Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
1997-05-16,0.0985,0.099,0.0855,0.0865,294000000
1997-05-19,0.088,0.0885,0.081,0.0855,122136000
1997-05-20,0.0865,0.0875,0.082,0.082,109344000
1997-05-21,0.082,0.0825,0.069,0.0715,377064000
1997-05-22,0.072,0.0725,0.0655,0.07,235536000
1997-05-23,0.0705,0.076,0.0665,0.075,318744000
1997-05-27,0.0755,0.0825,0.073,0.079,173952000
1997-05-28,0.081,0.082,0.0765,0.0765,91488000
1997-05-29,0.077,0.077,0.074,0.0755,69456000
1997-05-30,0.075,0.0755,0.074,0.075,51888000
1997-06-02,0.0755,0.0765,0.075,0.0755,11832000
1997-06-03,0.0765,0.0765,0.074,0.074,23664000
1997-06-04,0.074,0.0745,0.07,0.071,61608000
1997-06-05,0.071,0.077,0.069,0.077,113448000
1997-06-06,0.076,0.0855,0.0755,0.083,156144000
1997-06-09,0.083,0.0855,0.083,0.0845,47040000
1997-06-10,0.0855,0.0855,0.0765,0.079,109176000
1997-06-11,0.0795,0.08,0.0765,0.077,23760000
1997-06-12,0.079,0.0825,0.0775,0.08,32640000
1997-06-13,0.081,0.081,0.079,0.079,13872000
1997-06-16,0.08,0.08,0.078,0.0785,18264000
1997-06-17,0.08,0.08,0.0745,0.0755,94128000
1997-06-18,0.076,0.077,0.075,0.0755,49296000
1997-06-19,0.0755,0.0765,0.075,0.0755,20064000
1997-06-20,0.0765,0.0775,0.075,0.0765,67752000
1997-06-23,0.077,0.077,0.074,0.075,20952000
1997-06-24,0.0755,0.0765,0.074,0.0755,15024000
1997-06-25,0.0765,0.0765,0.0745,0.0755,42120000
1997-06-26,0.076,0.076,0.0755,0.0755,63792000
1997-06-27,0.076,0.076,0.074,0.0745,23760000
1997-06-30,0.0755,0.08,0.074,0.077,54936000
1997-07-01,0.077,0.077,0.0755,0.076,25848000
1997-07-02,0.076,0.0795,0.0755,0.0795,77640000
1997-07-03,0.08,0.096,0.0795,0.0955,251544000
1997-07-07,0.0915,0.101,0.0915,0.1,161064000
1997-07-08,0.102,0.1165,0.102,0.115,310344000
1997-07-09,0.115,0.1195,0.1135,0.116,165240000
1997-07-10,0.1165,0.1285,0.1165,0.128,181032000
1997-07-11,0.126,0.126,0.1105,0.1145,210624000
1997-07-14,0.116,0.1165,0.1055,0.107,92088000
1997-07-15,0.107,0.124,0.107,0.122,185496000
1997-07-16,0.1225,0.1245,0.115,0.1165,60480000
1997-07-17,0.117,0.117,0.108,0.111,63384000
1997-07-18,0.1095,0.111,0.108,0.108,15600000
1997-07-21,0.109,0.11,0.1075,0.109,11496000
1997-07-22,0.1085,0.1095,0.103,0.107,31272000
1997-07-23,0.1095,0.1165,0.109,0.1145,65184000
1997-07-24,0.115,0.1155,0.111,0.113,24336000
1997-07-25,0.111,0.1125,0.111,0.1115,12408000
1997-07-28,0.1115,0.12,0.111,0.116,51480000
1997-07-29,0.118,0.125,0.1165,0.124,96288000
1997-07-30,0.125,0.1255,0.1215,0.1225,50352000
1997-07-31,0.122,0.122,0.1165,0.12,29088000
1997-08-01,0.117,0.121,0.1125,0.121,71760000
1997-08-04,0.119,0.1205,0.115,0.1155,53424000
1997-08-05,0.1165,0.1165,0.1075,0.1105,60648000
1997-08-06,0.1105,0.1155,0.1095,0.1125,24864000
1997-08-07,0.1125,0.113,0.106,0.109,40680000
1997-08-08,0.1085,0.115,0.105,0.1145,44232000
1997-08-11,0.1145,0.1165,0.1125,0.1165,24792000
1997-08-12,0.114,0.115,0.11,0.11,11424000
1997-08-13,0.1115,0.1115,0.1085,0.11,11808000
1997-08-14,0.109,0.1125,0.106,0.108,20832000
1997-08-15,0.107,0.108,0.097,0.1055,31944000
1997-08-18,0.1025,0.1025,0.0985,0.102,35688000
1997-08-19,0.1045,0.1105,0.1025,0.1085,20064000
1997-08-20,0.1095,0.1095,0.1035,0.1085,19992000
1997-08-21,0.107,0.1085,0.1035,0.1055,12480000
1997-08-22,0.105,0.106,0.1045,0.106,14256000
1997-08-25,0.105,0.113,0.105,0.111,22536000
1997-08-26,0.112,0.1175,0.1115,0.117,51480000
1997-08-27,0.1155,0.116,0.1125,0.116,27840000
1997-08-28,0.115,0.12,0.114,0.119,22944000
1997-08-29,0.118,0.119,0.116,0.117,14448000
1997-09-02,0.117,0.119,0.1165,0.1175,14640000
1997-09-03,0.117,0.121,0.1155,0.1165,39288000
1997-09-04,0.118,0.1275,0.117,0.1275,66960000
1997-09-05,0.129,0.1335,0.123,0.125,38160000
1997-09-08,0.1265,0.151,0.125,0.15,112968000
1997-09-09,0.157,0.1695,0.1515,0.162,179424000
1997-09-10,0.1655,0.1665,0.156,0.165,77328000
1997-09-11,0.1665,0.1665,0.152,0.158,85248000
1997-09-12,0.1595,0.185,0.158,0.1845,66672000
1997-09-15,0.1835,0.184,0.1525,0.1545,111672000
1997-09-16,0.156,0.177,0.156,0.1675,128640000
1997-09-17,0.173,0.175,0.1665,0.1705,52152000
1997-09-18,0.172,0.1735,0.164,0.1645,42576000
1997-09-19,0.169,0.204,0.169,0.1975,178584000
1997-09-22,0.2,0.234,0.1975,0.225,338760000
1997-09-23,0.2245,0.2325,0.22,0.231,153648000
1997-09-24,0.2325,0.2405,0.2145,0.219,164016000
1997-09-25,0.217,0.2175,0.2025,0.204,99360000
1997-09-26,0.2035,0.213,0.2025,0.2085,54624000
1997-09-29,0.2075,0.2095,0.198,0.202,47424000
1997-09-30,0.2,0.2175,0.19,0.217,105096000
1997-10-01,0.222,0.225,0.197,0.201,99984000
1997-10-02,0.202,0.209,0.1995,0.2005,37536000
1997-10-03,0.204,0.206,0.199,0.201,23280000
1997-10-06,0.2,0.206,0.197,0.206,40560000
1997-10-07,0.204,0.2095,0.202,0.203,34848000
1997-10-08,0.2075,0.2085,0.199,0.2005,56136000
1997-10-09,0.2,0.201,0.187,0.1875,79008000
1997-10-10,0.1865,0.203,0.1835,0.195,75744000
1997-10-13,0.1965,0.202,0.1965,0.2,16296000
1997-10-14,0.203,0.205,0.1915,0.199,30936000
1997-10-15,0.1985,0.1985,0.1885,0.196,47112000
1997-10-16,0.199,0.199,0.18,0.181,69624000
1997-10-17,0.1805,0.183,0.176,0.181,50688000
1997-10-20,0.184,0.194,0.1835,0.191,98256000
1997-10-21,0.198,0.222,0.1925,0.2215,241920000
1997-10-22,0.221,0.231,0.219,0.226,104160000
1997-10-23,0.2115,0.228,0.2095,0.225,113136000
1997-10-24,0.2375,0.253,0.227,0.2515,189840000
1997-10-27,0.24,0.2505,0.2115,0.2135,121824000
1997-10-28,0.196,0.25,0.194,0.2475,234384000
1997-10-29,0.2575,0.275,0.25,0.2695,142536000
1997-10-30,0.2605,0.2675,0.252,0.256,95400000
1997-10-31,0.268,0.273,0.2485,0.254,100536000
1997-11-03,0.261,0.261,0.2475,0.2535,39984000
1997-11-04,0.25,0.2525,0.241,0.248,47304000
1997-11-05,0.249,0.256,0.244,0.244,61872000
1997-11-06,0.246,0.246,0.232,0.233,58272000
1997-11-07,0.221,0.232,0.2195,0.224,52536000
1997-11-10,0.225,0.228,0.2105,0.2105,55296000
1997-11-11,0.212,0.2155,0.196,0.1975,86256000
1997-11-12,0.189,0.2095,0.1835,0.1885,173664000
1997-11-13,0.1975,0.1985,0.1885,0.193,85800000
1997-11-14,0.197,0.2105,0.189,0.2085,117384000
1997-11-17,0.2115,0.227,0.211,0.219,147888000
1997-11-18,0.219,0.224,0.217,0.221,37320000
1997-11-19,0.2205,0.226,0.2155,0.2255,50688000
1997-11-20,0.2285,0.23,0.2255,0.229,118464000
1997-11-21,0.2275,0.229,0.2245,0.2245,52056000
1997-11-24,0.219,0.221,0.2115,0.2115,40392000
1997-11-25,0.212,0.2165,0.202,0.21,66096000
1997-11-26,0.212,0.2205,0.212,0.213,32616000
1997-11-28,0.2135,0.2165,0.2055,0.206,32064000
1997-12-01,0.212,0.219,0.207,0.2135,47664000
1997-12-02,0.213,0.215,0.209,0.2115,25248000
1997-12-03,0.21,0.219,0.2095,0.218,25800000
1997-12-04,0.22,0.2275,0.2195,0.225,60768000
1997-12-05,0.222,0.2295,0.2175,0.2295,53232000
1997-12-08,0.227,0.2385,0.226,0.2355,95328000
1997-12-09,0.2335,0.2385,0.23,0.2345,26640000
1997-12-10,0.229,0.231,0.22,0.2255,28896000
1997-12-11,0.22,0.2415,0.22,0.2345,100296000
1997-12-12,0.2325,0.24,0.2205,0.227,53448000
1997-12-15,0.229,0.2335,0.2205,0.229,33888000
1997-12-16,0.2325,0.2325,0.223,0.223,33744000
1997-12-17,0.219,0.223,0.213,0.2195,122808000
1997-12-18,0.2175,0.2215,0.2115,0.2145,64080000
1997-12-19,0.2115,0.226,0.2085,0.225,95064000
1997-12-22,0.225,0.239,0.2215,0.235,87048000
1997-12-23,0.2345,0.237,0.231,0.231,23544000
1997-12-24,0.231,0.2355,0.2235,0.23,46728000
1997-12-26,0.228,0.2325,0.2245,0.226,9744000
1997-12-29,0.229,0.239,0.2265,0.2375,51048000
1997-12-30,0.2415,0.2455,0.239,0.2425,125712000
1997-12-31,0.244,0.252,0.242,0.251,88920000
1998-01-02,0.25,0.25,0.24,0.248,33216000
1998-01-05,0.2445,0.247,0.2355,0.2375,71808000
1998-01-06,0.235,0.244,0.2335,0.242,83496000
1998-01-07,0.2415,0.2415,0.2345,0.239,54504000
1998-01-08,0.235,0.235,0.2265,0.2305,120312000
1998-01-09,0.2335,0.2335,0.2115,0.213,132864000
1998-01-12,0.2085,0.2195,0.2075,0.215,148032000
1998-01-13,0.217,0.2335,0.216,0.2325,146424000
1998-01-14,0.233,0.244,0.231,0.244,170112000
1998-01-15,0.2395,0.2505,0.2395,0.2475,120288000
1998-01-16,0.248,0.249,0.2385,0.2395,51264000
1998-01-20,0.241,0.2505,0.2405,0.2475,109344000
1998-01-21,0.247,0.2585,0.244,0.2535,174768000
1998-01-22,0.2535,0.2635,0.251,0.257,189432000
1998-01-23,0.267,0.267,0.247,0.247,182376000
1998-01-26,0.249,0.2495,0.237,0.2405,94248000
1998-01-27,0.241,0.243,0.2335,0.2375,82080000
1998-01-28,0.2375,0.2415,0.231,0.2385,105864000
1998-01-29,0.2395,0.2495,0.239,0.248,96720000
1998-01-30,0.25,0.253,0.2445,0.246,74448000
1998-02-02,0.2475,0.2605,0.247,0.26,138264000
1998-02-03,0.2595,0.2625,0.2545,0.2575,88584000
1998-02-04,0.253,0.2595,0.2525,0.253,24696000
1998-02-05,0.2555,0.2555,0.244,0.247,116640000
1998-02-06,0.2465,0.251,0.244,0.2455,42456000
1998-02-09,0.246,0.248,0.2385,0.2425,52536000
1998-02-10,0.244,0.266,0.2415,0.265,245928000
1998-02-11,0.2645,0.273,0.264,0.2645,129480000
1998-02-12,0.2635,0.265,0.2595,0.263,60720000
1998-02-13,0.2625,0.2635,0.2575,0.2595,168408000
1998-02-17,0.261,0.261,0.2535,0.2575,47520000
1998-02-18,0.2575,0.2575,0.2525,0.2535,59424000
1998-02-19,0.2555,0.2645,0.254,0.2615,88728000
1998-02-20,0.2615,0.2645,0.2555,0.2635,54072000
1998-02-23,0.2645,0.271,0.2605,0.2705,79560000
1998-02-24,0.271,0.284,0.2675,0.2705,278904000
1998-02-25,0.2735,0.277,0.263,0.2745,134904000
1998-02-26,0.273,0.304,0.272,0.303,307464000
1998-02-27,0.301,0.332,0.299,0.321,494136000
1998-03-02,0.316,0.322,0.3125,0.3175,219144000
1998-03-03,0.3145,0.3155,0.298,0.299,160320000
1998-03-04,0.3,0.3095,0.2915,0.306,146280000
1998-03-05,0.299,0.326,0.297,0.3125,240024000
1998-03-06,0.315,0.321,0.3075,0.32,117744000
1998-03-09,0.3205,0.3575,0.32,0.348,461112000
1998-03-10,0.356,0.3675,0.3455,0.3465,495000000
1998-03-11,0.3415,0.344,0.326,0.332,246984000
1998-03-12,0.328,0.338,0.3215,0.327,195984000
1998-03-13,0.332,0.337,0.324,0.328,130464000
1998-03-16,0.3315,0.3365,0.329,0.329,66240000
1998-03-17,0.3325,0.3345,0.3245,0.333,62016000
1998-03-18,0.33,0.3575,0.33,0.3555,273192000
1998-03-19,0.3555,0.3645,0.349,0.35,242304000
1998-03-20,0.35,0.3535,0.3465,0.35,128256000
1998-03-23,0.348,0.353,0.345,0.349,60096000
1998-03-24,0.344,0.3615,0.344,0.351,113616000
1998-03-25,0.354,0.3575,0.3375,0.3405,225792000
1998-03-26,0.3405,0.349,0.331,0.345,157560000
1998-03-27,0.351,0.363,0.345,0.354,152928000
1998-03-30,0.358,0.3645,0.3545,0.358,110016000
1998-03-31,0.3555,0.3605,0.349,0.3565,131304000
1998-04-01,0.355,0.3765,0.35,0.3755,289032000
1998-04-02,0.3795,0.403,0.374,0.396,332856000
1998-04-03,0.401,0.4015,0.3845,0.3875,233880000
1998-04-06,0.3925,0.395,0.3675,0.3695,220488000
1998-04-07,0.3625,0.3635,0.353,0.3585,232680000
1998-04-08,0.36,0.374,0.356,0.3695,226296000
1998-04-09,0.385,0.4,0.382,0.397,320688000
1998-04-13,0.3955,0.401,0.3835,0.393,219600000
1998-04-14,0.391,0.416,0.3885,0.405,326472000
1998-04-15,0.4085,0.4165,0.394,0.4005,223848000
1998-04-16,0.4005,0.414,0.3885,0.4105,324888000
1998-04-17,0.399,0.405,0.394,0.3955,140712000
1998-04-20,0.3975,0.4145,0.3905,0.3925,179592000
1998-04-21,0.397,0.3975,0.3795,0.388,167088000
1998-04-22,0.3885,0.39,0.3625,0.3635,226032000
1998-04-23,0.3625,0.3625,0.3355,0.3375,245064000
1998-04-24,0.3415,0.3655,0.3395,0.3535,335712000
1998-04-27,0.3475,0.3525,0.3215,0.345,377712000
1998-04-28,0.387,0.4145,0.371,0.3985,1391880000
1998-04-29,0.405,0.411,0.39,0.398,633144000
1998-04-30,0.406,0.4085,0.377,0.3825,449712000
1998-05-01,0.3865,0.3965,0.377,0.394,186144000
1998-05-04,0.396,0.3995,0.389,0.397,154704000
1998-05-05,0.3915,0.398,0.388,0.3905,119976000
1998-05-06,0.3915,0.3915,0.3755,0.3765,148776000
1998-05-07,0.379,0.3875,0.3675,0.379,277752000
1998-05-08,0.38,0.3865,0.373,0.385,95856000
1998-05-11,0.387,0.3875,0.3605,0.362,227448000
1998-05-12,0.3655,0.383,0.361,0.3805,232728000
1998-05-13,0.377,0.3915,0.374,0.387,278880000
1998-05-14,0.3835,0.3945,0.379,0.3815,172008000
1998-05-15,0.383,0.3855,0.373,0.3735,92568000
1998-05-18,0.375,0.3775,0.3615,0.367,132360000
1998-05-19,0.3735,0.3775,0.372,0.3765,68472000
1998-05-20,0.3765,0.381,0.3675,0.3695,80976000
1998-05-21,0.373,0.375,0.364,0.37,68064000
1998-05-22,0.368,0.3695,0.356,0.3585,117240000
1998-05-26,0.3585,0.362,0.337,0.341,217680000
1998-05-27,0.335,0.364,0.3325,0.361,464688000
1998-05-28,0.3635,0.3655,0.355,0.358,188256000
1998-05-29,0.358,0.371,0.356,0.367,172824000
1998-06-01,0.3665,0.369,0.347,0.357,160872000
1998-06-02,0.3635,0.371,0.346,0.364,164028000
1998-06-03,0.374,0.377,0.35,0.352,131628000
1998-06-04,0.358,0.366,0.344,0.3655,99912000
1998-06-05,0.3645,0.37,0.3595,0.369,68544000
1998-06-08,0.365,0.386,0.3625,0.3855,109260000
1998-06-09,0.387,0.4325,0.3855,0.427,388728000
1998-06-10,0.43,0.469,0.425,0.451,485700000
1998-06-11,0.4605,0.522,0.4585,0.521,717024000
1998-06-12,0.529,0.529,0.4855,0.5085,433116000
1998-06-15,0.496,0.571,0.4925,0.548,674028000
1998-06-16,0.556,0.6145,0.554,0.6135,783348000
1998-06-17,0.6325,0.6765,0.628,0.6585,805308000
1998-06-18,0.675,0.6875,0.598,0.601,632796000
1998-06-19,0.592,0.6355,0.5665,0.632,733572000
1998-06-22,0.623,0.6865,0.602,0.678,726360000
1998-06-23,0.6755,0.773,0.671,0.7725,749268000
1998-06-24,0.7915,0.8395,0.7425,0.832,1174092000
1998-06-25,0.8335,0.873,0.8,0.8255,1089300000
1998-06-26,0.8125,0.8355,0.781,0.7855,622992000
1998-06-29,0.7895,0.83,0.7895,0.823,490152000
1998-06-30,0.815,0.846,0.806,0.831,437544000
1998-07-01,0.8485,0.954,0.8395,0.951,565092000
1998-07-02,0.9645,1.046,0.9375,1.0335,1045596000
1998-07-06,1.0615,1.173,1.046,1.1625,937668000
1998-07-07,1.1915,1.198,1.0085,1.0175,945036000
1998-07-08,0.9325,0.9915,0.853,0.8925,1166232000
1998-07-09,0.922,0.971,0.875,0.879,589860000
1998-07-10,0.8585,0.8825,0.8175,0.829,499644000
1998-07-13,0.804,0.9,0.7855,0.897,384960000
1998-07-14,0.904,0.9645,0.8915,0.9585,507168000
1998-07-15,0.9665,0.978,0.9145,0.9375,352200000
1998-07-16,0.9455,0.9585,0.904,0.945,279984000
1998-07-17,0.9365,1.004,0.9325,0.9985,356520000
1998-07-20,1.0095,1.1675,0.998,1.146,718500000
1998-07-21,1.144,1.225,1.0665,1.1005,946560000
1998-07-22,1.1165,1.1655,1.0875,1.1165,559488000
1998-07-23,1.0835,1.154,1.0585,1.0635,556212000
1998-07-24,1.077,1.096,0.975,1.0355,579480000
1998-07-27,0.9925,1.0615,0.9635,1.0465,576612000
1998-07-28,1.037,1.05,0.9835,0.991,414936000
1998-07-29,1.004,1.0125,0.896,0.8985,392892000
1998-07-30,0.931,0.9585,0.879,0.948,635484000
1998-07-31,0.954,0.9595,0.9095,0.924,268812000
1998-08-03,0.9145,0.929,0.894,0.902,258264000
1998-08-04,0.9175,0.951,0.901,0.9155,561300000
1998-08-05,0.94,0.9425,0.8335,0.885,461208000
1998-08-06,0.87,0.9375,0.859,0.9125,372072000
1998-08-07,0.927,0.9905,0.9115,0.9665,468660000
1998-08-10,0.975,1.0155,0.9585,1.0135,370320000
1998-08-11,0.9625,1.0575,0.9605,1.0335,563172000
1998-08-12,1.056,1.096,1.034,1.0865,402816000
1998-08-13,1.0885,1.125,1.0585,1.0625,492588000
1998-08-14,1.089,1.0895,1.002,1.023,388200000
1998-08-17,1.006,1.0265,0.9875,0.9975,292356000
1998-08-18,1.01,1.076,0.9925,1.0725,360012000
1998-08-19,1.094,1.1145,1.0585,1.073,385632000
1998-08-20,1.052,1.081,1.046,1.076,317724000
1998-08-21,1.0605,1.0855,1.027,1.0805,302724000
1998-08-24,1.0855,1.125,1.0845,1.123,278988000
1998-08-25,1.1455,1.146,1.0895,1.097,287028000
1998-08-26,1.081,1.0855,1.057,1.0605,327816000
1998-08-27,1.0365,1.0415,0.9915,0.9915,320544000
1998-08-28,0.998,1.0075,0.8605,0.8825,780720000
1998-08-31,0.8785,0.897,0.6925,0.698,820008000
1998-09-01,0.6345,0.722,0.5415,0.6665,1349016000
1998-09-02,0.6925,0.8,0.6835,0.7325,946572000
1998-09-03,0.697,0.752,0.673,0.7155,509424000
1998-09-04,0.7225,0.75,0.6835,0.719,356244000
1998-09-08,0.7835,0.7895,0.75,0.769,438732000
1998-09-09,0.746,0.77,0.695,0.704,357924000
1998-09-10,0.6615,0.671,0.627,0.6635,639396000
1998-09-11,0.653,0.674,0.6125,0.634,472248000
1998-09-14,0.67,0.671,0.6125,0.614,301200000
1998-09-15,0.59,0.623,0.5865,0.6085,344568000
1998-09-16,0.619,0.716,0.596,0.704,782376000
1998-09-17,0.6705,0.696,0.6375,0.6415,849156000
1998-09-18,0.648,0.6765,0.6475,0.664,334848000
1998-09-21,0.6335,0.724,0.6335,0.7125,475344000
1998-09-22,0.7355,0.7625,0.73,0.735,606108000
1998-09-23,0.757,0.879,0.75,0.876,911676000
1998-09-24,0.8925,0.974,0.846,0.851,1022484000
1998-09-25,0.821,0.922,0.821,0.9105,731976000
1998-09-28,0.97,1,0.9325,0.9635,772092000
1998-09-29,0.977,0.9965,0.929,0.9425,766716000
1998-09-30,0.929,0.9625,0.907,0.93,588612000
1998-10-01,0.9,0.925,0.8335,0.855,687840000
1998-10-02,0.8775,0.9325,0.8415,0.919,689916000
1998-10-05,0.9075,0.925,0.8415,0.8725,489924000
1998-10-06,0.929,0.9355,0.8665,0.9025,563436000
1998-10-07,0.855,0.873,0.7605,0.7785,856680000
1998-10-08,0.6905,0.7335,0.6665,0.718,607692000
1998-10-09,0.752,0.7655,0.698,0.76,414540000
1998-10-12,0.8095,0.8415,0.775,0.7765,436344000
1998-10-13,0.765,0.795,0.755,0.7615,213708000
1998-10-14,0.759,0.8135,0.748,0.779,311808000
1998-10-15,0.7855,0.8155,0.771,0.809,339420000
1998-10-16,0.822,0.8495,0.8085,0.8285,428100000
1998-10-19,0.825,0.8905,0.825,0.881,333624000
1998-10-20,0.906,0.9375,0.8885,0.8895,383352000
1998-10-21,0.912,0.919,0.88,0.9165,252360000
1998-10-22,0.897,0.9825,0.895,0.9555,533904000
1998-10-23,0.954,0.986,0.951,0.9675,272496000
1998-10-26,0.9925,1.0155,0.973,1.012,390336000
1998-10-27,1.0345,1.05,0.967,0.9695,403284000
1998-10-28,0.9745,0.996,0.952,0.9755,397836000
1998-10-29,1.011,1.0605,0.9915,1.054,658644000
1998-10-30,1.055,1.082,1.0385,1.0535,423648000
1998-11-02,1.0675,1.0955,1.0375,1.0915,629880000
1998-11-03,1.0925,1.109,1.048,1.0505,367764000
1998-11-04,1.095,1.1,1.055,1.082,407664000
1998-11-05,1.064,1.0845,1.052,1.071,294648000
1998-11-06,1.05,1.069,1.0335,1.038,377880000
1998-11-09,1.0155,1.062,1.006,1.0575,436872000
1998-11-10,1.069,1.1665,1.0675,1.098,687516000
1998-11-11,1.1135,1.119,1.044,1.055,329268000
1998-11-12,1.046,1.1075,1.0415,1.0915,239496000
1998-11-13,1.0995,1.1125,1.0475,1.0645,178812000
1998-11-16,1.071,1.0825,1.029,1.052,237948000
1998-11-17,1.078,1.2855,1.071,1.2375,1222836000
1998-11-18,1.2635,1.422,1.2625,1.3665,1182672000
1998-11-19,1.425,1.4625,1.275,1.277,777912000
1998-11-20,1.4585,1.5145,1.375,1.505,1338252000
1998-11-23,1.5905,1.821,1.5505,1.8165,1355628000
1998-11-24,1.8665,1.9425,1.7085,1.7875,1633512000
1998-11-25,1.804,1.8625,1.7085,1.7525,550452000
1998-11-27,1.8105,1.8165,1.775,1.805,191736000
1998-11-30,1.83,1.8355,1.598,1.6,595044000
1998-12-01,1.546,1.748,1.5165,1.746,943092000
1998-12-02,1.7245,1.729,1.6465,1.6625,592980000
1998-12-03,1.6595,1.704,1.5415,1.579,436728000
1998-12-04,1.629,1.6415,1.521,1.571,445152000
1998-12-07,1.6085,1.6165,1.5425,1.5915,315480000
1998-12-08,1.58,1.7155,1.571,1.7005,510996000
1998-12-09,1.7115,1.8695,1.6835,1.802,930132000
1998-12-10,1.8135,1.8665,1.747,1.776,607236000
1998-12-11,1.7505,1.8665,1.75,1.8585,509352000
1998-12-14,1.8425,1.9165,1.8165,1.852,775020000
1998-12-15,1.8915,2.025,1.879,2.023,760308000
1998-12-16,2.1595,2.5145,2.1585,2.4085,2035944000
1998-12-17,2.2,2.429,2.1715,2.306,1352700000
1998-12-18,2.3585,2.4085,2.3155,2.389,459036000
1998-12-21,2.529,2.681,2.5,2.656,667680000
1998-12-22,2.7245,2.7415,2.572,2.6865,635208000
1998-12-23,2.7335,2.75,2.6595,2.7085,291276000
1998-12-24,2.6855,2.725,2.6585,2.707,108276000
1998-12-28,2.7585,3.0155,2.7085,2.933,597972000
1998-12-29,2.9165,2.9175,2.7375,2.7695,492156000
1998-12-30,2.775,2.8605,2.5325,2.677,651672000
1998-12-31,2.644,2.7585,2.6345,2.677,365964000
1999-01-04,2.7305,2.9665,2.6655,2.958,785844000
1999-01-05,2.739,3.244,2.6625,3.1125,1257464000
1999-01-06,3.4095,3.5095,3.35,3.45,723532000
1999-01-07,3.428,4.006,3.325,3.972,945492000
1999-01-08,4.606,4.978,3.8,4.006,1333244000
1999-01-11,4.6,4.625,4.1905,4.6155,778460000
1999-01-12,4.5125,4.55,3.975,4.0845,488864000
1999-01-13,3.125,4.0875,3.125,3.7,597528000
1999-01-14,3.75,3.981,3.4,3.45,418248000
1999-01-15,3.5,3.7515,3.4405,3.5095,402652000
1999-01-19,3.7625,3.7625,3.406,3.4955,228108000
1999-01-20,3.3765,3.425,2.744,2.825,610704000
1999-01-21,2.6125,2.7595,2.314,2.65,940964000
1999-01-22,2.4875,3.147,2.469,3.075,875316000
1999-01-25,3.0375,3.0845,2.75,2.8095,546476000
1999-01-26,2.8155,3.031,2.7655,2.8775,490696000
1999-01-27,3.353,3.494,3,3.1405,700452000
1999-01-28,3.161,3.219,3.006,3.072,475012000
1999-01-29,3.0405,3.0405,2.875,2.9235,327920000
1999-02-01,2.944,3.058,2.875,2.897,255620000
1999-02-02,2.9095,2.911,2.7125,2.756,260972000
1999-02-03,2.725,3.15,2.7125,3.144,375820000
1999-02-04,3.131,3.169,2.906,2.95,232992000
1999-02-05,2.925,3.072,2.808,2.897,171320000
1999-02-08,2.8595,2.878,2.644,2.728,251964000
1999-02-09,2.6985,2.7,2.4985,2.5,256520000
1999-02-10,2.456,2.5845,2.375,2.436,264100000
1999-02-11,2.5125,2.7545,2.4875,2.747,275860000
1999-02-12,2.7,2.747,2.5905,2.6125,155308000
1999-02-16,2.672,2.7125,2.425,2.4655,155596000
1999-02-17,2.461,2.5515,2.3125,2.3375,193372000
1999-02-18,2.4125,2.4125,2.106,2.2375,431252000
1999-02-19,2.3595,2.5625,2.275,2.547,538364000
1999-02-22,2.544,2.7405,2.45,2.6625,384244000
1999-02-23,2.753,2.925,2.7375,2.8795,422784000
1999-02-24,2.9405,3.0545,2.756,2.7735,495728000
1999-02-25,2.9155,3.1405,2.8655,3.125,733796000
1999-02-26,3.169,3.25,3.025,3.203,507308000
1999-03-01,3.175,3.4015,3.1,3.325,387380000
1999-03-02,3.361,3.394,3.0265,3.033,332064000
1999-03-03,3.094,3.1875,3.006,3.0875,310576000
1999-03-04,3.1375,3.175,2.897,3.003,357748000
1999-03-05,3.0985,3.1125,2.9595,3.0375,243524000
1999-03-08,3.036,3.161,2.981,3.0545,209252000
1999-03-09,3.128,3.331,3.086,3.2485,325840000
1999-03-10,3.419,3.4735,3.35,3.428,282352000
1999-03-11,3.494,3.569,3.275,3.372,325044000
1999-03-12,3.35,3.3845,3.2155,3.333,186652000
1999-03-15,3.325,3.475,3.275,3.4735,140416000
1999-03-16,3.475,3.5095,3.319,3.3455,150688000
1999-03-17,3.283,3.3375,3.206,3.275,157348000
1999-03-18,3.322,3.5,3.3095,3.461,246004000
1999-03-19,3.547,3.5765,3.375,3.3765,214504000
1999-03-22,3.3295,3.4125,3.2625,3.3,131968000
1999-03-23,3.2155,3.247,2.95,2.9845,224336000
1999-03-24,2.9295,3.1,2.85,3.092,230876000
1999-03-25,3.2235,3.5,3.2045,3.497,321996000
1999-03-26,3.5,3.694,3.4345,3.4765,498440000
1999-03-29,3.75,3.7875,3.7,3.7405,377760000
1999-03-30,3.8,4.2375,3.7885,4.117,523548000
1999-03-31,4.281,4.45,4.128,4.3045,441884000
1999-04-01,4.4845,4.503,4.1875,4.275,231464000
1999-04-05,4.3155,4.6875,4.294,4.6625,318336000
1999-04-06,4.6125,4.894,4.4875,4.572,290636000
1999-04-07,4.6655,4.683,4.281,4.3955,263332000
1999-04-08,4.3705,4.603,4.15,4.475,229756000
1999-04-09,4.453,4.65,4.394,4.572,136780000
1999-04-12,4.403,4.706,4.4,4.611,171384000
1999-04-13,4.669,4.8,4.456,4.4595,160776000
1999-04-14,4.55,4.6125,4.1655,4.2,199056000
1999-04-15,4.147,4.2625,3.775,4.181,329968000
1999-04-16,4.597,4.7875,4.517,4.75,633204000
1999-04-19,4.725,4.725,3.875,3.9735,567396000
1999-04-20,3.933,4.358,3.8375,4.3,400100000
1999-04-21,4.3095,4.55,4.225,4.481,221640000
1999-04-22,4.608,4.775,4.4485,4.7515,250764000
1999-04-23,4.822,5.4125,4.794,5.253,634336000
1999-04-26,5.225,5.397,5.1,5.1795,279700000
1999-04-27,5.425,5.531,5.05,5.147,357908000
1999-04-28,5,5.05,4.5595,4.8375,389476000
1999-04-29,4.311,4.544,4.125,4.206,844168000
1999-04-30,4.425,4.5,4.125,4.3015,355528000
1999-05-03,4.172,4.1765,3.753,3.7735,523728000
1999-05-04,3.8155,4.0125,3.5125,3.575,433928000
1999-05-05,3.597,3.706,3.347,3.6625,554196000
1999-05-06,3.7,3.775,3.394,3.4345,365688000
1999-05-07,3.519,3.6,3.275,3.4095,333080000
1999-05-10,3.4155,3.675,3.35,3.672,284824000
1999-05-11,3.767,3.847,3.6,3.7095,278828000
1999-05-12,3.7015,3.7155,3.5375,3.5735,146548000
1999-05-13,3.6095,3.697,3.4,3.4,229980000
1999-05-14,3.328,3.369,3.2455,3.3095,225336000
1999-05-17,3.25,3.45,3.0375,3.4405,417164000
1999-05-18,3.411,3.4375,3.2735,3.3155,248156000
1999-05-19,3.3485,3.4905,3.3375,3.489,252384000
1999-05-20,3.419,3.45,3.2625,3.2705,137880000
1999-05-21,3.269,3.3,3.144,3.214,160112000
1999-05-24,3.2155,3.2345,2.9,2.9375,285076000
1999-05-25,2.931,3.028,2.7845,2.789,310204000
1999-05-26,2.8295,3.047,2.6125,3.0235,423172000
1999-05-27,2.9905,3.014,2.85,2.864,271468000
1999-05-28,2.8905,3.0095,2.8,2.969,193604000
1999-06-01,2.7875,2.8375,2.6245,2.6455,401528000
1999-06-02,2.619,2.875,2.428,2.803,738128000
1999-06-03,2.8485,2.8625,2.6125,2.6265,346232000
1999-06-04,2.6405,2.75,2.5405,2.711,389836000
1999-06-07,2.714,2.997,2.7,2.9345,338028000
1999-06-08,3,3.0345,2.7595,2.789,276888000
1999-06-09,2.8485,2.8625,2.744,2.85,178084000
1999-06-10,2.797,2.953,2.753,2.8985,254212000
1999-06-11,2.878,2.925,2.619,2.6455,277732000
1999-06-14,2.5985,2.6125,2.244,2.3,415292000
1999-06-15,2.306,2.494,2.2655,2.4125,366188000
1999-06-16,2.533,2.825,2.525,2.792,434144000
1999-06-17,2.7905,2.978,2.7405,2.8235,380828000
1999-06-18,2.7985,2.8625,2.7375,2.783,159440000
1999-06-21,2.839,3.089,2.794,3.0875,324544000
1999-06-22,3.0795,3.2375,2.9125,2.9375,334588000
1999-06-23,2.889,3.033,2.803,2.944,328596000
1999-06-24,2.953,2.9705,2.825,2.8405,167104000
1999-06-25,2.911,2.9375,2.703,2.7545,195036000
1999-06-28,2.775,2.797,2.561,2.767,337436000
1999-06-29,2.756,2.956,2.719,2.9015,312960000
1999-06-30,2.9125,3.231,2.875,3.128,338124000
1999-07-01,3.131,3.1625,2.95,3.0595,287656000
1999-07-02,3.081,3.15,3.019,3.1015,144168000
1999-07-06,3.2,3.333,3.1375,3.172,297724000
1999-07-07,3.153,3.1875,3,3.047,199760000
1999-07-08,3.1405,3.1875,3.033,3.1345,212488000
1999-07-09,3.153,3.194,3.1015,3.1375,111636000
1999-07-12,3.125,3.1375,2.9,2.9345,213064000
1999-07-13,2.906,3.1795,2.875,3.153,409064000
1999-07-14,3.1845,3.375,3.1455,3.375,388072000
1999-07-15,3.375,3.5375,3.3345,3.489,455260000
1999-07-16,3.469,3.5625,3.403,3.4405,205948000
1999-07-19,3.4,3.4155,3.2875,3.292,188768000
1999-07-20,3.228,3.2345,3.0015,3.003,344436000
1999-07-21,3.025,3.206,3.006,3.136,342688000
1999-07-22,2.911,2.928,2.619,2.6705,1150944000
1999-07-23,2.7455,2.869,2.5795,2.864,601612000
1999-07-26,2.761,2.8875,2.625,2.6485,612552000
1999-07-27,2.725,2.7595,2.503,2.525,475396000
1999-07-28,2.5495,2.653,2.4905,2.644,515672000
1999-07-29,2.5595,2.6095,2.5,2.539,374960000
1999-07-30,2.553,2.569,2.4375,2.5015,241140000
1999-08-02,2.4595,2.553,2.3485,2.35,339356000
1999-08-03,2.425,2.425,2.2405,2.372,582780000
1999-08-04,2.344,2.4095,2.2,2.211,448228000
1999-08-05,2.189,2.45,2.05,2.431,750340000
1999-08-06,2.4155,2.4875,2.231,2.239,424376000
1999-08-09,2.2875,2.2875,2.114,2.1375,260828000
1999-08-10,2.1345,2.3045,2.05,2.275,463900000
1999-08-11,2.3095,2.381,2.1295,2.2735,513100000
1999-08-12,2.275,2.394,2.2345,2.294,262816000
1999-08-13,2.375,2.436,2.353,2.436,215696000
1999-08-16,2.456,2.522,2.3875,2.458,255064000
1999-08-17,2.5125,2.7375,2.497,2.731,473376000
1999-08-18,2.878,2.9375,2.8125,2.828,568308000
1999-08-19,2.769,2.7795,2.628,2.653,365700000
1999-08-20,2.656,2.839,2.628,2.836,285624000
1999-08-23,2.8985,3.0125,2.894,2.9595,384120000
1999-08-24,2.9,3.1375,2.8985,3.0015,500200000
1999-08-25,3.0705,3.325,3.0375,3.322,418828000
1999-08-26,3.325,3.389,3.1875,3.214,384884000
1999-08-27,3.2625,3.2635,3.125,3.2125,258456000
1999-08-30,3.189,3.25,2.947,2.981,369888000
1999-08-31,2.9595,3.117,2.8045,3.1095,655848000
1999-09-01,3.175,3.175,2.9375,2.9765,439232000
1999-09-02,2.875,3.097,2.869,3.003,336774000
1999-09-03,3.181,3.2,3.031,3.122,328718000
1999-09-07,3.1905,3.219,3.106,3.147,180174000
1999-09-08,3.1,3.1625,3.047,3.072,139520000
1999-09-09,3.175,3.222,3.119,3.181,183664000
1999-09-10,3.297,3.4,3.244,3.325,248418000
1999-09-13,3.281,3.3,3.125,3.1655,154952000
1999-09-14,3.1375,3.322,3.1375,3.3,175656000
1999-09-15,3.3875,3.397,3.25,3.278,156346000
1999-09-16,3.247,3.2905,3.1375,3.2625,141178000
1999-09-17,3.281,3.3,3.1375,3.1905,144790000
1999-09-20,3.1845,3.25,3.1345,3.1375,119142000
1999-09-21,3.081,3.197,3.05,3.1125,164650000
1999-09-22,3.144,3.325,3.0345,3.3,200750000
1999-09-23,3.35,3.4375,3.0615,3.1125,287472000
1999-09-24,3.1,3.3,3.075,3.25,219450000
1999-09-27,3.3095,3.394,3.094,3.128,287662000
1999-09-28,3.125,3.325,3.056,3.294,315376000
1999-09-29,3.325,4.25,3.2875,4.0375,1587488000
1999-09-30,3.9905,4.075,3.8125,3.997,620924000
1999-10-01,3.85,3.9625,3.833,3.8625,208606000
1999-10-04,3.972,3.9875,3.7875,3.853,195148000
1999-10-05,3.856,3.9875,3.7375,3.922,328402000
1999-10-06,3.978,4.181,3.975,4.122,310644000
1999-10-07,4.281,4.5,4.175,4.3655,492188000
1999-10-08,4.344,4.475,4.222,4.4625,229174000
1999-10-11,4.456,4.469,4.3375,4.419,133848000
1999-10-12,4.3845,4.425,4.244,4.247,144628000
1999-10-13,4.125,4.25,3.978,3.997,231236000
1999-10-14,4.025,4.169,3.922,3.9795,254260000
1999-10-15,3.794,3.853,3.697,3.753,243738000
1999-10-18,3.753,3.825,3.553,3.703,215876000
1999-10-19,3.881,3.9125,3.781,3.831,155600000
1999-10-20,3.9155,4.031,3.817,4.025,154710000
1999-10-21,3.897,4.1405,3.853,4.0375,179220000
1999-10-22,4.072,4.181,3.9,3.931,146096000
1999-10-25,3.95,4.15,3.897,4.1375,143618000
1999-10-26,4.156,4.2155,4.006,4.0625,154230000
1999-10-27,3.969,3.969,3.7405,3.797,256704000
1999-10-28,3.475,3.656,3.294,3.55,714528000
1999-10-29,3.6375,3.6405,3.4625,3.531,193776000
1999-11-01,3.403,3.594,3.3155,3.456,256482000
1999-11-02,3.4875,3.5,3.253,3.322,264864000
1999-11-03,3.4095,3.425,3.25,3.2905,215442000
1999-11-04,3.3595,3.394,3.05,3.153,335184000
1999-11-05,3.2375,3.275,3.1125,3.247,221828000
1999-11-08,3.2405,4,3.175,3.9,646788000
1999-11-09,4.1,4.153,3.5,3.5405,529542000
1999-11-10,3.578,3.75,3.506,3.6,230134000
1999-11-11,3.7375,3.831,3.569,3.65,185878000
1999-11-12,3.6875,3.75,3.5405,3.747,206392000
1999-11-15,3.781,3.8,3.6655,3.675,128744000
1999-11-17,3.897,4,3.772,3.825,133148000
1999-11-18,3.8375,3.9095,3.7625,3.897,116208000
1999-11-19,3.894,3.906,3.803,3.897,115212000
1999-11-22,3.894,4.125,3.8,4.025,214168000
1999-11-23,4.019,4.281,3.8125,4.0875,366650000
1999-11-24,4.2125,4.3875,4.1625,4.3625,289662000
1999-11-26,4.553,4.756,4.531,4.656,229920000
1999-11-29,4.775,4.844,4.506,4.522,361074000
1999-11-30,4.4135,4.444,4.1905,4.253,269310000
1999-12-01,4.3625,4.394,4.0985,4.25,213272000
1999-12-02,4.3,4.5655,4.281,4.453,190774000
1999-12-03,4.625,4.669,4.303,4.328,223024000
1999-12-06,4.344,4.494,4.2345,4.3875,183984000
1999-12-07,4.4,4.4,4.219,4.303,134542000
1999-12-08,4.3405,4.65,4.3,4.428,257344000
1999-12-09,4.775,5.65,4.672,5.181,827292000
1999-12-10,5.597,5.6,5.222,5.3345,298580000
1999-12-13,5.331,5.331,5.075,5.125,173074000
1999-12-14,5.1875,5.2,4.678,4.781,202158000
1999-12-16,4.9125,4.9375,4.675,4.744,140088000
1999-12-17,4.8595,4.881,4.6905,4.703,119118000
1999-12-20,4.8875,5.1,4.753,4.85,211332000
1999-12-21,4.828,5.022,4.775,4.994,190190000
1999-12-22,5.028,5.028,4.775,4.8845,118420000
1999-12-23,4.9,4.95,4.453,4.5,258292000
1999-12-27,4.3875,4.4125,4,4.056,330476000
1999-12-28,4.153,4.325,4.078,4.1155,206086000
1999-12-29,4.172,4.269,4.131,4.175,118260000
1999-12-30,4.231,4.256,3.925,3.953,185132000
1999-12-31,3.9655,3.969,3.8,3.806,145414000
2000-01-03,4.075,4.478,3.9525,4.469,322352000
2000-01-04,4.269,4.575,4.0875,4.097,349748000
2000-01-05,3.525,3.756,3.4,3.4875,769148000
2000-01-06,3.5655,3.6345,3.2,3.278,375040000
2000-01-07,3.35,3.525,3.3095,3.478,210108000
2000-01-10,3.628,3.631,3.278,3.4595,295158000
2000-01-11,3.344,3.5,3.25,3.3375,210654000
2000-01-12,3.394,3.4,3.15,3.178,216090000
2000-01-13,3.247,3.3595,3.156,3.297,208962000
2000-01-14,3.3375,3.431,3.2,3.2125,137072000
2000-01-18,3.172,3.2595,3.15,3.206,107698000
2000-01-19,3.206,3.375,3.15,3.3405,164910000
2000-01-20,3.347,3.35,3.197,3.2375,119560000
2000-01-21,3.231,3.231,3,3.103,229238000
2000-01-24,3.378,3.669,3.375,3.506,583404000
2000-01-25,3.5,3.5625,3.3,3.4625,188682000
2000-01-26,3.431,3.5,3.2375,3.2405,131160000
2000-01-27,3.2595,3.3875,3.231,3.347,135680000
2000-01-28,3.25,3.322,3,3.0845,275558000
2000-01-31,3.019,3.2375,2.922,3.228,213958000
2000-02-01,3.375,3.531,3.219,3.372,268092000
2000-02-02,3.397,3.6125,3.3875,3.472,280518000
2000-02-03,4.056,4.297,3.869,4.2095,875000000
2000-02-04,4.1375,4.1375,3.894,3.928,220460000
2000-02-07,3.8095,3.844,3.656,3.75,202580000
2000-02-08,3.7,4.2,3.672,4.156,389456000
2000-02-09,4.0275,4.1865,4.001,4.0125,191608000
2000-02-10,3.925,3.994,3.775,3.8095,199592000
2000-02-11,3.856,3.956,3.775,3.8095,166180000
2000-02-14,3.7845,3.7875,3.678,3.722,103394000
2000-02-15,3.672,3.8095,3.531,3.6905,128490000
2000-02-16,3.6375,3.672,3.531,3.5345,85204000
2000-02-17,3.5625,3.5655,3.4,3.45,122592000
2000-02-18,3.422,3.45,3.194,3.2375,174528000
2000-02-22,3.247,3.325,3.153,3.178,113716000
2000-02-23,3.244,3.5875,3.2345,3.522,168824000
2000-02-24,3.528,3.569,3.281,3.422,117386000
2000-02-25,3.372,3.469,3.2595,3.456,97410000
2000-02-28,3.328,3.3595,3.206,3.2875,101154000
2000-02-29,3.3,3.4485,3.294,3.444,142970000
2000-03-01,3.381,3.425,3.25,3.294,111534000
2000-03-02,3.247,3.25,3.1095,3.128,159602000
2000-03-03,3.1625,3.2375,3.103,3.125,121190000
2000-03-06,3.144,3.3625,3.1405,3.197,153316000
2000-03-07,3.244,3.2905,3.106,3.175,83576000
2000-03-08,3.1625,3.2375,3.028,3.181,118814000
2000-03-09,3.15,3.45,3.1095,3.4405,166250000
2000-03-10,3.3625,3.4265,3.25,3.344,74270000
2000-03-13,3.2,3.331,3.15,3.2655,112686000
2000-03-14,3.303,3.347,3.169,3.281,96106000
2000-03-15,3.2375,3.256,3.1,3.1875,121654000
2000-03-16,3.1125,3.319,3,3.3125,194062000
2000-03-17,3.303,3.319,3.225,3.2405,105970000
2000-03-20,3.175,3.225,3.119,3.2095,116270000
2000-03-21,3.256,3.65,3.1125,3.619,341658000
2000-03-22,3.544,3.7,3.4625,3.5345,231328000
2000-03-23,3.475,3.547,3.375,3.3845,108842000
2000-03-24,3.731,3.7625,3.5655,3.6345,194920000
2000-03-27,3.6125,3.756,3.5875,3.656,94972000
2000-03-28,3.619,3.6375,3.4735,3.506,103952000
2000-03-29,3.475,3.494,3.25,3.3125,117730000
2000-03-30,3.225,3.369,3.2,3.325,100680000
2000-03-31,3.3375,3.356,3.15,3.35,102310000
2000-04-03,3.272,3.2845,3.1,3.178,97308000
2000-04-04,3.144,3.272,2.7875,3.197,286360000
2000-04-05,3.0875,3.247,3.025,3.1095,98000000
2000-04-06,3.172,3.275,3.094,3.2125,120654000
2000-04-07,3.256,3.431,3.206,3.378,121046000
2000-04-10,3.3625,3.422,3.1625,3.169,90472000
2000-04-11,3.125,3.3,3.0625,3.169,94132000
2000-04-12,3.2,3.219,2.8125,2.819,173910000
2000-04-13,2.894,2.9375,2.397,2.4,213580000
2000-04-14,2.394,2.619,2.0405,2.344,401490000
2000-04-17,2.2625,2.6,2.231,2.353,243618000
2000-04-18,2.381,2.8125,2.356,2.747,214700000
2000-04-19,2.7655,2.7655,2.5845,2.672,107476000
2000-04-20,2.669,2.6845,2.494,2.619,98506000
2000-04-24,2.469,2.578,2.244,2.4905,133866000
2000-04-25,2.5905,2.706,2.5125,2.622,143008000
2000-04-26,2.6655,2.872,2.6225,2.675,240128000
2000-04-27,2.4655,2.7625,2.425,2.644,225320000
2000-04-28,2.7,2.781,2.656,2.7595,136676000
2000-05-01,2.8,3.0155,2.7625,2.997,171570000
2000-05-02,2.9595,3,2.794,2.806,148558000
2000-05-03,2.7625,2.828,2.65,2.706,108496000
2000-05-04,2.7125,2.825,2.656,2.753,94504000
2000-05-05,2.731,2.931,2.706,2.925,81242000
2000-05-08,2.8405,2.9625,2.772,2.801,79000000
2000-05-09,2.825,2.8875,2.65,2.8125,91036000
2000-05-10,2.7265,2.769,2.45,2.6655,174230000
2000-05-11,2.697,2.7875,2.547,2.744,111616000
2000-05-12,2.7345,2.825,2.656,2.6875,79392000
2000-05-15,2.681,2.825,2.544,2.803,82508000
2000-05-16,2.856,2.994,2.8,2.953,128644000
2000-05-17,2.8595,3.119,2.85,3.05,139972000
2000-05-18,3.019,3.044,2.756,2.769,94540000
2000-05-19,2.731,2.7875,2.6125,2.631,92218000
2000-05-22,2.65,2.656,2.344,2.594,165456000
2000-05-23,2.525,2.594,2.325,2.3345,116744000
2000-05-24,2.322,2.4875,2.022,2.428,233332000
2000-05-25,2.475,2.5,2.275,2.275,98390000
2000-05-26,2.3125,2.3875,2.2,2.325,72420000
2000-05-30,2.3655,2.594,2.3655,2.5875,112264000
2000-05-31,2.5375,2.6125,2.406,2.4155,137640000
2000-06-01,2.444,2.556,2.319,2.5095,152444000
2000-06-02,2.619,2.906,2.6125,2.894,166450000
2000-06-05,2.7515,2.8125,2.625,2.725,136264000
2000-06-06,2.7,2.728,2.5125,2.528,97062000
2000-06-07,2.594,2.6095,2.506,2.5905,76824000
2000-06-08,2.628,2.672,2.581,2.594,60806000
2000-06-09,2.597,2.6625,2.594,2.6095,38446000
2000-06-12,2.6095,2.6095,2.35,2.422,79720000
2000-06-13,2.4095,2.475,2.3125,2.45,95770000
2000-06-14,2.4655,2.494,2.3,2.322,100410000
2000-06-15,2.35,2.397,2.2655,2.3155,71094000
2000-06-16,2.3625,2.372,2.269,2.3,61418000
2000-06-19,2.275,2.294,2.175,2.2655,103030000
2000-06-20,2.294,2.431,2.256,2.306,123982000
2000-06-21,2.272,2.347,2.253,2.303,71466000
2000-06-22,2.3095,2.322,2.081,2.1,210322000
2000-06-23,1.831,1.85,1.6235,1.694,1036764000
2000-06-26,1.7655,1.7665,1.6405,1.697,421528000
2000-06-27,1.6875,1.925,1.675,1.825,352764000
2000-06-28,1.844,1.997,1.806,1.894,297486000
2000-06-29,1.856,1.925,1.806,1.856,179730000
2000-06-30,1.85,1.8625,1.775,1.8155,129038000
2000-07-03,1.8345,1.875,1.825,1.85,35248000
2000-07-05,1.85,1.925,1.819,1.825,84272000
2000-07-06,1.844,1.869,1.7375,1.803,135342000
2000-07-07,1.806,1.85,1.7625,1.806,77412000
2000-07-10,1.819,1.819,1.75,1.753,84812000
2000-07-11,1.7595,1.7625,1.631,1.656,197930000
2000-07-12,1.772,1.806,1.7125,1.753,225318000
2000-07-13,1.781,1.8,1.744,1.75,171950000
2000-07-14,1.819,2.16,1.8155,2.131,448722000
2000-07-17,2.144,2.197,2.0125,2.056,130600000
2000-07-18,2.006,2.181,1.975,2.0875,159168000
2000-07-19,2.075,2.078,1.95,2.044,94874000
2000-07-20,2.047,2.169,1.975,2.0155,138914000
2000-07-21,2.022,2.125,2.022,2.056,94258000
2000-07-24,2.053,2.069,1.903,1.9375,115564000
2000-07-25,1.8375,1.9375,1.6625,1.881,555050000
2000-07-26,1.753,1.836,1.703,1.803,310956000
2000-07-27,1.572,1.6,1.4875,1.569,471586000
2000-07-28,1.572,1.606,1.45,1.5,248940000
2000-07-31,1.503,1.5125,1.394,1.506,189576000
2000-08-01,1.531,1.6125,1.5125,1.5125,163128000
2000-08-02,1.5125,1.6,1.511,1.5405,99058000
2000-08-03,1.472,1.5875,1.4655,1.575,102882000
2000-08-04,1.597,1.7095,1.575,1.625,97422000
2000-08-07,1.6,1.7125,1.581,1.6905,88062000
2000-08-08,1.6625,1.669,1.622,1.647,101012000
2000-08-09,1.619,1.619,1.519,1.544,177488000
2000-08-10,1.575,1.5875,1.4875,1.522,121460000
2000-08-11,1.525,1.7,1.5155,1.6845,182324000
2000-08-14,1.675,1.7595,1.6345,1.744,124344000
2000-08-15,1.731,1.9155,1.719,1.878,169944000
2000-08-16,1.878,1.994,1.8765,1.931,196664000
2000-08-17,1.9,1.953,1.844,1.9125,99482000
2000-08-18,1.9625,2.006,1.947,1.95,147422000
2000-08-21,1.9545,1.994,1.825,1.875,80750000
2000-08-22,1.906,1.9095,1.803,1.825,70164000
2000-08-23,1.819,1.975,1.75,1.9405,94426000
2000-08-24,1.978,2.025,1.9405,1.969,94380000
2000-08-25,1.956,2.003,1.928,1.997,54172000
2000-08-28,1.9405,2.125,1.928,1.956,183570000
2000-08-29,1.975,2.044,1.944,1.981,90422000
2000-08-30,2.119,2.1985,2.1,2.147,258392000
2000-08-31,2.156,2.1595,2.072,2.075,92326000
2000-09-01,2.106,2.125,2.05,2.075,66942000
2000-09-05,2.047,2.3155,2.0125,2.2845,203364000
2000-09-06,2.3625,2.481,2.2845,2.294,285264000
2000-09-07,2.3405,2.35,2.15,2.175,148124000
2000-09-08,2.203,2.25,2.125,2.147,101778000
2000-09-11,2.131,2.261,2.1095,2.119,108942000
2000-09-12,2.169,2.2095,2.1125,2.1345,76430000
2000-09-13,2.0655,2.156,2.05,2.122,81700000
2000-09-14,2.2095,2.3,2.1875,2.244,139270000
2000-09-15,2.269,2.272,2.144,2.181,123604000
2000-09-18,2.175,2.231,2.094,2.1405,88904000
2000-09-19,2.103,2.1375,1.956,2.0375,144616000
2000-09-20,2.022,2.025,1.869,1.875,194896000
2000-09-21,1.872,2.025,1.8625,2.003,148512000
2000-09-22,1.919,2.106,1.9155,2.072,119924000
2000-09-25,2.061,2.128,2,2.019,109198000
2000-09-26,2.031,2.056,1.978,1.9875,85208000
2000-09-27,1.9345,1.981,1.775,1.894,200618000
2000-09-28,1.8655,2.0125,1.856,2,117158000
2000-09-29,1.95,2.0625,1.881,1.922,130342000
2000-10-02,1.9095,1.922,1.7625,1.794,109554000
2000-10-03,1.8375,1.8625,1.75,1.753,107598000
2000-10-04,1.672,1.853,1.625,1.8,156822000
2000-10-05,1.7595,1.831,1.6,1.678,139326000
2000-10-06,1.625,1.6625,1.5095,1.578,177422000
2000-10-09,1.5125,1.528,1.369,1.503,254550000
2000-10-10,1.4875,1.636,1.444,1.522,145310000
2000-10-11,1.397,1.5125,1.381,1.3905,157794000
2000-10-12,1.419,1.4405,1.231,1.256,160652000
2000-10-13,1.2125,1.444,1.175,1.422,152668000
2000-10-16,1.406,1.4155,1.206,1.2155,142954000
2000-10-17,1.244,1.2595,1.044,1.097,302810000
2000-10-18,0.994,1.269,0.969,1.256,375774000
2000-10-19,1.328,1.406,1.2095,1.3875,217498000
2000-10-20,1.3845,1.5625,1.356,1.5405,232438000
2000-10-23,1.4845,1.519,1.381,1.5,203992000
2000-10-24,1.494,1.694,1.4405,1.478,273532000
2000-10-25,1.7,1.825,1.5875,1.594,571458000
2000-10-26,1.6095,1.875,1.55,1.844,356510000
2000-10-27,1.697,1.875,1.694,1.781,247414000
2000-10-30,1.653,1.719,1.5135,1.644,250204000
2000-10-31,1.6345,1.844,1.603,1.831,198390000
2000-11-01,1.7905,2,1.7845,1.869,221984000
2000-11-02,1.903,1.994,1.875,1.9875,139794000
2000-11-03,1.95,2.044,1.844,1.878,119248000
2000-11-06,1.928,1.931,1.7375,1.828,128892000
2000-11-07,1.825,1.972,1.778,1.847,109906000
2000-11-08,1.8,1.85,1.6625,1.694,116706000
2000-11-09,1.6345,1.65,1.494,1.5625,143392000
2000-11-10,1.5375,1.594,1.5,1.503,105112000
2000-11-13,1.4405,1.5055,1.372,1.3905,167550000
2000-11-14,1.4375,1.494,1.2875,1.447,156758000
2000-11-15,1.431,1.5405,1.422,1.475,105264000
2000-11-16,1.4345,1.525,1.3875,1.3905,82696000
2000-11-17,1.4,1.481,1.344,1.372,99920000
2000-11-20,1.3,1.397,1.25,1.2905,128766000
2000-11-21,1.331,1.344,1.181,1.2125,123950000
2000-11-22,1.194,1.375,1.106,1.2595,237542000
2000-11-24,1.321,1.456,1.303,1.447,152786000
2000-11-27,1.4875,1.5375,1.35,1.4,128228000
2000-11-28,1.3,1.3095,1.231,1.2515,226550000
2000-11-29,1.256,1.375,1.2125,1.347,229264000
2000-11-30,1.2375,1.3095,1.144,1.2345,262470000
2000-12-01,1.247,1.3375,1.15,1.231,155148000
2000-12-04,1.2595,1.3595,1.1625,1.328,165110000
2000-12-05,1.356,1.381,1.2375,1.269,199398000
2000-12-06,1.2345,1.3,1.181,1.181,176516000
2000-12-07,1.153,1.172,1.006,1.069,212950000
2000-12-08,1.1655,1.2345,1.0625,1.172,259396000
2000-12-11,1.144,1.306,1.0875,1.2655,218084000
2000-12-12,1.225,1.375,1.2155,1.294,146136000
2000-12-13,1.328,1.331,1.175,1.1875,125636000
2000-12-14,1.203,1.2345,1.1295,1.1345,140416000
2000-12-15,1.1125,1.2125,1.1,1.144,174274000
2000-12-18,1.0375,1.0595,0.947,0.994,320704000
2000-12-19,1.0155,1.044,0.869,0.9125,264370000
2000-12-20,0.8095,0.894,0.781,0.8345,441014000
2000-12-21,0.819,0.8875,0.744,0.7595,177028000
2000-12-22,0.7655,0.8275,0.7625,0.778,187740000
2000-12-26,0.8155,0.925,0.8125,0.847,180256000
2000-12-27,0.8,0.872,0.778,0.844,131976000
2000-12-28,0.831,0.9125,0.831,0.869,169112000
2000-12-29,0.8375,0.856,0.75,0.778,196994000
2001-01-02,0.7905,0.8,0.681,0.694,184070000
2001-01-03,0.681,0.894,0.678,0.878,293608000
2001-01-04,0.85,0.878,0.772,0.775,212410000
2001-01-05,0.775,0.794,0.678,0.728,175976000
2001-01-08,0.722,0.778,0.6875,0.747,208894000
2001-01-09,0.728,0.831,0.728,0.819,469104000
2001-01-10,0.792,0.85,0.778,0.825,220050000
2001-01-11,0.7875,0.8655,0.781,0.85,255132000
2001-01-12,0.867,0.925,0.856,0.8845,168684000
2001-01-16,0.9155,0.919,0.8625,0.903,120340000
2001-01-17,0.944,0.978,0.8875,0.919,183320000
2001-01-18,0.919,0.975,0.897,0.975,82316000
2001-01-19,1.019,1.019,0.9345,0.997,123550000
2001-01-22,0.975,0.997,0.925,0.925,87972000
2001-01-23,0.919,0.9655,0.9125,0.9475,94886000
2001-01-24,0.9595,1.119,0.95,1.094,276962000
2001-01-25,1.0845,1.0875,0.95,0.95,141328000
2001-01-26,0.947,1.025,0.944,0.975,101892000
2001-01-29,0.956,1.0375,0.9405,1.006,154260000
2001-01-30,1.028,1.0345,0.9335,0.947,245466000
2001-01-31,0.947,0.978,0.853,0.8655,409516000
2001-02-01,0.8595,0.8595,0.7875,0.8125,189374000
2001-02-02,0.806,0.8095,0.7125,0.719,242022000
2001-02-05,0.731,0.747,0.7155,0.722,183796000
2001-02-06,0.6905,0.794,0.678,0.7905,381518000
2001-02-07,0.7595,0.7905,0.728,0.75,151358000
2001-02-08,0.7655,0.794,0.719,0.719,105904000
2001-02-09,0.7155,0.7375,0.669,0.669,149080000
2001-02-12,0.706,0.75,0.685,0.725,105906000
2001-02-13,0.75,0.753,0.6875,0.6875,95908000
2001-02-14,0.706,0.7375,0.675,0.722,162468000
2001-02-15,0.675,0.731,0.675,0.725,327690000
2001-02-16,0.681,0.706,0.6655,0.6845,129812000
2001-02-20,0.681,0.6845,0.622,0.625,131782000
2001-02-21,0.6125,0.625,0.5655,0.597,151052000
2001-02-22,0.6,0.606,0.569,0.597,164984000
2001-02-23,0.594,0.603,0.553,0.5905,102998000
2001-02-26,0.603,0.6125,0.575,0.597,124582000
2001-02-27,0.5905,0.606,0.581,0.5875,154652000
2001-02-28,0.5625,0.5875,0.497,0.5095,292596000
2001-03-01,0.494,0.5345,0.4795,0.522,219934000
2001-03-02,0.5015,0.531,0.5,0.5,150912000
2001-03-05,0.619,0.653,0.575,0.631,470014000
2001-03-06,0.654,0.7,0.5625,0.594,463830000
2001-03-07,0.597,0.628,0.572,0.6125,212882000
2001-03-08,0.597,0.6,0.581,0.5845,99152000
2001-03-09,0.572,0.625,0.569,0.6125,177134000
2001-03-12,0.569,0.5845,0.525,0.531,114330000
2001-03-13,0.5405,0.553,0.525,0.55,66614000
2001-03-14,0.5125,0.547,0.506,0.531,62488000
2001-03-15,0.569,0.572,0.5405,0.544,116498000
2001-03-16,0.531,0.553,0.5125,0.55,139684000
2001-03-19,0.5595,0.5655,0.506,0.525,135490000
2001-03-20,0.528,0.575,0.506,0.5125,125894000
2001-03-21,0.519,0.522,0.5,0.5,110132000
2001-03-22,0.503,0.5125,0.478,0.5095,131892000
2001-03-23,0.528,0.5405,0.497,0.5095,75088000
2001-03-26,0.535,0.5645,0.531,0.547,137012000
2001-03-27,0.546,0.59,0.5255,0.582,112064000
2001-03-28,0.555,0.558,0.5375,0.54,67738000
2001-03-29,0.5285,0.5515,0.5,0.5,92768000
2001-03-30,0.506,0.542,0.4955,0.5115,71168000
2001-04-02,0.5165,0.5265,0.425,0.455,176078000
2001-04-03,0.4355,0.4575,0.425,0.4315,97314000
2001-04-04,0.4285,0.45,0.405,0.42,114162000
2001-04-05,0.451,0.465,0.436,0.456,108484000
2001-04-06,0.445,0.445,0.41,0.4185,105622000
2001-04-09,0.592,0.595,0.535,0.559,468114000
2001-04-10,0.562,0.675,0.56,0.6005,377208000
2001-04-11,0.655,0.6825,0.609,0.666,268436000
2001-04-12,0.6525,0.7505,0.65,0.7335,230600000
2001-04-16,0.725,0.727,0.6825,0.7015,126202000
2001-04-17,0.6905,0.7435,0.6875,0.737,101470000
2001-04-18,0.783,0.908,0.7775,0.827,391100000
2001-04-19,0.845,0.845,0.7845,0.7995,174852000
2001-04-20,0.781,0.81,0.7485,0.789,170442000
2001-04-23,0.8195,0.873,0.801,0.81,233792000
2001-04-24,0.822,0.84,0.774,0.784,141652000
2001-04-25,0.7845,0.805,0.73,0.8045,186342000
2001-04-26,0.8125,0.825,0.75,0.7715,119212000
2001-04-27,0.786,0.7865,0.751,0.7635,88920000
2001-04-30,0.7815,0.845,0.7795,0.789,115606000
2001-05-01,0.795,0.85,0.79,0.8445,102158000
2001-05-02,0.857,0.8715,0.842,0.8555,149944000
2001-05-03,0.8415,0.85,0.8125,0.8375,100200000
2001-05-04,0.8175,0.88,0.7965,0.878,131690000
2001-05-07,0.868,0.8765,0.8255,0.846,101674000
2001-05-08,0.814,0.8245,0.78,0.809,143830000
2001-05-09,0.7775,0.783,0.75,0.7505,93420000
2001-05-10,0.77,0.782,0.73,0.731,100252000
2001-05-11,0.7275,0.74,0.7,0.734,69738000
2001-05-14,0.7265,0.7265,0.658,0.6665,123884000
2001-05-15,0.6675,0.715,0.657,0.677,122624000
2001-05-16,0.6725,0.719,0.655,0.7065,145580000
2001-05-17,0.7045,0.75,0.7015,0.739,135108000
2001-05-18,0.7415,0.75,0.725,0.736,101436000
2001-05-21,0.7475,0.821,0.7375,0.819,144648000
2001-05-22,0.8395,0.85,0.795,0.8125,146180000
2001-05-23,0.81,0.84,0.756,0.78,178530000
2001-05-24,0.7855,0.8375,0.7625,0.8375,106698000
2001-05-25,0.8325,0.8765,0.8185,0.8545,138574000
2001-05-29,0.8605,0.877,0.835,0.861,187898000
2001-05-30,0.827,0.85,0.781,0.783,177028000
2001-05-31,0.792,0.86,0.7875,0.8345,192640000
2001-06-01,0.861,0.8655,0.8195,0.8475,129372000
2001-06-04,0.866,0.87,0.8075,0.8455,122820000
2001-06-05,0.853,0.896,0.8,0.822,255162000
2001-06-06,0.8335,0.836,0.774,0.7995,194722000
2001-06-07,0.791,0.8115,0.7845,0.8065,68904000
2001-06-08,0.8125,0.8165,0.7825,0.785,50166000
2001-06-11,0.775,0.7775,0.7225,0.743,99420000
2001-06-12,0.73,0.7395,0.716,0.732,86674000
2001-06-13,0.748,0.7575,0.7055,0.706,75688000
2001-06-14,0.706,0.706,0.658,0.6645,101766000
2001-06-15,0.6505,0.673,0.615,0.6245,153432000
2001-06-18,0.6225,0.635,0.5835,0.5915,114342000
2001-06-19,0.6225,0.6325,0.56,0.568,122190000
2001-06-20,0.5635,0.635,0.56,0.6265,213046000
2001-06-21,0.634,0.66,0.6295,0.654,195548000
2001-06-22,0.6565,0.6635,0.619,0.62,126334000
2001-06-25,0.6355,0.657,0.6285,0.6405,138940000
2001-06-26,0.627,0.687,0.602,0.6625,132790000
2001-06-27,0.6905,0.7125,0.6825,0.702,152488000
2001-06-28,0.7115,0.7295,0.6885,0.718,110334000
2001-06-29,0.7155,0.7325,0.686,0.7075,89780000
2001-07-02,0.705,0.7355,0.6925,0.7265,126690000
2001-07-03,0.7245,0.725,0.7,0.7065,54022000
2001-07-05,0.714,0.7725,0.71,0.7635,241664000
2001-07-06,0.745,0.786,0.74,0.7635,181824000
2001-07-09,0.7675,0.795,0.7555,0.7905,160020000
2001-07-10,0.804,0.806,0.78,0.7805,172854000
2001-07-11,0.7715,0.79,0.7475,0.767,116436000
2001-07-12,0.785,0.827,0.785,0.8245,119530000
2001-07-13,0.813,0.85,0.805,0.849,136966000
2001-07-16,0.847,0.871,0.8005,0.8005,146316000
2001-07-17,0.792,0.8245,0.7915,0.8175,74124000
2001-07-18,0.8035,0.8325,0.794,0.798,73462000
2001-07-19,0.8075,0.84,0.807,0.8245,104256000
2001-07-20,0.8265,0.8625,0.8225,0.849,74714000
2001-07-23,0.851,0.8565,0.798,0.8015,173278000
2001-07-24,0.681,0.7,0.595,0.603,651458000
2001-07-25,0.6145,0.6155,0.5535,0.5755,251194000
2001-07-26,0.5835,0.6375,0.5615,0.6165,210050000
2001-07-27,0.6165,0.6215,0.585,0.6125,181518000
2001-07-30,0.6105,0.6375,0.599,0.6275,103620000
2001-07-31,0.632,0.643,0.6115,0.6245,87578000
2001-08-01,0.6365,0.643,0.6085,0.625,110212000
2001-08-02,0.6295,0.63,0.605,0.6095,77450000
2001-08-03,0.612,0.6195,0.6055,0.6075,61698000
2001-08-06,0.609,0.61,0.5925,0.595,53236000
2001-08-07,0.5945,0.595,0.576,0.58,51204000
2001-08-08,0.5755,0.5775,0.5515,0.5555,67468000
2001-08-09,0.557,0.5585,0.5125,0.523,120980000
2001-08-10,0.529,0.5325,0.497,0.4975,183746000
2001-08-13,0.505,0.515,0.4885,0.506,96630000
2001-08-14,0.516,0.552,0.5135,0.5265,96142000
2001-08-15,0.527,0.5415,0.5,0.504,67170000
2001-08-16,0.504,0.5075,0.47,0.4905,124542000
2001-08-17,0.4755,0.5045,0.4725,0.4995,107212000
2001-08-20,0.5095,0.5205,0.4975,0.52,72280000
2001-08-21,0.535,0.5395,0.494,0.4945,102766000
2001-08-22,0.508,0.5115,0.4795,0.51,82524000
2001-08-23,0.5065,0.508,0.4785,0.4815,80014000
2001-08-24,0.492,0.515,0.486,0.5115,75598000
2001-08-27,0.5045,0.5135,0.4955,0.5065,52360000
2001-08-28,0.506,0.5075,0.478,0.4985,64582000
2001-08-29,0.502,0.5025,0.4505,0.4595,76072000
2001-08-30,0.453,0.4745,0.4275,0.4345,117028000
2001-08-31,0.435,0.465,0.4345,0.447,72832000
2001-09-04,0.4475,0.4595,0.426,0.4295,97154000
2001-09-05,0.433,0.434,0.3425,0.3825,421468000
2001-09-06,0.392,0.4095,0.3835,0.4075,142632000
2001-09-07,0.398,0.4305,0.3925,0.4255,142442000
2001-09-10,0.42,0.4325,0.403,0.4315,116672000
2001-09-17,0.365,0.4025,0.3525,0.3745,211470000
2001-09-18,0.3795,0.3875,0.3625,0.3645,125418000
2001-09-19,0.3675,0.3725,0.332,0.3655,188730000
2001-09-20,0.3555,0.382,0.3525,0.374,172618000
2001-09-21,0.3475,0.386,0.3345,0.374,257322000
2001-09-24,0.385,0.3915,0.367,0.373,102054000
2001-09-25,0.3745,0.3785,0.351,0.3545,97262000
2001-09-26,0.36,0.3615,0.3,0.3175,156782000
2001-09-27,0.3235,0.332,0.2835,0.31,165500000
2001-09-28,0.3125,0.3235,0.2915,0.2985,139344000
2001-10-01,0.2955,0.305,0.2755,0.3005,159888000
2001-10-02,0.3085,0.3085,0.2975,0.304,113554000
2001-10-03,0.3085,0.3605,0.301,0.338,106470000
2001-10-04,0.3545,0.3935,0.334,0.352,124344000
2001-10-05,0.3485,0.395,0.337,0.36,118018000
2001-10-08,0.3535,0.365,0.3455,0.356,78688000
2001-10-09,0.3555,0.356,0.3335,0.3455,55336000
2001-10-10,0.345,0.3655,0.34,0.363,61660000
2001-10-11,0.377,0.408,0.375,0.3925,133306000
2001-10-12,0.388,0.4075,0.3735,0.4035,72592000
2001-10-15,0.412,0.46,0.4115,0.444,172036000
2001-10-16,0.4615,0.4875,0.4555,0.478,165992000
2001-10-17,0.499,0.4995,0.4425,0.446,178890000
2001-10-18,0.4455,0.4615,0.419,0.4235,87066000
2001-10-19,0.4245,0.426,0.375,0.4005,140146000
2001-10-22,0.4035,0.4415,0.402,0.4385,84620000
2001-10-23,0.4625,0.48,0.4425,0.4775,244528000
2001-10-24,0.4025,0.4075,0.37,0.382,533848000
2001-10-25,0.3695,0.389,0.3575,0.3885,185356000
2001-10-26,0.3815,0.4005,0.3755,0.378,122142000
2001-10-29,0.3805,0.383,0.352,0.3525,103236000
2001-10-30,0.3505,0.3515,0.316,0.321,201110000
2001-10-31,0.3395,0.351,0.3275,0.349,154830000
2001-11-01,0.354,0.355,0.33,0.3475,101070000
2001-11-02,0.3475,0.3475,0.3335,0.3355,73942000
2001-11-05,0.355,0.36,0.348,0.3495,125756000
2001-11-06,0.354,0.3565,0.3455,0.3525,112156000
2001-11-07,0.3505,0.384,0.35,0.3715,194312000
2001-11-08,0.383,0.3835,0.337,0.3485,189794000
2001-11-09,0.3525,0.361,0.3485,0.356,88008000
2001-11-12,0.358,0.362,0.34,0.3525,76546000
2001-11-13,0.372,0.3765,0.36,0.3645,122726000
2001-11-14,0.3815,0.4745,0.38,0.4745,590596000
2001-11-15,0.461,0.495,0.4375,0.4525,418964000
2001-11-16,0.4605,0.4675,0.4375,0.4475,261240000
2001-11-19,0.4675,0.475,0.45,0.4595,200228000
2001-11-20,0.4535,0.465,0.43,0.43,149040000
2001-11-21,0.437,0.4485,0.402,0.44,179932000
2001-11-23,0.445,0.457,0.428,0.454,81456000
2001-11-26,0.4915,0.611,0.49,0.6105,1013784000
2001-11-27,0.6025,0.6125,0.561,0.574,686176000
2001-11-28,0.562,0.62,0.559,0.5795,970324000
2001-11-29,0.5945,0.595,0.5395,0.5575,405480000
2001-11-30,0.565,0.5775,0.54,0.566,177776000
2001-12-03,0.551,0.554,0.524,0.5245,190518000
2001-12-04,0.5465,0.6025,0.5355,0.5965,289994000
2001-12-05,0.62,0.64,0.5875,0.588,478244000
2001-12-06,0.602,0.62,0.5925,0.605,249692000
2001-12-07,0.6145,0.615,0.575,0.5855,141760000
2001-12-10,0.5775,0.6075,0.572,0.5825,170318000
2001-12-11,0.6,0.6215,0.589,0.612,282680000
2001-12-12,0.6215,0.6215,0.5815,0.5955,161502000
2001-12-13,0.577,0.59,0.5425,0.5445,157482000
2001-12-14,0.555,0.56,0.5035,0.55,200492000
2001-12-17,0.555,0.557,0.509,0.5405,171986000
2001-12-18,0.5525,0.568,0.531,0.543,147084000
2001-12-19,0.5365,0.5575,0.5255,0.5355,140074000
2001-12-20,0.5285,0.5415,0.507,0.5075,157024000
2001-12-21,0.5155,0.553,0.5,0.5,278898000
2001-12-24,0.5075,0.511,0.4755,0.4915,124738000
2001-12-26,0.5485,0.564,0.5435,0.555,363970000
2001-12-27,0.5665,0.5745,0.5285,0.53,216802000
2001-12-28,0.5455,0.554,0.5345,0.545,205158000
2001-12-31,0.5535,0.5595,0.537,0.541,120694000
2002-01-02,0.5465,0.55,0.524,0.548,130392000
2002-01-03,0.5565,0.597,0.5525,0.595,217514000
2002-01-04,0.601,0.62,0.5975,0.6125,253746000
2002-01-07,0.604,0.6255,0.604,0.617,243658000
2002-01-08,0.6135,0.616,0.5875,0.5925,120822000
2002-01-09,0.598,0.6085,0.565,0.5765,217592000
2002-01-10,0.583,0.5835,0.5435,0.552,162518000
2002-01-11,0.5515,0.567,0.5465,0.5515,85536000
2002-01-14,0.54,0.5415,0.5045,0.5055,119466000
2002-01-15,0.517,0.521,0.508,0.5145,101846000
2002-01-16,0.5005,0.5005,0.4515,0.4565,300798000
2002-01-17,0.491,0.4925,0.47,0.487,332614000
2002-01-18,0.48,0.5275,0.4695,0.508,229870000
2002-01-22,0.637,0.6395,0.607,0.63,1132918000
2002-01-23,0.6245,0.63,0.595,0.6235,360632000
2002-01-24,0.6375,0.703,0.6355,0.7005,469372000
2002-01-25,0.678,0.7695,0.6695,0.722,605530000
2002-01-28,0.743,0.7885,0.738,0.775,460320000
2002-01-29,0.777,0.7775,0.6985,0.711,404898000
2002-01-30,0.699,0.7125,0.66,0.695,295036000
2002-01-31,0.706,0.7245,0.6705,0.7095,209706000
2002-02-01,0.7035,0.7045,0.6675,0.6865,156028000
2002-02-04,0.6455,0.6545,0.6215,0.6265,382716000
2002-02-05,0.599,0.6145,0.558,0.575,286314000
2002-02-06,0.595,0.6,0.56,0.563,177188000
2002-02-07,0.5625,0.5925,0.553,0.562,143448000
2002-02-08,0.5755,0.6335,0.575,0.626,121712000
2002-02-11,0.632,0.675,0.627,0.665,189394000
2002-02-12,0.6515,0.662,0.625,0.645,149268000
2002-02-13,0.655,0.6665,0.653,0.6645,120816000
2002-02-14,0.667,0.713,0.665,0.694,185630000
2002-02-15,0.6955,0.702,0.6635,0.6705,145308000
2002-02-19,0.6475,0.692,0.64,0.6505,165838000
2002-02-20,0.6595,0.67,0.6075,0.648,160322000
2002-02-21,0.6455,0.6825,0.645,0.663,165524000
2002-02-22,0.6525,0.6615,0.635,0.6535,157308000
2002-02-25,0.6545,0.687,0.65,0.6865,114694000
2002-02-26,0.6755,0.7245,0.6725,0.72,166210000
2002-02-27,0.7275,0.7365,0.706,0.7135,171012000
2002-02-28,0.7145,0.7375,0.6965,0.705,121048000
2002-03-01,0.7065,0.77,0.706,0.7695,196784000
2002-03-04,0.771,0.8245,0.77,0.824,278564000
2002-03-05,0.8,0.834,0.7765,0.7985,176194000
2002-03-06,0.741,0.8295,0.741,0.8165,285254000
2002-03-07,0.8205,0.8475,0.77,0.781,185446000
2002-03-08,0.8125,0.848,0.7965,0.8175,188696000
2002-03-11,0.802,0.844,0.793,0.8355,132494000
2002-03-12,0.8175,0.8295,0.802,0.8155,112382000
2002-03-13,0.8025,0.817,0.782,0.787,111188000
2002-03-14,0.7495,0.775,0.714,0.724,303386000
2002-03-15,0.7135,0.7145,0.6775,0.7015,246414000
2002-03-18,0.7075,0.764,0.707,0.7505,196636000
2002-03-19,0.7575,0.77,0.728,0.733,97874000
2002-03-20,0.724,0.7565,0.715,0.725,143586000
2002-03-21,0.731,0.762,0.728,0.7585,111558000
2002-03-22,0.756,0.78,0.755,0.7765,103700000
2002-03-25,0.7735,0.7865,0.736,0.737,102322000
2002-03-26,0.732,0.7725,0.7275,0.7415,98502000
2002-03-27,0.695,0.7175,0.685,0.7125,162926000
2002-03-28,0.72,0.7325,0.7125,0.715,62450000
2002-04-01,0.714,0.74,0.707,0.74,95358000
2002-04-02,0.732,0.7545,0.7095,0.7125,95428000
2002-04-03,0.7185,0.7225,0.68,0.6835,90682000
2002-04-04,0.6865,0.69,0.6615,0.677,114634000
2002-04-05,0.6835,0.702,0.6655,0.675,90000000
2002-04-08,0.6485,0.698,0.648,0.6975,105556000
2002-04-09,0.7035,0.7295,0.678,0.68,129180000
2002-04-10,0.688,0.7,0.6525,0.674,105134000
2002-04-11,0.664,0.664,0.626,0.637,119152000
2002-04-12,0.645,0.6805,0.6425,0.6655,107582000
2002-04-15,0.671,0.705,0.6675,0.6945,95074000
2002-04-16,0.709,0.7145,0.686,0.7005,73620000
2002-04-17,0.712,0.75,0.712,0.741,155122000
2002-04-18,0.735,0.743,0.6975,0.713,77528000
2002-04-19,0.719,0.737,0.7075,0.7265,74552000
2002-04-22,0.729,0.7425,0.7075,0.7155,105806000
2002-04-23,0.7175,0.7375,0.694,0.703,161538000
2002-04-24,0.7615,0.8425,0.7525,0.8395,689188000
2002-04-25,0.8255,0.8525,0.8205,0.841,234604000
2002-04-26,0.843,0.8475,0.816,0.8455,162714000
2002-04-29,0.8375,0.85,0.795,0.809,168304000
2002-04-30,0.8065,0.838,0.7965,0.8345,128416000
2002-05-01,0.8275,0.8525,0.821,0.8245,154026000
2002-05-02,0.8215,0.8325,0.8125,0.816,96380000
2002-05-03,0.8115,0.82,0.7875,0.8025,103220000
2002-05-06,0.797,0.8245,0.7875,0.806,107052000
2002-05-07,0.8055,0.8175,0.8015,0.8055,110874000
2002-05-08,0.8275,0.873,0.825,0.866,157768000
2002-05-09,0.856,0.9115,0.855,0.8865,220046000
2002-05-10,0.8945,0.898,0.84,0.847,151456000
2002-05-13,0.8585,0.8815,0.8425,0.866,134002000
2002-05-14,0.902,0.9725,0.901,0.9405,293194000
2002-05-15,0.934,1.02,0.9175,0.997,257962000
2002-05-16,0.9755,0.9975,0.9645,0.9805,156314000
2002-05-17,0.9985,1,0.9405,0.958,128938000
2002-05-20,0.94,0.974,0.9385,0.9695,169216000
2002-05-21,0.977,0.99,0.9275,0.938,155270000
2002-05-22,0.9335,0.9565,0.911,0.9375,101504000
2002-05-23,0.942,0.9775,0.9305,0.9725,112964000
2002-05-24,0.97,0.9845,0.953,0.9735,85006000
2002-05-28,0.9785,0.9805,0.9385,0.953,79066000
2002-05-29,0.941,0.955,0.94,0.9455,72282000
2002-05-30,0.935,0.947,0.904,0.9185,148642000
2002-05-31,0.925,0.9445,0.91,0.9115,101628000
2002-06-03,0.9155,0.925,0.8965,0.898,74328000
2002-06-04,0.89,0.907,0.8735,0.8985,136994000
2002-06-05,0.899,0.909,0.8725,0.8995,87450000
2002-06-06,0.8945,0.9205,0.888,0.9085,105000000
2002-06-07,0.8945,0.9325,0.8925,0.929,107160000
2002-06-10,0.895,0.906,0.851,0.865,221648000
2002-06-11,0.8655,0.8895,0.856,0.857,110416000
2002-06-12,0.8525,0.8575,0.813,0.854,146624000
2002-06-13,0.85,0.875,0.837,0.8715,97858000
2002-06-14,0.857,0.87,0.813,0.841,159464000
2002-06-17,0.8475,0.924,0.843,0.9205,181032000
2002-06-18,0.9065,0.958,0.9045,0.939,159242000
2002-06-19,0.9245,0.955,0.9135,0.915,148406000
2002-06-20,0.916,0.919,0.867,0.8775,173940000
2002-06-21,0.88,0.8895,0.867,0.8765,103536000
2002-06-24,0.8715,0.889,0.847,0.8755,119136000
2002-06-25,0.8445,0.8475,0.752,0.767,306080000
2002-06-26,0.7345,0.7965,0.734,0.7925,165444000
2002-06-27,0.8055,0.8235,0.765,0.793,123840000
2002-06-28,0.7845,0.818,0.77,0.8125,124758000
2002-07-01,0.8085,0.8085,0.676,0.6775,270730000
2002-07-02,0.68,0.708,0.65,0.666,173398000
2002-07-03,0.669,0.723,0.6445,0.7125,154074000
2002-07-05,0.7195,0.7615,0.7185,0.7605,67338000
2002-07-08,0.7475,0.7925,0.734,0.747,117800000
2002-07-09,0.7525,0.8015,0.749,0.78,150572000
2002-07-10,0.7825,0.797,0.7325,0.748,135224000
2002-07-11,0.733,0.792,0.7,0.7775,146342000
2002-07-12,0.7875,0.8095,0.7625,0.7715,140000000
2002-07-15,0.7735,0.799,0.75,0.797,120522000
2002-07-16,0.7845,0.8535,0.783,0.8145,215814000
2002-07-17,0.842,0.858,0.766,0.808,146442000
2002-07-18,0.796,0.8295,0.7765,0.7775,137134000
2002-07-19,0.768,0.7855,0.7535,0.7645,122116000
2002-07-22,0.7575,0.7825,0.75,0.775,186658000
2002-07-23,0.777,0.794,0.72,0.7275,225828000
2002-07-24,0.6185,0.708,0.613,0.705,395326000
2002-07-25,0.6855,0.7005,0.62,0.6245,187204000
2002-07-26,0.636,0.6555,0.625,0.6465,111134000
2002-07-29,0.6625,0.723,0.6615,0.7165,140990000
2002-07-30,0.7095,0.745,0.704,0.7385,111178000
2002-07-31,0.7225,0.733,0.707,0.7225,76020000
2002-08-01,0.7155,0.725,0.6995,0.708,121336000
2002-08-02,0.7065,0.707,0.6725,0.692,83572000
2002-08-05,0.6825,0.6895,0.639,0.6435,77146000
2002-08-06,0.6635,0.695,0.657,0.687,94038000
2002-08-07,0.6965,0.697,0.6425,0.68,111114000
2002-08-08,0.662,0.705,0.653,0.695,109416000
2002-08-09,0.6805,0.7375,0.68,0.713,95558000
2002-08-12,0.707,0.7245,0.6975,0.723,70066000
2002-08-13,0.715,0.7335,0.695,0.6965,104688000
2002-08-16,0.7195,0.7505,0.7155,0.745,73042000
2002-08-19,0.742,0.776,0.7335,0.775,85542000
2002-08-20,0.769,0.7995,0.7655,0.799,154026000
2002-08-21,0.7975,0.7985,0.76,0.769,145684000
2002-08-22,0.7665,0.7975,0.746,0.7865,137082000
2002-08-23,0.78,0.786,0.7475,0.7585,100776000
2002-08-26,0.7645,0.772,0.734,0.7465,128192000
2002-08-27,0.752,0.7635,0.725,0.726,71578000
2002-08-28,0.724,0.7485,0.7175,0.7285,99710000
2002-08-29,0.7215,0.7595,0.7105,0.757,135836000
2002-08-30,0.7455,0.769,0.7375,0.747,68794000
2002-09-03,0.7355,0.7515,0.7245,0.73,93604000
2002-09-04,0.733,0.748,0.713,0.7415,88608000
2002-09-05,0.729,0.736,0.712,0.7125,106404000
2002-09-06,0.728,0.774,0.728,0.7655,99906000
2002-09-09,0.756,0.8325,0.753,0.8255,176450000
2002-09-10,0.8265,0.8675,0.821,0.8565,224976000
2002-09-11,0.8575,0.8925,0.852,0.8555,133264000
2002-09-12,0.8415,0.8565,0.8305,0.8375,141302000
2002-09-13,0.8345,0.8495,0.825,0.8305,73098000
2002-09-17,0.85,0.8875,0.8385,0.8675,172424000
2002-09-18,0.861,0.8965,0.8475,0.8865,167820000
2002-09-19,0.87,0.882,0.8585,0.8605,96822000
2002-09-20,0.8725,0.882,0.7725,0.793,252112000
2002-09-23,0.78,0.822,0.7795,0.8025,148090000
2002-09-24,0.7935,0.8185,0.78,0.7965,141458000
2002-09-25,0.8085,0.8195,0.7645,0.7865,186780000
2002-09-26,0.7965,0.8675,0.7855,0.8575,232700000
2002-09-27,0.8425,0.87,0.841,0.8505,140674000
2002-09-30,0.832,0.8425,0.7925,0.7965,184798000
2002-10-01,0.8115,0.853,0.8005,0.8475,184346000
2002-10-02,0.8405,0.882,0.835,0.8505,164472000
2002-10-03,0.8395,0.8625,0.833,0.8375,127082000
2002-10-04,0.8475,0.8575,0.819,0.8275,152988000
2002-10-07,0.8275,0.848,0.8185,0.832,114962000
2002-10-08,0.844,0.853,0.823,0.847,121960000
2002-10-09,0.835,0.8565,0.83,0.843,121670000
2002-10-10,0.858,0.8985,0.8575,0.898,210572000
2002-10-11,0.909,0.937,0.905,0.923,192570000
2002-10-14,0.909,0.9615,0.9085,0.96,197448000
2002-10-15,0.992,1.007,0.9325,0.947,280184000
2002-10-16,0.9135,0.983,0.9125,0.9745,174842000
2002-10-17,1.005,1.011,0.9215,0.937,283618000
2002-10-18,0.924,0.9645,0.918,0.952,131366000
2002-10-21,0.9445,0.9765,0.936,0.963,135154000
2002-10-22,0.9505,0.9955,0.945,0.969,172914000
2002-10-23,0.976,0.991,0.9685,0.9875,132962000
2002-10-24,0.9975,1.013,0.99,0.993,258598000
2002-10-25,0.942,0.968,0.924,0.965,318000000
2002-10-28,0.964,0.9865,0.92,0.9295,175996000
2002-10-29,0.9255,0.946,0.9035,0.9285,144840000
2002-10-30,0.9425,0.961,0.9235,0.954,137776000
2002-10-31,0.9515,0.974,0.9425,0.968,136452000
2002-11-01,0.961,0.995,0.9545,0.99,110988000
2002-11-04,0.9695,0.9905,0.9295,0.939,259270000
2002-11-05,0.9315,0.9435,0.91,0.936,158848000
2002-11-06,0.9385,0.9695,0.913,0.967,159468000
2002-11-07,0.9425,0.965,0.9385,0.956,128394000
2002-11-08,0.952,0.983,0.9405,0.9755,140642000
2002-11-11,0.97,0.9775,0.94,0.95,114992000
2002-11-12,0.9505,0.9995,0.9505,0.991,209244000
2002-11-13,0.9805,1.05,0.9805,1.0205,364124000
2002-11-14,1.0495,1.0745,1.0475,1.0605,263546000
2002-11-15,1.0575,1.1175,1.0545,1.1105,245168000
2002-11-18,1.1325,1.187,1.1075,1.121,506670000
2002-11-19,1.094,1.0945,1.0615,1.0645,245178000
2002-11-20,1.0675,1.15,1.061,1.145,265888000
2002-11-21,1.1665,1.1925,1.1605,1.17,225770000
2002-11-22,1.16,1.214,1.155,1.1995,233732000
2002-11-25,1.2015,1.225,1.191,1.2125,201822000
2002-11-26,1.201,1.21,1.169,1.17,128116000
2002-11-27,1.186,1.212,1.1855,1.204,113320000
2002-11-29,1.2075,1.219,1.1665,1.1675,51546000
2002-12-02,1.2075,1.25,1.2,1.2055,223050000
2002-12-03,1.1915,1.199,1.169,1.187,118022000
2002-12-04,1.174,1.19,1.148,1.1695,157578000
2002-12-05,1.183,1.184,1.11,1.129,212852000
2002-12-06,1.085,1.1345,1.0755,1.1305,187870000
2002-12-09,1.1115,1.1175,1.08,1.084,149094000
2002-12-10,1.098,1.0995,1.062,1.093,141874000
2002-12-11,1.0835,1.119,1.081,1.1065,127746000
2002-12-12,1.1235,1.131,1.0905,1.115,119550000
2002-12-13,1.0975,1.1175,1.0935,1.109,77184000
2002-12-16,1.1115,1.1265,1.102,1.1255,98814000
2002-12-17,1.1165,1.128,1.116,1.123,68390000
2002-12-18,1.1125,1.113,1.099,1.105,79856000
2002-12-19,1.0815,1.11,1.0765,1.0845,116288000
2002-12-20,1.0895,1.1005,1.08,1.0965,98706000
2002-12-23,1.089,1.1235,1.089,1.112,88490000
2002-12-24,1.109,1.114,1.094,1.094,46972000
2002-12-26,1.0795,1.08,1,1.015,283986000
2002-12-27,0.9985,1.005,0.9215,0.943,439456000
2002-12-30,0.9425,0.97,0.937,0.9625,165694000
2002-12-31,0.9625,0.978,0.9415,0.9445,110740000
2003-01-02,0.9595,0.984,0.9275,0.9785,129680000
2003-01-03,0.9795,1.0265,0.9705,1.026,175140000
2003-01-06,1.02,1.0585,1.015,1.035,153962000
2003-01-07,1.0415,1.0875,1.03,1.0775,191364000
2003-01-08,1.072,1.08,1.041,1.051,139630000
2003-01-09,1.054,1.085,1.045,1.0725,123096000
2003-01-10,1.048,1.083,1.0405,1.066,151586000
2003-01-13,1.0665,1.105,1.0625,1.102,142426000
2003-01-14,1.0925,1.138,1.083,1.137,140976000
2003-01-15,1.1295,1.1305,1.097,1.1135,139788000
2003-01-16,1.0845,1.105,1.0725,1.09,158232000
2003-01-17,1.073,1.0855,1.0615,1.07,115724000
2003-01-21,1.0625,1.0805,1.018,1.054,125862000
2003-01-22,1.0385,1.085,1.0375,1.0585,133672000
2003-01-23,1.077,1.102,1.0575,1.0895,219960000
2003-01-24,1.1295,1.164,1.095,1.1055,433636000
2003-01-27,1.084,1.1185,1.082,1.089,164140000
2003-01-28,1.0955,1.0985,1.0615,1.081,159368000
2003-01-29,1.0775,1.1175,1.07,1.104,141138000
2003-01-30,1.11,1.12,1.0865,1.091,119314000
2003-01-31,1.082,1.1135,1.078,1.0925,125250000
2003-02-03,1.097,1.122,1.091,1.108,103910000
2003-02-04,1.097,1.107,1.0785,1.1025,96352000
2003-02-05,1.109,1.125,1.1015,1.1085,106862000
2003-02-06,1.108,1.124,1.0965,1.1045,80754000
2003-02-07,1.105,1.1055,1.06,1.072,138858000
2003-02-10,1.07,1.0705,1.0285,1.07,161930000
2003-02-11,1.078,1.08,1.0345,1.039,133580000
2003-02-12,1.0395,1.06,1.033,1.0565,108678000
2003-02-13,1.0475,1.05,0.9805,1.003,231536000
2003-02-14,0.9995,1.0115,0.9855,1.003,132506000
2003-02-18,1.0075,1.0705,1.0075,1.0695,157998000
2003-02-19,1.0575,1.0625,1.051,1.0595,109416000
2003-02-20,1.0595,1.075,1.0545,1.068,83396000
2003-02-21,1.0675,1.0915,1.052,1.089,144156000
2003-02-24,1.082,1.109,1.082,1.089,138732000
2003-02-25,1.075,1.1,1.07,1.094,112480000
2003-02-26,1.0815,1.099,1.081,1.082,82426000
2003-02-27,1.083,1.0885,1.0125,1.081,101526000
2003-02-28,1.0785,1.101,1.0715,1.1005,93742000
2003-03-03,1.1075,1.1305,1.087,1.0905,89606000
2003-03-04,1.085,1.1175,1.068,1.1135,108686000
2003-03-05,1.104,1.131,1.101,1.121,103208000
2003-03-06,1.116,1.1425,1.106,1.1345,108548000
2003-03-07,1.116,1.152,1.113,1.1485,116968000
2003-03-10,1.13,1.148,1.1275,1.144,88120000
2003-03-11,1.1375,1.146,1.1255,1.139,80682000
2003-03-12,1.1255,1.169,1.1245,1.168,111462000
2003-03-13,1.184,1.2295,1.1565,1.221,224178000
2003-03-14,1.227,1.245,1.21,1.2355,178156000
2003-03-17,1.2235,1.342,1.22,1.3275,302498000
2003-03-18,1.323,1.342,1.305,1.339,174996000
2003-03-19,1.3165,1.3345,1.308,1.327,169620000
2003-03-20,1.317,1.3815,1.3065,1.3725,187524000
2003-03-21,1.3855,1.3975,1.352,1.3965,213154000
2003-03-24,1.354,1.363,1.31,1.3115,206810000
2003-03-25,1.3125,1.3545,1.3105,1.345,144264000
2003-03-26,1.344,1.3935,1.3355,1.388,147514000
2003-03-27,1.3795,1.402,1.3725,1.3885,212842000
2003-03-28,1.3795,1.3975,1.355,1.359,128740000
2003-03-31,1.3285,1.337,1.298,1.3015,184296000
2003-04-01,1.2775,1.2795,1.253,1.277,195480000
2003-04-02,1.299,1.324,1.292,1.319,132460000
2003-04-03,1.3255,1.3545,1.301,1.3325,146722940
2003-04-04,1.3355,1.3415,1.2975,1.311,121352360
2003-04-07,1.3605,1.378,1.3375,1.341,145018200
2003-04-08,1.3395,1.34,1.3225,1.326,108452520
2003-04-09,1.326,1.326,1.242,1.253,239429320
2003-04-10,1.253,1.297,1.239,1.2835,189985560
2003-04-11,1.2925,1.312,1.271,1.2875,138281860
2003-04-14,1.24,1.2575,1.225,1.2525,209160820
2003-04-15,1.2445,1.2715,1.241,1.2565,127371440
2003-04-16,1.265,1.275,1.2065,1.219,186498740
2003-04-17,1.2235,1.2505,1.218,1.2495,136608640
2003-04-21,1.2515,1.3085,1.245,1.2625,142646820
2003-04-22,1.2545,1.2845,1.241,1.279,138749700
2003-04-23,1.32,1.3275,1.268,1.2715,177577040
2003-04-24,1.27,1.2815,1.2385,1.2565,380047200
2003-04-25,1.4,1.45,1.391,1.4485,801494080
2003-04-28,1.432,1.4595,1.43,1.4555,317116460
2003-04-29,1.4455,1.452,1.4305,1.4445,210952280
2003-04-30,1.43,1.45,1.419,1.4345,189437780
2003-05-01,1.434,1.435,1.4075,1.433,154118260
2003-05-02,1.4315,1.473,1.4275,1.4715,198022300
2003-05-05,1.4735,1.5025,1.4505,1.498,223270840
2003-05-06,1.4935,1.559,1.49,1.544,279982380
2003-05-07,1.533,1.543,1.5015,1.535,207602760
2003-05-08,1.518,1.538,1.511,1.5225,170638500
2003-05-09,1.523,1.5495,1.51,1.5485,120051100
2003-05-12,1.5415,1.59,1.5335,1.585,145366880
2003-05-13,1.5775,1.6745,1.572,1.6475,317755060
2003-05-14,1.657,1.6595,1.622,1.63,160209180
2003-05-15,1.632,1.6375,1.61,1.6315,104440180
2003-05-16,1.6255,1.658,1.619,1.6525,153096320
2003-05-19,1.635,1.6485,1.57,1.578,195963560
2003-05-20,1.578,1.6065,1.5585,1.574,161869840
2003-05-21,1.574,1.592,1.558,1.5875,104352440
2003-05-22,1.5875,1.665,1.5645,1.65,170570560
2003-05-23,1.6515,1.6525,1.6235,1.636,141564960
2003-05-27,1.6275,1.7515,1.6225,1.7425,244699300
2003-05-28,1.744,1.7865,1.7325,1.743,181186400
2003-05-29,1.7445,1.7985,1.735,1.7775,187077100
2003-05-30,1.7805,1.8045,1.75,1.7945,204052080
2003-06-02,1.825,1.834,1.768,1.769,191093460
2003-06-03,1.7355,1.7655,1.734,1.7615,201986820
2003-06-04,1.75,1.78,1.735,1.7695,188299160
2003-06-05,1.758,1.792,1.7305,1.776,144310600
2003-06-06,1.802,1.813,1.6625,1.6675,227781040
2003-06-09,1.7235,1.7235,1.654,1.684,168817420
2003-06-10,1.701,1.719,1.6415,1.7035,193279960
2003-06-11,1.6985,1.7405,1.68,1.7325,155000920
2003-06-12,1.765,1.77,1.7355,1.76,140813360
2003-06-13,1.77,1.7725,1.7025,1.7065,120334500
2003-06-16,1.7285,1.7925,1.704,1.792,143379860
2003-06-17,1.7965,1.8185,1.7625,1.792,165004460
2003-06-18,1.775,1.862,1.7675,1.7925,224277280
2003-06-19,1.79,1.8375,1.769,1.775,119763760
2003-06-20,1.79,1.794,1.742,1.752,139701400
2003-06-23,1.752,1.793,1.7515,1.779,168146440
2003-06-24,1.7685,1.7905,1.727,1.77,163986400
2003-06-25,1.765,1.8065,1.7575,1.7695,133180480
2003-06-26,1.7605,1.842,1.753,1.836,205359260
2003-06-27,1.8345,1.8545,1.809,1.815,135107220
2003-06-30,1.8315,1.841,1.801,1.816,104562900
2003-07-01,1.8245,1.8645,1.785,1.8625,145424420
2003-07-02,1.88,1.8945,1.857,1.8925,121276220
2003-07-03,1.851,1.908,1.851,1.884,76938580
2003-07-07,1.915,1.955,1.8975,1.9525,134343960
2003-07-08,1.938,2.0415,1.9375,2.0255,242908340
2003-07-09,2.027,2.0365,1.994,2.025,156673580
2003-07-10,1.956,1.974,1.91,1.9125,177489920
2003-07-11,1.915,1.915,1.855,1.8825,231199620
2003-07-14,1.925,1.9805,1.912,1.9635,174193600
2003-07-15,1.9805,1.9805,1.881,1.9215,117030660
2003-07-16,1.926,1.926,1.866,1.884,112608640
2003-07-17,1.8575,1.8645,1.802,1.8185,152841440
2003-07-18,1.816,1.8425,1.7395,1.749,268198960
2003-07-21,1.7355,1.8,1.73,1.7665,196515420
2003-07-22,1.785,1.8,1.7,1.7435,317533680
2003-07-23,1.8875,2.0125,1.87,2.0055,643649200
2003-07-24,2.0525,2.155,2.029,2.0655,476560880
2003-07-25,2.037,2.082,1.9875,2.08,212907220
2003-07-28,2.0745,2.109,2.0435,2.104,149080560
2003-07-29,2.0995,2.125,2.053,2.0695,156510600
2003-07-30,2.0575,2.0635,2.0225,2.038,143332380
2003-07-31,2.0675,2.0985,2.0335,2.082,177614140
2003-08-01,2.0705,2.0815,1.989,2.0015,176389660
2003-08-04,1.985,2.0145,1.9475,1.9825,141088860
2003-08-05,1.962,1.9925,1.9315,1.9405,136326320
2003-08-06,1.931,1.9975,1.9145,1.947,183690900
2003-08-07,1.95,1.967,1.9295,1.9505,128015200
2003-08-08,1.9565,1.97,1.9315,1.9575,96320240
2003-08-11,1.9495,1.952,1.9175,1.9465,105027220
2003-08-12,1.9475,1.998,1.9155,1.9925,122571820
2003-08-13,2.0125,2.0235,1.9855,2.0105,142956860
2003-08-14,1.996,2.0185,1.9825,2.015,97163440
2003-08-15,2.0115,2.019,1.9985,2.005,49731860
2003-08-18,2.024,2.162,2.019,2.151,223484320
2003-08-19,2.1725,2.2095,2.146,2.1785,210242800
2003-08-20,2.153,2.197,2.151,2.188,134958440
2003-08-21,2.211,2.2955,2.1935,2.285,232663400
2003-08-22,2.318,2.3475,2.2405,2.261,209466900
2003-08-25,2.2425,2.308,2.2265,2.2955,142420780
2003-08-26,2.2825,2.307,2.2555,2.2965,130849240
2003-08-27,2.2885,2.3035,2.263,2.294,91366820
2003-08-28,2.294,2.3,2.2405,2.297,140220240
2003-08-29,2.291,2.322,2.286,2.316,123519200
2003-09-02,2.326,2.3725,2.3005,2.3665,188990220
2003-09-03,2.379,2.3875,2.293,2.3095,214077200
2003-09-04,2.31,2.369,2.302,2.3645,205637820
2003-09-05,2.3475,2.374,2.305,2.326,162114380
2003-09-08,2.325,2.3675,2.304,2.364,148881900
2003-09-09,2.364,2.369,2.315,2.334,162017640
2003-09-10,2.313,2.3615,2.303,2.311,160059680
2003-09-11,2.31,2.3585,2.2385,2.255,232303700
2003-09-12,2.2425,2.289,2.2365,2.284,135420000
2003-09-15,2.284,2.2885,2.2615,2.2755,88543540
2003-09-16,2.27,2.3125,2.2525,2.312,155116080
2003-09-17,2.3105,2.343,2.277,2.308,146734260
2003-09-18,2.308,2.412,2.297,2.396,180876720
2003-09-19,2.3935,2.3985,2.3675,2.379,124989080
2003-09-22,2.379,2.379,2.31,2.3735,184820280
2003-09-23,2.3705,2.546,2.3675,2.5225,406047680
2003-09-24,2.5175,2.565,2.48,2.4805,306705020
2003-09-25,2.483,2.5475,2.464,2.5025,220743460
2003-09-26,2.495,2.523,2.415,2.428,268810300
2003-09-29,2.444,2.4985,2.42,2.493,180869600
2003-09-30,2.4825,2.488,2.4175,2.4215,185290240
2003-10-01,2.4185,2.464,2.3755,2.456,251274480
2003-10-02,2.447,2.51,2.434,2.5045,164406400
2003-10-03,2.5565,2.661,2.5515,2.6445,283615700
2003-10-06,2.6445,2.712,2.6295,2.7075,155551120
2003-10-07,2.7,2.8125,2.6975,2.7455,406066960
2003-10-08,2.772,2.814,2.756,2.785,271491980
2003-10-09,2.785,2.955,2.785,2.893,432263240
2003-10-10,2.893,2.9165,2.872,2.903,228831280
2003-10-13,2.897,2.934,2.872,2.915,166579420
2003-10-14,2.905,2.999,2.89,2.9955,200364540
2003-10-15,3.0195,3.0205,2.9215,2.927,205316680
2003-10-16,2.908,2.9955,2.9045,2.9955,204970920
2003-10-17,2.965,2.995,2.9325,2.9845,238824980
2003-10-20,2.978,3.012,2.946,2.9795,222009180
2003-10-21,2.9865,3.057,2.9505,2.9675,345112080
2003-10-22,2.803,2.8075,2.6865,2.7015,654453440
2003-10-23,2.649,2.726,2.646,2.716,292138100
2003-10-24,2.7275,2.7465,2.65,2.7255,208789260
2003-10-27,2.7255,2.7625,2.725,2.745,127845980
2003-10-28,2.7595,2.845,2.7275,2.8365,185157580
2003-10-29,2.8325,2.8575,2.8,2.831,175528060
2003-10-30,2.87,2.876,2.7785,2.7915,196558560
2003-10-31,2.795,2.8065,2.719,2.7215,154537280
2003-11-03,2.74,2.84,2.7155,2.837,182621860
2003-11-04,2.835,2.8745,2.803,2.843,140178460
2003-11-05,2.8065,2.8495,2.804,2.837,106288120
2003-11-06,2.8405,2.8435,2.7375,2.7495,175976660
2003-11-07,2.7805,2.785,2.7,2.7155,170075160
2003-11-10,2.6975,2.7,2.587,2.599,182366840
2003-11-11,2.592,2.6375,2.538,2.6115,219422220
2003-11-12,2.6285,2.7145,2.6055,2.7065,185270000
2003-11-13,2.702,2.7565,2.6785,2.74,141458200
2003-11-14,2.7215,2.739,2.6105,2.6225,167380500
2003-11-17,2.596,2.6095,2.479,2.518,259940360
2003-11-18,2.5365,2.549,2.4225,2.425,252095040
2003-11-19,2.4355,2.4925,2.3835,2.4765,281770020
2003-11-20,2.455,2.523,2.417,2.4425,247072680
2003-11-21,2.45,2.46,2.388,2.429,184079720
2003-11-24,2.429,2.5725,2.429,2.5665,212933960
2003-11-25,2.5675,2.6625,2.5625,2.6235,276070660
2003-11-26,2.6415,2.677,2.5935,2.648,178214640
2003-11-28,2.642,2.703,2.6415,2.6985,79663160
2003-12-01,2.72,2.7375,2.6525,2.7325,230593800
2003-12-02,2.725,2.7375,2.6925,2.6965,125909380
2003-12-03,2.705,2.7125,2.568,2.5755,231875920
2003-12-04,2.5725,2.6215,2.5375,2.59,204322380
2003-12-05,2.56,2.635,2.56,2.578,150052080
2003-12-08,2.5775,2.61,2.506,2.5505,167527100
2003-12-09,2.5585,2.5825,2.465,2.467,209432800
2003-12-10,2.4725,2.5085,2.4155,2.46,185096260
2003-12-11,2.463,2.5575,2.4595,2.54,188376640
2003-12-12,2.54,2.5655,2.496,2.5495,123811220
2003-12-15,2.6025,2.6125,2.5025,2.5205,193542440
2003-12-16,2.48,2.49,2.4315,2.475,211149520
2003-12-17,2.4735,2.4805,2.35,2.379,277160480
2003-12-18,2.3805,2.4445,2.3725,2.4375,215013680
2003-12-19,2.44,2.4705,2.413,2.462,160949760
2003-12-22,2.449,2.505,2.435,2.4945,155997740
2003-12-23,2.501,2.631,2.4885,2.624,220098660
2003-12-24,2.615,2.694,2.6075,2.666,113194080
2003-12-26,2.707,2.747,2.657,2.6735,141571580
2003-12-29,2.6895,2.692,2.6065,2.6735,161195740
2003-12-30,2.659,2.675,2.63,2.6415,103043060
2003-12-31,2.641,2.674,2.62,2.631,106143300
2004-01-02,2.638,2.6565,2.5715,2.595,132749400
2004-01-05,2.5995,2.68,2.5685,2.6635,225685060
2004-01-06,2.6555,2.675,2.637,2.6515,119713380
2004-01-07,2.609,2.633,2.547,2.595,184828440
2004-01-08,2.6045,2.605,2.5015,2.512,206405240
2004-01-09,2.4885,2.6075,2.455,2.5795,255583960
2004-01-12,2.5825,2.6515,2.54,2.6475,189022900
2004-01-13,2.6335,2.7495,2.6205,2.7455,290444220
2004-01-14,2.731,2.7995,2.7075,2.79,221630760
2004-01-15,2.7365,2.839,2.731,2.809,244345040
2004-01-16,2.8115,2.8185,2.7635,2.786,182282300
2004-01-20,2.7785,2.842,2.7705,2.8305,154997260
2004-01-21,2.8075,2.847,2.782,2.81,135687220
2004-01-22,2.8405,2.891,2.812,2.859,213456500
2004-01-23,2.855,2.8805,2.831,2.8555,120779680
2004-01-26,2.8405,2.86,2.815,2.8515,111319580
2004-01-27,2.8375,2.887,2.783,2.787,261170000
2004-01-28,2.687,2.7225,2.581,2.598,431629800
2004-01-29,2.6015,2.603,2.43,2.461,449815120
2004-01-30,2.465,2.5685,2.465,2.52,228155100
2004-02-02,2.528,2.5325,2.3975,2.4135,231854340
2004-02-03,2.4095,2.414,2.226,2.247,553459400
2004-02-04,2.24,2.2955,2.215,2.2695,432040960
2004-02-05,2.3015,2.3545,2.295,2.302,263750840
2004-02-06,2.31,2.3365,2.2755,2.3175,130159900
2004-02-09,2.3375,2.34,2.285,2.293,122940100
2004-02-10,2.2925,2.3125,2.2755,2.2795,98979320
2004-02-11,2.293,2.368,2.277,2.357,157632540
2004-02-12,2.35,2.405,2.3355,2.353,135152960
2004-02-13,2.3645,2.385,2.312,2.319,108632280
2004-02-17,2.307,2.3225,2.24,2.2765,220850360
2004-02-18,2.268,2.2685,2.232,2.2435,159069820
2004-02-19,2.2575,2.308,2.2325,2.2325,148848420
2004-02-20,2.24,2.269,2.2365,2.2585,149505460
2004-02-23,2.2595,2.2625,2.1675,2.1985,186836680
2004-02-24,2.195,2.197,2.1115,2.116,221904340
2004-02-25,2.125,2.1645,2.125,2.147,143096080
2004-02-26,2.15,2.1925,2.15,2.1825,119244620
2004-02-27,2.1715,2.18,2.126,2.1505,143279580
2004-03-01,2.144,2.174,2.129,2.1485,99346560
2004-03-02,2.1365,2.1745,2.093,2.1005,139363660
2004-03-03,2.086,2.169,2.0825,2.1585,192030400
2004-03-04,2.158,2.2235,2.155,2.2195,147601480
2004-03-05,2.186,2.2415,2.1765,2.2045,128528680
2004-03-08,2.1995,2.253,2.1565,2.175,132199180
2004-03-09,2.164,2.1945,2.1135,2.1355,131880420
2004-03-10,2.136,2.16,2.073,2.0775,138653860
2004-03-11,2.0545,2.1185,2.052,2.064,141140740
2004-03-12,2.0675,2.1305,2.065,2.122,124475720
2004-03-15,2.113,2.14,2.046,2.054,132242880
2004-03-16,2.073,2.118,2.063,2.1065,124362320
2004-03-17,2.15,2.1725,2.1295,2.14,102144080
2004-03-18,2.1265,2.16,2.1105,2.1505,114485620
2004-03-19,2.154,2.1875,2.1315,2.14,115110460
2004-03-22,2.0875,2.0925,2.0255,2.0425,179624180
2004-03-23,2.0605,2.087,1.9925,2.0115,224601200
2004-03-24,2.0175,2.019,1.9575,1.9815,157516340
2004-03-25,2,2.11,2,2.0995,142253300
2004-03-26,2.1005,2.1245,2.0645,2.085,114807880
2004-03-29,2.1035,2.14,2.0985,2.138,101562640
2004-03-30,2.1355,2.1965,2.128,2.19,108541760
2004-03-31,2.1925,2.2,2.1475,2.164,95106220
2004-04-01,2.172,2.242,2.165,2.237,121107420
2004-04-02,2.2935,2.3125,2.2625,2.3045,161967940
2004-04-05,2.2835,2.3545,2.2795,2.348,118781940
2004-04-06,2.3155,2.3485,2.2875,2.322,118324440
2004-04-07,2.31,2.34,2.2695,2.2925,91025020
2004-04-08,2.392,2.4075,2.35,2.405,177593760
2004-04-12,2.4025,2.4185,2.3785,2.398,86916560
2004-04-13,2.4,2.417,2.318,2.329,114486300
2004-04-14,2.299,2.383,2.299,2.3395,122882000
2004-04-15,2.347,2.38,2.3,2.3495,112065020
2004-04-16,2.3535,2.355,2.2665,2.275,167869260
2004-04-19,2.268,2.3635,2.256,2.3555,107048060
2004-04-20,2.381,2.3905,2.259,2.26,187521340
2004-04-21,2.2625,2.3245,2.2455,2.286,121120520
2004-04-22,2.2975,2.455,2.2945,2.443,316088340
2004-04-23,2.295,2.3445,2.2755,2.3145,292049220
2004-04-26,2.3125,2.388,2.3075,2.3625,146283360
2004-04-27,2.3815,2.44,2.3395,2.4,179673340
2004-04-28,2.381,2.4175,2.332,2.3485,122633520
2004-04-29,2.3465,2.354,2.2755,2.3095,180759660
2004-04-30,2.303,2.3175,2.1655,2.18,196828240
2004-05-03,2.1725,2.2575,2.1705,2.2205,138466860
2004-05-04,2.2205,2.2285,2.185,2.1975,145776380
2004-05-05,2.1985,2.2525,2.1975,2.213,97809740
2004-05-06,2.178,2.2125,2.1385,2.157,156367360
2004-05-07,2.148,2.209,2.084,2.095,185773120
2004-05-10,2.0625,2.1075,2.0285,2.063,204180000
2004-05-11,2.0955,2.152,2.095,2.135,151910080
2004-05-12,2.099,2.1575,2.0625,2.151,149723140
2004-05-13,2.124,2.2065,2.1125,2.1805,165222100
2004-05-14,2.1825,2.196,2.138,2.1525,102530300
2004-05-17,2.112,2.1295,2.085,2.104,132522600
2004-05-18,2.112,2.12,2.0915,2.0995,112038160
2004-05-19,2.119,2.1635,2.0735,2.0845,147594380
2004-05-20,2.0825,2.0985,2.04,2.049,118525320
2004-05-21,2.059,2.074,2.0275,2.0585,105469540
2004-05-24,2.062,2.115,2.0585,2.0815,101513960
2004-05-25,2.0875,2.193,2.0695,2.181,144439220
2004-05-26,2.1845,2.25,2.1835,2.2345,148392900
2004-05-27,2.263,2.3915,2.2425,2.381,283503780
2004-05-28,2.3635,2.434,2.344,2.425,212581560
2004-06-01,2.394,2.5225,2.385,2.5115,258818700
2004-06-02,2.5225,2.5605,2.4885,2.5175,249469700
2004-06-03,2.4965,2.5175,2.466,2.47,166916280
2004-06-04,2.5105,2.5755,2.5,2.5475,251711080
2004-06-07,2.5845,2.5995,2.5325,2.588,153981420
2004-06-08,2.57,2.606,2.555,2.597,119873880
2004-06-09,2.58,2.5915,2.5005,2.512,131587420
2004-06-10,2.518,2.5235,2.463,2.497,144179480
2004-06-14,2.4725,2.4995,2.452,2.4625,103616840
2004-06-15,2.487,2.53,2.4745,2.5055,138248880
2004-06-16,2.5055,2.5375,2.4955,2.5285,81951000
2004-06-17,2.5245,2.5455,2.4705,2.4885,117515280
2004-06-18,2.485,2.514,2.47,2.48,88547780
2004-06-21,2.4795,2.515,2.4625,2.4885,89804540
2004-06-22,2.4815,2.4895,2.412,2.45,162409840
2004-06-23,2.439,2.55,2.4175,2.5405,151896020
2004-06-24,2.55,2.597,2.5345,2.551,135212480
2004-06-25,2.551,2.5965,2.5435,2.59,139994460
2004-06-28,2.61,2.702,2.61,2.6695,230076900
2004-06-29,2.6625,2.697,2.6325,2.6855,171878420
2004-06-30,2.685,2.735,2.671,2.72,138241900
2004-07-01,2.689,2.702,2.6025,2.628,144393600
2004-07-02,2.63,2.662,2.5915,2.6295,97246280
2004-07-06,2.62,2.63,2.5245,2.562,123137820
2004-07-07,2.5395,2.6015,2.512,2.55,130999640
2004-07-08,2.427,2.4985,2.4235,2.475,200688060
2004-07-09,2.491,2.5,2.391,2.416,160669720
2004-07-12,2.4075,2.4675,2.4015,2.4525,141473820
2004-07-13,2.4575,2.499,2.4435,2.48,98175840
2004-07-14,2.453,2.52,2.4445,2.475,101315180
2004-07-15,2.4785,2.4835,2.406,2.4335,104880320
2004-07-16,2.4495,2.453,2.339,2.355,185661580
2004-07-19,2.363,2.363,2.2575,2.301,197126360
2004-07-20,2.307,2.3925,2.306,2.3495,152574260
2004-07-21,2.366,2.38,2.226,2.238,186804180
2004-07-22,2.185,2.3035,2.182,2.291,328730820
2004-07-23,2.1235,2.138,1.978,1.999,718566160
2004-07-26,2,2.012,1.9165,1.939,279446400
2004-07-27,1.959,1.9955,1.94,1.9555,210696500
2004-07-28,1.9605,1.9785,1.869,1.8985,203729000
2004-07-29,1.9145,1.948,1.901,1.929,163999240
2004-07-30,1.925,1.971,1.9115,1.946,120686440
2004-08-02,1.922,1.938,1.8905,1.915,118276940
2004-08-03,1.914,1.954,1.8615,1.8805,155086800
2004-08-04,1.843,1.873,1.82,1.856,195320940
2004-08-05,1.874,1.874,1.769,1.7805,168046160
2004-08-06,1.7625,1.8335,1.7425,1.7745,230261440
2004-08-09,1.767,1.815,1.7425,1.766,183343320
2004-08-10,1.784,1.86,1.7775,1.855,201869060
2004-08-11,1.82,1.845,1.78,1.828,188961360
2004-08-12,1.8105,1.8675,1.8085,1.8145,182386780
2004-08-13,1.828,1.85,1.7935,1.8065,99621660
2004-08-16,1.807,1.92,1.799,1.8975,163307240
2004-08-17,1.9245,1.972,1.895,1.9115,223259320
2004-08-18,1.896,1.977,1.871,1.968,191137120
2004-08-19,2.017,2.024,1.8175,1.9315,253970240
2004-08-20,1.9225,1.9955,1.9055,1.9755,135880140
2004-08-23,1.9945,2,1.9555,1.9725,110683880
2004-08-24,1.9875,1.9965,1.916,1.9525,152807100
2004-08-25,1.9505,2.0245,1.908,2.015,145095160
2004-08-26,2.009,2.0415,1.985,2.0095,139551400
2004-08-27,2.0155,2.0195,1.98,1.995,84806660
2004-08-30,1.9925,1.9975,1.9125,1.9155,154234740
2004-08-31,1.9245,1.9425,1.893,1.907,123022960
2004-09-01,1.9115,1.9505,1.901,1.912,105049780
2004-09-02,1.9015,1.982,1.8955,1.959,114451080
2004-09-03,1.9505,2.0005,1.932,1.937,104618600
2004-09-07,1.9515,1.968,1.9055,1.9255,116720940
2004-09-08,1.921,1.9405,1.8855,1.9005,132382640
2004-09-09,1.9115,1.9155,1.868,1.9035,139226740
2004-09-10,1.91,1.94,1.895,1.9285,92769580
2004-09-13,1.9565,2.002,1.941,2.0005,161785320
2004-09-14,2.0105,2.1375,1.995,2.1335,317578800
2004-09-15,2.1,2.159,2.0935,2.1105,222870240
2004-09-16,2.1225,2.214,2.1175,2.1285,231931380
2004-09-17,2.1425,2.163,2.1195,2.148,157704900
2004-09-20,2.142,2.1995,2.1305,2.1635,184450720
2004-09-21,2.175,2.1885,2.1385,2.1645,133931860
2004-09-22,2.1575,2.162,2.0585,2.069,244421760
2004-09-23,2.0665,2.11,2.0555,2.0915,148239700
2004-09-24,2.0905,2.0955,2.0425,2.047,124283900
2004-09-27,2.0355,2.0505,1.9875,1.9965,168398040
2004-09-28,2.0135,2.0165,1.9485,1.9715,238124600
2004-09-29,1.9725,2.046,1.968,2.042,198453640
2004-09-30,2.0275,2.064,2.0105,2.043,188276100
2004-10-01,2.062,2.065,2.0195,2.0235,225426720
2004-10-04,2.065,2.084,2.037,2.0505,176269860
2004-10-05,2.042,2.0625,2.0285,2.048,102861040
2004-10-06,2.0365,2.0705,2.02,2.068,102616360
2004-10-07,2.0715,2.135,2.0425,2.0575,188072160
2004-10-08,2.047,2.0595,1.9815,2,171272080
2004-10-11,1.991,2.0375,1.9705,2.0075,158566200
2004-10-12,1.9775,2.029,1.9735,2.011,129995520
2004-10-13,2.0715,2.0775,1.9875,1.999,184434500
2004-10-14,1.9725,1.9775,1.9365,1.955,181002280
2004-10-15,1.965,1.9835,1.894,1.9275,163882020
2004-10-18,1.914,1.9735,1.8945,1.9635,162211740
2004-10-19,1.987,1.9925,1.9085,1.9165,176141920
2004-10-20,1.9055,1.9295,1.8895,1.9175,136444940
2004-10-21,1.9705,2.0095,1.925,1.9735,386543680
2004-10-22,1.811,1.84,1.65,1.73,671608880
2004-10-25,1.7045,1.7205,1.686,1.6985,210643840
2004-10-26,1.7075,1.713,1.6755,1.6915,194986460
2004-10-27,1.6815,1.7315,1.681,1.7115,181243740
2004-10-28,1.712,1.7385,1.707,1.7225,144670140
2004-10-29,1.718,1.7225,1.7,1.7065,130215480
2004-11-01,1.7115,1.7575,1.7075,1.755,123816400
2004-11-02,1.773,1.8245,1.757,1.812,226672700
2004-11-03,1.8605,1.881,1.778,1.796,205978300
2004-11-04,1.786,1.8645,1.776,1.8455,152196620
2004-11-05,1.868,1.8695,1.801,1.828,148055700
2004-11-08,1.8375,1.879,1.836,1.866,137729020
2004-11-09,1.8475,1.8905,1.835,1.87,130114600
2004-11-10,1.901,1.942,1.8915,1.9045,213181260
2004-11-11,1.9045,1.95,1.882,1.9415,136723860
2004-11-12,1.9525,2.047,1.95,2.023,231929100
2004-11-15,2.017,2.075,2.009,2.0445,207331380
2004-11-16,2.025,2.033,1.9875,2.0035,128681460
2004-11-17,2.02,2.0295,1.977,1.995,137319080
2004-11-18,1.9865,2.048,1.9795,2.0185,137842540
2004-11-19,1.9575,1.972,1.9095,1.9275,228752640
2004-11-22,1.9185,1.9265,1.879,1.9025,177523300
2004-11-23,1.909,1.984,1.9015,1.9155,146414840
2004-11-24,1.9435,1.958,1.905,1.9375,118817880
2004-11-26,1.9475,1.967,1.9445,1.9545,46753460
2004-11-29,1.979,1.981,1.8855,1.947,197941240
2004-11-30,1.9485,1.99,1.9475,1.984,140843120
2004-12-01,2,2,1.9625,1.999,155188700
2004-12-02,1.982,2.037,1.964,2.0085,132244340
2004-12-03,2.018,2.023,1.977,2.0045,165127240
2004-12-06,1.9865,1.999,1.9575,1.9745,121872740
2004-12-07,1.9725,1.9875,1.9025,1.91,141869440
2004-12-08,1.916,1.955,1.8995,1.936,128432300
2004-12-09,1.92,1.9975,1.9085,1.991,148933980
2004-12-10,1.9845,2.005,1.95,1.9525,110232000
2004-12-13,1.9655,2.014,1.941,1.9915,121287660
2004-12-14,2.0075,2.0235,1.997,2.022,105029080
2004-12-15,2.0165,2.05,2.0105,2.05,135672960
2004-12-16,2.044,2.05,1.9855,2.0025,108429300
2004-12-17,2.0095,2.011,1.9935,2.0005,111140780
2004-12-20,1.9925,2.0245,1.9405,1.9475,144317780
2004-12-21,1.9445,1.971,1.932,1.9695,104665400
2004-12-22,1.928,1.9795,1.9275,1.976,105663920
2004-12-23,1.9725,1.976,1.946,1.9465,64135780
2004-12-27,1.9755,2.1465,1.9735,2.1125,446360720
2004-12-28,2.196,2.256,2.175,2.2315,505343360
2004-12-29,2.2415,2.284,2.222,2.241,235314240
2004-12-30,2.257,2.2765,2.2275,2.2485,139310920
2004-12-31,2.26,2.2745,2.208,2.2145,95884520
2005-01-03,2.25,2.272,2.2105,2.226,209547820
2005-01-04,2.131,2.163,2.075,2.107,390155840
2005-01-05,2.0785,2.138,2.078,2.0885,167094140
2005-01-06,2.0925,2.1125,2.045,2.0525,174060120
2005-01-07,2.065,2.1345,2.058,2.116,197239440
2005-01-10,2.093,2.148,2.0855,2.092,147670980
2005-01-11,2.07,2.108,2.0505,2.082,158781780
2005-01-12,2.08,2.124,2.041,2.115,161725000
2005-01-13,2.12,2.229,2.117,2.13,347984640
2005-01-14,2.1385,2.233,2.118,2.2275,250721000
2005-01-18,2.2075,2.25,2.2075,2.229,143716860
2005-01-19,2.2185,2.237,2.1715,2.198,148394300
2005-01-20,2.085,2.134,2.082,2.118,256612340
2005-01-21,2.0915,2.1275,2.051,2.058,212060860
2005-01-24,2.065,2.0975,2.0155,2.019,193951920
2005-01-25,2.0305,2.072,2.0225,2.047,180561660
2005-01-26,2.0625,2.09,2.013,2.067,154606400
2005-01-27,2.062,2.12,2.057,2.1155,160816720
2005-01-28,2.1,2.15,2.0765,2.111,123046740
2005-01-31,2.126,2.171,2.1215,2.161,127222460
2005-02-01,2.15,2.1635,2.119,2.124,135305120
2005-02-02,2.155,2.1795,2.043,2.094,540635600
2005-02-03,1.745,1.7945,1.7265,1.7875,1211194400
2005-02-04,1.782,1.799,1.7595,1.786,346975880
2005-02-07,1.7875,1.792,1.7775,1.7845,142367500
2005-02-08,1.778,1.826,1.7765,1.815,192087280
2005-02-09,1.8255,1.84,1.7935,1.7945,159211000
2005-02-10,1.8055,1.8055,1.7765,1.789,160047500
2005-02-11,1.7815,1.7975,1.75,1.789,156949520
2005-02-14,1.7805,1.8315,1.775,1.8015,139694140
2005-02-15,1.811,1.8225,1.7875,1.807,110404920
2005-02-16,1.8,1.8175,1.779,1.783,104310180
2005-02-17,1.788,1.7925,1.7625,1.7845,106237620
2005-02-18,1.776,1.7875,1.755,1.7655,95045460
2005-02-22,1.75,1.7695,1.7255,1.736,137393540
2005-02-23,1.7485,1.7485,1.66,1.707,210007360
2005-02-24,1.6905,1.7425,1.683,1.7345,167802380
2005-02-25,1.734,1.7615,1.724,1.7495,117683540
2005-02-28,1.737,1.783,1.733,1.759,170759740
2005-03-01,1.75,1.7705,1.741,1.7695,117651240
2005-03-02,1.763,1.7965,1.7535,1.775,100159920
2005-03-03,1.7755,1.798,1.77,1.7825,100651460
2005-03-04,1.7905,1.8155,1.785,1.7925,110752520
2005-03-07,1.7905,1.82,1.7905,1.816,71961660
2005-03-08,1.816,1.8215,1.7875,1.7915,95857700
2005-03-09,1.791,1.825,1.745,1.77,147943760
2005-03-10,1.7625,1.7855,1.7285,1.7455,117443540
2005-03-11,1.7405,1.7435,1.7025,1.7375,160205600
2005-03-14,1.733,1.7375,1.7,1.73,108673760
2005-03-15,1.7275,1.7425,1.695,1.709,101453440
2005-03-16,1.709,1.722,1.68,1.6935,107454620
2005-03-17,1.6815,1.722,1.679,1.6985,98181040
2005-03-18,1.705,1.714,1.6825,1.708,105899260
2005-03-21,1.71,1.7315,1.677,1.6835,121706180
2005-03-22,1.686,1.697,1.6535,1.6575,110462040
2005-03-23,1.6505,1.692,1.641,1.659,126743080
2005-03-24,1.6685,1.694,1.6435,1.644,106884940
2005-03-28,1.651,1.6825,1.651,1.6695,86191160
2005-03-29,1.668,1.7075,1.6615,1.6715,122745180
2005-03-30,1.6755,1.726,1.6755,1.716,106995500
2005-03-31,1.723,1.7275,1.7,1.7135,71093520
2005-04-01,1.7245,1.7355,1.689,1.7005,100502680
2005-04-04,1.699,1.759,1.6905,1.75,146955720
2005-04-05,1.7535,1.767,1.7495,1.764,98789400
2005-04-06,1.756,1.76,1.731,1.741,106039520
2005-04-07,1.731,1.746,1.725,1.745,76526020
2005-04-08,1.7375,1.7465,1.7285,1.73,60258900
2005-04-11,1.7275,1.75,1.718,1.73,65060920
2005-04-12,1.72,1.732,1.683,1.7315,124065760
2005-04-13,1.7175,1.7355,1.7075,1.715,84901820
2005-04-14,1.7125,1.725,1.694,1.6985,83722020
2005-04-15,1.689,1.7,1.651,1.651,119969700
2005-04-18,1.6465,1.679,1.642,1.65,138690800
2005-04-19,1.6565,1.6685,1.6005,1.639,131702680
2005-04-20,1.658,1.688,1.645,1.6625,185087220
2005-04-21,1.675,1.6945,1.6445,1.6865,153938520
2005-04-22,1.6815,1.6815,1.6455,1.652,127917940
2005-04-25,1.6575,1.6795,1.6525,1.6765,85102720
2005-04-26,1.664,1.699,1.629,1.6355,299715160
2005-04-27,1.5385,1.587,1.53,1.586,621795920
2005-04-28,1.586,1.646,1.5815,1.626,289630240
2005-04-29,1.6355,1.6445,1.576,1.618,210650500
2005-05-02,1.6165,1.664,1.605,1.655,182382520
2005-05-03,1.6475,1.678,1.6445,1.6605,135783560
2005-05-04,1.664,1.706,1.6635,1.698,155457940
2005-05-05,1.6995,1.709,1.6795,1.698,92347900
2005-05-06,1.71,1.7345,1.707,1.726,134402760
2005-05-09,1.7185,1.74,1.7125,1.732,88767080
2005-05-10,1.7185,1.7235,1.701,1.7115,109549640
2005-05-11,1.7115,1.7255,1.6825,1.691,122932300
2005-05-12,1.685,1.706,1.6775,1.6925,120153660
2005-05-13,1.6925,1.7175,1.69,1.695,79835620
2005-05-16,1.6965,1.7385,1.696,1.727,85613720
2005-05-17,1.7175,1.741,1.7045,1.7365,66313620
2005-05-18,1.7395,1.7985,1.7365,1.7665,191405300
2005-05-19,1.7675,1.7955,1.7665,1.7795,107144800
2005-05-20,1.7675,1.78,1.748,1.775,100889480
2005-05-23,1.775,1.801,1.7695,1.784,114771640
2005-05-24,1.7745,1.7785,1.7565,1.777,118319800
2005-05-25,1.777,1.777,1.7595,1.7625,77682820
2005-05-26,1.7635,1.784,1.7585,1.7725,95759080
2005-05-27,1.76,1.7775,1.7575,1.775,65740940
2005-05-31,1.7695,1.802,1.7645,1.7755,98414680
2005-06-01,1.772,1.8495,1.772,1.825,206395900
2005-06-02,1.817,1.8455,1.8105,1.8205,95558720
2005-06-03,1.825,1.825,1.766,1.7795,96855300
2005-06-06,1.775,1.801,1.774,1.7885,77649500
2005-06-07,1.7975,1.81,1.7645,1.7675,97866500
2005-06-08,1.769,1.774,1.74,1.7415,106300460
2005-06-09,1.7435,1.764,1.72,1.76,77448240
2005-06-10,1.759,1.7645,1.7235,1.7475,69348060
2005-06-13,1.7335,1.7705,1.7325,1.7435,78248600
2005-06-14,1.7395,1.7585,1.7395,1.752,72742180
2005-06-15,1.767,1.7705,1.726,1.762,103352140
2005-06-16,1.76,1.7905,1.758,1.779,87337940
2005-06-17,1.7945,1.8035,1.758,1.7655,96530120
2005-06-20,1.7525,1.7985,1.752,1.7845,101950220
2005-06-21,1.78,1.7905,1.764,1.769,89125820
2005-06-22,1.775,1.7925,1.757,1.761,50161780
2005-06-23,1.757,1.778,1.755,1.7715,106199460
2005-06-24,1.765,1.772,1.744,1.751,73784600
2005-06-27,1.7455,1.7525,1.7085,1.725,91527980
2005-06-28,1.73,1.7315,1.6795,1.6855,140692320
2005-06-29,1.685,1.7035,1.6635,1.6675,96285820
2005-06-30,1.6735,1.678,1.6465,1.6545,114452420
2005-07-01,1.658,1.6635,1.6395,1.6455,58682840
2005-07-05,1.675,1.724,1.6725,1.704,147674040
2005-07-06,1.7005,1.72,1.693,1.703,87943060
2005-07-07,1.69,1.7255,1.69,1.698,85055140
2005-07-08,1.7055,1.7375,1.6925,1.737,85173320
2005-07-11,1.736,1.784,1.73,1.7795,103675180
2005-07-12,1.7745,1.827,1.773,1.8155,117545100
2005-07-13,1.81,1.8275,1.8095,1.8255,64056460
2005-07-14,1.8255,1.871,1.8255,1.8595,117305200
2005-07-15,1.8715,1.875,1.8375,1.8575,104184420
2005-07-18,1.8475,1.8595,1.838,1.8595,59469760
2005-07-19,1.869,1.9085,1.8345,1.9085,116921940
2005-07-20,1.8745,1.9125,1.865,1.9085,127646000
2005-07-21,1.948,1.9875,1.888,1.8975,221379100
2005-07-22,1.8945,1.9115,1.862,1.8975,117498000
2005-07-25,1.9,1.952,1.8925,1.8975,109399580
2005-07-26,1.9115,1.9375,1.886,1.887,310546440
2005-07-27,2.0985,2.187,2.092,2.1825,921893280
2005-07-28,2.174,2.2905,2.1685,2.284,502956000
2005-07-29,2.2655,2.2875,2.2305,2.2575,210834540
2005-08-01,2.2405,2.2595,2.2175,2.2465,142562900
2005-08-02,2.245,2.3485,2.244,2.3255,216801620
2005-08-03,2.3005,2.309,2.292,2.3055,96846020
2005-08-04,2.2775,2.2885,2.271,2.273,99563800
2005-08-05,2.2615,2.2855,2.2585,2.2635,99092980
2005-08-08,2.263,2.295,2.263,2.283,89111020
2005-08-09,2.288,2.322,2.2875,2.2965,91887020
2005-08-10,2.2695,2.2785,2.2295,2.238,203306180
2005-08-11,2.231,2.2605,2.225,2.2605,117167760
2005-08-12,2.2315,2.286,2.2025,2.21,132228140
2005-08-15,2.1965,2.2675,2.194,2.252,110434500
2005-08-16,2.245,2.247,2.21,2.2135,72501100
2005-08-17,2.2095,2.2215,2.206,2.206,61006420
2005-08-18,2.194,2.195,2.1755,2.1865,72084800
2005-08-19,2.18,2.1885,2.1665,2.186,71233600
2005-08-22,2.1805,2.2135,2.147,2.1885,107572980
2005-08-23,2.187,2.1985,2.161,2.171,70352540
2005-08-24,2.166,2.166,2.1135,2.1185,117436080
2005-08-25,2.127,2.14,2.104,2.1155,61845160
2005-08-26,2.115,2.1315,2.113,2.1185,57197760
2005-08-29,2.0965,2.15,2.0955,2.1395,73073300
2005-08-30,2.125,2.1355,2.098,2.1245,77480980
2005-08-31,2.122,2.1405,2.102,2.135,67354700
2005-09-01,2.126,2.1485,2.0875,2.092,86869400
2005-09-02,2.1,2.1025,2.052,2.0755,80542000
2005-09-06,2.0755,2.1825,2.0755,2.181,158623620
2005-09-07,2.175,2.215,2.1725,2.1865,122830980
2005-09-08,2.1725,2.1745,2.1415,2.148,77664180
2005-09-09,2.1495,2.16,2.1405,2.1475,65773200
2005-09-12,2.136,2.248,2.1345,2.225,174799980
2005-09-13,2.2085,2.219,2.172,2.1965,90096860
2005-09-14,2.194,2.2365,2.141,2.155,110039320
2005-09-15,2.16,2.1795,2.1325,2.1355,91758540
2005-09-16,2.1355,2.146,2.106,2.14,82191680
2005-09-19,2.1315,2.1715,2.1085,2.1375,68786280
2005-09-20,2.1325,2.1505,2.0885,2.0935,69468720
2005-09-21,2.0925,2.132,2.0625,2.0625,106184100
2005-09-22,2.06,2.1135,2.025,2.104,116735740
2005-09-23,2.0985,2.131,2.0775,2.1095,62906640
2005-09-26,2.1225,2.171,2.12,2.167,112326020
2005-09-27,2.163,2.1865,2.141,2.158,83470220
2005-09-28,2.1625,2.187,2.1495,2.1685,64792940
2005-09-29,2.169,2.24,2.1565,2.2395,127856420
2005-09-30,2.2325,2.292,2.23,2.265,120853120
2005-10-03,2.2665,2.3295,2.258,2.3005,116574680
2005-10-04,2.3,2.306,2.225,2.2465,130426860
2005-10-05,2.2455,2.2645,2.1945,2.2245,129055020
2005-10-06,2.228,2.2405,2.1665,2.2005,123750040
2005-10-07,2.2135,2.2305,2.169,2.186,67851020
2005-10-10,2.191,2.219,2.179,2.188,73607940
2005-10-11,2.196,2.216,2.1615,2.17,106019060
2005-10-12,2.1455,2.184,2.122,2.1275,114084860
2005-10-13,2.1215,2.149,2.095,2.131,76578940
2005-10-14,2.1485,2.1935,2.117,2.1895,91537320
2005-10-17,2.1815,2.251,2.181,2.251,104468300
2005-10-18,2.246,2.2525,2.215,2.2325,89060440
2005-10-19,2.227,2.293,2.214,2.293,130552960
2005-10-20,2.295,2.3035,2.234,2.2505,118582780
2005-10-21,2.2835,2.3025,2.2575,2.2975,92482880
2005-10-24,2.306,2.348,2.293,2.3465,109597820
2005-10-25,2.344,2.35,2.302,2.3085,239399920
2005-10-26,2.0525,2.055,1.974,1.9875,602584800
2005-10-27,1.982,1.995,1.943,1.953,175530900
2005-10-28,1.973,1.9825,1.936,1.9475,123189660
2005-10-31,1.9675,2.0195,1.956,1.993,135799340
2005-11-01,1.9985,2.037,1.9825,2.0185,107895160
2005-11-02,2.0115,2.0615,1.99,2.0375,100138680
2005-11-03,2.049,2.1,2.0425,2.078,139999820
2005-11-04,2.0745,2.09,2.0455,2.0545,88879060
2005-11-07,2.0505,2.0735,2.0275,2.0695,66862580
2005-11-08,2.067,2.1055,2.0515,2.0975,98285760
2005-11-09,2.0925,2.1,2.064,2.07,69410300
2005-11-10,2.0735,2.1225,2.043,2.109,111644680
2005-11-11,2.1185,2.152,2.1125,2.134,79627480
2005-11-14,2.125,2.15,2.117,2.1265,53943800
2005-11-15,2.274,2.2825,2.2215,2.2225,425623360
2005-11-16,2.219,2.27,2.212,2.265,159061340
2005-11-17,2.272,2.338,2.268,2.337,233713400
2005-11-18,2.35,2.4,2.333,2.399,1185884240
2005-11-21,2.3785,2.4155,2.364,2.3995,356737800
2005-11-22,2.3745,2.4505,2.367,2.4425,259764400
2005-11-23,2.434,2.448,2.4045,2.412,149658020
2005-11-25,2.401,2.424,2.381,2.403,53915520
2005-11-28,2.4045,2.456,2.381,2.4175,213249960
2005-11-29,2.41,2.4715,2.406,2.4275,207643440
2005-11-30,2.421,2.434,2.3775,2.423,158340280
2005-12-01,2.444,2.47,2.4315,2.45,156928900
2005-12-02,2.446,2.4765,2.42,2.453,128993660
2005-12-05,2.445,2.4675,2.4375,2.4415,103964860
2005-12-06,2.456,2.495,2.453,2.463,191534800
2005-12-07,2.4655,2.4735,2.4145,2.4415,133594600
2005-12-08,2.449,2.455,2.393,2.4175,140240700
2005-12-09,2.426,2.452,2.4125,2.437,94162880
2005-12-12,2.455,2.465,2.432,2.4535,68480940
2005-12-13,2.4275,2.4835,2.424,2.475,116208460
2005-12-14,2.46,2.48,2.4395,2.4705,98847320
2005-12-15,2.475,2.4975,2.4525,2.474,116423980
2005-12-16,2.47,2.496,2.4605,2.4605,111672860
2005-12-19,2.4475,2.5,2.416,2.4185,166134520
2005-12-20,2.422,2.43,2.384,2.407,110680380
2005-12-21,2.413,2.453,2.389,2.4485,142035100
2005-12-22,2.4525,2.464,2.418,2.461,88427260
2005-12-23,2.455,2.4695,2.436,2.461,64129880
2005-12-27,2.4485,2.455,2.418,2.428,116375440
2005-12-28,2.424,2.4275,2.395,2.403,90612120
2005-12-29,2.402,2.423,2.3985,2.3995,63420120
2005-12-30,2.386,2.4095,2.357,2.3575,108020660
2006-01-03,2.375,2.3925,2.3125,2.379,151642540
2006-01-04,2.373,2.3865,2.3345,2.3625,148774040
2006-01-05,2.356,2.41,2.3555,2.3825,108202380
2006-01-06,2.3985,2.429,2.366,2.3935,123057600
2006-01-09,2.3265,2.355,2.32,2.354,178858640
2006-01-10,2.325,2.3375,2.268,2.2825,193721140
2006-01-11,2.2825,2.285,2.213,2.2465,169925660
2006-01-12,2.23,2.2545,2.2045,2.218,116361540
2006-01-13,2.2245,2.2425,2.2,2.22,88644740
2006-01-17,2.22,2.22,2.183,2.2,111606500
2006-01-18,2.1645,2.2295,2.155,2.216,174825620
2006-01-19,2.222,2.2615,2.215,2.2225,103131800
2006-01-20,2.2125,2.218,2.16,2.196,166263800
2006-01-23,2.2005,2.2375,2.175,2.1865,115056220
2006-01-24,2.183,2.2215,2.171,2.201,86686520
2006-01-25,2.201,2.2235,2.167,2.18,85741900
2006-01-26,2.2015,2.239,2.1895,2.234,97778740
2006-01-27,2.2325,2.261,2.2265,2.261,83463380
2006-01-30,2.274,2.2985,2.2365,2.248,81988920
2006-01-31,2.25,2.2605,2.2125,2.241,80961480
2006-02-01,2.1955,2.2345,2.175,2.199,150029700
2006-02-02,2.196,2.202,1.99,2.137,468603520
2006-02-03,1.8875,1.925,1.8685,1.9165,670627840
2006-02-06,1.9125,1.917,1.8885,1.8975,170065920
2006-02-07,1.907,1.91,1.86,1.876,148066140
2006-02-08,1.8885,1.9195,1.8555,1.9085,150831840
2006-02-09,1.9345,1.95,1.8965,1.8995,138634140
2006-02-10,1.8965,1.926,1.8685,1.926,100068700
2006-02-13,1.9145,1.921,1.8765,1.893,95007620
2006-02-14,1.895,1.9245,1.869,1.9125,90285240
2006-02-15,1.917,1.964,1.905,1.963,137903240
2006-02-16,1.97,2,1.9415,1.9575,112758280
2006-02-17,1.9485,1.969,1.9455,1.9595,91600640
2006-02-21,1.951,1.9555,1.913,1.9145,101108680
2006-02-22,1.917,1.955,1.8855,1.936,147138880
2006-02-23,1.93,1.9375,1.8935,1.895,185741220
2006-02-24,1.9115,1.9205,1.893,1.9175,74370680
2006-02-27,1.9245,1.939,1.8965,1.9005,88973380
2006-02-28,1.889,1.9045,1.8525,1.872,182829980
2006-03-01,1.8715,1.8845,1.8425,1.856,138607900
2006-03-02,1.7825,1.85,1.7685,1.844,231651480
2006-03-03,1.8445,1.8915,1.8335,1.8605,120897340
2006-03-06,1.8615,1.879,1.8385,1.843,85164000
2006-03-07,1.842,1.871,1.835,1.8465,94434160
2006-03-08,1.8435,1.8735,1.8305,1.8405,124603440
2006-03-09,1.8435,1.848,1.795,1.806,143986840
2006-03-10,1.8125,1.825,1.787,1.811,99437220
2006-03-13,1.8185,1.8315,1.7985,1.8095,65560820
2006-03-14,1.802,1.85,1.8005,1.8455,83702320
2006-03-15,1.8475,1.85,1.8215,1.8445,56031140
2006-03-16,1.85,1.8695,1.837,1.8385,96449080
2006-03-17,1.8375,1.849,1.7925,1.7995,137724560
2006-03-20,1.795,1.8635,1.79,1.8115,123414400
2006-03-21,1.813,1.8365,1.783,1.796,133380500
2006-03-22,1.7985,1.827,1.7895,1.8,86015560
2006-03-23,1.795,1.817,1.774,1.784,80653160
2006-03-24,1.791,1.806,1.7655,1.7735,72308080
2006-03-27,1.772,1.783,1.7565,1.7625,73288960
2006-03-28,1.761,1.801,1.76,1.7845,113665180
2006-03-29,1.788,1.8405,1.7655,1.816,142163440
2006-03-30,1.816,1.845,1.809,1.8335,80753780
2006-03-31,1.835,1.8385,1.824,1.8265,52385480
2006-04-03,1.828,1.8665,1.805,1.807,100965100
2006-04-04,1.807,1.855,1.801,1.8385,74340340
2006-04-05,1.8385,1.867,1.8135,1.867,111188400
2006-04-06,1.862,1.942,1.8565,1.9255,185852180
2006-04-07,1.9305,1.9335,1.85,1.8545,114089740
2006-04-10,1.861,1.864,1.811,1.8305,94948720
2006-04-11,1.8305,1.8375,1.776,1.803,132052580
2006-04-12,1.7955,1.822,1.7955,1.8065,57097120
2006-04-13,1.795,1.836,1.7745,1.831,74302200
2006-04-17,1.825,1.831,1.7525,1.7635,88844840
2006-04-18,1.774,1.8225,1.76,1.814,91828100
2006-04-19,1.8045,1.848,1.7945,1.8445,85611640
2006-04-20,1.835,1.86,1.8115,1.817,107654180
2006-04-21,1.838,1.839,1.786,1.8015,88468340
2006-04-24,1.8,1.8055,1.766,1.7895,61752760
2006-04-25,1.7755,1.7885,1.7505,1.7775,250915060
2006-04-26,1.7675,1.8175,1.7575,1.7895,221428420
2006-04-27,1.774,1.7935,1.765,1.787,118611460
2006-04-28,1.79,1.7945,1.757,1.7605,69504940
2006-05-01,1.753,1.7785,1.722,1.7295,141413800
2006-05-02,1.7375,1.747,1.7115,1.719,116983920
2006-05-03,1.7195,1.7195,1.6755,1.698,140283600
2006-05-04,1.731,1.736,1.719,1.7235,119958100
2006-05-05,1.735,1.752,1.7075,1.752,114559640
2006-05-08,1.75,1.7655,1.7235,1.7345,84737980
2006-05-09,1.7205,1.763,1.7105,1.742,109695060
2006-05-10,1.734,1.75,1.705,1.708,66004580
2006-05-11,1.7055,1.7075,1.654,1.6765,153172960
2006-05-12,1.6775,1.689,1.6275,1.6365,97470860
2006-05-15,1.6325,1.6425,1.6105,1.639,86096840
2006-05-16,1.6425,1.651,1.616,1.638,104432660
2006-05-17,1.6215,1.635,1.5765,1.5805,134082960
2006-05-18,1.5815,1.682,1.576,1.6305,239926240
2006-05-19,1.6305,1.7,1.6015,1.697,196314940
2006-05-22,1.698,1.7495,1.659,1.7415,222457480
2006-05-23,1.755,1.8,1.688,1.688,176455200
2006-05-24,1.6705,1.7615,1.6685,1.7595,190843380
2006-05-25,1.7685,1.7845,1.73,1.7815,116913020
2006-05-26,1.7815,1.825,1.773,1.8035,90438480
2006-05-30,1.7835,1.7875,1.722,1.732,118254640
2006-05-31,1.733,1.747,1.6865,1.7305,103908340
2006-06-01,1.7285,1.7725,1.715,1.7535,118641300
2006-06-02,1.755,1.761,1.7025,1.738,108855100
2006-06-05,1.7225,1.727,1.6635,1.6745,100986700
2006-06-06,1.6755,1.69,1.6465,1.6705,85532700
2006-06-07,1.67,1.727,1.6455,1.6885,106077800
2006-06-08,1.686,1.703,1.621,1.6775,166203040
2006-06-09,1.675,1.7175,1.6725,1.689,104646380
2006-06-12,1.7,1.7225,1.6745,1.68,83916880
2006-06-13,1.672,1.7085,1.6565,1.6735,107840900
2006-06-14,1.677,1.6995,1.654,1.684,96981040
2006-06-15,1.689,1.7585,1.6835,1.748,124123180
2006-06-16,1.7385,1.763,1.735,1.7545,102692360
2006-06-19,1.7575,1.774,1.752,1.7535,84207440
2006-06-20,1.75,1.7825,1.744,1.774,89118360
2006-06-21,1.7725,1.8525,1.767,1.8325,157261020
2006-06-22,1.821,1.8425,1.8055,1.8185,94729480
2006-06-23,1.823,1.8325,1.801,1.8275,78451400
2006-06-26,1.8275,1.8585,1.8215,1.8385,72106960
2006-06-27,1.8425,1.875,1.8085,1.824,112757040
2006-06-28,1.836,1.8555,1.824,1.835,75030720
2006-06-29,1.845,1.9285,1.835,1.926,127417200
2006-06-30,1.929,1.942,1.8915,1.934,100207240
2006-07-03,1.9275,1.931,1.9115,1.9305,28726940
2006-07-05,1.919,1.9215,1.839,1.8555,114681660
2006-07-06,1.863,1.887,1.826,1.84,87454280
2006-07-07,1.837,1.864,1.7875,1.8055,100082380
2006-07-10,1.8165,1.835,1.77,1.7895,77534760
2006-07-11,1.785,1.796,1.7505,1.783,121773460
2006-07-12,1.78,1.795,1.7285,1.7315,97889580
2006-07-13,1.711,1.7315,1.6855,1.6865,129084200
2006-07-14,1.6775,1.6865,1.64,1.646,161884440
2006-07-17,1.6395,1.6965,1.6395,1.6835,143944820
2006-07-18,1.6825,1.7145,1.648,1.6745,104385440
2006-07-19,1.67,1.7385,1.6695,1.724,177324340
2006-07-20,1.724,1.7405,1.6915,1.709,116723660
2006-07-21,1.691,1.6985,1.646,1.6595,142731620
2006-07-24,1.674,1.734,1.667,1.7155,147696720
2006-07-25,1.695,1.708,1.6695,1.6795,334764220
2006-07-26,1.4395,1.45,1.298,1.313,1539531520
2006-07-27,1.3245,1.34,1.3,1.328,527818960
2006-07-28,1.34,1.359,1.3285,1.3585,248391840
2006-07-31,1.3505,1.3645,1.337,1.3445,160753740
2006-08-01,1.325,1.332,1.292,1.316,262351720
2006-08-02,1.3135,1.315,1.2945,1.3045,156208980
2006-08-03,1.3,1.345,1.295,1.3345,138820120
2006-08-04,1.349,1.3795,1.34,1.3645,205049500
2006-08-07,1.362,1.3645,1.3295,1.339,109519260
2006-08-08,1.349,1.351,1.3095,1.318,145153800
2006-08-09,1.3265,1.335,1.3,1.3105,138163840
2006-08-10,1.3095,1.326,1.294,1.3245,128112180
2006-08-11,1.316,1.3215,1.288,1.3035,102318160
2006-08-14,1.3155,1.353,1.309,1.3265,102531000
2006-08-15,1.3465,1.393,1.331,1.3885,164033740
2006-08-16,1.401,1.407,1.376,1.3975,152733840
2006-08-17,1.398,1.4875,1.3915,1.4545,189918320
2006-08-18,1.4545,1.4615,1.411,1.456,119973160
2006-08-21,1.4375,1.449,1.3985,1.4065,106698580
2006-08-22,1.4025,1.4445,1.4025,1.4185,91743640
2006-08-23,1.4285,1.4445,1.3885,1.407,94140760
2006-08-24,1.412,1.4125,1.377,1.3985,90336140
2006-08-25,1.389,1.4115,1.381,1.4015,70850820
2006-08-28,1.42,1.45,1.4135,1.4455,121334700
2006-08-29,1.4495,1.486,1.4375,1.476,147962660
2006-08-30,1.4835,1.5425,1.474,1.5335,226068400
2006-08-31,1.542,1.5495,1.5235,1.5415,118918080
2006-09-01,1.5425,1.59,1.5425,1.588,131264780
2006-09-05,1.5805,1.615,1.562,1.6115,149060920
2006-09-06,1.588,1.599,1.5325,1.54,182262520
2006-09-07,1.532,1.532,1.484,1.4865,177944540
2006-09-08,1.5125,1.533,1.497,1.5255,104542920
2006-09-11,1.509,1.5565,1.486,1.5395,148077600
2006-09-12,1.5365,1.597,1.5265,1.586,130549420
2006-09-13,1.5895,1.598,1.5685,1.5835,87409380
2006-09-14,1.5765,1.5935,1.559,1.5825,74115200
2006-09-15,1.596,1.637,1.579,1.626,205432900
2006-09-18,1.6245,1.6335,1.594,1.604,102454040
2006-09-19,1.612,1.615,1.541,1.579,171439160
2006-09-20,1.5965,1.6405,1.59,1.606,170898000
2006-09-21,1.608,1.628,1.5035,1.511,311063340
2006-09-22,1.511,1.5475,1.495,1.542,144981620
2006-09-25,1.5585,1.5985,1.537,1.5895,132368800
2006-09-26,1.599,1.6295,1.59,1.625,132026900
2006-09-27,1.618,1.623,1.5965,1.6165,109333760
2006-09-28,1.6165,1.6165,1.561,1.592,149986340
2006-09-29,1.601,1.617,1.577,1.606,104544340
2006-10-02,1.597,1.6015,1.5415,1.5435,136301660
2006-10-03,1.545,1.6,1.529,1.585,160673380
2006-10-04,1.585,1.6415,1.565,1.638,141297500
2006-10-05,1.6335,1.67,1.62,1.666,169083040
2006-10-06,1.6575,1.6605,1.625,1.6295,84383540
2006-10-09,1.625,1.674,1.6225,1.669,105774260
2006-10-10,1.6625,1.679,1.6245,1.631,126659740
2006-10-11,1.631,1.6575,1.6135,1.6455,134556380
2006-10-12,1.655,1.6855,1.6315,1.6775,119712680
2006-10-13,1.6665,1.679,1.654,1.666,81346480
2006-10-16,1.642,1.66,1.6275,1.63,135389280
2006-10-17,1.6105,1.6305,1.5875,1.6235,132696140
2006-10-18,1.6265,1.639,1.6,1.6155,106910200
2006-10-19,1.614,1.642,1.605,1.627,80770720
2006-10-20,1.6305,1.6345,1.6105,1.6285,116787740
2006-10-23,1.627,1.6455,1.607,1.644,161145300
2006-10-24,1.6445,1.9,1.643,1.6815,455338240
2006-10-25,1.865,1.899,1.802,1.884,930201120
2006-10-26,1.8625,1.9245,1.859,1.915,341372320
2006-10-27,1.909,1.919,1.883,1.912,198534540
2006-10-30,1.9065,1.917,1.884,1.9075,137614800
2006-10-31,1.911,1.9295,1.89,1.9045,123802460
2006-11-01,1.9085,1.91,1.873,1.878,133379760
2006-11-02,1.866,1.8885,1.8555,1.8725,108944380
2006-11-03,1.879,1.8855,1.8435,1.873,102481520
2006-11-06,1.8775,1.9175,1.8765,1.9105,90800740
2006-11-07,1.91,1.95,1.902,1.9385,154861640
2006-11-08,1.9245,1.974,1.923,1.9735,163177820
2006-11-09,1.975,1.9885,1.9405,1.942,116117500
2006-11-10,1.9395,1.968,1.938,1.963,89802800
2006-11-13,1.96,2,1.9565,1.9995,138877160
2006-11-14,2.004,2.0835,1.981,2.0755,219004840
2006-11-15,2.075,2.155,2.075,2.13,271028200
2006-11-16,2.122,2.1475,2.12,2.142,213690900
2006-11-17,2.128,2.1335,2.111,2.1275,130605860
2006-11-20,2.1175,2.1275,2.097,2.122,115923720
2006-11-21,2.126,2.1625,2.106,2.127,139688180
2006-11-22,2.125,2.149,2.109,2.148,90713160
2006-11-24,2.131,2.147,2.1155,2.1205,44886520
2006-11-27,2.1125,2.14,2.036,2.0425,179317140
2006-11-28,2.03,2.0535,2.015,2.046,141891100
2006-11-29,2.024,2.055,2,2.0315,157092740
2006-11-30,2.021,2.032,1.9925,2.017,126889240
2006-12-01,2.0175,2.027,1.9545,1.9705,166052440
2006-12-04,1.969,1.974,1.9435,1.955,194413640
2006-12-05,1.951,1.965,1.936,1.949,114747700
2006-12-06,1.933,1.979,1.932,1.945,115524440
2006-12-07,1.9465,1.9545,1.9025,1.906,132430840
2006-12-08,1.9,1.9475,1.885,1.923,102790500
2006-12-11,1.911,1.9575,1.904,1.9345,96973300
2006-12-12,1.919,1.947,1.9075,1.923,102123880
2006-12-13,1.9305,1.9595,1.9095,1.925,93288380
2006-12-14,1.9375,1.977,1.93,1.951,125846720
2006-12-15,1.9615,2.0095,1.9615,2.0005,161662760
2006-12-18,2.0105,2.032,1.943,1.963,129732520
2006-12-19,1.935,1.986,1.9115,1.971,150242500
2006-12-20,1.9715,2.015,1.9695,2.0005,157614980
2006-12-21,1.9955,2.017,1.9825,1.9945,131004880
2006-12-22,1.999,2.0255,1.9955,2.012,111135580
2006-12-26,2.0065,2.0065,1.971,1.99,89472140
2006-12-27,1.999,2.0235,1.99,2.0145,70731520
2006-12-28,2.019,2.0315,1.996,2.0105,90908880
2006-12-29,2.0035,2.0125,1.967,1.973,83940240
2007-01-03,1.9275,1.953,1.9025,1.935,248028420
2007-01-04,1.9345,1.957,1.913,1.945,126368140
2007-01-05,1.939,1.9395,1.88,1.9185,132394400
2007-01-08,1.911,1.9155,1.8585,1.875,134332460
2007-01-09,1.88,1.903,1.867,1.889,114057020
2007-01-10,1.8745,1.885,1.8535,1.8575,130551800
2007-01-11,1.86,1.9,1.8585,1.87,129310380
2007-01-12,1.8725,1.9105,1.8635,1.91,89327680
2007-01-16,1.9,1.9445,1.8985,1.933,112758680
2007-01-17,1.9385,1.95,1.889,1.894,100462740
2007-01-18,1.875,1.8825,1.836,1.849,182079060
2007-01-19,1.8335,1.874,1.83,1.851,121919120
2007-01-22,1.8835,1.895,1.84,1.8475,166333840
2007-01-23,1.843,1.8535,1.815,1.8215,106273920
2007-01-24,1.8255,1.868,1.825,1.863,105237200
2007-01-25,1.9055,1.9115,1.839,1.854,134953280
2007-01-26,1.863,1.863,1.815,1.8425,82784540
2007-01-29,1.8285,1.8725,1.827,1.8715,147900160
2007-01-30,1.8645,1.871,1.8315,1.8525,96259480
2007-01-31,1.8415,1.9095,1.838,1.8835,145162200
2007-02-01,1.893,1.965,1.8925,1.935,505543840
2007-02-02,1.859,1.887,1.834,1.8695,516992880
2007-02-05,1.8665,1.871,1.8385,1.858,122217800
2007-02-06,1.86,1.9205,1.854,1.9135,171895540
2007-02-07,1.9245,1.976,1.92,1.949,210065600
2007-02-08,1.9495,1.9755,1.9335,1.955,109673300
2007-02-09,1.9595,1.9655,1.933,1.936,119052900
2007-02-12,1.9305,1.9495,1.918,1.9425,76488840
2007-02-13,1.9465,1.9805,1.9425,1.9655,90104980
2007-02-14,1.967,2.014,1.957,2.007,136283700
2007-02-15,1.999,2.016,1.993,2.003,101765700
2007-02-16,1.995,2.022,1.9935,2.0165,93578540
2007-02-20,2.0065,2.087,2,2.0755,178066680
2007-02-21,2.059,2.066,2.046,2.063,90166300
2007-02-22,2.07,2.1,2.0445,2.05,98326700
2007-02-23,2.05,2.06,2.037,2.039,109948200
2007-02-26,2.043,2.06,2.02,2.0435,80752780
2007-02-27,2.0105,2.027,1.939,1.9415,177015080
2007-02-28,1.9455,1.979,1.904,1.957,153749620
2007-03-01,1.915,1.966,1.9025,1.9425,185117360
2007-03-02,1.924,1.9435,1.8845,1.8845,155756900
2007-03-05,1.8675,1.916,1.852,1.8525,191040040
2007-03-06,1.8845,1.933,1.8705,1.929,256935380
2007-03-07,1.9345,1.966,1.914,1.918,172892180
2007-03-08,1.936,1.961,1.899,1.905,152416680
2007-03-09,1.924,1.9445,1.9,1.942,123743400
2007-03-12,1.932,1.9525,1.919,1.9405,97590920
2007-03-13,1.915,1.944,1.8845,1.891,104080320
2007-03-14,1.8925,1.911,1.863,1.904,171834280
2007-03-15,1.905,1.9145,1.8775,1.889,145312280
2007-03-16,1.886,1.904,1.876,1.8925,137309220
2007-03-19,1.905,1.927,1.9,1.9225,84530200
2007-03-20,1.9265,1.9345,1.9115,1.929,76064180
2007-03-21,1.9225,1.99,1.9155,1.99,99948260
2007-03-22,1.982,1.986,1.9455,1.9745,107728060
2007-03-23,1.9775,1.98,1.949,1.949,58829560
2007-03-26,1.949,1.9525,1.9215,1.9505,70421600
2007-03-27,1.941,1.971,1.938,1.9685,79853740
2007-03-28,1.955,1.9755,1.937,1.967,124528360
2007-03-29,1.98,1.996,1.965,1.9905,128102660
2007-03-30,1.9945,2.012,1.971,1.9895,119934300
2007-04-02,1.9895,2.0235,1.9775,2.021,141776920
2007-04-03,2.024,2.069,2.02,2.0595,119363340
2007-04-04,2.061,2.0775,2.046,2.0765,81292600
2007-04-05,2.0785,2.088,2.072,2.084,65766920
2007-04-09,2.086,2.107,2.0805,2.083,83651440
2007-04-10,2.078,2.098,2.073,2.093,68434480
2007-04-11,2.0865,2.0935,2.062,2.084,101566620
2007-04-12,2.083,2.1185,2.07,2.1135,95089700
2007-04-13,2.1095,2.125,2.0965,2.1205,72209900
2007-04-16,2.1885,2.265,2.1835,2.26,268928200
2007-04-17,2.2625,2.266,2.2375,2.2535,147943600
2007-04-18,2.2475,2.2575,2.2315,2.2495,99817960
2007-04-19,2.23,2.2575,2.2205,2.232,96192200
2007-04-20,2.2545,2.2585,2.226,2.2475,119915760
2007-04-23,2.2135,2.2405,2.208,2.2385,141778520
2007-04-24,2.2385,2.25,2.2215,2.2375,396968560
2007-04-25,2.6575,2.859,2.6475,2.8405,2086575040
2007-04-26,2.8255,3.152,2.8035,3.139,1243635920
2007-04-27,3.057,3.192,3.031,3.13,1014725280
2007-04-30,3.094,3.122,3.059,3.0665,479579600
2007-05-01,3.056,3.102,3.014,3.059,370358080
2007-05-02,3.08,3.1125,3.045,3.059,288652660
2007-05-03,3.059,3.127,3.038,3.1095,269638560
2007-05-04,3.125,3.1875,3.1175,3.1615,285984800
2007-05-07,3.125,3.1615,3.0355,3.041,296157520
2007-05-08,3.027,3.092,2.985,3.0915,271020600
2007-05-09,3.1,3.1475,3.065,3.1425,177497340
2007-05-10,3.122,3.1325,3.0425,3.046,201007180
2007-05-11,3.0675,3.08,3.028,3.078,160043200
2007-05-14,3.084,3.087,3.03,3.085,155207920
2007-05-15,3.07,3.0985,3.026,3.029,174040560
2007-05-16,3.051,3.167,3.005,3.161,290007520
2007-05-17,3.144,3.176,3.101,3.1085,237457760
2007-05-18,3.124,3.165,3.114,3.165,195744100
2007-05-21,3.1745,3.434,3.165,3.415,729429200
2007-05-22,3.424,3.4535,3.3605,3.444,344224720
2007-05-23,3.4645,3.6655,3.4395,3.45,851552960
2007-05-24,3.452,3.521,3.3855,3.4675,476490480
2007-05-25,3.4845,3.485,3.4125,3.4275,199743220
2007-05-29,3.4215,3.489,3.386,3.4815,234586040
2007-05-30,3.453,3.504,3.443,3.493,211520320
2007-05-31,3.537,3.537,3.4285,3.457,186202680
2007-06-01,3.45,3.465,3.4175,3.429,140131360
2007-06-04,3.4125,3.5325,3.3825,3.521,227608240
2007-06-05,3.5545,3.712,3.543,3.6825,608850400
2007-06-06,3.657,3.6875,3.593,3.6145,311819760
2007-06-07,3.6285,3.736,3.544,3.6015,482940960
2007-06-08,3.6235,3.662,3.5525,3.662,204086920
2007-06-11,3.65,3.6525,3.55,3.5585,223315180
2007-06-12,3.525,3.538,3.471,3.5035,236589360
2007-06-13,3.545,3.5945,3.4625,3.544,238368240
2007-06-14,3.545,3.606,3.54,3.597,164863420
2007-06-15,3.6425,3.6435,3.5595,3.62,196654820
2007-06-18,3.617,3.632,3.57,3.5915,156270480
2007-06-19,3.5775,3.583,3.484,3.4905,237418820
2007-06-20,3.5125,3.525,3.4525,3.455,183451280
2007-06-21,3.458,3.4885,3.433,3.4835,152136960
2007-06-22,3.4775,3.494,3.421,3.443,167650800
2007-06-25,3.4675,3.4815,3.415,3.433,151869580
2007-06-26,3.4265,3.4315,3.369,3.374,223239220
2007-06-27,3.3525,3.4105,3.3355,3.407,164857240
2007-06-28,3.423,3.5115,3.4075,3.4445,195648340
2007-06-29,3.4585,3.4595,3.4075,3.4205,106330360
2007-07-02,3.4405,3.4855,3.41,3.4805,98151640
2007-07-03,3.5,3.5025,3.451,3.4725,44469060
2007-07-05,3.468,3.4825,3.403,3.4365,89644360
2007-07-06,3.4375,3.465,3.4005,3.4485,92286620
2007-07-09,3.469,3.6175,3.451,3.603,295434460
2007-07-10,3.5825,3.597,3.5035,3.514,176487740
2007-07-11,3.529,3.5825,3.5075,3.5365,131580880
2007-07-12,3.5655,3.6785,3.5365,3.6395,229024940
2007-07-13,3.654,3.7675,3.6485,3.755,249850180
2007-07-16,3.7355,3.742,3.65,3.6845,166675820
2007-07-17,3.722,3.726,3.6795,3.6895,121535260
2007-07-18,3.6635,3.6745,3.6125,3.666,125786920
2007-07-19,3.7125,3.716,3.656,3.6675,105469780
2007-07-20,3.648,3.648,3.525,3.5815,182610020
2007-07-23,3.5925,3.6335,3.5425,3.587,185196160
2007-07-24,3.552,3.608,3.4425,3.4625,493077480
2007-07-25,4.235,4.44,4.1825,4.3085,1209017200
2007-07-26,4.251,4.45,4.1715,4.2005,465308400
2007-07-27,4.219,4.2665,4.124,4.2015,275858140
2007-07-30,4.15,4.2025,4.0755,4.135,257546100
2007-07-31,4.1835,4.1865,3.9,3.927,282079900
2007-08-01,3.905,3.9075,3.753,3.8655,338072040
2007-08-02,3.89,3.988,3.806,3.9855,207198160
2007-08-03,3.977,4.0375,3.8355,3.8395,159650220
2007-08-06,3.853,3.95,3.83,3.95,179401440
2007-08-07,3.9275,4,3.8945,3.957,161127100
2007-08-08,3.9885,3.994,3.828,3.889,164433760
2007-08-09,3.82,3.863,3.7055,3.7055,166656380
2007-08-10,3.6575,3.825,3.6185,3.739,181148640
2007-08-13,3.8045,3.816,3.735,3.7435,121334700
2007-08-14,3.725,3.7395,3.646,3.6725,118574480
2007-08-15,3.6485,3.7575,3.613,3.619,127510800
2007-08-16,3.6,3.662,3.5025,3.6395,215494980
2007-08-17,3.7065,3.752,3.6555,3.751,145263760
2007-08-20,3.7415,3.764,3.69,3.735,118321640
2007-08-21,3.7105,3.8915,3.7045,3.8745,168556760
2007-08-22,3.9075,3.9745,3.892,3.925,135308880
2007-08-23,3.9495,3.95,3.8255,3.865,113282960
2007-08-24,3.84,3.97,3.8345,3.9625,113279580
2007-08-27,4.028,4.04,3.921,3.9325,138997000
2007-08-28,3.8925,3.9325,3.804,3.811,115322820
2007-08-29,3.848,3.9525,3.843,3.9525,101528060
2007-08-30,3.92,4.0055,3.915,3.934,92478680
2007-08-31,4,4.0265,3.985,3.9955,123133700
2007-09-04,3.9955,4.1765,3.9865,4.135,164351860
2007-09-05,4.1125,4.2445,4.111,4.1875,181243920
2007-09-06,4.225,4.323,4.1425,4.3105,176308780
2007-09-07,4.2375,4.2485,4.1605,4.226,164614960
2007-09-10,4.2475,4.258,4.1255,4.167,107323880
2007-09-11,4.2085,4.3305,4.1765,4.314,137194460
2007-09-12,4.3035,4.4445,4.2985,4.365,180423220
2007-09-13,4.3975,4.4035,4.325,4.363,119755040
2007-09-14,4.33,4.4045,4.3155,4.3885,79136020
2007-09-17,4.349,4.367,4.299,4.3455,89689000
2007-09-18,4.369,4.58,4.3355,4.4375,178452040
2007-09-19,4.476,4.491,4.413,4.45,129165900
2007-09-20,4.445,4.5205,4.441,4.4825,115615700
2007-09-21,4.5145,4.595,4.4825,4.565,130488220
2007-09-24,4.5645,4.6875,4.5405,4.6295,106365800
2007-09-25,4.5995,4.675,4.5475,4.6735,115969040
2007-09-26,4.702,4.713,4.6145,4.6715,112794420
2007-09-27,4.7035,4.7055,4.655,4.669,56247220
2007-09-28,4.6385,4.68,4.585,4.6575,96268040
2007-10-01,4.676,4.705,4.6415,4.6705,107911520
2007-10-02,4.692,4.695,4.57,4.618,97319000
2007-10-03,4.6095,4.64,4.589,4.6225,101043740
2007-10-04,4.6245,4.6285,4.5725,4.613,66365960
2007-10-05,4.655,4.6855,4.617,4.6715,110441040
2007-10-08,4.711,4.7925,4.7,4.7925,148312280
2007-10-09,4.831,4.8365,4.7375,4.766,142887700
2007-10-10,4.775,4.787,4.7185,4.733,111321900
2007-10-11,4.771,4.787,4.4065,4.467,195985240
2007-10-12,4.471,4.6195,4.4455,4.6185,167194940
2007-10-15,4.59,4.606,4.505,4.5265,112175840
2007-10-16,4.436,4.5025,4.425,4.4765,169328080
2007-10-17,4.595,4.595,4.453,4.5275,153458640
2007-10-18,4.4685,4.5215,4.4575,4.4925,106420780
2007-10-19,4.4965,4.5325,4.466,4.488,182513720
2007-10-22,4.4625,4.5845,4.451,4.5645,195283920
2007-10-23,4.765,5.0545,4.7105,5.041,809742080
2007-10-24,4.535,4.544,4.1635,4.4365,831839200
2007-10-25,4.407,4.475,4.316,4.4105,232515880
2007-10-26,4.45,4.544,4.385,4.5,176523340
2007-10-29,4.5205,4.5735,4.474,4.505,141929520
2007-10-30,4.491,4.5325,4.4025,4.412,108126840
2007-10-31,4.4025,4.48,4.35,4.4575,140934460
2007-11-01,4.3875,4.479,4.325,4.3825,165312700
2007-11-02,4.4,4.406,4.175,4.299,204618660
2007-11-05,4.2125,4.301,4.138,4.2185,149056860
2007-11-06,4.23,4.375,4.2185,4.3635,158673080
2007-11-07,4.3225,4.458,4.308,4.352,167924200
2007-11-08,4.34,4.348,4.07,4.179,236056560
2007-11-09,4.11,4.121,3.942,3.9445,232396440
2007-11-12,3.9125,4.0045,3.825,3.85,187936780
2007-11-13,3.8915,4.0025,3.89,3.993,189905300
2007-11-14,4.02,4.0575,3.9075,3.9255,168521900
2007-11-15,3.957,3.9865,3.835,3.8925,156344460
2007-11-16,3.8655,3.9495,3.8315,3.93,142278200
2007-11-19,3.935,3.9875,3.897,3.959,172995020
2007-11-20,4,4.1,3.9155,4.0195,215122840
2007-11-21,3.9625,4.043,3.9325,3.988,133565620
2007-11-23,4.0055,4.0725,3.949,4.0715,55670560
2007-11-26,4.115,4.2245,4.057,4.065,171898860
2007-11-27,4.146,4.2825,4.1105,4.2795,172560920
2007-11-28,4.385,4.5285,4.3375,4.515,227392280
2007-11-29,4.5025,4.5735,4.434,4.4575,139528220
2007-11-30,4.4575,4.554,4.4155,4.528,137625460
2007-12-03,4.5,4.6125,4.4885,4.5455,120008280
2007-12-04,4.502,4.728,4.502,4.7205,146537420
2007-12-05,4.745,4.7495,4.599,4.6595,132150280
2007-12-06,4.664,4.75,4.6415,4.7105,109446260
2007-12-07,4.734,4.734,4.6455,4.7155,78680960
2007-12-10,4.7155,4.7175,4.615,4.651,103606000
2007-12-11,4.655,4.797,4.5375,4.5375,205382600
2007-12-12,4.642,4.6875,4.466,4.564,144561860
2007-12-13,4.572,4.65,4.5315,4.62,120914300
2007-12-14,4.53,4.562,4.4465,4.454,120035820
2007-12-17,4.445,4.453,4.2495,4.2545,153152840
2007-12-18,4.2915,4.373,4.193,4.3445,145283980
2007-12-19,4.347,4.4975,4.3415,4.469,152312260
2007-12-20,4.507,4.5375,4.4545,4.529,117554040
2007-12-21,4.5635,4.614,4.5195,4.563,132096840
2007-12-24,4.563,4.578,4.515,4.5505,40343400
2007-12-26,4.5555,4.697,4.525,4.6425,108843320
2007-12-27,4.6475,4.7645,4.625,4.7125,142272140
2007-12-28,4.7635,4.795,4.605,4.7225,150578360
2007-12-31,4.69,4.7185,4.6225,4.632,114605980
2008-01-02,4.769,4.8715,4.735,4.8125,277147460
2008-01-03,4.803,4.8625,4.726,4.7605,182439340
2008-01-04,4.669,4.67,4.425,4.4395,205388260
2008-01-07,4.425,4.5285,4.2735,4.441,199570760
2008-01-08,4.3785,4.5915,4.3465,4.394,245664100
2008-01-09,4.378,4.39,4.012,4.261,328216540
2008-01-10,4.199,4.2985,4.1485,4.213,229390380
2008-01-11,4.2015,4.2015,4.0145,4.054,212473680
2008-01-14,4.1,4.166,3.9435,4.1435,181100960
2008-01-15,4.0175,4.0505,3.9255,4.012,193102220
2008-01-16,3.979,4.118,3.922,4.0175,248135540
2008-01-17,4.046,4.1125,3.977,4.006,197978200
2008-01-18,3.997,4.1155,3.902,3.988,265360100
2008-01-22,3.678,3.986,3.611,3.924,256601860
2008-01-23,3.78,3.84,3.4975,3.6985,407929440
2008-01-24,3.7265,3.894,3.7095,3.8835,197708820
2008-01-25,3.94,4.0715,3.8165,3.88,200194000
2008-01-28,3.86,3.87,3.717,3.791,169009680
2008-01-29,3.7885,3.795,3.603,3.6975,199149520
2008-01-30,3.6845,3.871,3.6625,3.7105,473637960
2008-01-31,3.444,3.9435,3.442,3.885,857220480
2008-02-01,3.952,3.97,3.6685,3.7315,327217840
2008-02-04,3.725,3.833,3.695,3.6975,183065360
2008-02-05,3.6455,3.7105,3.6,3.6045,192677660
2008-02-06,3.615,3.621,3.4085,3.4245,247979180
2008-02-07,3.3685,3.6355,3.361,3.5455,290024820
2008-02-08,3.67,3.73,3.626,3.675,234003660
2008-02-11,3.655,3.798,3.6385,3.7595,155273140
2008-02-12,3.78,3.8525,3.6895,3.7225,188968240
2008-02-13,3.7545,3.9425,3.6635,3.8865,221337040
2008-02-14,3.8855,3.894,3.759,3.79,149840500
2008-02-15,3.7595,3.7595,3.597,3.648,221957800
2008-02-19,3.678,3.7,3.5775,3.604,142182180
2008-02-20,3.592,3.694,3.555,3.682,129012520
2008-02-21,3.6875,3.7105,3.4685,3.495,263007880
2008-02-22,3.5255,3.6105,3.493,3.604,246848960
2008-02-25,3.6175,3.675,3.5705,3.6635,157163260
2008-02-26,3.6,3.675,3.514,3.5845,193149220
2008-02-27,3.5225,3.574,3.4785,3.5435,178521540
2008-02-28,3.515,3.53,3.3555,3.3925,263315960
2008-02-29,3.35,3.375,3.1985,3.2235,233287600
2008-03-03,3.1815,3.2245,3.06,3.1215,274405520
2008-03-04,3.0885,3.33,3.0615,3.267,334062060
2008-03-05,3.283,3.317,3.191,3.2495,222526660
2008-03-06,3.2375,3.273,3.125,3.137,166864360
2008-03-07,3.11,3.2435,3.1005,3.2045,208761200
2008-03-10,3.195,3.2575,3.1455,3.1735,186493680
2008-03-11,3.2975,3.3585,3.1855,3.3575,194910380
2008-03-12,3.341,3.4115,3.282,3.3255,154980320
2008-03-13,3.26,3.4775,3.218,3.416,214149900
2008-03-14,3.4415,3.534,3.303,3.411,248412160
2008-03-17,3.2845,3.3895,3.246,3.3265,194208460
2008-03-18,3.4165,3.596,3.3795,3.585,191036820
2008-03-19,3.553,3.7,3.5085,3.5085,220841680
2008-03-20,3.5085,3.6745,3.469,3.6595,228225360
2008-03-24,3.687,3.8465,3.6375,3.7975,187906660
2008-03-25,3.7915,3.814,3.7025,3.7585,126549360
2008-03-26,3.707,3.756,3.662,3.69,125701180
2008-03-27,3.729,3.7345,3.5395,3.54,158847540
2008-03-28,3.55,3.6105,3.463,3.488,105580760
2008-03-31,3.5125,3.582,3.4815,3.565,109393640
2008-04-01,3.6495,3.8545,3.638,3.835,194672140
2008-04-02,3.862,3.95,3.806,3.8685,171847740
2008-04-03,3.76,3.8005,3.6905,3.747,162996540
2008-04-04,3.763,3.8915,3.714,3.8435,143054200
2008-04-07,3.8545,3.9215,3.8,3.845,133427760
2008-04-08,3.808,3.8805,3.775,3.865,99046320
2008-04-09,3.8295,3.8335,3.683,3.7195,133204740
2008-04-10,3.724,3.7745,3.6365,3.7415,125109560
2008-04-11,3.685,3.715,3.581,3.5995,134640300
2008-04-14,3.585,3.7,3.5645,3.6305,87089100
2008-04-15,3.672,3.699,3.5325,3.625,136240020
2008-04-16,3.6605,3.75,3.647,3.7295,134918720
2008-04-17,3.7095,3.751,3.6805,3.702,124319520
2008-04-18,3.821,4.1,3.816,4.005,335797920
2008-04-21,4.0125,4.067,3.953,4.009,186697960
2008-04-22,3.997,3.997,3.877,3.98,144885220
2008-04-23,4.0125,4.132,3.937,4.05,385007440
2008-04-24,3.8855,4.0265,3.8465,3.8845,421557120
2008-04-25,3.8905,4.066,3.863,4.043,189164040
2008-04-28,4.032,4.125,4.006,4.0985,219837940
2008-04-29,4.071,4.0885,3.993,4.037,134526520
2008-04-30,4.045,4.067,3.896,3.9315,157503860
2008-05-01,3.92,4.0005,3.8985,3.968,143939820
2008-05-02,4.015,4.06,3.82,3.8655,163096720
2008-05-05,3.8635,3.8885,3.7935,3.796,112946740
2008-05-06,3.7755,3.8385,3.7525,3.7855,129832920
2008-05-07,3.7755,3.832,3.7035,3.7225,94596440
2008-05-08,3.6865,3.708,3.578,3.6395,162299900
2008-05-09,3.61,3.667,3.583,3.6205,84869240
2008-05-12,3.65,3.7465,3.589,3.7265,144307700
2008-05-13,3.736,3.748,3.6655,3.728,100416040
2008-05-14,3.746,3.7875,3.699,3.71,91782080
2008-05-15,3.6945,3.816,3.6775,3.806,138353040
2008-05-16,3.821,3.8415,3.743,3.823,124132960
2008-05-19,3.95,4.2375,3.943,4.1145,373694080
2008-05-20,4.1085,4.135,4.0015,4.036,158242340
2008-05-21,4.023,4.0575,3.875,3.915,141408460
2008-05-22,3.921,3.9845,3.9,3.963,107802960
2008-05-23,3.9275,3.9435,3.8715,3.9175,126636920
2008-05-27,3.9125,4.045,3.8985,4.031,202163540
2008-05-28,4.027,4.0395,3.9495,4.004,134011720
2008-05-29,4.0305,4.098,4.0085,4.0175,137151860
2008-05-30,4.029,4.0885,4.015,4.081,105371200
2008-06-02,4.077,4.0785,4.0025,4.0115,124302640
2008-06-03,4.0355,4.0945,3.963,4.0055,117398980
2008-06-04,4.0055,4.091,3.986,4.075,129165980
2008-06-05,4.1,4.244,4.09,4.2255,178762980
2008-06-06,4.1595,4.182,4.028,4.0315,156872940
2008-06-09,4.0715,4.0765,3.906,3.9715,130744360
2008-06-10,3.91,4.052,3.91,3.981,121311020
2008-06-11,3.9675,4,3.8515,3.864,117489720
2008-06-12,3.914,3.9525,3.7505,3.8075,124087660
2008-06-13,3.835,4,3.835,3.9585,119488300
2008-06-16,3.921,4.1265,3.9205,4.085,115086200
2008-06-17,4.1575,4.215,4.14,4.1485,176036700
2008-06-18,4.1,4.1585,4.066,4.126,136931040
2008-06-19,4.1105,4.2235,4.075,4.213,134345940
2008-06-20,4.155,4.173,4.0255,4.055,131775560
2008-06-23,4.065,4.1075,3.9775,4.034,148511380
2008-06-24,3.9775,4.0395,3.8815,3.982,142800480
2008-06-25,4.0225,4.1075,3.976,4.0255,147865280
2008-06-26,3.95,3.9945,3.8,3.815,226191600
2008-06-27,3.772,3.8035,3.631,3.733,235622900
2008-06-30,3.745,3.806,3.6605,3.6665,142080960
2008-07-01,3.6105,3.7115,3.526,3.681,205500920
2008-07-02,3.7025,3.7205,3.569,3.572,140879120
2008-07-03,3.6175,3.692,3.526,3.6,84963040
2008-07-07,3.6185,3.72,3.538,3.6245,147109780
2008-07-08,3.61,3.7745,3.5875,3.752,158319420
2008-07-09,3.73,3.745,3.524,3.5305,138220080
2008-07-10,3.535,3.5885,3.3995,3.5315,198831880
2008-07-11,3.4875,3.4995,3.337,3.427,158598360
2008-07-14,3.4655,3.475,3.2795,3.314,180422180
2008-07-15,3.285,3.431,3.1495,3.3515,226834520
2008-07-16,3.347,3.6375,3.342,3.592,240710960
2008-07-17,3.56,3.619,3.387,3.6055,191861200
2008-07-18,3.4945,3.542,3.42,3.456,165959180
2008-07-21,3.458,3.49,3.315,3.424,137870900
2008-07-22,3.3605,3.457,3.294,3.3985,175897920
2008-07-23,3.389,3.6035,3.373,3.527,340155840
2008-07-24,3.8165,4.119,3.8145,3.936,619952800
2008-07-25,3.985,4.047,3.906,3.9155,181754400
2008-07-28,3.8545,3.9155,3.743,3.799,209589320
2008-07-29,3.8245,3.94,3.808,3.9105,135368200
2008-07-30,3.93,3.9925,3.821,3.9105,151324340
2008-07-31,3.8375,3.9085,3.805,3.817,105985300
2008-08-01,3.818,3.8245,3.7025,3.7875,95485620
2008-08-04,3.8,3.865,3.7505,3.7855,89691840
2008-08-05,3.85,3.976,3.826,3.9555,155891740
2008-08-06,3.9315,3.9315,3.8365,3.9045,128111260
2008-08-07,3.8505,3.9025,3.8,3.8475,108895180
2008-08-08,3.839,4.0605,3.8145,4.0255,183250400
2008-08-11,4.009,4.5875,3.989,4.4045,501373000
2008-08-12,4.368,4.424,4.305,4.3625,160529280
2008-08-13,4.314,4.4125,4.227,4.3345,144168880
2008-08-14,4.295,4.4375,4.261,4.4015,138011800
2008-08-15,4.4085,4.4765,4.313,4.32,137422660
2008-08-18,4.3015,4.314,4.152,4.1555,130946220
2008-08-19,4.1535,4.1755,4.053,4.0645,132601500
2008-08-20,4.1,4.1625,4.06,4.1065,119011680
2008-08-21,4.0705,4.1885,4.049,4.163,123152660
2008-08-22,4.218,4.273,4.1965,4.263,93531660
2008-08-25,4.2315,4.232,4.1225,4.1425,87127200
2008-08-26,4.137,4.156,4.0625,4.088,87433800
2008-08-27,4.072,4.137,4.05,4.0865,112533900
2008-08-28,4.097,4.1825,4.09,4.171,156679420
2008-08-29,4.137,4.145,4.025,4.0405,94573260
2008-09-02,4.158,4.225,4.0605,4.0705,120014600
2008-09-03,4.07,4.1,4.001,4.0385,114850180
2008-09-04,4.0125,4.0405,3.901,3.9015,166327360
2008-09-05,3.8585,4.036,3.854,3.9595,161379620
2008-09-08,4.1125,4.1875,3.9425,4.058,189811160
2008-09-09,4.0385,4.098,3.9495,3.952,116435320
2008-09-10,4.005,4.011,3.8075,3.837,188892700
2008-09-11,3.756,3.99,3.755,3.9755,156146040
2008-09-12,3.925,3.98,3.831,3.915,129594360
2008-09-15,3.843,3.994,3.815,3.867,179609460
2008-09-16,3.8375,3.9815,3.8335,3.9365,261833360
2008-09-17,3.872,3.912,3.562,3.577,263267580
2008-09-18,3.6655,3.875,3.504,3.825,247933520
2008-09-19,4.016,4.3385,3.825,4.05,295438800
2008-09-22,4.0565,4.0815,3.716,3.7465,140713900
2008-09-23,3.7895,3.8145,3.5385,3.588,171877380
2008-09-24,3.615,3.6825,3.447,3.498,187425400
2008-09-25,3.533,3.6375,3.5005,3.604,121410640
2008-09-26,3.476,3.5525,3.404,3.535,134928520
2008-09-29,3.4205,3.4685,3.066,3.1675,240076200
2008-09-30,3.3,3.656,3.266,3.638,260630260
2008-10-01,3.577,3.5995,3.4205,3.479,192367740
2008-10-02,3.3845,3.448,3.2705,3.368,174517760
2008-10-03,3.4745,3.5475,3.3295,3.35,224532620
2008-10-06,3.2,3.2945,3.0235,3.2615,267667340
2008-10-07,3.2925,3.3215,2.925,2.926,255107580
2008-10-08,2.7675,3.1375,2.7675,3.051,286457560
2008-10-09,3.0995,3.175,2.8,2.8,278612760
2008-10-10,2.649,2.9875,2.5525,2.8125,360400960
2008-10-13,2.955,3.1105,2.8685,3.101,223869520
2008-10-14,3.185,3.2,2.74,2.793,346131600
2008-10-15,2.7245,2.7345,2.4175,2.436,325036580
2008-10-16,2.32,2.535,2.1695,2.5145,441616720
2008-10-17,2.4415,3.1165,2.4205,2.5325,258269880
2008-10-20,2.6085,2.655,2.4955,2.6485,169000280
2008-10-21,2.593,2.6475,2.496,2.5115,173105400
2008-10-22,2.5025,2.6235,2.395,2.4995,386573920
2008-10-23,2.1685,2.5455,2.1655,2.516,652035120
2008-10-24,2.2375,2.616,2.225,2.448,392064240
2008-10-27,2.45,2.6295,2.4215,2.479,235185880
2008-10-28,2.575,2.815,2.4535,2.802,296735780
2008-10-29,2.7825,2.9895,2.726,2.8445,304175780
2008-10-30,2.938,2.9945,2.754,2.8355,222545200
2008-10-31,2.8005,2.8625,2.7505,2.862,167855700
2008-11-03,2.8195,2.8625,2.751,2.7885,143317520
2008-11-04,2.8585,2.9365,2.761,2.9225,153273840
2008-11-05,2.8735,2.9,2.581,2.599,229966520
2008-11-06,2.4965,2.552,2.315,2.361,309145420
2008-11-07,2.388,2.4895,2.3505,2.4605,148796840
2008-11-10,2.499,2.534,2.343,2.423,179296560
2008-11-11,2.355,2.403,2.2405,2.315,198778420
2008-11-12,2.1995,2.272,2.045,2.078,295182360
2008-11-13,2.07,2.25,1.924,2.2465,338691440
2008-11-14,2.1805,2.225,2.075,2.0875,238992620
2008-11-17,1.9955,2.063,1.9535,1.9845,214204220
2008-11-18,1.9995,2.033,1.804,1.922,300969840
2008-11-19,1.9005,1.95,1.7875,1.792,250419660
2008-11-20,1.7625,1.986,1.734,1.7515,368460880
2008-11-21,1.815,1.95,1.786,1.8935,300803680
2008-11-24,1.944,2.172,1.935,2.125,290944440
2008-11-25,2.1035,2.1445,1.9805,2.1095,260268600
2008-11-26,2.0395,2.2,2.0145,2.198,268733520
2008-11-28,2.205,2.205,2.111,2.135,73749440
2008-12-01,2.1,2.163,2.019,2.0235,223573900
2008-12-02,2.0695,2.0855,1.941,2.0595,174273140
2008-12-03,2.008,2.294,2.0025,2.2605,313461100
2008-12-04,2.296,2.525,2.2875,2.366,395630920
2008-12-05,2.2885,2.4245,2.165,2.413,292153620
2008-12-08,2.45,2.607,2.368,2.5705,218647820
2008-12-09,2.4925,2.724,2.485,2.5625,266292040
2008-12-10,2.5685,2.575,2.417,2.485,155071420
2008-12-11,2.4665,2.5245,2.4085,2.4125,151667280
2008-12-12,2.3895,2.569,2.376,2.5625,173294180
2008-12-15,2.541,2.5475,2.4075,2.4425,145697040
2008-12-16,2.489,2.648,2.4645,2.6315,177256620
2008-12-17,2.6215,2.7385,2.5765,2.659,183660860
2008-12-18,2.65,2.7425,2.56,2.604,150361920
2008-12-19,2.577,2.6495,2.546,2.578,219215620
2008-12-22,2.58,2.6075,2.4235,2.492,178490920
2008-12-23,2.515,2.5805,2.506,2.554,116907380
2008-12-24,2.583,2.5975,2.5505,2.572,32996960
2008-12-26,2.6865,2.6975,2.5775,2.589,136944840
2008-12-29,2.575,2.5885,2.428,2.47,130147900
2008-12-30,2.4785,2.5605,2.437,2.538,131957480
2008-12-31,2.5345,2.5845,2.4955,2.564,155842680
2009-01-02,2.555,2.7265,2.5535,2.718,145926840
2009-01-05,2.775,2.787,2.6515,2.703,190163440
2009-01-06,2.7275,2.911,2.6875,2.868,221601000
2009-01-07,2.8475,2.8475,2.7675,2.81,158845000
2009-01-08,2.7515,2.866,2.729,2.858,130452900
2009-01-09,2.846,2.85,2.735,2.7755,133682020
2009-01-12,2.7125,2.715,2.5435,2.596,191121480
2009-01-13,2.5615,2.6645,2.5375,2.5725,157653660
2009-01-14,2.503,2.505,2.407,2.4245,208850040
2009-01-15,2.427,2.6115,2.3815,2.572,232343480
2009-01-16,2.6015,2.6165,2.4765,2.5795,165158660
2009-01-20,2.5735,2.585,2.4135,2.422,134924260
2009-01-21,2.475,2.5345,2.4125,2.527,116423400
2009-01-22,2.4625,2.544,2.413,2.497,142662020
2009-01-23,2.447,2.571,2.4225,2.5315,115865600
2009-01-26,2.5325,2.5445,2.426,2.4815,143112340
2009-01-27,2.4735,2.521,2.386,2.422,174737820
2009-01-28,2.485,2.5745,2.4485,2.518,161115560
2009-01-29,2.4985,2.5925,2.457,2.5,353981880
2009-01-30,2.8715,2.987,2.862,2.941,795620880
2009-02-02,2.9255,3.1,2.9065,3.0575,386411880
2009-02-03,3.034,3.21,3,3.1795,293879260
2009-02-04,3.161,3.172,3.0415,3.053,274508420
2009-02-05,3.0575,3.1905,3.0315,3.159,203376040
2009-02-06,3.159,3.35,3.159,3.3275,240855620
2009-02-09,3.341,3.368,3.269,3.3355,188720300
2009-02-10,3.3075,3.3615,3.1535,3.1655,213967380
2009-02-11,3.154,3.245,3.1125,3.2175,166944180
2009-02-12,3.1625,3.2125,3.0855,3.198,161894440
2009-02-13,3.198,3.234,3.1435,3.163,82577660
2009-02-17,3.075,3.1325,3.059,3.0835,142515760
2009-02-18,3.11,3.139,3.026,3.1175,147319320
2009-02-19,3.142,3.209,3.0835,3.0975,135377120
2009-02-20,3.061,3.2075,3.042,3.193,187077260
2009-02-23,3.2055,3.2455,3.076,3.0855,146719860
2009-02-24,3.0955,3.305,3.0945,3.28,205408800
2009-02-25,3.24,3.2875,3.141,3.1855,182438380
2009-02-26,3.202,3.2365,3.117,3.117,145498220
2009-02-27,3.0585,3.254,3.047,3.2395,229735540
2009-03-02,3.197,3.276,3.0755,3.0995,210215720
2009-03-03,3.1475,3.1645,3.065,3.085,193751200
2009-03-04,3.1425,3.2895,3.12,3.2405,238977820
2009-03-05,3.2075,3.29,3.18,3.2385,235160380
2009-03-06,3.2695,3.275,2.991,3.0845,301875060
2009-03-09,3.11,3.2015,3.0075,3.0245,271264340
2009-03-10,3.1245,3.295,3.089,3.2855,308717820
2009-03-11,3.312,3.4685,3.2635,3.427,277667920
2009-03-12,3.42,3.4935,3.3625,3.479,227000900
2009-03-13,3.482,3.487,3.3765,3.4315,178069600
2009-03-16,3.4355,3.4645,3.334,3.349,188744760
2009-03-17,3.37,3.5855,3.35,3.5675,238060080
2009-03-18,3.549,3.6955,3.5065,3.5625,208047520
2009-03-19,3.5735,3.5955,3.462,3.505,176380460
2009-03-20,3.5265,3.5445,3.454,3.498,169377760
2009-03-23,3.575,3.7805,3.535,3.779,172247180
2009-03-24,3.74,3.75,3.6155,3.6405,149157480
2009-03-25,3.668,3.6975,3.492,3.62,157931080
2009-03-26,3.675,3.749,3.632,3.6845,133152960
2009-03-27,3.5855,3.6145,3.505,3.526,171375320
2009-03-30,3.5215,3.5835,3.4875,3.572,167425880
2009-03-31,3.6485,3.725,3.606,3.672,178359860
2009-04-01,3.6365,3.7545,3.5855,3.675,140827920
2009-04-02,3.705,3.862,3.672,3.817,221308780
2009-04-03,3.8175,3.916,3.775,3.9085,116194020
2009-04-06,3.8535,3.918,3.8,3.8995,115007360
2009-04-07,3.84,3.854,3.744,3.7755,114961200
2009-04-08,3.8075,3.8555,3.7285,3.849,113021820
2009-04-09,3.8875,4,3.863,3.9885,141629440
2009-04-13,3.992,3.9985,3.8925,3.947,124230080
2009-04-14,3.9,3.973,3.847,3.861,123205720
2009-04-15,3.789,3.7905,3.6755,3.7355,188233580
2009-04-16,3.7665,3.874,3.758,3.8625,149156760
2009-04-17,3.839,3.936,3.794,3.9025,148477780
2009-04-20,3.9225,3.9895,3.8415,3.8785,173654680
2009-04-21,3.888,3.955,3.8645,3.937,143240520
2009-04-22,3.9085,4.109,3.8905,3.96,174979580
2009-04-23,4.07,4.103,3.954,4.0305,317173940
2009-04-24,4.1005,4.334,4.0365,4.223,469676200
2009-04-27,4.1935,4.249,4.1105,4.156,194071760
2009-04-28,4.1285,4.2675,4.12,4.12,158463380
2009-04-29,4.149,4.1495,3.963,3.9895,194478800
2009-04-30,4.0465,4.1335,3.9945,4.026,170752000
2009-05-01,4.0075,4.019,3.8925,3.948,122428200
2009-05-04,4.018,4.0675,3.9425,3.9885,140540800
2009-05-05,4.0545,4.1,4.0095,4.095,117393940
2009-05-06,4.14,4.18,3.983,4.0995,172012780
2009-05-07,4.1375,4.1375,3.894,3.964,192585440
2009-05-08,3.987,4.0115,3.8155,3.8975,163850520
2009-05-11,3.845,3.9925,3.8005,3.9305,137424040
2009-05-12,3.9385,3.9485,3.8265,3.8965,110973440
2009-05-13,3.8125,3.8325,3.7005,3.7095,175381660
2009-05-14,3.688,3.803,3.6655,3.7555,186827800
2009-05-15,3.7235,3.8105,3.671,3.68,160170280
2009-05-18,3.6925,3.798,3.655,3.7975,136576240
2009-05-19,3.7715,3.948,3.756,3.8935,160576380
2009-05-20,3.9195,4.0555,3.871,3.8985,147018760
2009-05-21,3.8375,3.8985,3.77,3.798,112804500
2009-05-22,3.7965,3.852,3.751,3.782,69678220
2009-05-26,3.754,3.924,3.7275,3.9195,133944100
2009-05-27,3.925,3.975,3.8375,3.855,111311700
2009-05-28,3.886,3.955,3.794,3.8825,98860920
2009-05-29,3.8845,3.9005,3.82,3.8995,101424520
2009-06-01,3.911,4.24,3.8745,4.1525,215720640
2009-06-02,4.121,4.2725,4.105,4.2465,187926600
2009-06-03,4.1565,4.2855,4.1565,4.284,152031200
2009-06-04,4.268,4.32,4.2285,4.276,109304140
2009-06-05,4.32,4.3975,4.265,4.378,165261720
2009-06-08,4.33,4.359,4.2555,4.318,112009180
2009-06-09,4.35,4.3835,4.3085,4.354,89472780
2009-06-10,4.381,4.428,4.2415,4.3295,121469320
2009-06-11,4.32,4.3745,4.2525,4.2845,100190280
2009-06-12,4.2505,4.26,4.1005,4.204,124453080
2009-06-15,4.13,4.165,4.05,4.159,108029660
2009-06-16,4.189,4.1975,4.064,4.1075,109314300
2009-06-17,4.125,4.215,4.032,4.1325,155679520
2009-06-18,4.1405,4.1475,4.05,4.08,109021180
2009-06-19,4.1175,4.173,4.075,4.148,108753380
2009-06-22,4.1215,4.1215,3.928,3.9575,194876180
2009-06-23,3.9535,3.955,3.8125,3.884,148307020
2009-06-24,3.901,4.0265,3.89,3.9635,121627960
2009-06-25,3.955,4.1115,3.9515,4.11,147193560
2009-06-26,4.098,4.207,4.0565,4.194,175485780
2009-06-29,4.2045,4.21,4.1205,4.1515,125400280
2009-06-30,4.186,4.246,4.1235,4.183,159694940
2009-07-01,4.221,4.225,4.0685,4.08,139617140
2009-07-02,4.0685,4.0685,3.9255,3.966,144369100
2009-07-06,3.925,3.9445,3.827,3.905,147355540
2009-07-07,3.919,3.9345,3.7705,3.7815,129828480
2009-07-08,3.8275,3.8965,3.785,3.868,170806240
2009-07-09,3.9125,3.927,3.841,3.905,127189060
2009-07-10,3.876,3.941,3.8085,3.8815,119520220
2009-07-13,3.9005,4.0825,3.9005,4.0735,160665280
2009-07-14,4.0695,4.121,4.021,4.0975,90871940
2009-07-15,4.151,4.232,4.139,4.2275,126470760
2009-07-16,4.2215,4.312,4.186,4.3055,107030100
2009-07-17,4.2965,4.325,4.26,4.2925,101029980
2009-07-20,4.313,4.444,4.313,4.4115,120784780
2009-07-21,4.4305,4.4505,4.37,4.4505,153981760
2009-07-22,4.427,4.4615,4.389,4.4395,105218100
2009-07-23,4.4945,4.72,4.4795,4.6935,374830820
2009-07-24,4.387,4.445,4.275,4.3245,384269440
2009-07-27,4.3075,4.3245,4.178,4.212,224939340
2009-07-28,4.192,4.282,4.13,4.249,175255820
2009-07-29,4.2235,4.275,4.176,4.217,129941320
2009-07-30,4.282,4.3625,4.2585,4.3045,144702860
2009-07-31,4.2885,4.3375,4.231,4.288,117736880
2009-08-03,4.3575,4.41,4.328,4.372,132947320
2009-08-04,4.372,4.374,4.2465,4.29,123197220
2009-08-05,4.285,4.2875,4.151,4.2145,145191480
2009-08-06,4.2185,4.242,4.1525,4.2235,93859480
2009-08-07,4.2115,4.298,4.205,4.266,112554820
2009-08-10,4.2495,4.2735,4.1635,4.222,88684940
2009-08-11,4.184,4.22,4.1225,4.178,100292200
2009-08-12,4.178,4.33,4.169,4.298,111993820
2009-08-13,4.279,4.3185,4.2035,4.23,113963680
2009-08-14,4.2085,4.2085,4.139,4.179,98491740
2009-08-17,4.059,4.089,4.0125,4.053,137448840
2009-08-18,4.0655,4.1345,4.0395,4.106,117669600
2009-08-19,4.054,4.15,4.0245,4.15,103318560
2009-08-20,4.1485,4.2175,4.133,4.2045,107492500
2009-08-21,4.244,4.253,4.177,4.25,122579520
2009-08-24,4.2625,4.2795,4.212,4.225,94457080
2009-08-25,4.234,4.317,4.1975,4.2095,95819940
2009-08-26,4.201,4.238,4.169,4.2,72031260
2009-08-27,4.201,4.2425,4.157,4.2155,79948440
2009-08-28,4.235,4.2495,4.1285,4.138,92320560
2009-08-31,4.0905,4.0975,4.0175,4.0595,105167180
2009-09-01,4.0385,4.121,3.95,3.958,124808720
2009-09-02,3.9505,4.0075,3.89,3.907,130148180
2009-09-03,3.926,3.948,3.8755,3.923,82774060
2009-09-04,3.9125,3.989,3.8815,3.9435,93428260
2009-09-08,3.9805,4.052,3.9435,4.045,140633020
2009-09-09,4.0295,4.1315,4.025,4.112,135407120
2009-09-10,4.1165,4.2035,4.115,4.1925,140331280
2009-09-11,4.2275,4.245,4.188,4.227,120129660
2009-09-14,4.191,4.2285,4.173,4.193,71437600
2009-09-15,4.2005,4.2205,4.1395,4.1775,88932860
2009-09-16,4.2985,4.549,4.295,4.535,261111420
2009-09-17,4.5405,4.5595,4.45,4.522,157446500
2009-09-18,4.537,4.55,4.4735,4.514,135381460
2009-09-21,4.4865,4.538,4.424,4.528,84179860
2009-09-22,4.583,4.7095,4.555,4.6875,165189660
2009-09-23,4.6455,4.725,4.611,4.619,113703740
2009-09-24,4.581,4.6355,4.5385,4.6055,101432180
2009-09-25,4.5705,4.6125,4.4875,4.526,85076640
2009-09-28,4.546,4.6405,4.53,4.6105,70150860
2009-09-29,4.5985,4.6165,4.505,4.586,87876300
2009-09-30,4.611,4.7085,4.5715,4.668,167969420
2009-10-01,4.6375,4.645,4.5185,4.552,132629220
2009-10-02,4.5025,4.557,4.479,4.4925,100679540
2009-10-05,4.5045,4.5465,4.4135,4.4335,140559180
2009-10-06,4.4665,4.554,4.42,4.5455,138914180
2009-10-07,4.575,4.724,4.5575,4.6985,148779060
2009-10-08,4.7435,4.836,4.7115,4.761,193485220
2009-10-09,4.7505,4.7975,4.713,4.7855,93866000
2009-10-12,4.8045,4.8125,4.6535,4.68,111804380
2009-10-13,4.6865,4.7625,4.684,4.7415,94287440
2009-10-14,4.8115,4.891,4.801,4.873,110785800
2009-10-15,4.756,4.853,4.754,4.8005,124821860
2009-10-16,4.7625,4.806,4.6805,4.766,140748200
2009-10-19,4.762,4.814,4.7125,4.734,120335680
2009-10-20,4.8,4.805,4.7135,4.749,155550100
2009-10-21,4.757,4.8315,4.6455,4.671,154464720
2009-10-22,4.68,4.705,4.585,4.6725,321457260
2009-10-23,5.544,5.9825,5.531,5.9245,1164681660
2009-10-26,5.9615,6.284,5.9245,6.232,644825140
2009-10-27,6.141,6.213,5.971,6.1035,405805660
2009-10-28,6.1035,6.256,6.038,6.082,337704340
2009-10-29,6.187,6.215,6.006,6.129,256342520
2009-10-30,6.098,6.145,5.9105,5.9405,266286620
2009-11-02,5.928,5.975,5.8355,5.942,225593980
2009-11-03,5.883,5.944,5.8315,5.9185,189528140
2009-11-04,5.951,5.9625,5.838,5.855,152306560
2009-11-05,5.875,6.0475,5.8125,6.0305,181701920
2009-11-06,6.15,6.349,6.1335,6.31,264494660
2009-11-09,6.3605,6.416,6.2795,6.3335,172450900
2009-11-10,6.346,6.5305,6.3,6.5075,210493400
2009-11-11,6.561,6.5655,6.4165,6.4955,148648780
2009-11-12,6.504,6.6075,6.499,6.5265,144185000
2009-11-13,6.5575,6.6495,6.4875,6.6485,147501460
2009-11-16,6.596,6.728,6.549,6.5795,179309000
2009-11-17,6.5655,6.5925,6.466,6.5625,154940540
2009-11-18,6.542,6.5705,6.4765,6.5645,104244600
2009-11-19,6.5205,6.527,6.424,6.4495,119958440
2009-11-20,6.3755,6.4995,6.3705,6.483,132987940
2009-11-23,6.5605,6.65,6.55,6.65,136646420
2009-11-24,6.682,6.7165,6.611,6.647,146173880
2009-11-25,6.6725,6.71,6.62,6.7015,101422260
2009-11-27,6.5,6.65,6.494,6.587,88451340
2009-11-30,6.61,6.804,6.608,6.7955,202237820
2009-12-01,6.855,6.9675,6.7875,6.925,192746080
2009-12-02,6.959,7.1335,6.948,7.1125,233483320
2009-12-03,7.185,7.2955,7.0385,7.0585,330199180
2009-12-04,7.167,7.1725,6.7555,6.879,296472860
2009-12-07,6.9,6.95,6.692,6.7105,156653740
2009-12-08,6.7105,6.804,6.6435,6.7055,160018880
2009-12-09,6.73,6.7355,6.491,6.5655,252033340
2009-12-10,6.6255,6.8095,6.62,6.769,226854220
2009-12-11,6.806,6.8145,6.66,6.7075,160933760
2009-12-14,6.6215,6.6305,6.4675,6.569,200048280
2009-12-15,6.5255,6.623,6.4795,6.5115,148573520
2009-12-16,6.5355,6.5725,6.3825,6.418,204934840
2009-12-17,6.4675,6.504,6.345,6.3455,169514180
2009-12-18,6.4,6.4395,6.2825,6.424,191819520
2009-12-21,6.5225,6.66,6.5095,6.6395,189070260
2009-12-22,6.7015,6.7995,6.6325,6.6875,164094860
2009-12-23,6.74,6.9525,6.7175,6.947,190893800
2009-12-24,6.9595,6.985,6.877,6.9235,102575540
2009-12-28,6.995,7.099,6.9265,6.9655,175268320
2009-12-29,7.072,7.129,6.9275,6.9705,167983160
2009-12-30,6.902,6.92,6.764,6.8245,138235240
2009-12-31,6.854,6.864,6.726,6.726,90439340
2010-01-04,6.814,6.8305,6.657,6.695,151919900
2010-01-05,6.6625,6.774,6.5905,6.7345,177021320
2010-01-06,6.7315,6.7365,6.5825,6.6125,143564180
2010-01-07,6.598,6.616,6.44,6.5,220283940
2010-01-08,6.535,6.684,6.4515,6.676,196531360
2010-01-11,6.6365,6.64,6.4605,6.5155,175550220
2010-01-12,6.453,6.491,6.3275,6.3675,181835900
2010-01-13,6.4035,6.4855,6.2875,6.4555,214461040
2010-01-14,6.459,6.519,6.32,6.3675,194085740
2010-01-15,6.4675,6.4825,6.353,6.357,307166640
2010-01-19,6.31,6.4,6.2165,6.3805,177778980
2010-01-20,6.359,6.46,6.254,6.289,181306020
2010-01-21,6.3635,6.4075,6.25,6.331,199379460
2010-01-22,6.28,6.3835,6.038,6.0715,230901100
2010-01-25,6.1015,6.114,5.906,6.0155,240421440
2010-01-26,6.0025,6.149,5.953,5.974,191103880
2010-01-27,6.0495,6.1665,5.94,6.1375,294893220
2010-01-28,6.223,6.36,6.14,6.3015,536372780
2010-01-29,6.487,6.5925,6.207,6.2705,589112620
2010-02-01,6.161,6.243,5.691,5.9435,753975160
2010-02-02,5.943,5.949,5.72,5.906,460882600
2010-02-03,5.8545,5.9805,5.828,5.955,247878620
2010-02-04,5.9305,6.0165,5.787,5.797,255389060
2010-02-05,5.7925,5.8825,5.705,5.8695,220486100
2010-02-08,5.8695,6.05,5.828,5.8415,197741120
2010-02-09,5.9145,5.9545,5.85,5.9015,184380080
2010-02-10,5.894,5.9305,5.8,5.868,124628180
2010-02-11,5.861,6.021,5.825,6.0045,166859180
2010-02-12,5.9495,5.997,5.875,5.983,158339680
2010-02-16,6.003,6.025,5.859,5.8765,177484020
2010-02-17,5.85,5.8565,5.7775,5.8155,178272080
2010-02-18,5.7975,5.9255,5.741,5.904,195926320
2010-02-19,5.8915,5.9545,5.85,5.876,142306200
2010-02-22,5.8665,5.9485,5.809,5.9005,136139720
2010-02-23,5.9005,5.9625,5.8255,5.862,141324400
2010-02-24,5.8885,5.99,5.8575,5.986,147797780
2010-02-25,5.9145,5.917,5.7925,5.91,190486780
2010-02-26,5.8945,5.9715,5.85,5.92,114278980
2010-03-01,5.9425,6.233,5.8765,6.227,265717480
2010-03-02,6.25,6.3675,6.24,6.2765,241933260
2010-03-03,6.27,6.347,6.2215,6.2945,128695820
2010-03-04,6.2945,6.4425,6.2785,6.4265,149804580
2010-03-05,6.437,6.4725,6.3535,6.4455,135380420
2010-03-08,6.415,6.5425,6.3855,6.5055,112104440
2010-03-09,6.4795,6.5405,6.3985,6.441,121392580
2010-03-10,6.434,6.5585,6.424,6.5255,112481020
2010-03-11,6.518,6.681,6.518,6.679,144672500
2010-03-12,6.702,6.71,6.559,6.591,122955360
2010-03-15,6.586,6.6,6.4315,6.5565,126579200
2010-03-16,6.57,6.6145,6.525,6.5895,82658260
2010-03-17,6.6225,6.6345,6.561,6.567,87174380
2010-03-18,6.5485,6.6425,6.522,6.638,100465400
2010-03-19,6.682,6.6855,6.483,6.5175,178098500
2010-03-22,6.51,6.548,6.432,6.5235,107440480
2010-03-23,6.534,6.547,6.4035,6.463,84270140
2010-03-24,6.4325,6.47,6.36,6.402,94062760
2010-03-25,6.4615,6.8455,6.402,6.7365,324190240
2010-03-26,6.743,6.8495,6.688,6.753,131323020
2010-03-29,6.775,6.8315,6.7165,6.756,92523100
2010-03-30,6.78,6.9095,6.768,6.829,123829380
2010-03-31,6.783,6.84,6.724,6.7885,91948380
2010-04-01,6.816,6.8255,6.559,6.5905,175445280
2010-04-05,6.64,6.687,6.539,6.5745,116304180
2010-04-06,6.559,6.8,6.559,6.778,158459620
2010-04-07,6.797,6.804,6.693,6.7435,118760420
2010-04-08,6.75,7.0625,6.7355,7.048,253674200
2010-04-09,7.034,7.0665,6.9535,7.003,120160920
2010-04-12,6.996,7.1455,6.984,7.06,108867440
2010-04-13,7.0615,7.099,6.956,7.008,95595860
2010-04-14,7.0155,7.225,6.96,7.214,157633520
2010-04-15,7.215,7.3545,7.2,7.291,156535640
2010-04-16,7.2475,7.3585,7.0725,7.1085,167927640
2010-04-19,7.1185,7.1835,6.9565,7.1215,120333840
2010-04-20,7.1855,7.232,7.105,7.21,86132440
2010-04-21,7.25,7.45,7.176,7.3215,146367060
2010-04-22,7.3585,7.5545,7.294,7.5045,297095860
2010-04-23,7.26,7.4545,7.121,7.1815,379258900
2010-04-26,7.16,7.386,7.1455,7.3555,0
2010-04-27,7.267,7.322,7.0555,7.101,172604440
2010-04-28,7.128,7.1375,6.9345,6.9675,184587080
2010-04-29,7.0025,7.1225,6.9895,7.0865,126154240
2010-04-30,7.07,7.07,6.8455,6.855,122043400
2010-05-03,6.871,6.972,6.8055,6.8745,113068040
2010-05-04,6.779,6.7905,6.419,6.4915,253026540
2010-05-05,6.4,6.5805,6.3775,6.5465,189119500
2010-05-06,6.4975,6.6165,6.03,6.4355,203756760
2010-05-07,6.3985,6.559,6.188,6.249,238720820
2010-05-10,6.497,6.6105,6.463,6.5645,135942620
2010-05-11,6.513,6.654,6.4235,6.523,120820820
2010-05-12,6.55,6.7065,6.484,6.6935,117902680
2010-05-13,6.684,6.8495,6.55,6.5735,118596820
2010-05-14,6.51,6.55,6.338,6.4265,105467080
2010-05-17,6.3925,6.4975,6.29,6.4455,112834060
2010-05-18,6.5055,6.5625,6.2755,6.314,104811220
2010-05-19,6.275,6.3965,6.19,6.2295,129200060
2010-05-20,6.115,6.25,5.939,5.9855,171412740
2010-05-21,5.886,6.2485,5.876,6.136,159330920
2010-05-24,6.117,6.225,6.0325,6.106,90716640
2010-05-25,5.931,6.2595,5.925,6.243,142151280
2010-05-26,6.2545,6.2895,6.115,6.1605,139057800
2010-05-27,6.249,6.3425,6.03,6.335,94743140
2010-05-28,6.2975,6.38,6.2005,6.273,79077020
2010-06-01,6.2265,6.3285,6.151,6.162,73013220
2010-06-02,6.195,6.3215,6.0825,6.3155,94947840
2010-06-03,6.3085,6.4575,6.2425,6.438,105454500
2010-06-04,6.3425,6.41,6.109,6.1385,109346240
2010-06-07,6.29,6.3305,6.0835,6.1005,131179980
2010-06-08,6.093,6.1,5.79,5.9415,230167700
2010-06-09,6.015,6.0735,5.868,5.8955,147262600
2010-06-10,5.978,6.175,5.96,6.1605,120905580
2010-06-11,6.07,6.1765,6.0145,6.1515,84073720
2010-06-14,6.2245,6.285,6.175,6.1915,78377420
2010-06-15,6.16,6.346,6.125,6.342,90793120
2010-06-16,6.2795,6.399,6.268,6.345,79273260
2010-06-17,6.3455,6.39,6.2345,6.2945,69539360
2010-06-18,6.301,6.374,6.2535,6.2915,76711720
2010-06-21,6.3395,6.374,6.0705,6.1275,106231880
2010-06-22,6.132,6.2615,6.0775,6.1155,123862160
2010-06-23,6.1075,6.161,6.002,6.0725,109079400
2010-06-24,6.039,6.0425,5.84,5.9165,155320620
2010-06-25,5.904,6.088,5.8815,6.05,113570820
2010-06-28,5.9385,6.002,5.855,5.89,112155340
2010-06-29,5.8045,5.824,5.3005,5.4305,256638480
2010-06-30,5.4285,5.634,5.4055,5.463,194813160
2010-07-01,5.443,5.5845,5.335,5.548,170544820
2010-07-02,5.538,5.5645,5.428,5.457,89488680
2010-07-06,5.5625,5.6265,5.45,5.503,104316620
2010-07-07,5.499,5.6815,5.4905,5.6715,98666820
2010-07-08,5.7605,5.874,5.7035,5.811,135418860
2010-07-09,5.825,5.87,5.7325,5.863,81277460
2010-07-12,5.9005,5.985,5.866,5.9755,95575520
2010-07-13,6.05,6.244,6.015,6.1825,141243800
2010-07-14,6.152,6.1875,6.0735,6.165,105029780
2010-07-15,6.0155,6.124,5.963,6.103,120952760
2010-07-16,6.0625,6.096,5.9005,5.9245,124478500
2010-07-19,5.917,6.037,5.85,5.997,100475860
2010-07-20,6.0315,6.0355,5.8755,6.005,135656780
2010-07-21,6.0315,6.0625,5.863,5.8715,100004660
2010-07-22,5.9355,6.0435,5.901,6.0035,285305740
2010-07-23,5.2965,5.964,5.29,5.9435,847932860
2010-07-26,5.914,5.93,5.744,5.92,222332020
2010-07-27,5.9215,5.925,5.7535,5.8565,155584120
2010-07-28,5.84,5.91,5.82,5.8565,109173720
2010-07-29,5.9,5.9435,5.776,5.843,123512500
2010-07-30,5.775,5.937,5.7255,5.8945,141540940
2010-08-02,5.8945,6.019,5.8785,6.0035,109375720
2010-08-03,6.001,6.1435,5.984,6.121,119075660
2010-08-04,6.154,6.4235,6.15,6.379,185132080
2010-08-05,6.34,6.4,6.291,6.3915,85423720
2010-08-06,6.3295,6.42,6.295,6.416,101264280
2010-08-09,6.423,6.4965,6.3925,6.4415,101656720
2010-08-10,6.3975,6.5,6.369,6.5,113827740
2010-08-11,6.405,6.406,6.26,6.2945,110593760
2010-08-12,6.1875,6.35,6.1775,6.328,87276100
2010-08-13,6.3035,6.374,6.213,6.2345,79531920
2010-08-16,6.184,6.3685,6.152,6.3035,80492860
2010-08-17,6.3395,6.499,6.3395,6.443,100724560
2010-08-18,6.4625,6.5405,6.413,6.4825,158012660
2010-08-19,6.4595,6.501,6.341,6.3785,111579620
2010-08-20,6.3545,6.402,6.301,6.388,83386560
2010-08-23,6.3875,6.461,6.325,6.33,77019340
2010-08-24,6.267,6.272,6.159,6.2265,107062800
2010-08-25,6.2265,6.3685,6.1915,6.3425,106783200
2010-08-26,6.3605,6.3795,6.241,6.243,93847960
2010-08-27,6.273,6.332,6.1125,6.332,101434920
2010-08-30,6.2975,6.3475,6.1845,6.1895,68517300
2010-08-31,6.1495,6.295,6.125,6.2415,84488300
2010-09-01,6.3175,6.63,6.3085,6.6245,142357080
2010-09-02,6.6085,6.7605,6.6025,6.7605,107895720
2010-09-03,6.8375,6.975,6.831,6.9395,131614020
2010-09-07,6.93,6.93,6.8445,6.861,77655080
2010-09-08,6.8995,6.985,6.8225,6.957,116568580
2010-09-09,7,7.0685,6.963,7.019,99048160
2010-09-10,7.0375,7.13,7.002,7.122,100809320
2010-09-13,7.21,7.287,7.188,7.2535,101535200
2010-09-14,7.225,7.335,7.1915,7.2875,86309660
2010-09-15,7.24,7.281,7.178,7.2725,97813440
2010-09-16,7.2695,7.4115,7.258,7.4065,116282120
2010-09-17,7.449,7.449,7.325,7.416,145191660
2010-09-20,7.433,7.5975,7.3675,7.565,128972540
2010-09-21,7.5345,7.6655,7.48,7.5365,150766520
2010-09-22,7.4945,7.635,7.455,7.5915,132142240
2010-09-23,7.56,7.796,7.5485,7.6425,141178940
2010-09-24,7.774,8.0445,7.771,8.0365,211163140
2010-09-27,8.012,8.06,7.894,7.9685,128796600
2010-09-28,7.9795,8.044,7.7445,7.985,169856000
2010-09-29,7.9515,8.089,7.8875,7.9495,145738560
2010-09-30,7.9935,8.0465,7.78,7.853,152035820
2010-10-01,7.86,7.872,7.61,7.6855,173652140
2010-10-04,7.689,7.798,7.6395,7.7695,106907500
2010-10-05,7.8555,8.0605,7.8505,8.0435,112019320
2010-10-06,8.03,8.034,7.73,7.77,120833340
2010-10-07,7.8275,7.87,7.6695,7.8135,92428680
2010-10-08,7.759,7.814,7.639,7.7775,138366440
2010-10-11,7.74,7.8315,7.617,7.6515,89353820
2010-10-12,7.6255,7.8475,7.57,7.824,105599860
2010-10-13,7.8385,7.8395,7.6925,7.7585,112654960
2010-10-14,7.7495,7.8475,7.7115,7.7765,80437380
2010-10-15,7.9225,8.244,7.8375,8.232,202215000
2010-10-18,8.2525,8.2595,8.091,8.178,126510480
2010-10-19,8.034,8.14,7.85,7.9335,150491780
2010-10-20,7.9475,7.9935,7.8285,7.9335,115404460
2010-10-21,8.1335,8.3065,8.0645,8.2485,267994620
2010-10-22,8.1155,8.5085,8.1135,8.4565,326037980
2010-10-25,8.5785,8.5995,8.416,8.45,130597600
2010-10-26,8.379,8.55,8.375,8.4975,93778660
2010-10-27,8.444,8.4875,8.327,8.3755,114333780
2010-10-28,8.418,8.4245,8.2525,8.342,93657280
2010-10-29,8.2865,8.425,8.2405,8.2615,99151500
2010-11-01,8.2225,8.229,8.076,8.129,104878980
2010-11-02,8.188,8.297,8.168,8.2305,85232900
2010-11-03,8.2625,8.4305,8.1145,8.4235,122360700
2010-11-04,8.488,8.6265,8.42,8.4465,147936760
2010-11-05,8.4675,8.5825,8.4295,8.5385,104249220
2010-11-08,8.542,8.66,8.439,8.5995,114092100
2010-11-09,8.6335,8.657,8.453,8.5135,79524380
2010-11-10,8.5295,8.6685,8.4705,8.6665,108724100
2010-11-11,8.5625,8.6025,8.471,8.5185,113702900
2010-11-12,8.495,8.563,8.2525,8.284,143207380
2010-11-15,8.258,8.2675,7.928,7.945,192631540
2010-11-16,7.9295,8.0455,7.8385,7.889,131363880
2010-11-17,7.892,8.0425,7.8775,7.9175,90489840
2010-11-18,8.0495,8.25,8.037,8.2085,124323180
2010-11-19,8.1905,8.2495,8.142,8.241,89266900
2010-11-22,8.2595,8.53,8.25,8.5195,122839160
2010-11-23,8.4405,8.4405,8.231,8.41,129298480
2010-11-24,8.579,8.8945,8.5765,8.8625,200828740
2010-11-26,8.868,8.919,8.808,8.86,85442760
2010-11-29,8.9975,9.092,8.8785,8.9745,193809260
2010-11-30,8.8325,8.885,8.745,8.77,135228400
2010-12-01,8.958,8.966,8.8,8.8275,115381300
2010-12-02,8.843,8.8725,8.696,8.8265,110751580
2010-12-03,8.82,8.82,8.7025,8.784,98135780
2010-12-06,8.793,8.9215,8.73,8.9025,112930300
2010-12-07,9.0255,9.0735,8.8285,8.8385,101479780
2010-12-08,8.8785,8.908,8.76,8.8145,74537100
2010-12-09,8.8885,8.9055,8.69,8.7425,91051760
2010-12-10,8.739,8.7975,8.668,8.781,71208860
2010-12-13,8.8165,8.897,8.6865,8.7125,84049580
2010-12-14,8.7125,8.788,8.6545,8.697,73692100
2010-12-15,8.686,8.95,8.6795,8.7785,116141560
2010-12-16,8.78,8.915,8.752,8.902,82331600
2010-12-17,8.902,8.9375,8.851,8.879,90103380
2010-12-20,8.961,9.199,8.902,9.1645,174372980
2010-12-21,9.195,9.2825,9.13,9.2375,102210920
2010-12-22,9.255,9.2725,9.2055,9.238,51528200
2010-12-23,9.219,9.249,9.0945,9.1295,67146320
2010-12-27,9.113,9.157,9.0225,9.107,44941040
2010-12-28,9.103,9.1385,9.0525,9.0545,39481060
2010-12-29,9.0895,9.2175,9.0205,9.1685,62401560
2010-12-30,9.196,9.2275,9.1375,9.1375,39218480
2010-12-31,9.098,9.115,8.9755,9,68992300
2011-01-03,9.065,9.3,9.0605,9.211,106582260
2011-01-04,9.211,9.385,9.189,9.2505,100626440
2011-01-05,9.205,9.3725,9.2035,9.371,67920240
2011-01-06,9.325,9.3705,9.2625,9.293,63323000
2011-01-07,9.391,9.4225,9.187,9.2745,104432300
2011-01-10,9.253,9.2645,9.1255,9.234,67517860
2011-01-11,9.269,9.3,9.1605,9.217,56277100
2011-01-12,9.2675,9.269,9.165,9.204,52754240
2011-01-13,9.18,9.3225,9.1755,9.2765,67327860
2011-01-14,9.2975,9.447,9.246,9.4375,73237660
2011-01-18,9.424,9.58,9.4125,9.5625,78919740
2011-01-19,9.5455,9.55,9.3105,9.3435,77616920
2011-01-20,9.251,9.3425,9.05,9.098,114164940
2011-01-21,9.1565,9.1625,8.842,8.871,136038980
2011-01-24,8.8975,8.9245,8.7075,8.8425,111768180
2011-01-25,8.7745,8.8375,8.714,8.835,93002780
2011-01-26,8.875,8.8945,8.7315,8.7695,74936320
2011-01-27,8.87,9.25,8.8655,9.2225,286729620
2011-01-28,8.583,8.6855,8.345,8.557,397995200
2011-01-31,8.513,8.572,8.3705,8.482,134329300
2011-02-01,8.539,8.655,8.4755,8.6055,101543560
2011-02-02,8.587,8.76,8.5435,8.6765,90938220
2011-02-03,8.675,8.7335,8.5975,8.6855,73549740
2011-02-04,8.7,8.8595,8.6875,8.7965,86935640
2011-02-07,8.818,8.8775,8.7385,8.8215,105090820
2011-02-08,8.833,9.1555,8.8295,9.153,155862800
2011-02-09,9.1515,9.3235,9.113,9.265,166173580
2011-02-10,9.2245,9.362,9.18,9.3105,106623820
2011-02-11,9.269,9.475,9.2685,9.4625,89754180
2011-02-14,9.4625,9.57,9.4175,9.521,81197580
2011-02-15,9.45,9.5245,9.4125,9.4515,77791840
2011-02-16,9.4755,9.5,9.3175,9.331,92547180
2011-02-17,9.29,9.4545,9.2655,9.388,68487660
2011-02-18,9.373,9.425,9.2565,9.325,83538700
2011-02-22,9.1855,9.236,8.966,9.021,112671140
2011-02-23,9.0125,9.0575,8.7195,8.834,109639800
2011-02-24,8.856,8.9875,8.728,8.8875,93124560
2011-02-25,8.95,9.0375,8.855,8.862,83813560
2011-02-28,8.705,8.7945,8.6075,8.6645,135635480
2011-03-01,8.6775,8.698,8.4335,8.472,116869240
2011-03-02,8.452,8.665,8.4175,8.601,103631560
2011-03-03,8.6955,8.723,8.6025,8.6395,82738580
2011-03-04,8.6275,8.6375,8.4755,8.5835,98462800
2011-03-07,8.5925,8.6045,8.312,8.454,118623300
2011-03-08,8.466,8.4855,8.336,8.3445,84328080
2011-03-09,8.32,8.4875,8.195,8.4525,142133420
2011-03-10,8.363,8.4235,8.241,8.307,119963040
2011-03-11,8.267,8.46,8.206,8.4035,92170440
2011-03-14,8.33,8.404,8.2285,8.3365,80439120
2011-03-15,8.0725,8.344,8.038,8.254,98722520
2011-03-16,8.2335,8.407,8.1435,8.235,104221120
2011-03-17,8.2935,8.315,8.039,8.0485,129426200
2011-03-18,8.063,8.177,8.0295,8.091,148852080
2011-03-21,8.185,8.2895,8.086,8.2265,81104420
2011-03-22,8.2045,8.222,8.1125,8.13,72253720
2011-03-23,8.105,8.313,8.041,8.266,94429100
2011-03-24,8.4115,8.6,8.368,8.555,125707360
2011-03-25,8.583,8.6745,8.515,8.549,85876040
2011-03-28,8.598,8.625,8.4625,8.4675,67996760
2011-03-29,8.538,8.742,8.5035,8.731,97662140
2011-03-30,8.8985,9.058,8.883,8.971,137137600
2011-03-31,8.9665,9.0785,8.925,9.0065,96512560
2011-04-01,9.079,9.1625,8.9295,9.0065,113667140
2011-04-04,9.045,9.1805,9.0345,9.147,83723300
2011-04-05,9.0915,9.318,9.09,9.2645,111351860
2011-04-06,9.305,9.4135,9.056,9.138,108539860
2011-04-07,9.1355,9.2585,9.088,9.2455,91172440
2011-04-08,9.2585,9.311,9.139,9.2355,74502280
2011-04-11,9.2495,9.3245,9.0925,9.202,65930560
2011-04-12,9.148,9.2295,8.971,9.024,106665180
2011-04-13,9.0425,9.144,8.99,9.1145,84444200
2011-04-14,9.0695,9.104,8.968,9.091,71673140
2011-04-15,9.0615,9.089,8.951,9.0005,85356720
2011-04-18,8.902,8.9455,8.7685,8.917,92303700
2011-04-19,8.9205,8.9735,8.83,8.941,52913360
2011-04-20,9.0915,9.25,9.0795,9.1935,81224700
2011-04-21,9.235,9.2985,9.1525,9.2945,66951780
2011-04-25,9.29,9.3175,9.1885,9.271,68694880
2011-04-26,9.313,9.321,9.037,9.115,216617680
2011-04-27,9.1625,9.89,9.1375,9.8315,471860880
2011-04-28,9.8045,9.8395,9.6135,9.7535,145276460
2011-04-29,9.719,9.8295,9.689,9.7905,132761240
2011-05-02,9.8395,10.171,9.809,10.0595,187792280
2011-05-03,10.0495,10.1295,9.8345,9.9225,120998580
2011-05-04,9.9125,10.093,9.7685,9.9985,130932580
2011-05-05,9.9295,10.05,9.806,9.8555,92519560
2011-05-06,9.965,9.978,9.828,9.88,80250420
2011-05-09,9.9175,10.118,9.839,10.04,116311900
2011-05-10,10.097,10.2645,10.078,10.197,117632500
2011-05-11,10.157,10.275,10.1125,10.219,96054620
2011-05-12,10.211,10.3095,10.031,10.3035,96355540
2011-05-13,10.285,10.3195,10.118,10.128,82450440
2011-05-16,10.0255,10.045,9.5685,9.6255,187414260
2011-05-17,9.5905,9.799,9.588,9.7405,141390820
2011-05-18,9.702,9.914,9.6625,9.8545,99110780
2011-05-19,9.916,9.9975,9.8775,9.9405,73993060
2011-05-20,9.9075,9.99,9.862,9.9325,67608020
2011-05-23,9.778,9.8645,9.601,9.811,84552240
2011-05-24,9.847,9.85,9.65,9.6635,59372540
2011-05-25,9.68,9.7175,9.557,9.613,93118880
2011-05-26,9.573,9.8225,9.544,9.75,81473480
2011-05-27,9.738,9.806,9.675,9.7065,47026380
2011-05-31,9.797,9.922,9.7515,9.8345,68155900
2011-06-01,9.8105,9.863,9.6025,9.62,68645020
2011-06-02,9.615,9.722,9.528,9.6825,60860520
2011-06-03,9.552,9.6605,9.381,9.416,99414420
2011-06-06,9.4005,9.4925,9.259,9.2845,74244620
2011-06-07,9.286,9.5315,9.276,9.3775,97262520
2011-06-08,9.38,9.4905,9.316,9.4025,74305800
2011-06-09,9.477,9.588,9.2855,9.484,83577040
2011-06-10,9.464,9.5385,9.314,9.3265,75067340
2011-06-13,9.3405,9.4655,9.243,9.3145,77364700
2011-06-14,9.444,9.536,9.3535,9.498,79060220
2011-06-15,9.4045,9.6225,9.265,9.299,126226360
2011-06-16,9.3215,9.35,9.0795,9.1825,120519620
2011-06-17,9.3255,9.3695,9.232,9.3185,126442280
2011-06-20,9.298,9.4425,9.2785,9.386,56594580
2011-06-21,9.4145,9.75,9.356,9.7115,83502660
2011-06-22,9.688,9.76,9.566,9.5815,62547080
2011-06-23,9.459,9.723,9.415,9.708,92114760
2011-06-24,9.694,9.746,9.5675,9.6275,72036840
2011-06-27,9.725,10.129,9.7015,10.0625,121830160
2011-06-28,10.086,10.144,10.03,10.1175,76428520
2011-06-29,10.139,10.3125,10.0515,10.209,92109860
2011-06-30,10.036,10.26,10.025,10.2245,88920140
2011-07-01,10.258,10.5135,10.1805,10.4745,80116080
2011-07-05,10.437,10.7225,10.4365,10.6595,71663540
2011-07-06,10.606,10.72,10.5505,10.7095,52150280
2011-07-07,10.769,10.89,10.7545,10.837,62830740
2011-07-08,10.715,10.916,10.6625,10.914,74141920
2011-07-11,10.817,10.875,10.55,10.6275,80596160
2011-07-12,10.716,10.7825,10.556,10.5615,79676860
2011-07-13,10.7365,10.8415,10.607,10.675,84579800
2011-07-14,10.6795,10.7955,10.469,10.519,77995220
2011-07-15,10.654,10.7265,10.4645,10.6435,81429160
2011-07-18,10.6315,10.6695,10.4145,10.5765,57926360
2011-07-19,10.709,10.92,10.6885,10.903,88184660
2011-07-20,11.0015,11.01,10.7205,10.7775,67326200
2011-07-21,10.8405,10.8545,10.5535,10.6605,90873020
2011-07-22,10.6765,10.8975,10.5555,10.826,71764020
2011-07-25,10.797,10.804,10.65,10.6745,66763840
2011-07-26,10.7495,10.78,10.5175,10.709,193862360
2011-07-27,11.221,11.36,10.981,11.126,258884820
2011-07-28,11.1635,11.2975,11.0115,11.195,107072340
2011-07-29,11.0555,11.2875,10.9755,11.126,103325360
2011-08-01,11.266,11.3725,10.883,11.066,115761120
2011-08-02,11.016,11.1215,10.565,10.585,131568480
2011-08-03,10.6465,10.7415,10.277,10.498,163994120
2011-08-04,10.3375,10.4,10.0725,10.074,130663240
2011-08-05,10.2285,10.366,9.742,10.135,200439600
2011-08-08,9.8125,10.0195,9.5025,9.685,208311760
2011-08-09,9.8125,10.2545,9.523,10.2545,209708120
2011-08-10,10.022,10.12,9.68,9.7065,174859700
2011-08-11,9.8505,10.0425,9.568,9.918,148006760
2011-08-12,10.013,10.228,9.8605,10.115,112373540
2011-08-15,10.103,10.264,9.916,10.1475,95659780
2011-08-16,10.0625,10.0695,9.7375,9.884,104015620
2011-08-17,9.935,9.98,9.687,9.7965,79774820
2011-08-18,9.5515,9.567,8.986,9.126,165228320
2011-08-19,8.997,9.5,8.8775,8.9465,144791500
2011-08-22,9.15,9.21,8.855,8.877,106267460
2011-08-23,8.9415,9.742,8.926,9.6775,146879580
2011-08-24,9.6705,9.8155,9.5085,9.6865,124943140
2011-08-25,9.7205,9.8495,9.5535,9.6015,74658480
2011-08-26,9.55,9.986,9.48,9.9635,105640960
2011-08-29,10.1385,10.3335,10.1275,10.3265,90219660
2011-08-30,10.275,10.6245,10.216,10.546,118220020
2011-08-31,10.615,10.8085,10.5675,10.7615,148039120
2011-09-01,10.764,10.882,10.581,10.627,105462000
2011-09-02,10.4255,10.5345,10.35,10.5,84579780
2011-09-06,10.2365,10.83,10.2235,10.809,124295620
2011-09-07,10.94,11.0095,10.711,10.995,105861160
2011-09-08,10.915,11.032,10.817,10.863,87932500
2011-09-09,10.75,10.848,10.4875,10.5695,91362040
2011-09-12,10.4355,10.833,10.4325,10.828,106750660
2011-09-13,10.8875,10.9975,10.7505,10.9765,96660240
2011-09-14,11.0145,11.2495,10.836,11.1285,117540200
2011-09-15,11.19,11.36,11.0625,11.339,112055580
2011-09-16,11.367,12.022,11.337,11.965,234892300
2011-09-19,11.851,12.2,11.644,12.0845,164049260
2011-09-20,12.0405,12.0525,11.5515,11.6625,147428340
2011-09-21,11.7415,12.026,11.5905,11.5935,117496780
2011-09-22,11.241,11.4395,10.95,11.1615,164877280
2011-09-23,11.035,11.2245,10.953,11.1805,129283460
2011-09-26,11.374,11.512,11.07,11.4925,115755260
2011-09-27,11.721,11.7375,11.12,11.2105,156678200
2011-09-28,11.334,11.7905,11.28,11.4855,288420600
2011-09-29,11.709,11.715,10.8145,11.122,187129040
2011-09-30,10.9095,11.15,10.7605,10.8115,130998820
2011-10-03,10.862,11.08,10.5695,10.599,132404360
2011-10-04,10.4905,10.75,10.0215,10.625,174127080
2011-10-05,10.6485,11.0085,10.424,10.975,129918980
2011-10-06,11.0115,11.181,10.8775,11.0755,136972280
2011-10-07,11.133,11.395,10.9205,11.237,135639600
2011-10-10,11.303,11.64,11.205,11.566,102825780
2011-10-11,11.543,11.8375,11.45,11.774,100010760
2011-10-12,11.8385,12.092,11.7165,11.8405,130195140
2011-10-13,11.85,11.984,11.7615,11.8075,96539620
2011-10-14,12.04,12.3355,12.009,12.3355,118383660
2011-10-17,12.217,12.3355,12.0335,12.1165,95117140
2011-10-18,12.1275,12.2305,11.831,12.194,92024640
2011-10-19,12.0335,12.1665,11.4625,11.5765,134218040
2011-10-20,11.6285,11.737,11.49,11.6805,90481820
2011-10-21,11.8445,11.85,11.53,11.739,91392640
2011-10-24,11.8315,12.0235,11.7,11.8805,99451120
2011-10-25,11.928,11.9505,11.2945,11.3575,269048000
2011-10-26,10.1945,10.379,9.8255,9.92,482505360
2011-10-27,10.2135,10.43,10.055,10.339,215307580
2011-10-28,10.3355,10.92,10.2875,10.866,197410260
2011-10-31,10.787,10.9445,10.652,10.6755,146947800
2011-11-01,10.4145,10.8105,10.3715,10.605,170234940
2011-11-02,10.7825,10.8395,10.636,10.781,122459080
2011-11-03,10.802,10.925,10.651,10.9145,106303600
2011-11-04,10.8745,10.9115,10.7165,10.824,81314800
2011-11-07,10.842,11.01,10.7,10.85,77170660
2011-11-08,10.96,10.9675,10.7605,10.8995,78236480
2011-11-09,10.7475,10.785,10.53,10.561,93444240
2011-11-10,10.667,10.703,10.405,10.5395,100886280
2011-11-11,10.626,10.894,10.5155,10.8695,103215820
2011-11-14,10.777,11.1175,10.7125,10.9465,130370700
2011-11-15,10.9175,11.0165,10.713,10.8915,114760500
2011-11-16,10.8185,10.8485,10.5615,10.5995,110074640
2011-11-17,10.6255,10.645,10.105,10.226,159461000
2011-11-18,10.2595,10.267,9.8555,9.857,168702800
2011-11-21,9.6505,9.668,9.2525,9.4625,225988200
2011-11-22,9.3555,9.702,9.179,9.617,198239540
2011-11-23,9.6545,9.73,9.3945,9.4495,160204000
2011-11-25,9.5135,9.5415,9.0755,9.12,99439540
2011-11-28,9.596,9.731,9.527,9.7075,143331400
2011-11-29,9.7565,9.775,9.365,9.4195,131475540
2011-11-30,9.7495,9.765,9.4375,9.6145,154207200
2011-12-01,9.589,9.9035,9.5795,9.8565,146464560
2011-12-02,9.871,9.983,9.759,9.8015,150496420
2011-12-05,9.945,9.95,9.6835,9.812,118375720
2011-12-06,9.7955,9.916,9.5055,9.5995,104026340
2011-12-07,9.5635,9.8355,9.456,9.766,128483540
2011-12-08,9.6775,9.7945,9.504,9.524,87165920
2011-12-09,9.5885,9.6975,9.42,9.6515,103136940
2011-12-12,9.5015,9.5575,9.3815,9.476,86800580
2011-12-13,9.4275,9.484,8.925,9.0255,185601480
2011-12-14,8.929,9.0375,8.5125,9.0105,231892560
2011-12-15,9.117,9.24,8.9765,9.063,144836180
2011-12-16,9.121,9.2205,9.0155,9.063,133227580
2011-12-19,9.106,9.1585,8.95,8.9665,90043460
2011-12-20,9.1365,9.1585,9.027,9.126,91342940
2011-12-21,9.107,9.175,8.6245,8.7175,161252600
2011-12-22,8.7545,8.9835,8.7105,8.9515,93863440
2011-12-23,8.961,8.984,8.78,8.864,69905460
2011-12-27,8.87,8.9295,8.808,8.8135,58988680
2011-12-28,8.825,8.8325,8.614,8.6945,73056020
2011-12-29,8.4785,8.7275,8.3485,8.693,164070180
2011-12-30,8.683,8.7585,8.6245,8.655,85605260
2012-01-03,8.7945,8.974,8.7775,8.9515,102219400
2012-01-04,8.957,9.025,8.8035,8.8755,84107480
2012-01-05,8.797,8.9125,8.7025,8.8805,76196760
2012-01-06,8.9035,9.2325,8.875,9.1305,140196780
2012-01-09,9.131,9.2185,8.85,8.928,101136840
2012-01-10,9.0595,9.12,8.855,8.967,79716040
2012-01-11,8.975,9.0385,8.9095,8.945,62055540
2012-01-12,8.971,8.9745,8.7875,8.7965,107737700
2012-01-13,8.801,8.94,8.675,8.921,95067780
2012-01-17,9.0195,9.165,8.9255,9.083,112889060
2012-01-18,9.095,9.5125,9.056,9.472,149490740
2012-01-19,9.542,9.797,9.518,9.7225,141938040
2012-01-20,9.5395,9.645,9.452,9.5465,112204840
2012-01-23,9.54,9.5865,9.2615,9.3045,91727680
2012-01-24,9.25,9.4205,9.191,9.35,93579860
2012-01-25,9.35,9.4085,9.2305,9.39,86135660
2012-01-26,9.465,9.7425,9.4365,9.666,117484840
2012-01-27,9.654,9.825,9.6165,9.7685,93182620
2012-01-30,9.684,9.75,9.5065,9.6075,108532760
2012-01-31,9.7125,9.7815,9.485,9.722,254918600
2012-02-01,8.6905,8.9975,8.6,8.973,426746460
2012-02-02,8.9975,9.097,8.84,9.086,174763120
2012-02-03,9.1355,9.395,9.0945,9.384,162440320
2012-02-06,9.325,9.326,9.146,9.157,101640720
2012-02-07,9.1225,9.247,9.103,9.2095,102076760
2012-02-08,9.2475,9.3245,9.1455,9.274,109543160
2012-02-09,9.225,9.2845,9.088,9.249,143784900
2012-02-10,9.1575,9.3815,9.126,9.277,115940200
2012-02-13,9.3585,9.625,9.284,9.5795,121442360
2012-02-14,9.532,9.6785,9.305,9.565,190644380
2012-02-15,9.577,9.577,9.163,9.2235,155951740
2012-02-16,8.8825,9.084,8.757,8.9965,251275260
2012-02-17,9.0045,9.1705,8.968,9.125,148360240
2012-02-21,9.1325,9.2375,9.029,9.113,135129720
2012-02-22,9.097,9.1495,9.0145,9.029,115728560
2012-02-23,8.9665,9.0375,8.848,8.9445,103130100
2012-02-24,8.9855,9.037,8.9185,8.9565,66235080
2012-02-27,8.889,8.9595,8.825,8.9265,74132720
2012-02-28,8.945,9.2145,8.8975,9.19,115292140
2012-02-29,9.1945,9.2,8.9505,8.9845,106030960
2012-03-01,8.9965,9.0245,8.829,9.002,98741500
2012-03-02,8.9675,9.092,8.946,8.965,73154220
2012-03-05,8.95,9.091,8.909,9.013,93677140
2012-03-06,8.934,9.175,8.902,9.0545,112243700
2012-03-07,9.1325,9.275,9.12,9.1885,75226340
2012-03-08,9.2085,9.419,9.19,9.382,84451700
2012-03-09,9.3395,9.36,9.172,9.216,90211120
2012-03-12,9.216,9.27,9.11,9.1695,51760040
2012-03-13,9.1995,9.2435,9.0385,9.2295,88085980
2012-03-14,9.1875,9.216,9.057,9.113,73994680
2012-03-15,9.101,9.2215,9.015,9.2215,83212360
2012-03-16,9.163,9.284,9.1175,9.2525,98696480
2012-03-19,9.1725,9.334,9.15,9.276,78080380
2012-03-20,9.2405,9.7205,9.144,9.6165,183346160
2012-03-21,9.625,9.714,9.563,9.5865,78553680
2012-03-22,9.527,9.703,9.513,9.62,74805580
2012-03-23,9.5945,9.81,9.59,9.752,119681880
2012-03-26,9.8135,10.1485,9.775,10.1435,152380920
2012-03-27,10.19,10.4925,10.144,10.272,191972480
2012-03-28,10.307,10.35,10.0155,10.058,124920040
2012-03-29,10.064,10.2655,10.0315,10.2305,114222500
2012-03-30,10.251,10.3425,10.0935,10.1255,88778480
2012-04-02,9.901,9.995,9.85,9.9025,128605220
2012-04-03,9.925,10.1195,9.875,9.983,100021400
2012-04-04,9.8475,9.884,9.618,9.6995,109159640
2012-04-05,9.6775,9.8015,9.6775,9.7385,49101180
2012-04-09,9.601,9.71,9.525,9.5935,55748800
2012-04-10,9.6375,9.676,9.3285,9.349,89105820
2012-04-11,9.4815,9.5985,9.3395,9.3985,86760160
2012-04-12,9.403,9.613,9.2805,9.5345,80556500
2012-04-13,9.495,9.497,9.313,9.423,68640060
2012-04-16,9.4505,9.4735,9.1825,9.275,80885420
2012-04-17,9.3605,9.502,9.3435,9.4195,56583700
2012-04-18,9.441,9.6725,9.437,9.5535,80036900
2012-04-19,9.6465,9.7275,9.4875,9.555,80055740
2012-04-20,9.617,9.674,9.49,9.499,64871900
2012-04-23,9.4495,9.4495,9.2755,9.412,69625120
2012-04-24,9.434,9.535,9.3255,9.5165,67571560
2012-04-25,9.5835,9.74,9.58,9.721,79134700
2012-04-26,9.6785,9.818,9.651,9.7995,203305420
2012-04-27,11.2415,11.4345,11.011,11.3425,442339780
2012-04-30,11.1975,11.692,11.1525,11.595,195225100
2012-05-01,11.47,11.6485,11.42,11.502,135101180
2012-05-02,11.391,11.572,11.37,11.5125,91868480
2012-05-03,11.487,11.6265,11.4015,11.4725,81147800
2012-05-04,11.39,11.486,11.187,11.1995,91729260
2012-05-07,11.118,11.3435,11.1145,11.258,66265040
2012-05-08,11.1575,11.2695,10.91,11.195,90454780
2012-05-09,11.0295,11.289,11.008,11.149,74262620
2012-05-10,11.1955,11.454,11.0975,11.3345,92965160
2012-05-11,11.2975,11.534,11.2865,11.384,83878820
2012-05-14,11.28,11.3645,11.1255,11.1465,63744240
2012-05-15,11.325,11.5305,11.15,11.2195,114292760
2012-05-16,11.25,11.4,11.125,11.203,108175600
2012-05-17,11.2525,11.3,10.9045,10.918,77146520
2012-05-18,10.9705,10.9815,10.6405,10.6925,104632140
2012-05-21,10.7015,10.999,10.641,10.9055,71594420
2012-05-22,10.9155,10.9435,10.698,10.7665,74674880
2012-05-23,10.7355,10.8775,10.559,10.864,86653240
2012-05-24,10.85,10.8795,10.635,10.762,53857480
2012-05-25,10.7495,10.799,10.611,10.6445,43427280
2012-05-29,10.715,10.8275,10.6145,10.7375,53883760
2012-05-30,10.607,10.649,10.3875,10.4615,81590080
2012-05-31,10.474,10.6895,10.3555,10.6455,98894480
2012-06-01,10.422,10.5615,10.365,10.411,79071820
2012-06-04,10.37,10.7675,10.3185,10.7285,85991420
2012-06-05,10.6925,10.843,10.558,10.6605,70877820
2012-06-06,10.726,10.92,10.726,10.882,49610600
2012-06-07,10.9825,11.0745,10.9055,10.94,70072320
2012-06-08,10.9305,10.971,10.833,10.924,57538080
2012-06-11,10.8745,11.0435,10.76,10.825,74981700
2012-06-12,10.8825,10.9,10.726,10.821,56669100
2012-06-13,10.776,10.869,10.676,10.7365,46520580
2012-06-14,10.763,10.825,10.628,10.7225,61219460
2012-06-15,10.7645,10.9665,10.723,10.9175,75724600
2012-06-18,10.864,11.188,10.8365,11.133,67426920
2012-06-19,11.163,11.26,11.083,11.2015,54330380
2012-06-20,11.2255,11.237,11.042,11.151,48886640
2012-06-21,11.192,11.3015,11.026,11.0285,56862600
2012-06-22,11.0915,11.1255,10.9675,11.108,43755260
2012-06-25,11.015,11.0795,10.9,11.0035,44335480
2012-06-26,11.0725,11.3195,11.0725,11.2805,75081600
2012-06-27,11.2505,11.375,11.165,11.281,55904600
2012-06-28,11.196,11.231,10.9375,11.0655,59906760
2012-06-29,11.235,11.4175,11.1855,11.4175,72296880
2012-07-02,11.465,11.467,11.317,11.466,46614600
2012-07-03,11.457,11.4765,11.3795,11.4765,26719040
2012-07-05,11.431,11.525,11.3265,11.353,53661400
2012-07-06,11.3175,11.445,11.209,11.2525,64062600
2012-07-09,11.25,11.3,11.1725,11.2525,38439580
2012-07-10,11.3125,11.357,10.914,10.975,59631980
2012-07-11,10.9475,11.087,10.767,10.9185,54694960
2012-07-12,10.8305,10.865,10.6305,10.768,52342800
2012-07-13,10.7815,10.9655,10.694,10.9195,44444580
2012-07-16,10.83,10.9155,10.723,10.8005,40086000
2012-07-17,10.8725,10.897,10.698,10.8465,39739080
2012-07-18,10.8075,10.9335,10.7855,10.8735,41888380
2012-07-19,11.0365,11.375,11.0345,11.3085,109027040
2012-07-20,11.268,11.4695,11.2645,11.4145,83398660
2012-07-23,11.236,11.329,11.077,11.3005,110301160
2012-07-24,11.3135,11.3305,11.0615,11.152,100303200
2012-07-25,11.1,11.125,10.7955,10.8525,72958540
2012-07-26,11,11.0725,10.7475,11.0005,138430380
2012-07-27,11.2625,11.917,11.225,11.866,226277300
2012-07-30,11.85,12.037,11.7035,11.8045,74727300
2012-07-31,11.755,11.815,11.5805,11.665,69078660
2012-08-01,11.707,11.719,11.535,11.6045,50874860
2012-08-02,11.5275,11.717,11.433,11.5405,60966620
2012-08-03,11.7005,11.8245,11.6515,11.7485,56504320
2012-08-06,11.778,11.787,11.6905,11.6995,36873720
2012-08-07,11.7065,11.9,11.6625,11.828,41164560
2012-08-08,11.7645,11.8225,11.6795,11.719,30684560
2012-08-09,11.6965,11.7995,11.675,11.703,30969040
2012-08-10,11.654,11.7425,11.5715,11.6375,37050060
2012-08-13,11.6115,11.7185,11.55,11.622,39945560
2012-08-14,11.7355,11.836,11.631,11.6595,55019960
2012-08-15,11.613,11.907,11.6125,11.871,65305380
2012-08-16,11.886,12.1415,11.81,12.0775,86240240
2012-08-17,12.03,12.1675,12.0235,12.0585,61715800
2012-08-20,12.0685,12.0825,11.91,12.0175,37799840
2012-08-21,12.044,12.1925,11.9275,11.9725,51429340
2012-08-22,11.97,12.245,11.94,12.155,49473720
2012-08-23,12.107,12.174,11.951,12.06,49076200
2012-08-24,12.084,12.3435,12.068,12.287,73987940
2012-08-27,12.2895,12.375,12.156,12.196,58593520
2012-08-28,12.1985,12.339,12.15,12.3055,54844640
2012-08-29,12.339,12.3805,12.2295,12.356,35452080
2012-08-30,12.3495,12.5,12.2625,12.311,72951520
2012-08-31,12.4035,12.4725,12.275,12.4135,66949160
2012-09-04,12.4135,12.55,12.233,12.394,79027320
2012-09-05,12.3805,12.4305,12.265,12.311,53060920
2012-09-06,12.4115,12.635,12.36,12.569,107229040
2012-09-07,12.6925,12.971,12.676,12.957,100615520
2012-09-10,12.95,13,12.841,12.8545,51344420
2012-09-11,12.88,12.88,12.713,12.7835,50495900
2012-09-12,12.825,12.889,12.675,12.7815,45462300
2012-09-13,12.747,13.1,12.69,13.012,70511100
2012-09-14,13.07,13.2055,12.9885,13.0635,73323860
2012-09-17,13.0625,13.0625,12.85,12.9,46124000
2012-09-18,12.924,13.025,12.85,12.9375,44309020
2012-09-19,12.9725,13.142,12.9265,13.084,52744280
2012-09-20,13.0015,13.0435,12.9,13.0405,58270880
2012-09-21,13.087,13.1,12.837,12.8735,121193680
2012-09-24,12.761,12.78,12.65,12.74,54195180
2012-09-25,12.8165,12.9475,12.5515,12.623,88114500
2012-09-26,12.62,12.7305,12.4115,12.4835,58416840
2012-09-27,12.527,12.87,12.526,12.8295,67946220
2012-09-28,12.807,12.85,12.66,12.716,49130200
2012-10-01,12.77,12.808,12.5245,12.6005,51624040
2012-10-02,12.64,12.6575,12.4515,12.53,43915340
2012-10-03,12.5605,12.805,12.478,12.796,54922520
2012-10-04,12.8005,13.076,12.7935,13.0235,54217040
2012-10-05,13.06,13.095,12.8745,12.9255,56133240
2012-10-08,12.8835,12.99,12.778,12.953,35247680
2012-10-09,12.9335,12.9675,12.5365,12.548,69900620
2012-10-10,12.6,12.623,12.2005,12.2495,78970720
2012-10-11,12.4,12.465,12.0945,12.211,68955560
2012-10-12,12.1615,12.273,12.0955,12.118,44064020
2012-10-15,12.1425,12.239,11.9255,12.209,59196020
2012-10-16,12.2435,12.2885,12.104,12.197,44082860
2012-10-17,12.1685,12.44,12.165,12.3745,66052360
2012-10-18,12.3885,12.5455,12.135,12.2425,106114840
2012-10-19,12.258,12.341,11.947,12,87917680
2012-10-22,11.9405,11.9475,11.616,11.689,89996760
2012-10-23,11.5525,11.825,11.5005,11.7155,88637240
2012-10-24,11.794,11.797,11.3975,11.4245,73585640
2012-10-25,11.546,11.546,11.146,11.146,134627960
2012-10-26,11.43,11.9355,11.3345,11.912,227251980
2012-10-31,11.816,11.935,11.525,11.6445,95957520
2012-11-01,11.7115,11.7275,11.567,11.607,78119940
2012-11-02,11.7005,11.87,11.6055,11.621,67496940
2012-11-05,11.602,11.7415,11.5055,11.7165,36924820
2012-11-06,11.7705,11.8875,11.7225,11.878,53225580
2012-11-07,11.7825,11.783,11.471,11.603,72507400
2012-11-08,11.611,11.6725,11.355,11.3675,59667840
2012-11-09,11.3215,11.5485,11.23,11.3155,61849140
2012-11-12,11.3295,11.461,11.2705,11.3235,42588100
2012-11-13,11.255,11.395,11.2355,11.33,52595940
2012-11-14,11.325,11.3705,11.1255,11.1475,60681680
2012-11-15,11.115,11.258,10.909,11.03,68092440
2012-11-16,11.0655,11.3125,10.932,11.2615,87070000
2012-11-19,11.416,11.625,11.3725,11.4855,71832420
2012-11-20,11.5,11.691,11.475,11.689,55448060
2012-11-21,11.692,11.9335,11.6375,11.9015,59185880
2012-11-23,11.9945,12,11.824,11.994,35534880
2012-11-26,12.0165,12.216,11.9,12.181,83575940
2012-11-27,12.161,12.2835,12.077,12.17,60969520
2012-11-28,12.1225,12.3615,12.075,12.3555,54867920
2012-11-29,12.4025,12.624,12.375,12.5635,106265540
2012-11-30,12.519,12.6325,12.4135,12.6025,75948320
2012-12-03,12.6265,12.708,12.5,12.5165,59813860
2012-12-04,12.5065,12.65,12.433,12.6245,62323440
2012-12-05,12.622,12.7775,12.519,12.698,57053740
2012-12-06,12.65,12.7585,12.5755,12.6685,71156440
2012-12-07,12.7065,12.7605,12.6005,12.6635,43407200
2012-12-10,12.655,12.739,12.365,12.3885,70094140
2012-12-11,12.4155,12.674,12.3325,12.5345,83692360
2012-12-12,12.5535,12.718,12.503,12.588,52562460
2012-12-13,12.5555,12.727,12.501,12.5625,49229920
2012-12-14,12.5055,12.595,12.3895,12.4595,50539760
2012-12-17,12.4905,12.7,12.463,12.693,45538680
2012-12-18,12.7285,13.1555,12.7285,13.02,99220220
2012-12-19,13.065,13.0835,12.884,12.8995,46014420
2012-12-20,12.916,13.1205,12.827,13.075,51691900
2012-12-21,12.88,12.919,12.787,12.846,94090040
2012-12-24,12.865,12.975,12.848,12.931,19728700
2012-12-26,12.8575,12.871,12.402,12.4315,83054840
2012-12-27,12.414,12.4675,12.143,12.4155,72801640
2012-12-28,12.2925,12.372,12.2525,12.259,37249960
2012-12-31,12.1875,12.6205,12.1375,12.5435,68379140
2013-01-02,12.802,12.905,12.663,12.8655,65421580
2013-01-03,12.8595,13.044,12.8185,12.924,55021220
2013-01-04,12.879,12.99,12.8325,12.9575,37494220
2013-01-07,13.1485,13.4865,13.1335,13.423,98205480
2013-01-08,13.3535,13.449,13.1785,13.319,60241120
2013-01-09,13.4085,13.475,13.27,13.3175,45313820
2013-01-10,13.427,13.437,13.115,13.267,57291960
2013-01-11,13.2535,13.4215,13.2055,13.397,48265280
2013-01-14,13.4,13.713,13.377,13.6365,85276140
2013-01-15,13.534,13.6365,13.465,13.595,46543080
2013-01-16,13.5265,13.562,13.3915,13.4465,41321840
2013-01-17,13.575,13.5985,13.4605,13.524,37697660
2013-01-18,13.5445,13.725,13.48,13.606,58883960
2013-01-22,13.581,13.605,13.4615,13.5095,42779240
2013-01-23,13.5285,13.5545,13.3325,13.4055,50191940
2013-01-24,13.4685,13.8325,13.4685,13.681,68296920
2013-01-25,13.75,14.236,13.72,14.1995,99424680
2013-01-28,14.189,14.224,13.72,13.802,86432420
2013-01-29,13.7675,13.773,12.9175,13.0175,202583860
2013-01-30,14.15,14.21,13.3555,13.638,261576100
2013-01-31,13.552,13.797,13.185,13.275,135451840
2013-02-01,13.416,13.4465,13.14,13.25,122314620
2013-02-04,13.139,13.234,12.9535,12.999,74475860
2013-02-05,13.1,13.4015,13.073,13.3445,80260600
2013-02-06,13.258,13.3445,13.0555,13.111,55410120
2013-02-07,13.205,13.205,12.7555,13.0115,79522300
2013-02-08,13.07,13.2625,13.0275,13.0975,77583560
2013-02-11,13.16,13.1625,12.83,12.8605,68078060
2013-02-12,12.9595,13.008,12.85,12.935,58872300
2013-02-13,13.0765,13.498,13.015,13.4735,105903140
2013-02-14,13.3705,13.5325,13.27,13.462,69263600
2013-02-15,13.383,13.446,13.1555,13.2545,79617840
2013-02-19,13.2955,13.5055,13.225,13.4875,57100040
2013-02-20,13.51,13.715,13.3185,13.3205,70613120
2013-02-21,13.256,13.474,13.1625,13.297,72747900
2013-02-22,13.331,13.3555,13.0805,13.271,62494040
2013-02-25,13.347,13.4345,12.9825,12.9935,60650180
2013-02-26,13.0445,13.102,12.7865,12.968,66971200
2013-02-27,12.97,13.2915,12.843,13.1625,58160200
2013-02-28,13.0905,13.35,13.0315,13.2135,53346980
2013-03-01,13.1635,13.33,13.052,13.287,59139280
2013-03-04,13.268,13.665,13.207,13.6555,69087880
2013-03-05,13.7,13.834,13.4995,13.7795,73743660
2013-03-06,13.788,13.8245,13.5915,13.6895,41013040
2013-03-07,13.705,13.74,13.5925,13.694,38779740
2013-03-08,13.75,13.772,13.575,13.7095,37600340
2013-03-11,13.6715,13.6995,13.52,13.562,38101520
2013-03-12,13.55,13.87,13.518,13.7065,64937120
2013-03-13,13.7675,13.825,13.632,13.755,37684000
2013-03-14,13.4835,13.5,13.1765,13.287,104546100
2013-03-15,13.249,13.363,13.0025,13.091,97329440
2013-03-18,12.965,13.0745,12.856,12.8945,54429920
2013-03-19,12.92,12.975,12.631,12.8205,74791320
2013-03-20,12.9025,12.988,12.7275,12.864,54779400
2013-03-21,12.8045,12.85,12.634,12.6695,56128920
2013-03-22,12.7275,12.8885,12.6035,12.8875,62525980
2013-03-25,12.926,12.9715,12.725,12.801,50301160
2013-03-26,12.8525,13.074,12.814,13.0155,48423200
2013-03-27,12.933,13.2965,12.895,13.265,57498480
2013-03-28,13.291,13.369,13.203,13.3245,49477140
2013-04-01,13.349,13.37,13.0505,13.0805,50496500
2013-04-02,13.12,13.2945,13.0275,13.166,52620760
2013-04-03,13.106,13.1835,12.8875,12.9515,48275680
2013-04-04,12.9615,13.0205,12.806,12.954,39287540
2013-04-05,12.786,12.809,12.6835,12.774,51151140
2013-04-08,12.796,12.984,12.7815,12.9475,45920460
2013-04-09,12.9425,13.1305,12.85,13.057,43142140
2013-04-10,13.089,13.299,12.966,13.2385,46448140
2013-04-11,13.237,13.5485,13.237,13.4925,61809320
2013-04-12,13.506,13.6635,13.351,13.6435,57363300
2013-04-15,13.554,13.756,13.355,13.386,66518380
2013-04-16,13.4655,13.64,13.403,13.617,42742360
2013-04-17,13.54,13.5425,13.2125,13.37,62701820
2013-04-18,13.3385,13.3495,12.83,12.971,62751020
2013-04-19,12.908,13.144,12.875,13.016,52053400
2013-04-22,12.9675,13.23,12.9015,13.1775,42381420
2013-04-23,13.225,13.4935,13.225,13.445,45431880
2013-04-24,13.475,13.5735,13.3405,13.439,37096420
2013-04-25,13.588,13.79,13.525,13.735,122005000
2013-04-26,13.4985,13.601,12.6405,12.7405,280624540
2013-04-29,12.745,12.8505,12.4575,12.487,142371160
2013-04-30,12.4685,12.734,12.428,12.6905,84977800
2013-05-01,12.695,12.71,12.2875,12.4115,87836040
2013-05-02,12.447,12.6465,12.289,12.6275,78721400
2013-05-03,12.804,12.9625,12.735,12.9025,70291480
2013-05-06,12.9045,12.975,12.671,12.786,46967380
2013-05-07,12.8155,12.987,12.6455,12.8865,62679380
2013-05-08,12.8435,13.015,12.7665,12.934,53539720
2013-05-09,12.9365,13.1775,12.844,13.008,55385100
2013-05-10,13.044,13.1825,13.0105,13.1815,62904380
2013-05-13,13.1385,13.294,13.1,13.2255,42989960
2013-05-14,13.225,13.47,13.2015,13.4165,54007480
2013-05-15,13.3535,13.4525,13.228,13.328,54409780
2013-05-16,13.298,13.4215,13.1925,13.206,32869360
2013-05-17,13.2915,13.499,13.25,13.495,50545420
2013-05-20,13.45,13.5895,13.325,13.3815,44178680
2013-05-21,13.437,13.5385,13.383,13.443,34829320
2013-05-22,13.3695,13.3795,13.04,13.148,66651940
2013-05-23,13.0245,13.1585,12.9795,13.09,40156220
2013-05-24,12.9925,13.0965,12.917,13.087,33925800
2013-05-28,13.324,13.555,13.3,13.3645,69419920
2013-05-29,13.273,13.4125,13.242,13.2765,38069800
2013-05-30,13.2855,13.4285,13.2805,13.3415,33349380
2013-05-31,13.3,13.5955,13.297,13.46,67487780
2013-06-03,13.448,13.4555,13.1475,13.344,50895600
2013-06-04,13.35,13.444,13.151,13.285,41767440
2013-06-05,13.2905,13.583,13.251,13.3585,70247100
2013-06-06,13.3875,13.525,13.2105,13.3915,49525360
2013-06-07,13.487,14.005,13.4565,13.8435,92650780
2013-06-10,13.834,14.1235,13.762,14.0535,61731100
2013-06-11,13.8,13.9205,13.712,13.739,61954900
2013-06-12,13.83,13.84,13.5225,13.5835,44765660
2013-06-13,13.575,13.84,13.5145,13.7895,53028300
2013-06-14,13.75,13.8535,13.672,13.6995,43014860
2013-06-17,13.8175,14.01,13.7825,13.903,57711600
2013-06-18,13.954,14.1455,13.9055,14.088,42929100
2013-06-19,14.063,14.167,13.8935,13.908,56549160
2013-06-20,13.757,13.93,13.6195,13.672,59693460
2013-06-21,13.7285,13.792,13.4895,13.668,84041160
2013-06-24,13.5645,13.658,13.25,13.5305,77299360
2013-06-25,13.615,13.6735,13.45,13.6045,48992200
2013-06-26,13.699,13.899,13.675,13.8785,60588320
2013-06-27,13.959,14.01,13.727,13.8775,50408440
2013-06-28,13.8095,13.9915,13.8095,13.8845,63865240
2013-07-01,13.95,14.1645,13.858,14.105,57783300
2013-07-02,14.052,14.329,14.0295,14.1865,64764360
2013-07-03,14.1245,14.27,14.1,14.2015,27604100
2013-07-05,14.25,14.319,14.1035,14.294,39709460
2013-07-08,14.321,14.5835,14.307,14.5295,60941940
2013-07-09,14.55,14.6285,14.4005,14.5765,55496320
2013-07-10,14.5705,14.667,14.47,14.6165,36568440
2013-07-11,14.7495,15.0345,14.605,14.983,80148020
2013-07-12,14.9345,15.3775,14.925,15.3775,90816160
2013-07-15,15.3635,15.3995,15.2175,15.3285,44911740
2013-07-16,15.365,15.4695,15.2755,15.3435,53204400
2013-07-17,15.3485,15.44,15.2845,15.4345,40600620
2013-07-18,15.3135,15.317,15.0935,15.2055,61285180
2013-07-19,15.2195,15.2895,15.0955,15.2615,59460820
2013-07-22,15.4625,15.4625,15.1,15.174,50413260
2013-07-23,15.158,15.253,15.028,15.053,39990480
2013-07-24,15.151,15.192,14.902,14.947,40034740
2013-07-25,14.95,15.225,14.8375,15.17,109486820
2013-07-26,14.9775,15.681,14.7775,15.6005,176365460
2013-07-29,15.5535,15.65,15.295,15.305,64260300
2013-07-30,15.386,15.489,15.0785,15.1205,61075500
2013-07-31,15.1955,15.2575,15.05,15.061,37826280
2013-08-01,15.154,15.3105,14.945,15.2785,59418400
2013-08-02,15.2315,15.2665,15.075,15.2105,50162920
2013-08-05,15.17,15.181,14.915,15.0495,44663160
2013-08-06,15.0255,15.068,14.876,15.0375,36979020
2013-08-07,15.0075,15.0495,14.8075,14.8455,39262200
2013-08-08,14.926,14.926,14.6275,14.787,46885600
2013-08-09,14.784,14.9635,14.715,14.863,39007720
2013-08-12,14.7895,14.954,14.763,14.8345,30090500
2013-08-13,14.794,14.8185,14.5335,14.6985,47010040
2013-08-14,14.7145,14.7145,14.527,14.567,28305520
2013-08-15,14.441,14.465,14.2575,14.3235,45227860
2013-08-16,14.3275,14.4165,14.225,14.241,48457120
2013-08-19,14.2595,14.478,14.174,14.2785,49548580
2013-08-20,14.294,14.476,14.287,14.3545,31721200
2013-08-21,14.2545,14.425,14.1915,14.2285,36306920
2013-08-22,14.24,14.4935,14.24,14.4865,28453440
2013-08-23,14.5605,14.575,14.395,14.5005,39359700
2013-08-26,14.5215,14.5525,14.281,14.3105,34358260
2013-08-27,14.1935,14.264,13.987,14.0465,49517820
2013-08-28,14.0035,14.15,13.9665,14.079,29149220
2013-08-29,14.0725,14.299,14,14.199,31328280
2013-08-30,14.2295,14.2435,14,14.049,30692120
2013-09-03,14.2365,14.5695,14.2085,14.44,57968440
2013-09-04,14.4165,14.7615,14.379,14.682,48787020
2013-09-05,14.6815,14.85,14.6355,14.705,36395800
2013-09-06,14.7665,14.944,14.54,14.793,45839460
2013-09-09,14.861,14.998,14.83,14.9855,32922880
2013-09-10,15.043,15.05,14.861,15.018,35597740
2013-09-11,14.9455,15.093,14.892,14.982,34879000
2013-09-12,14.9695,15.1,14.883,14.943,32123860
2013-09-13,15.007,15.011,14.81,14.896,27012900
2013-09-16,14.991,15.05,14.763,14.803,36361420
2013-09-17,14.8815,15.2325,14.8005,15.2085,45943120
2013-09-18,15.203,15.637,15.1455,15.6015,58926760
2013-09-19,15.6885,15.727,15.552,15.603,47018920
2013-09-20,15.627,16.0285,15.6205,15.817,106112060
2013-09-23,15.709,15.795,15.4385,15.5745,37699940
2013-09-24,15.6215,15.904,15.564,15.7065,40229620
2013-09-25,15.7265,15.8355,15.5375,15.6325,40174000
2013-09-26,15.695,15.9685,15.663,15.906,39814000
2013-09-27,15.846,15.8605,15.6675,15.8005,33158000
2013-09-30,15.6705,15.7655,15.553,15.632,32506000
2013-10-01,15.711,16.05,15.6825,16.0475,47966000
2013-10-02,15.902,16.0865,15.876,16.0255,44366000
2013-10-03,16.0195,16.146,15.651,15.738,53586800
2013-10-04,15.787,15.96,15.631,15.952,36298000
2013-10-07,15.762,15.767,15.487,15.5015,41697000
2013-10-08,15.575,15.5775,15.0135,15.1615,63401460
2013-10-09,15.171,15.175,14.825,14.9115,65032240
2013-10-10,15.2325,15.335,15.1295,15.2585,51123800
2013-10-11,15.2385,15.5465,15.192,15.5445,43245360
2013-10-14,15.461,15.582,15.35,15.535,38778000
2013-10-15,15.496,15.5395,15.263,15.32,45222000
2013-10-16,15.419,15.54,15.2775,15.5245,43565240
2013-10-17,15.35,15.55,15.262,15.5385,52903200
2013-10-18,15.9695,16.5945,15.8375,16.4465,119388000
2013-10-21,16.4945,16.5,16.19,16.322,50515540
2013-10-22,16.386,16.8555,16.284,16.627,78832560
2013-10-23,16.542,16.586,16.203,16.338,56335520
2013-10-24,16.482,16.6325,16.3375,16.6105,116641120
2013-10-25,17.93,18.42,17.631,18.1695,240786300
2013-10-28,17.996,18.1375,17.86,17.908,72703720
2013-10-29,17.948,18.1445,17.8145,18.135,43813480
2013-10-30,18.1305,18.25,17.9325,18.054,90082680
2013-10-31,18.0945,18.3,17.95,18.2015,49338740
2013-11-01,18.257,18.2885,17.805,17.95,66642000
2013-11-04,18.006,18.05,17.72,17.937,38809920
2013-11-05,17.839,18.0085,17.742,17.9445,40140000
2013-11-06,18.0225,18.1435,17.725,17.809,45747540
2013-11-07,17.793,17.895,17.094,17.178,84989920
2013-11-08,17.2975,17.5525,17.202,17.5155,52998240
2013-11-11,17.5295,17.7685,17.403,17.719,45241380
2013-11-12,17.6495,17.774,17.364,17.4765,46876000
2013-11-13,17.37,17.811,17.284,17.811,55486720
2013-11-14,17.8695,18.447,17.8215,18.37,83273160
2013-11-15,18.3815,18.645,18.2775,18.4585,89854000
2013-11-18,18.531,18.6745,18.2335,18.309,54764000
2013-11-19,18.291,18.439,18.125,18.247,38056940
2013-11-20,18.378,18.378,18.0225,18.1285,35446500
2013-11-21,18.2005,18.4625,18.165,18.446,39312000
2013-11-22,18.5,18.725,18.3155,18.6155,59344480
2013-11-25,18.691,18.8895,18.659,18.832,59444000
2013-11-26,18.8805,19.125,18.741,19.0685,54609960
2013-11-27,19.175,19.35,19.1305,19.3355,45380000
2013-11-29,19.455,19.705,19.431,19.681,48119700
2013-12-02,19.95,19.95,19.455,19.615,94296000
2013-12-03,19.5055,19.5475,19.155,19.233,74078800
2013-12-04,19.163,19.4845,19.0745,19.298,47114000
2013-12-05,19.3075,19.3325,19.0685,19.2245,38128000
2013-12-06,19.4175,19.4175,19.1915,19.3475,39734620
2013-12-09,19.4095,19.4105,19.1285,19.2445,55282960
2013-12-10,19.187,19.453,19.151,19.389,54796640
2013-12-11,19.3855,19.449,19.1,19.1095,48992300
2013-12-12,19.063,19.25,18.975,19.0625,42468520
2013-12-13,19.266,19.471,19.19,19.212,60499080
2013-12-16,19.2515,19.585,19.25,19.4485,45137360
2013-12-17,19.55,19.568,19.325,19.3825,46946700
2013-12-18,19.4615,19.815,19.155,19.798,69824020
2013-12-19,19.7135,19.8645,19.63,19.7595,48581960
2013-12-20,19.8275,20.236,19.789,20.11,100753640
2013-12-23,20.1845,20.25,19.96,20.146,53190100
2013-12-24,20.126,20.186,19.8185,19.96,27607460
2013-12-26,20.0895,20.226,19.8405,20.2195,37382800
2013-12-27,20.2325,20.2815,19.8125,19.904,39742120
2013-12-30,19.9705,19.996,19.6225,19.6685,49738100
2013-12-31,19.729,19.9415,19.69,19.9395,39930140
2014-01-02,19.94,19.968,19.701,19.8985,42800920
2014-01-03,19.9145,20.1355,19.811,19.822,44257820
2014-01-06,19.7925,19.85,19.421,19.6815,63441160
2014-01-07,19.752,19.9235,19.7145,19.9015,38324200
2014-01-08,19.9235,20.15,19.802,20.096,46333600
2014-01-09,20.1855,20.3445,19.922,20.0505,42070100
2014-01-10,20.1265,20.188,19.69,19.883,53592360
2014-01-13,19.899,19.989,19.4225,19.549,56911120
2014-01-14,19.6065,19.9315,19.5645,19.877,46802940
2014-01-15,19.947,19.9655,19.6265,19.7935,53571100
2014-01-16,19.684,19.9645,19.4705,19.79,52042220
2014-01-17,19.713,20.1745,19.683,19.9805,90166820
2014-01-21,20.1405,20.39,20.08,20.3525,62444800
2014-01-22,20.4,20.403,20.1,20.227,41363320
2014-01-23,20.05,20.3085,19.8895,19.9935,60515700
2014-01-24,19.908,20.01,19.3635,19.38,90151940
2014-01-27,19.525,19.705,19.0245,19.314,78852840
2014-01-28,19.37,19.737,19.356,19.7215,57936540
2014-01-29,19.608,19.6425,19.162,19.21,67779180
2014-01-30,19.6885,20.3125,19.385,20.1505,215897140
2014-01-31,18.61,18.7725,17.888,17.9345,323475720
2014-02-03,17.947,18.0425,17.005,17.3075,205736180
2014-02-04,17.476,17.7,17.201,17.3975,96392100
2014-02-05,17.2895,17.4685,16.8865,17.3225,88755540
2014-02-06,17.3965,17.741,17.37,17.7295,66801980
2014-02-07,17.949,18.09,17.6245,18.054,86931040
2014-02-10,18.0805,18.25,17.9675,18.0435,68994200
2014-02-11,18.092,18.1805,17.8125,18.0895,64487020
2014-02-12,17.8215,17.8875,17.316,17.4625,131895960
2014-02-13,17.385,17.86,17.325,17.86,83607400
2014-02-14,17.967,17.967,17.6675,17.8675,70485240
2014-02-18,17.764,17.7865,17.4725,17.6825,99998500
2014-02-19,17.632,17.727,17.305,17.369,83491340
2014-02-20,17.44,17.523,17.219,17.49,69914280
2014-02-21,17.622,17.707,17.3375,17.338,84227240
2014-02-24,17.2595,17.65,17.1645,17.589,72930360
2014-02-25,17.65,18.054,17.579,17.916,74918880
2014-02-26,18,18.2375,17.8585,17.99,72448900
2014-02-27,17.861,18.0295,17.775,18.0065,62099260
2014-02-28,18.014,18.293,17.854,18.105,77685280
2014-03-03,17.9365,18.048,17.724,17.989,56062740
2014-03-04,18.195,18.284,18.123,18.195,54134560
2014-03-05,18.2065,18.6365,18.195,18.6185,77079320
2014-03-06,18.7025,18.7665,18.445,18.608,58539560
2014-03-07,18.7375,18.7495,18.4765,18.603,45599740
2014-03-10,18.6345,18.6365,18.35,18.5265,42156400
2014-03-11,18.5495,18.64,18.364,18.441,44960380
2014-03-12,18.355,18.558,18.1805,18.532,44393260
2014-03-13,18.831,19.1555,18.404,18.5755,136580920
2014-03-14,18.64,18.9285,18.5775,18.687,88044400
2014-03-17,18.786,18.9425,18.744,18.752,46136420
2014-03-18,18.866,18.95,18.75,18.9385,49670160
2014-03-19,18.9385,18.95,18.471,18.6615,52917880
2014-03-20,18.532,18.65,18.311,18.4485,51169200
2014-03-21,18.55,18.642,17.92,18.031,108358700
2014-03-24,18.0305,18.075,17.43,17.5925,97592560
2014-03-25,17.7015,17.9485,17.442,17.7355,89112800
2014-03-26,17.8565,17.88,17.17,17.1705,82412000
2014-03-27,17.1575,17.2,16.544,16.9235,115409240
2014-03-28,17.0025,17.35,16.804,16.9145,79735640
2014-03-31,17.12,17.3145,16.703,16.818,85890460
2014-04-01,16.9045,17.2215,16.9,17.1495,72052280
2014-04-02,17.2995,17.415,17.019,17.098,89427540
2014-04-03,17.091,17.125,16.423,16.681,127966940
2014-04-04,16.7575,16.772,15.7805,16.15,250649060
2014-04-07,16.0495,16.247,15.6565,15.888,141357680
2014-04-08,16.094,16.4,15.922,16.3535,131695340
2014-04-09,16.4245,16.609,16.125,16.59,101160240
2014-04-10,16.53,16.55,15.825,15.8555,122620680
2014-04-11,15.7,15.825,15.475,15.5865,145780760
2014-04-14,15.871,16.024,15.564,15.7955,85869660
2014-04-15,15.8325,15.914,15.275,15.804,107975660
2014-04-16,16.06,16.2,15.7355,16.184,85701100
2014-04-17,15.988,16.433,15.988,16.2455,85985620
2014-04-21,16.195,16.5575,16.1155,16.5435,59993400
2014-04-22,16.6,16.875,16.447,16.466,74237060
2014-04-23,16.6505,16.6565,16.1695,16.229,72021060
2014-04-24,16.499,16.87,16.1475,16.8575,185386820
2014-04-25,15.8125,15.8245,15.1355,15.1915,323666660
2014-04-28,15.2,15.2195,14.4,14.829,289587120
2014-04-29,14.822,15.092,14.5225,15.019,130193720
2014-04-30,14.972,15.228,14.905,15.2065,81774460
2014-05-01,15.2065,15.524,15.2,15.3945,86579200
2014-05-02,15.524,15.6645,15.2155,15.4005,79902180
2014-05-05,15.3185,15.5115,15.25,15.5025,50402240
2014-05-06,15.4765,15.4905,14.852,14.869,93630820
2014-05-07,14.778,14.82,14.334,14.6355,140306840
2014-05-08,14.541,14.794,14.3615,14.416,76967520
2014-05-09,14.5285,14.684,14.219,14.612,81233060
2014-05-12,14.715,15.167,14.708,15.143,74686860
2014-05-13,15.1305,15.28,15.0375,15.232,70167860
2014-05-14,15.125,15.232,14.833,14.881,66555380
2014-05-15,14.901,14.96,14.519,14.7595,85967560
2014-05-16,14.64,14.944,14.5775,14.885,72737960
2014-05-19,14.788,14.95,14.6905,14.838,45705680
2014-05-20,14.855,15.223,14.8375,15.0595,81918860
2014-05-21,15.1105,15.298,15.076,15.2505,68176860
2014-05-22,15.2525,15.427,15.1505,15.2455,51536160
2014-05-23,15.273,15.6175,15.245,15.612,61114240
2014-05-27,15.731,15.7315,15.369,15.541,97247780
2014-05-28,15.475,15.691,15.371,15.508,54522300
2014-05-29,15.5225,15.7435,15.51,15.689,47312380
2014-05-30,15.7215,15.7325,15.3785,15.6275,85202040
2014-06-02,15.6295,15.63,15.35,15.442,44112180
2014-06-03,15.2875,15.396,15.2535,15.3595,47585460
2014-06-04,15.3425,15.475,15.192,15.339,42217400
2014-06-05,15.4125,16.397,15.345,16.1785,156054300
2014-06-06,16.25,16.544,16.2465,16.4835,104920200
2014-06-09,16.5785,16.65,16.2825,16.375,64159780
2014-06-10,16.3825,16.775,16.375,16.6205,73368900
2014-06-11,16.8,17.036,16.694,16.76,88765880
2014-06-12,16.7775,16.7775,16.233,16.2955,85425880
2014-06-13,16.3525,16.465,16.1765,16.3135,55337980
2014-06-16,16.243,16.4345,16.176,16.381,48996860
2014-06-17,16.378,16.567,16.2615,16.281,58459160
2014-06-18,16.4,16.7875,16.25,16.719,128100600
2014-06-19,16.775,16.945,16.299,16.35,106419280
2014-06-20,16.4,16.411,16.021,16.21,121113900
2014-06-23,16.1665,16.3775,16.0705,16.362,52164960
2014-06-24,16.377,16.4865,16.137,16.208,52546220
2014-06-25,16.1805,16.4075,16.087,16.372,46556860
2014-06-26,16.4245,16.4325,16.1065,16.2845,53991760
2014-06-27,16.3135,16.326,16.1635,16.2285,48324920
2014-06-30,16.249,16.349,16.112,16.239,53439740
2014-07-01,16.293,16.66,16.255,16.6195,63549420
2014-07-02,16.66,16.838,16.583,16.6425,53630000
2014-07-03,16.7415,16.915,16.654,16.8745,38886000
2014-07-07,16.8745,16.8775,16.626,16.6775,42598760
2014-07-08,16.65,16.687,16.07,16.1905,85492140
2014-07-09,16.2355,16.51,16.1575,16.4985,63328660
2014-07-10,16.217,16.499,16.1325,16.396,53300060
2014-07-11,16.7355,17.35,16.7355,17.31,166163280
2014-07-14,17.3515,17.7885,17.268,17.766,112303520
2014-07-15,17.686,17.7795,17.47,17.722,83534080
2014-07-16,17.781,17.966,17.65,17.795,70078080
2014-07-17,17.67,17.848,17.569,17.6225,72786900
2014-07-18,17.72,17.984,17.604,17.933,68200060
2014-07-21,17.908,18.0855,17.836,17.988,45621600
2014-07-22,17.779,18.1465,17.7625,18.042,57778120
2014-07-23,17.9525,18.0315,17.831,17.907,53748820
2014-07-24,17.999,18.2425,17.926,17.9305,140809700
2014-07-25,15.865,16.2435,15.738,16.2005,357035460
2014-07-28,16.2125,16.241,15.825,16.0205,118644660
2014-07-29,16.099,16.145,15.975,16,57698940
2014-07-30,16.0725,16.1365,15.925,16.1255,79441520
2014-07-31,16.0005,16.034,15.593,15.6495,103856520
2014-08-01,15.6845,15.7915,15.2295,15.353,148829820
2014-08-04,15.442,15.809,15.425,15.6825,84165520
2014-08-05,15.665,15.7275,15.503,15.616,57117200
2014-08-06,15.5415,15.789,15.51,15.6945,45940120
2014-08-07,15.7605,15.794,15.4825,15.5725,58738260
2014-08-08,15.597,15.866,15.533,15.84,54164820
2014-08-11,15.924,16.019,15.844,15.9165,49447580
2014-08-12,15.9445,16.0655,15.8475,15.966,38322860
2014-08-13,16.38,16.586,16.307,16.314,98892200
2014-08-14,16.39,16.7045,16.3355,16.6605,68410500
2014-08-15,16.7,16.75,16.416,16.6815,77940580
2014-08-18,16.774,16.89,16.6885,16.7265,49754520
2014-08-19,16.7435,16.7905,16.6505,16.7565,34277680
2014-08-20,16.734,16.858,16.701,16.789,36213840
2014-08-21,16.824,16.829,16.6115,16.6455,39512840
2014-08-22,16.6495,16.704,16.54,16.5795,44247960
2014-08-25,16.6605,16.8385,16.6355,16.701,39213820
2014-08-26,16.85,17.218,16.7275,17.0915,72938740
2014-08-27,17.1045,17.3335,17.067,17.159,59233140
2014-08-28,17,17.0895,16.94,17.001,45094300
2014-08-29,17.088,17.091,16.884,16.952,38792300
2014-09-02,16.992,17.125,16.858,17.119,46577620
2014-09-03,17.127,17.1635,16.8775,16.95,39949600
2014-09-04,17.1845,17.469,17.179,17.2975,79302140
2014-09-05,17.315,17.3415,17.125,17.319,42223200
2014-09-08,17.227,17.2905,16.952,17.117,59181120
2014-09-09,17.0805,17.088,16.459,16.4875,92922620
2014-09-10,16.715,16.749,16.441,16.5665,75969260
2014-09-11,16.497,16.6505,16.3195,16.526,54404300
2014-09-12,16.478,16.6445,16.4395,16.5595,68591040
2014-09-15,16.5455,16.5665,15.95,16.1945,80112740
2014-09-16,16.0535,16.474,16.005,16.388,65303140
2014-09-17,16.388,16.4,16.076,16.2,82766700
2014-09-18,16.272,16.355,16.1855,16.25,51553560
2014-09-19,16.38,16.638,16.2785,16.566,137726560
2014-09-22,16.4245,16.4745,16.053,16.225,62340480
2014-09-23,16.123,16.38,16.0625,16.1815,47063700
2014-09-24,16.2085,16.472,15.978,16.4105,52910400
2014-09-25,16.3995,16.427,16.07,16.0965,58694920
2014-09-26,16.03,16.175,15.882,16.1605,72774820
2014-09-29,16.025,16.1875,15.95,16.091,38589580
2014-09-30,16.068,16.1715,15.9255,16.122,52796440
2014-10-01,16.102,16.1085,15.7775,15.873,61915860
2014-10-02,15.846,15.9265,15.5655,15.9205,71078860
2014-10-03,16.018,16.258,15.9765,16.137,60756060
2014-10-06,16.175,16.2065,15.98,16.11,45883640
2014-10-07,15.9715,16.1,15.8335,15.849,47308860
2014-10-08,15.829,16.2055,15.707,16.135,69158140
2014-10-09,16.0745,16.1135,15.726,15.7685,71774580
2014-10-10,15.701,15.8885,15.569,15.5695,73669200
2014-10-13,15.4935,15.66,15.1735,15.3225,87376580
2014-10-14,15.4,15.612,15.2875,15.4155,67716080
2014-10-15,15.2175,15.395,14.955,15.2985,106925600
2014-10-16,14.6915,15.341,14.6915,15.143,94627120
2014-10-17,15.3575,15.46,15.136,15.182,88179480
2014-10-20,15.145,15.3265,15.101,15.3105,64775500
2014-10-21,15.4825,15.782,15.3535,15.7665,71248620
2014-10-22,15.7785,15.949,15.632,15.6485,62590980
2014-10-23,15.67,15.84,15.57,15.659,180052100
2014-10-24,14.22,14.6905,14.2,14.353,396081280
2014-10-27,14.285,14.521,14.251,14.4985,119010180
2014-10-28,14.4925,14.9,14.488,14.7795,111532920
2014-10-29,14.9555,14.9805,14.6535,14.706,97665200
2014-10-30,14.699,14.987,14.618,14.9535,81103100
2014-10-31,15.2575,15.286,15.075,15.273,91035900
2014-11-03,15.312,15.4005,15.162,15.286,64856600
2014-11-04,15.1995,15.2125,15.0085,15.1405,68540820
2014-11-05,15.1505,15.2,14.708,14.826,93473900
2014-11-06,14.8345,14.85,14.6145,14.832,75143560
2014-11-07,14.891,14.9995,14.8145,14.993,52926400
2014-11-10,15,15.29,15,15.2555,56171120
2014-11-11,15.297,15.619,15.1825,15.6005,76141320
2014-11-12,15.538,15.629,15.4395,15.5755,43656760
2014-11-13,15.5945,15.8945,15.5755,15.824,73713060
2014-11-14,15.856,16.644,15.82,16.391,177528140
2014-11-17,16.322,16.4,15.9015,16.1525,95694660
2014-11-18,16.1995,16.478,16.1625,16.2465,71008800
2014-11-19,16.3545,16.42,16.201,16.327,65623720
2014-11-20,16.2,16.6335,16.1665,16.527,68720120
2014-11-21,16.771,16.9165,16.5735,16.6315,89322480
2014-11-24,16.739,16.8695,16.68,16.782,55076700
2014-11-25,16.7675,16.8165,16.564,16.752,51295200
2014-11-26,16.699,16.7325,16.5875,16.6785,39684660
2014-11-28,16.8015,17.063,16.8015,16.932,61035960
2014-12-01,16.9115,17.032,16.2965,16.3,98877520
2014-12-02,16.373,16.3965,16.1625,16.3155,55794800
2014-12-03,16.2865,16.3385,15.718,15.825,113794680
2014-12-04,15.7765,15.9295,15.6735,15.8465,65914140
2014-12-05,15.84,15.8465,15.542,15.6315,65299280
2014-12-08,15.5785,15.828,15.241,15.332,72782500
2014-12-09,15.1495,15.682,15.057,15.625,80973660
2014-12-10,15.6,15.6595,15.234,15.292,64900800
2014-12-11,15.4115,15.632,15.3005,15.368,65452780
2014-12-12,15.2005,15.532,15.1505,15.366,63244360
2014-12-15,15.4435,15.543,15.1075,15.3035,76819680
2014-12-16,15.2175,15.2245,14.7505,14.753,129837260
2014-12-17,14.8185,14.9835,14.6515,14.944,88667600
2014-12-18,15.2005,15.225,14.6625,14.8865,154755680
2014-12-19,14.8455,15.077,14.776,14.995,174175780
2014-12-22,15.097,15.368,15.097,15.327,80074340
2014-12-23,15.349,15.3745,15.1625,15.3145,54367180
2014-12-24,15.319,15.35,15.144,15.1515,30362140
2014-12-26,15.25,15.539,15.1905,15.4545,57871900
2014-12-29,15.3925,15.7135,15.329,15.602,60174420
2014-12-30,15.4955,15.697,15.467,15.515,41859460
2014-12-31,15.5775,15.649,15.5005,15.5175,41153920
2015-01-02,15.629,15.7375,15.348,15.426,55761020
2015-01-05,15.351,15.419,15.0425,15.1095,55482240
2015-01-06,15.112,15.15,14.619,14.7645,70370940
2015-01-07,14.875,15.064,14.7665,14.921,52805980
2015-01-08,15.0295,15.157,14.8055,15.023,61751920
2015-01-09,15.074,15.1435,14.834,14.8465,51843600
2015-01-12,14.898,14.9255,14.464,14.5705,68417960
2015-01-13,14.874,15.075,14.6615,14.737,82721520
2015-01-14,14.5965,14.7955,14.325,14.6635,110696320
2015-01-15,14.7,14.8,14.341,14.3475,88343460
2015-01-16,14.314,14.5395,14.2625,14.537,69561400
2015-01-20,14.6295,14.668,14.3195,14.472,83567140
2015-01-21,14.482,15.3,14.363,14.8625,252913420
2015-01-22,15.015,15.6125,15,15.516,142473720
2015-01-23,15.404,15.8465,15.386,15.6195,182431100
2015-01-26,15.6,15.65,15.376,15.483,63389660
2015-01-27,15.315,15.512,15.1315,15.3375,58389780
2015-01-28,15.4905,15.5755,15.19,15.1955,60745540
2015-01-29,15.2365,15.64,14.9665,15.589,171571280
2015-01-30,17.316,17.975,17.037,17.7265,477083220
2015-02-02,17.5025,18.25,17.5005,18.2235,204608960
2015-02-03,18.0125,18.391,18.0105,18.1775,124230420
2015-02-04,17.919,18.375,17.9115,18.2375,83381900
2015-02-05,18.3,18.94,18.295,18.6945,144907880
2015-02-06,18.7435,18.7995,18.5505,18.714,77805640
2015-02-09,18.55,18.7205,18.36,18.528,54480500
2015-02-10,18.5445,18.715,18.4255,18.6495,45738580
2015-02-11,18.5615,18.855,18.555,18.757,55720860
2015-02-12,18.755,18.9255,18.6575,18.8585,55819800
2015-02-13,18.9155,19.15,18.8505,19.0915,69495420
2015-02-17,18.886,18.999,18.6335,18.7715,73463820
2015-02-18,18.689,18.837,18.6425,18.6685,53006540
2015-02-19,18.6715,19.094,18.6715,18.9495,59024740
2015-02-20,18.931,19.185,18.792,19.183,65155280
2015-02-23,19.17,19.227,18.9,19.007,43537580
2015-02-24,18.9325,19.024,18.808,18.9295,38431200
2015-02-25,18.8635,19.3925,18.827,19.2685,63489800
2015-02-26,19.2035,19.4685,19.164,19.24,53740820
2015-02-27,19.2,19.2995,18.9895,19.008,50644020
2015-03-02,19.0425,19.295,18.974,19.2825,42784000
2015-03-03,19.2,19.305,19.08,19.2305,38928000
2015-03-04,19.295,19.395,19.1095,19.136,45182000
2015-03-05,19.2805,19.421,19.1945,19.3915,53870000
2015-03-06,19.276,19.35,18.944,19.0045,52540000
2015-03-09,18.92,18.9665,18.764,18.928,46226000
2015-03-10,18.8725,18.8885,18.459,18.4755,62418000
2015-03-11,18.5305,18.6675,18.313,18.3185,49900000
2015-03-12,18.436,18.775,18.376,18.712,56200000
2015-03-13,18.5925,18.6995,18.334,18.529,52232000
2015-03-16,18.519,18.697,18.336,18.6675,47080000
2015-03-17,18.5555,18.725,18.482,18.596,40738000
2015-03-18,18.4985,18.7995,18.335,18.757,53082000
2015-03-19,18.6935,18.8555,18.6095,18.662,38312000
2015-03-20,18.8145,18.9685,18.796,18.9245,75270000
2015-03-23,18.9035,19.0885,18.747,18.7555,44786000
2015-03-24,18.6995,18.762,18.6135,18.7045,44564000
2015-03-25,18.7585,19.025,18.5145,18.548,68588000
2015-03-26,18.4795,18.57,18.2825,18.3675,58598000
2015-03-27,18.3555,18.6585,18.3285,18.528,52194000
2015-03-30,18.5935,18.806,18.5775,18.7295,36418000
2015-03-31,18.662,18.885,18.5755,18.605,50122440
2015-04-01,18.6115,18.658,18.417,18.513,49160000
2015-04-02,18.525,18.664,18.45,18.6125,37504000
2015-04-06,18.505,19.01,18.468,18.852,61014000
2015-04-07,18.8035,18.9655,18.7015,18.7205,39096040
2015-04-08,18.733,19.079,18.7325,19.06,52728000
2015-04-09,19.033,19.221,18.94,19.177,47817320
2015-04-10,19.2155,19.356,19.066,19.1325,51470000
2015-04-13,19.175,19.264,19.007,19.118,37888000
2015-04-14,19.1755,19.3905,19.0605,19.2555,51670000
2015-04-15,19.2325,19.289,19.082,19.1725,38596840
2015-04-16,19.1845,19.3725,19.1775,19.302,41607360
2015-04-17,19.1315,19.178,18.72,18.778,76792000
2015-04-20,18.9275,19.597,18.85,19.4755,100313660
2015-04-21,19.5655,19.73,19.34,19.559,92856980
2015-04-22,19.5955,19.714,19.4,19.49,69456600
2015-04-23,19.5105,19.594,19.3075,19.4995,159598000
2015-04-24,21.95,22.6325,21.95,22.255,343538080
2015-04-27,22.193,22.3495,21.8705,21.928,108618000
2015-04-28,21.9255,21.95,21.402,21.4655,82809660
2015-04-29,21.3375,21.712,21.3015,21.4685,72432000
2015-04-30,21.3555,21.5875,20.962,21.089,72956000
2015-05-01,21.191,21.282,20.8,21.1435,71316000
2015-05-04,21.2365,21.4885,21.121,21.152,45408000
2015-05-05,21.1425,21.3755,21.051,21.0595,57126000
2015-05-06,21.0715,21.136,20.7275,20.955,50963540
2015-05-07,21.2075,21.425,21.1425,21.344,55311140
2015-05-08,21.5375,21.76,21.5085,21.6845,58176000
2015-05-11,21.626,21.95,21.5685,21.6425,47874000
2015-05-12,21.554,21.6625,21.3355,21.551,38956340
2015-05-13,21.479,21.6765,21.29,21.3435,39926560
2015-05-14,21.4725,21.65,21.3505,21.614,37768000
2015-05-15,21.4,21.52,21.215,21.3,84805620
2015-05-18,21.3,21.3635,21.073,21.262,47789240
2015-05-19,21.247,21.412,21.0315,21.0855,49304800
2015-05-20,21.03,21.355,20.918,21.193,43923180
2015-05-21,21.4,21.845,21.4,21.5815,82428000
2015-05-22,21.5775,21.622,21.3805,21.3815,40412000
2015-05-26,21.31,21.35,21.1,21.2735,44790060
2015-05-27,21.3725,21.5925,21.2505,21.571,44620000
2015-05-28,21.4855,21.5675,21.2735,21.3285,38181820
2015-05-29,21.3615,21.625,21.3615,21.4615,60320000
2015-06-01,21.52,21.658,21.31,21.546,45065280
2015-06-02,21.5035,21.6615,21.3125,21.5495,33396060
2015-06-03,21.72,21.9195,21.6375,21.8295,54558000
2015-06-04,21.72,21.838,21.463,21.539,50214000
2015-06-05,21.483,21.54,21.325,21.3475,38156000
2015-06-08,21.2815,21.34,21.071,21.175,43450000
2015-06-09,21.148,21.3745,20.957,21.274,45766500
2015-06-10,21.323,21.61,21.283,21.5385,43443660
2015-06-11,21.578,21.9445,21.5735,21.6485,58445060
2015-06-12,21.551,21.618,21.413,21.496,41052000
2015-06-15,21.383,21.4025,21.132,21.1835,41018000
2015-06-16,21.2075,21.3985,21.1335,21.363,45948000
2015-06-17,21.418,21.5675,21.2375,21.3905,43716000
2015-06-18,21.515,21.9865,21.47,21.9695,67566000
2015-06-19,22.013,22.2495,21.662,21.746,89900000
2015-06-22,21.8515,21.962,21.709,21.8145,36470000
2015-06-23,21.779,22.352,21.6845,22.2995,64900980
2015-06-24,22.2485,22.3235,22.0115,22.042,52416000
2015-06-25,21.9035,22.1735,21.8195,22.005,44748000
2015-06-26,22.1095,22.1745,21.753,21.905,52488000
2015-06-29,21.749,21.85,21.45,21.493,55062000
2015-06-30,21.7105,21.7785,21.523,21.7045,51937460
2015-07-01,21.9675,22,21.779,21.8695,39740000
2015-07-02,21.8655,21.91,21.674,21.8855,26866000
2015-07-06,21.7615,21.9865,21.676,21.802,38062000
2015-07-07,21.784,21.8865,21.2785,21.836,69084000
2015-07-08,21.7175,21.7995,21.4415,21.485,47662000
2015-07-09,21.745,21.936,21.7075,21.7195,45426000
2015-07-10,22.0245,22.236,21.95,22.1755,48018000
2015-07-13,22.4145,22.8935,22.377,22.7785,79136000
2015-07-14,23.1365,23.48,22.908,23.2785,94709760
2015-07-15,23.152,23.235,23.01,23.0595,59721240
2015-07-16,23.3055,23.794,23.24,23.774,81910000
2015-07-17,23.885,24.271,23.8625,24.1505,98642000
2015-07-20,24.6285,24.66,24.27,24.405,95048000
2015-07-21,24.395,24.444,24.1275,24.4,63636000
2015-07-22,24.2995,24.625,24.245,24.4135,62296000
2015-07-23,24.583,24.583,23.785,24.109,187488000
2015-07-24,28.9495,29.0285,26.4675,26.471,438186000
2015-07-27,26.3875,27.2475,26.33,26.5705,149818000
2015-07-28,26.8,26.8195,26.156,26.3015,105460000
2015-07-29,26.546,26.6485,26.251,26.45,75052680
2015-07-30,26.3825,26.96,26.2145,26.838,74860000
2015-07-31,26.9545,27.142,26.726,26.8075,60510000
2015-08-03,26.8725,27.022,26.468,26.7515,60283000
2015-08-04,26.4845,26.8475,26.458,26.595,58690000
2015-08-05,26.94,26.957,26.706,26.8505,57786000
2015-08-06,26.965,27.137,26.376,26.473,76340080
2015-08-07,26.458,26.473,25.9105,26.131,79384000
2015-08-10,26.426,26.614,26.15,26.2,52318000
2015-08-11,26.1825,26.449,26.1,26.373,53521020
2015-08-12,26.1875,26.375,25.653,26.2955,80292000
2015-08-13,26.3685,26.733,26.274,26.483,57904000
2015-08-14,26.4125,26.7055,26.4125,26.576,39894000
2015-08-17,26.5645,26.937,26.356,26.761,51632000
2015-08-18,26.752,26.9745,26.65,26.751,41426000
2015-08-19,26.687,26.8625,26.45,26.646,46480000
2015-08-20,26.5195,26.6625,25.7885,25.789,88158000
2015-08-21,25.368,25.6165,24.7235,24.7235,134128000
2015-08-24,23.179,24.488,22.55,23.1685,201925540
2015-08-25,24.3745,24.472,23.3125,23.3185,113586000
2015-08-26,24.201,25.186,23.938,25.0385,127172000
2015-08-27,25.6855,26.1345,25.363,25.9185,122290000
2015-08-28,25.875,26.075,25.652,25.9005,54934000
2015-08-31,25.822,25.9705,25.4535,25.6445,60044000
2015-09-01,24.957,25.5,24.6715,24.827,77290000
2015-09-02,25.2545,25.543,24.886,25.5275,74142000
2015-09-03,25.725,25.792,25.1285,25.236,62992000
2015-09-04,24.8825,25.1425,24.782,24.95,53850000
2015-09-08,25.4345,25.9175,25.4255,25.877,76212000
2015-09-09,26.2,26.4975,25.753,25.8445,87412000
2015-09-10,25.7575,26.3065,25.739,26.112,51498540
2015-09-11,26.0535,26.472,26.03,26.472,64556000
2015-09-14,26.472,26.6225,25.929,26.069,62604000
2015-09-15,26.1625,26.396,25.86,26.1185,57318000
2015-09-16,26.099,26.415,25.926,26.3695,45054000
2015-09-17,26.349,27.3485,26.3285,26.9435,83389680
2015-09-18,26.731,27.312,26.5675,27.013,123200000
2015-09-21,27.2165,27.489,26.9795,27.4195,65666000
2015-09-22,26.9855,27.1775,26.633,26.92,76834000
2015-09-23,26.915,27.0605,26.7,26.8035,44751420
2015-09-24,26.5275,26.728,26.1435,26.6875,69987620
2015-09-25,27.1285,27.14,26.07,26.2125,80618000
2015-09-28,26.001,26.014,24.7165,25.203,108640680
2015-09-29,25.3,25.574,24.525,24.8035,89150000
2015-09-30,25.272,25.64,25.0835,25.5945,80092000
2015-10-01,25.55,26.04,25.3,26.036,75368000
2015-10-02,25.6495,26.63,25.405,26.627,91954000
2015-10-05,26.8495,27.2955,26.8,27.184,67762660
2015-10-06,27.275,27.575,26.6665,26.874,90950000
2015-10-07,27.0895,27.1,26.45,27.097,76241740
2015-10-08,26.8355,26.9695,25.9945,26.658,93528000
2015-10-09,26.724,27.0895,26.5135,26.99,70690000
2015-10-12,26.998,27.541,26.99,27.5095,55504600
2015-10-13,27.3125,27.66,27.155,27.445,58760000
2015-10-14,27.567,27.6125,26.984,27.2415,71641200
2015-10-15,27.3875,28.15,27.35,28.122,98740000
2015-10-16,28.259,28.547,28.0155,28.538,86314000
2015-10-19,28.538,28.95,28.369,28.6575,87508400
2015-10-20,28.6,28.65,27.764,28.044,86924180
2015-10-21,28.1935,28.2625,27.626,27.7885,67232000
2015-10-22,28.135,28.4575,27.8335,28.1955,155586000
2015-10-23,30.884,30.9725,29.768,29.9515,213852000
2015-10-26,30.115,30.4925,29.8145,30.4305,85394000
2015-10-27,30.43,30.7355,30.2765,30.5505,75742000
2015-10-28,30.615,30.8615,30.475,30.855,78524000
2015-10-29,30.885,31.377,30.7695,31.3275,77920000
2015-10-30,31.3005,31.536,31.264,31.295,77486000
2015-11-02,31.3565,31.4315,31.0205,31.4175,56302040
2015-11-03,31.4765,31.4945,31.1,31.2655,64938200
2015-11-04,31.388,32.2965,31.3675,32.0475,96764720
2015-11-05,32.355,32.85,32.1545,32.7825,94476000
2015-11-06,32.75,33.113,32.6,32.9685,81842000
2015-11-09,32.9325,33.098,32.3925,32.7745,80967460
2015-11-10,32.5505,33,32.363,32.984,69788000
2015-11-11,33.1625,33.798,33.1625,33.6625,107746000
2015-11-12,33.65,33.782,33.211,33.28,85692000
2015-11-13,33.1785,33.35,32.0225,32.1175,125220000
2015-11-16,32.046,32.4995,31.1145,32.3905,148718000
2015-11-17,32.5325,32.6625,32.05,32.165,86402000
2015-11-18,32.3255,33.244,32.3185,33.177,89394000
2015-11-19,33.2495,33.643,32.95,33.0635,94104740
2015-11-20,33.397,33.4435,32.8785,33.4225,77922000
2015-11-23,33.575,34.1385,33.4225,33.9495,87700000
2015-11-24,33.707,33.79,33.0605,33.5575,90854000
2015-11-25,33.75,33.985,33.562,33.767,53956000
2015-11-27,34.04,34.0495,33.605,33.663,39336000
2015-11-30,33.795,34.0645,33.23,33.24,113862000
2015-12-01,33.6875,34.05,33.393,33.953,95021980
2015-12-02,34.05,34.241,33.7125,33.8005,85407600
2015-12-03,33.972,34.1395,33.074,33.3125,101273760
2015-12-04,33.3,33.739,33.07,33.632,90694000
2015-12-07,33.737,33.773,33.025,33.4915,74656000
2015-12-08,33.1565,33.9995,32.9895,33.8665,73036840
2015-12-09,33.9,33.95,32.784,33.2395,103162000
2015-12-10,33.2795,33.4265,32.978,33.116,69108000
2015-12-11,32.5615,32.894,31.981,32.0075,109488000
2015-12-14,32.0875,32.9295,31.7635,32.8955,87125560
2015-12-15,33.2515,33.575,32.8675,32.932,95068000
2015-12-16,33.178,33.8675,32.966,33.7885,79288000
2015-12-17,34,34.125,33.5325,33.5325,73632000
2015-12-18,33.4325,33.842,33.2065,33.207,136826000
2015-12-21,33.425,33.495,32.9465,33.2255,65018000
2015-12-22,33.3415,33.4245,32.963,33.1575,53354300
2015-12-23,33.325,33.33,32.8315,33.185,54458000
2015-12-24,33.1675,33.234,33.03,33.1395,21859400
2015-12-28,33.278,33.775,33.275,33.76,75671100
2015-12-29,33.899,34.822,33.8945,34.6985,114699920
2015-12-30,34.5945,34.7745,34.3188,34.4535,64823500
2015-12-31,34.304,34.3875,33.7945,33.7945,58548200
2016-01-04,32.8145,32.8858,31.3755,31.8495,165113400
2016-01-05,32.343,32.3455,31.3825,31.6895,89591980
2016-01-06,31.1,31.9895,31.0155,31.6325,80642780
2016-01-07,31.09,31.5,30.2605,30.397,138097100
2016-01-08,30.983,31.207,30.3,30.3525,104765860
2016-01-11,30.624,30.9925,29.9285,30.887,97831020
2016-01-12,31.2625,31.2995,30.6121,30.8945,81892880
2016-01-13,31.044,31.044,28.958,29.0905,119927000
2016-01-14,29.0125,30.1125,28.494,29.65,121396780
2016-01-15,28.612,29.231,28.265,28.509,118455820
2016-01-19,28.8545,29.2,28.3225,28.724,96142000
2016-01-20,28.218,28.9225,27.359,28.5885,149748640
2016-01-21,28.679,29.4405,28.411,28.751,74350880
2016-01-22,29.4365,30.005,29.2054,29.819,90555480
2016-01-25,29.8995,30.425,29.728,29.8265,69958380
2016-01-26,30.1725,30.225,29.519,30.0625,71652480
2016-01-27,30.0995,30.1695,28.939,29.1675,81763680
2016-01-28,30.4185,31.903,29.8775,31.7675,194500100
2016-01-29,28.599,29.65,28.5,29.2805,270616040
2016-02-01,28.9075,29.09,28.5155,28.7405,118059840
2016-02-02,28.5,28.578,27.5045,27.605,117547120
2016-02-03,27.675,27.8,26.095,26.5535,191601300
2016-02-04,26.25,26.9495,25.961,26.813,97662260
2016-02-05,26.464,26.4725,24.9595,25.1065,185625880
2016-02-08,24.3235,24.675,23.7605,24.405,160017520
2016-02-09,23.9005,24.919,23.7,24.1035,134619480
2016-02-10,24.588,25.233,24.3,24.524,124969060
2016-02-11,24.5585,25.465,24.2,25.191,114157260
2016-02-12,25.535,25.8375,25.0746,25.354,96008080
2016-02-16,25.974,26.2225,25.583,26.055,80076820
2016-02-17,26.437,26.874,25.9695,26.705,76774540
2016-02-18,27.0595,27.06,26.1865,26.25,74073840
2016-02-19,26.0355,26.7975,25.7675,26.745,74738560
2016-02-22,27.11,28.0325,27.054,27.975,104863760
2016-02-23,27.7775,27.8455,27.2665,27.647,68492560
2016-02-24,27.2875,27.7135,26.6575,27.702,113967620
2016-02-25,27.776,27.9695,27.2648,27.7575,74037300
2016-02-26,28.006,28.125,27.6585,27.7615,87406140
2016-02-29,27.7,28.2405,27.6255,27.626,60553040
2016-03-01,27.8145,28.9625,27.8,28.952,78600540
2016-03-02,29.0875,29.25,28.685,29.0105,87277400
2016-03-03,28.898,28.9933,28.6555,28.8745,41049960
2016-03-04,29.0535,29.07,28.5532,28.757,52275680
2016-03-07,28.677,28.6815,27.7775,28.14,75943900
2016-03-08,27.8935,28.5675,27.737,28.013,73549920
2016-03-09,27.978,28.0175,27.5062,27.9735,80524880
2016-03-10,28.337,28.35,27.395,27.9465,78397840
2016-03-11,28.3475,28.503,28.1365,28.4805,65878320
2016-03-14,28.35,28.8445,28.1525,28.6685,69083040
2016-03-15,28.55,29.076,28.35,28.851,77536420
2016-03-16,28.832,29.066,28.557,28.7135,70753380
2016-03-17,28.4755,28.57,27.7505,27.972,118562100
2016-03-18,28.047,28.1165,27.3045,27.604,145937700
2016-03-21,27.4455,27.762,26.929,27.699,103114640
2016-03-22,27.2555,28.138,27.2525,28.024,80011280
2016-03-23,28.05,28.624,27.905,28.4815,79674400
2016-03-24,28.3555,29.1775,28.354,29.1475,103710780
2016-03-28,29.22,29.2375,28.778,28.9935,54238160
2016-03-29,29.0075,29.7925,28.825,29.693,74040320
2016-03-30,29.8355,30.162,29.75,29.9345,64088260
2016-03-31,29.964,30.0375,29.6105,29.682,40650260
2016-04-01,29.5245,29.9515,29.415,29.925,45865840
2016-04-04,29.95,29.975,29.5275,29.6595,38673580
2016-04-05,29.5385,29.6735,29.2625,29.307,33400840
2016-04-06,29.376,30.1195,29.375,30.104,44641740
2016-04-07,29.938,29.98,29.454,29.5715,55912280
2016-04-08,29.716,29.893,29.45,29.73,43936400
2016-04-11,29.807,30.2,29.7455,29.7965,51500680
2016-04-12,29.92,30.203,29.6155,30.1585,39423960
2016-04-13,30.384,30.8405,30.2645,30.741,79343120
2016-04-14,30.7535,31.219,30.7535,31.0375,46338020
2016-04-15,31.096,31.3385,30.9055,31.2945,50031640
2016-04-18,31.2675,31.882,31.248,31.7675,72090940
2016-04-19,31.857,31.9005,31.04,31.395,73819720
2016-04-20,31.5,31.8275,31.15,31.6495,41344080
2016-04-21,31.55,31.891,31.425,31.55,37510240
2016-04-22,31.2235,31.4125,30.578,31.025,78797480
2016-04-25,30.8305,31.349,30.8126,31.31,39404280
2016-04-26,31.3085,31.3378,30.744,30.844,48216940
2016-04-27,30.59,30.7975,30.064,30.3285,56386340
2016-04-28,30.777,31.34,29.96,30.1,83462980
2016-04-29,33.3,33.499,32.7,32.9795,195724900
2016-05-02,33.196,34.275,33.1012,34.1925,125081860
2016-05-03,33.868,34.015,33.5215,33.566,79538000
2016-05-04,33.1295,33.7,33.107,33.549,69037560
2016-05-05,33.6655,33.8245,32.8,32.9525,72789320
2016-05-06,32.8025,33.8475,32.8005,33.6975,75193820
2016-05-09,33.6975,34.349,33.5705,33.9875,68234040
2016-05-10,34.7,35.2275,34.675,35.1535,119694600
2016-05-11,35.2895,35.95,35.0825,35.678,130648300
2016-05-12,35.869,36.1225,35.5755,35.8965,96708800
2016-05-13,35.732,35.9625,35.3255,35.496,86814660
2016-05-16,35.5065,35.6625,35.014,35.533,82534740
2016-05-17,35.495,35.7235,34.6955,34.7635,78429940
2016-05-18,34.478,35.127,34.438,34.8725,65524880
2016-05-19,34.594,34.97,34.478,34.926,47056640
2016-05-20,35.0525,35.362,35,35.14,54282640
2016-05-23,35.2125,35.3,34.821,34.8375,40213260
2016-05-24,34.9005,35.375,34.9,35.21,44370860
2016-05-25,35.4,35.543,35.2758,35.4175,58500320
2016-05-26,35.4165,35.75,35.3646,35.7455,42780820
2016-05-27,35.75,35.83,35.555,35.612,34959080
2016-05-31,35.6165,36.2115,35.566,36.1395,67027260
2016-06-01,36.045,36.3215,35.911,35.972,49235960
2016-06-02,36.0485,36.4125,35.775,36.412,48686480
2016-06-03,36.337,36.35,35.9215,36.277,63072440
2016-06-06,36.325,36.575,36.221,36.3365,40553460
2016-06-07,36.4945,36.5,36.0275,36.187,42266000
2016-06-08,36.32,36.471,36.08,36.332,32320680
2016-06-09,36.155,36.4455,36.115,36.3825,39159600
2016-06-10,36.1175,36.249,35.7105,35.901,57297780
2016-06-13,35.7005,36.0995,35.558,35.762,46279120
2016-06-14,35.6165,36.0402,35.6135,35.965,36090040
2016-06-15,36.1,36.128,35.6676,35.713,44850340
2016-06-16,35.6025,35.9,35.265,35.8755,43891540
2016-06-17,35.9095,35.91,34.959,35.3195,100658740
2016-06-20,35.675,36.0655,35.5405,35.7005,53201240
2016-06-21,35.786,35.92,35.636,35.791,36672880
2016-06-22,35.829,35.85,35.3782,35.53,32082260
2016-06-23,35.775,36.106,35.625,36.104,46664360
2016-06-24,34.65,35.6264,34.61,34.948,141258420
2016-06-27,34.6005,34.841,34.1058,34.568,99330000
2016-06-28,35,35.4,34.9086,35.3975,73526220
2016-06-29,35.7875,35.975,35.677,35.773,43673460
2016-06-30,35.86,35.9685,35.627,35.781,46810560
2016-07-01,35.866,36.4,35.827,36.281,51660740
2016-07-05,36.14,36.478,35.9805,36.405,39571240
2016-07-06,36.2855,36.8885,36.129,36.8785,72800680
2016-07-07,36.9665,36.9771,36.5815,36.8285,44845240
2016-07-08,37.007,37.305,36.9,37.2905,55811760
2016-07-11,37.5,37.795,37.35,37.689,48256760
2016-07-12,37.843,37.867,37.0165,37.4105,88228600
2016-07-13,37.338,37.8435,37.0625,37.1315,66712620
2016-07-14,37.443,37.452,36.951,37.06,45870760
2016-07-15,37.3275,37.3275,36.7025,36.7715,50355780
2016-07-18,36.7745,37.0798,36.436,36.8035,53866780
2016-07-19,36.625,37.1665,36.6155,36.9975,41067900
2016-07-20,37.2,37.3125,37.035,37.286,39872580
2016-07-21,37.375,37.468,37.1396,37.2215,35023020
2016-07-22,37.3895,37.564,37.1765,37.243,35510940
2016-07-25,37.3275,37.425,36.7675,36.9805,47924420
2016-07-26,37.1355,37.1565,36.6376,36.7795,40502820
2016-07-27,36.8985,37.047,36.693,36.8335,40579820
2016-07-28,37.299,37.668,36.985,37.6305,88152820
2016-07-29,38.25,38.3,37.75,37.9405,130592860
2016-08-01,37.9935,38.525,37.853,38.387,61077240
2016-08-02,38.1905,38.2505,37.851,38.029,63356720
2016-08-03,37.853,37.9445,37.6125,37.7275,61668760
2016-08-04,37.685,38.25,37.5175,38.0385,51150240
2016-08-05,38.2405,38.4235,38.1545,38.299,50324920
2016-08-08,38.3405,38.35,38.0508,38.328,34192780
2016-08-09,38.3695,38.63,38.345,38.4155,27709220
2016-08-10,38.49,38.605,38.3095,38.428,23900620
2016-08-11,38.497,38.6875,38.456,38.562,29223700
2016-08-12,38.423,38.6575,38.4212,38.628,22325320
2016-08-15,38.595,38.602,38.3855,38.4245,30532460
2016-08-16,38.431,38.4366,38.191,38.202,22316020
2016-08-17,38.2205,38.261,37.96,38.2315,34897440
2016-08-18,38.2,38.2585,38.03,38.223,23605340
2016-08-19,38.095,38.1245,37.8445,37.8655,42144380
2016-08-22,37.875,37.9925,37.605,37.974,25407220
2016-08-23,38.1655,38.235,38.05,38.1225,22000400
2016-08-24,38.15,38.1705,37.768,37.8625,28727780
2016-08-25,37.8,38.028,37.737,37.961,25933980
2016-08-26,38.0025,38.5,37.9898,38.45,41565840
2016-08-29,38.436,38.749,38.43,38.5645,38932080
2016-08-30,38.5525,38.5918,38.278,38.379,25728020
2016-08-31,38.33,38.482,38.2,38.458,23999340
2016-09-01,38.545,38.602,38.3375,38.531,29562680
2016-09-02,38.7055,38.8,38.585,38.622,35744160
2016-09-06,38.702,39.474,38.511,39.443,64408880
2016-09-07,39.4765,39.5395,39.2165,39.224,42333360
2016-09-08,39.1945,39.325,39.072,39.203,36876800
2016-09-09,38.968,39.05,38.0055,38.0925,56989820
2016-09-12,37.8675,38.633,37.8,38.5745,45796300
2016-09-13,38.4385,38.4945,37.9525,38.0505,45426620
2016-09-14,38.11,38.375,37.9425,38.0545,36946680
2016-09-15,38.1,38.5435,37.879,38.4845,46600540
2016-09-16,38.664,39.023,38.583,38.926,82317640
2016-09-19,38.9985,39.097,38.55,38.755,44751460
2016-09-20,38.8,39.0685,38.8,39.011,34376060
2016-09-21,39.1625,39.5345,38.9505,39.487,41243080
2016-09-22,39.7135,40.2944,39.7135,40.235,74052960
2016-09-23,40.1565,40.3875,40.106,40.2905,42547880
2016-09-26,40.09,40.2965,39.8572,39.958,39722200
2016-09-27,40.0925,40.832,40.0555,40.8055,68354300
2016-09-28,40.9,41.507,40.8517,41.436,84982580
2016-09-29,41.413,41.875,41.2315,41.4525,95415900
2016-09-30,41.6305,41.9975,41.62,41.8655,68700300
2016-10-03,41.8,41.993,41.5625,41.837,42393560
2016-10-04,42.0455,42.1183,41.513,41.7015,44984740
2016-10-05,41.9,42.2835,41.806,42.218,63634060
2016-10-06,42.185,42.3605,42.03,42.083,42406280
2016-10-07,42.2895,42.2975,41.8725,41.9715,40525800
2016-10-10,42.1625,42.26,42.0135,42.0855,33626380
2016-10-11,42.051,42.0645,41.4175,41.55,65468040
2016-10-12,41.7,41.8833,41.505,41.7045,42292000
2016-10-13,41.45,41.59,41.0605,41.473,53794200
2016-10-14,41.754,41.787,41.148,41.148,58169720
2016-10-17,41.075,41.1,40.584,40.6475,63321180
2016-10-18,41.1055,41.163,40.751,40.8825,38473500
2016-10-19,41.02,41.0335,40.7585,40.8845,31780500
2016-10-20,40.6995,40.7855,40.155,40.516,60089500
2016-10-21,40.468,40.971,40.45,40.9495,41357420
2016-10-24,41.2475,41.915,41.1105,41.9045,79707820
2016-10-25,41.965,42.1545,41.661,41.759,63698540
2016-10-26,41.638,41.672,41,41.1295,78152820
2016-10-27,41.562,41.586,40.7715,40.918,108743960
2016-10-28,39.1,39.4745,38.7305,38.816,215598260
2016-10-31,39.0515,39.685,39.0055,39.491,108266520
2016-11-01,39.95,40.042,38.8356,39.2705,106108560
2016-11-02,39.1965,39.2375,38.1775,38.278,100530080
2016-11-03,38.2525,38.85,38.2,38.3515,77449920
2016-11-04,38.1395,38.3,37.6615,37.7525,102442060
2016-11-07,38.582,39.3866,38.547,39.2468,111450900
2016-11-08,39.2485,39.587,38.955,39.3875,65864320
2016-11-09,38.2,38.875,38.0045,38.594,169703020
2016-11-10,38.9405,38.9415,35.885,37.119,253562180
2016-11-11,36.7865,37.163,36.445,36.9505,128195360
2016-11-14,37.2755,37.3,35.505,35.9535,146426880
2016-11-15,36.5,37.339,36.2995,37.162,135115700
2016-11-16,36.994,37.4935,36.7805,37.3245,70916000
2016-11-17,37.466,37.875,37.4,37.8195,70065900
2016-11-18,38.05,38.387,37.8822,38.008,84559860
2016-11-21,38.3,39.0175,38.2555,39,91219480
2016-11-22,39.4085,39.62,39.05,39.2665,102138400
2016-11-23,39.0865,39.0875,38.656,39.006,69413120
2016-11-25,39.325,39.3375,38.895,39.0185,35954800
2016-11-28,38.8495,38.85,38.212,38.3385,84996540
2016-11-29,38.4,38.4945,38.066,38.126,63698740
2016-11-30,38.1,38.4045,37.5125,37.5285,89330340
2016-12-01,37.6205,37.6685,36.9015,37.1825,91043380
2016-12-02,37.17,37.4245,36.835,37.017,68476180
2016-12-05,37.25,38.0745,37.1,37.968,85238200
2016-12-06,38.1995,38.412,37.8625,38.236,74208960
2016-12-07,38.2275,38.521,37.791,38.521,70774880
2016-12-08,38.5935,38.6895,38.2595,38.3665,62626140
2016-12-09,38.5,38.5125,38.267,38.433,47850460
2016-12-12,38.32,38.3445,37.86,38.006,58381800
2016-12-13,38.248,39.123,38.1,38.717,103071140
2016-12-14,38.9125,39.043,38.1405,38.441,104645500
2016-12-15,38.314,38.455,38.0155,38.05,74713660
2016-12-16,38.25,38.2565,37.7,37.8885,86651880
2016-12-19,37.9445,38.525,37.808,38.3,61197400
2016-12-20,38.4325,38.7195,38.3855,38.561,52568740
2016-12-21,38.5,38.561,38.285,38.53,40564600
2016-12-22,38.406,38.5605,38.151,38.313,44810920
2016-12-23,38.2275,38.325,37.8995,38.0295,39038480
2016-12-27,38.17,38.7325,38.06,38.57,51946460
2016-12-28,38.8125,39,38.525,38.6065,65467320
2016-12-29,38.62,38.67,38.0425,38.2575,62784700
2016-12-30,38.3235,38.37,37.414,37.4935,82788980
2017-01-03,37.896,37.938,37.385,37.6835,69365480
2017-01-04,37.9195,37.984,37.71,37.859,48464360
2017-01-05,38.0775,39.12,38.0128,39.0225,115366620
2017-01-06,39.118,39.972,38.924,39.7995,115860340
2017-01-09,39.9,40.0887,39.5885,39.846,67984860
2017-01-10,39.83,39.9,39.4772,39.795,49958480
2017-01-11,39.683,39.975,39.4755,39.951,57888000
2017-01-12,40.0155,40.7065,39.975,40.682,95762140
2017-01-13,40.716,41.0825,40.57,40.862,72214140
2017-01-17,40.785,40.8,40.172,40.486,71220120
2017-01-18,40.475,40.5865,40.2135,40.374,45052360
2017-01-19,40.5,40.6755,40.366,40.452,50005540
2017-01-20,40.764,40.801,40.313,40.4165,64512720
2017-01-23,40.34,40.925,40.254,40.894,52486940
2017-01-24,41.1,41.1995,40.725,41.122,58057420
2017-01-25,41.2895,41.8709,41.2644,41.826,75984940
2017-01-26,41.7765,42.192,41.65,41.9575,68857840
2017-01-27,41.95,41.985,41.472,41.7875,55343920
2017-01-30,41.65,41.675,40.819,41.519,72606780
2017-01-31,41.1875,41.3495,40.978,41.174,60648420
2017-02-01,41.4605,41.689,41.247,41.6175,74390600
2017-02-02,41.8295,42.1245,41.413,41.9975,111901520
2017-02-03,40.336,40.915,40.2,40.51,217375460
2017-02-06,40.49,40.536,40.15,40.382,73705800
2017-02-07,40.4655,40.808,40.375,40.625,67970340
2017-02-08,40.6345,41.074,40.625,40.9855,55596560
2017-02-09,41.08,41.25,40.9855,41.068,48471000
2017-02-10,41.191,41.4,41.1425,41.373,46385400
2017-02-13,41.581,42.15,41.4275,41.8265,80790320
2017-02-14,41.85,41.9155,41.5726,41.8195,49874020
2017-02-15,41.7,42.1405,41.641,42.135,57634600
2017-02-16,42.092,42.25,41.9688,42.214,51356780
2017-02-17,42.1,42.3635,42.0365,42.2535,57410920
2017-02-21,42.442,42.899,42.3625,42.822,67048280
2017-02-22,42.8475,42.9215,42.609,42.7805,50103460
2017-02-23,42.8785,43.043,42.4,42.6095,63090180
2017-02-24,42.2345,42.2905,41.8875,42.262,71837020
2017-02-27,42.119,42.625,41.9835,42.432,49752000
2017-02-28,42.5725,42.7045,42.1025,42.252,54200000
2017-03-01,42.6525,42.7415,42.4505,42.654,53005500
2017-03-02,42.654,42.741,42.364,42.4455,41896320
2017-03-03,42.36,42.5992,42.3135,42.494,37651660
2017-03-06,42.2615,42.4245,42.056,42.3305,48050860
2017-03-07,42.274,42.423,42.1875,42.301,42354360
2017-03-08,42.4,42.6535,42.3395,42.525,43611100
2017-03-09,42.55,42.82,42.5155,42.65,39434920
2017-03-10,42.85,42.8675,42.586,42.61,43137660
2017-03-13,42.6555,42.7845,42.5855,42.7295,38193440
2017-03-14,42.6775,42.6875,42.3775,42.6265,42611720
2017-03-15,42.7165,42.7225,42.3555,42.6485,51243520
2017-03-16,42.765,42.775,42.5255,42.671,36845920
2017-03-17,42.6745,42.6915,42.532,42.6155,59199780
2017-03-20,42.5755,42.89,42.5505,42.8485,45654540
2017-03-21,42.942,43.1398,42.0655,42.16,87657040
2017-03-22,42.0215,42.4685,41.9525,42.403,53173380
2017-03-23,42.41,42.5445,42.24,42.369,39059280
2017-03-24,42.584,42.59,42.1765,42.2805,41725220
2017-03-27,41.9035,42.515,41.675,42.341,53741620
2017-03-28,42.5875,42.923,42.505,42.8,57036640
2017-03-29,42.9525,43.8219,42.951,43.716,84589400
2017-03-30,43.7475,43.853,43.583,43.817,54246980
2017-03-31,43.85,44.5175,43.8325,44.327,76322540
2017-04-03,44.4,44.6745,44.271,44.5755,68446560
2017-04-04,44.575,45.4269,44.514,45.3415,98757680
2017-04-05,45.541,46.186,45.281,45.464,147937080
2017-04-06,45.69,45.8595,44.7247,44.914,123786220
2017-04-07,44.9825,45.0045,44.4655,44.744,74218440
2017-04-10,44.9815,45.4255,44.95,45.352,60944480
2017-04-11,45.352,45.562,44.875,45.118,60254860
2017-04-12,45.1545,45.2045,44.7625,44.8115,48157360
2017-04-13,44.5725,44.7485,44.2245,44.2335,61918440
2017-04-17,44.375,45.119,44.375,45.0995,53977140
2017-04-18,45.0495,45.4805,45.039,45.189,53754160
2017-04-19,45.392,45.525,44.8684,44.96,55963140
2017-04-20,44.985,45.266,44.8145,45.103,54476080
2017-04-21,45.1335,45.1825,44.8385,44.9265,45831460
2017-04-24,45.434,45.4995,45.191,45.3705,62364780
2017-04-25,45.352,45.474,45.15,45.3815,67553960
2017-04-26,45.515,45.7874,45.378,45.4645,52092340
2017-04-27,45.7195,46.093,45.6055,45.919,104201180
2017-04-28,47.4415,47.4795,46.2167,46.2495,147293620
2017-05-01,46.39,47.72,46.39,47.4115,109227820
2017-05-02,47.3322,47.505,47.0706,47.347,76325300
2017-05-03,47.3,47.3,46.795,47.0515,71580760
2017-05-04,47.2375,47.25,46.7108,46.8765,48280420
2017-05-05,47.026,47.0395,46.515,46.7075,57327940
2017-05-08,47.0475,47.4525,46.9605,47.452,68140720
2017-05-09,47.64,47.8945,47.51,47.641,65129760
2017-05-10,47.675,47.6875,47.25,47.4475,41867940
2017-05-11,47.2555,47.5145,47.0388,47.381,43813760
2017-05-12,47.725,48.1395,47.5765,48.0675,72446240
2017-05-15,47.9365,48.1575,47.8027,47.8985,85235120
2017-05-16,48.05,48.503,48.0455,48.3035,62320680
2017-05-17,47.735,48.0198,47.206,47.238,102620540
2017-05-18,47.24,48.1375,47.238,47.9245,78786940
2017-05-19,48.142,48.446,47.986,47.992,79176300
2017-05-22,48.2,48.569,48.145,48.5335,52685240
2017-05-23,48.751,48.76,48.3425,48.577,48248780
2017-05-24,48.8,49.05,48.5115,49.0175,49138620
2017-05-25,49.2425,49.95,49.1055,49.669,96362280
2017-05-26,49.75,49.9325,49.4625,49.789,69227180
2017-05-30,49.8255,50.06,49.776,49.835,65132520
2017-05-31,50,50.006,49.108,49.731,78277280
2017-06-01,49.9295,49.9495,49.5685,49.7975,49042960
2017-06-02,49.9495,50.424,49.7835,50.3365,74911980
2017-06-05,50.3615,50.6605,50.1755,50.567,54348040
2017-06-06,50.6,50.825,50.0625,50.15,66873540
2017-06-07,50.2975,50.5125,50.1,50.5035,56378960
2017-06-08,50.603,50.6805,50.3055,50.5135,55143700
2017-06-09,50.625,50.6495,46.35,48.9155,152736620
2017-06-12,48.35,48.7975,47.25,48.2455,188753880
2017-06-13,48.8995,49.225,48.305,49.0395,91422380
2017-06-14,49.4295,49.517,48.3355,48.8235,79370560
2017-06-15,47.935,48.2865,47.543,48.2085,104747880
2017-06-16,49.8,49.9875,49.1,49.3855,228796340
2017-06-19,50.85,50.85,49.495,49.7585,100674140
2017-06-20,49.9,50.244,49.601,49.6295,81439540
2017-06-21,49.935,50.136,49.6326,50.1115,58449460
2017-06-22,50.1115,50.348,49.86,50.065,45007920
2017-06-23,50.127,50.231,49.901,50.187,57549780
2017-06-26,50.425,50.49,49.6,49.699,67648600
2017-06-27,49.5345,49.94,48.8,48.839,75504380
2017-06-28,48.9275,49.534,48.4605,49.5165,74672620
2017-06-29,48.95,49.378,48.2625,48.7965,85947180
2017-06-30,49.006,49.1735,48.3805,48.4,67707080
2017-07-03,48.6395,48.7245,47.55,47.683,58182160
2017-07-05,48.0765,48.75,47.7625,48.57,72982060
2017-07-06,48.233,48.72,47.951,48.257,65148760
2017-07-07,48.4775,49.0055,48.457,48.938,52101760
2017-07-10,49.25,49.972,49.175,49.8235,70775340
2017-07-11,49.65,49.7995,49.186,49.7065,59585000
2017-07-12,50.0325,50.4275,49.905,50.3255,72109200
2017-07-13,50.231,50.344,49.795,50.0315,57558080
2017-07-14,50.12,50.2225,49.8445,50.0905,42020380
2017-07-17,50.2345,50.7375,50.1905,50.502,74006660
2017-07-18,50.3,51.3015,50.2,51.2225,80048260
2017-07-19,51.25,51.5795,51.125,51.3435,59182800
2017-07-20,51.5795,51.7485,51.126,51.435,61613960
2017-07-21,51.064,51.305,50.55,51.2835,54538080
2017-07-24,51.417,52.1505,51.3715,51.9475,65583160
2017-07-25,51.9025,52.1665,51.624,52.0065,48903760
2017-07-26,52.16,52.66,52.16,52.64,57930520
2017-07-27,53.4775,54.1655,52.009,52.3,217416380
2017-07-28,50.607,51.6425,50.05,51.002,154063540
2017-07-31,50.9525,50.9525,49.351,49.389,146637440
2017-08-01,49.8055,50.32,49.579,49.8095,91248680
2017-08-02,50.0885,50.1605,49.0865,49.7945,81274300
2017-08-03,49.9735,49.975,49.2295,49.346,65060280
2017-08-04,49.484,49.5836,49.1,49.3705,54544520
2017-08-07,49.5325,49.75,49.357,49.6135,53405640
2017-08-08,49.7175,49.814,49.2895,49.492,57790300
2017-08-09,49.13,49.4,48.7635,49.1005,71362860
2017-08-10,48.8147,48.993,47.734,47.846,112060180
2017-08-11,48,48.5195,47.569,48.3995,69297680
2017-08-14,48.9205,49.275,48.8095,49.165,63370360
2017-08-15,49.445,49.587,49.1,49.137,50893440
2017-08-16,49.0825,49.323,48.661,48.909,62515860
2017-08-17,48.892,48.892,48.016,48.0285,69487160
2017-08-18,48.07,48.2715,47.7325,47.9235,65534360
2017-08-21,47.8785,48.06,47.273,47.6645,63152400
2017-08-22,47.776,48.3965,47.7748,48.345,54916040
2017-08-23,47.969,48.1,47.71,47.9,52897660
2017-08-24,47.871,47.95,47.057,47.6225,103856440
2017-08-25,47.8,47.881,47.205,47.263,66369080
2017-08-28,47.327,47.65,47.1125,47.301,51608020
2017-08-29,47,47.8,46.8165,47.703,57435780
2017-08-30,47.922,48.4705,47.8453,48.3795,57962960
2017-08-31,48.735,49.05,48.638,49.03,66540860
2017-09-01,49.21,49.225,48.8438,48.9125,50679500
2017-09-05,48.77,48.8385,48.0185,48.2635,59933800
2017-09-06,48.416,48.592,48.03,48.39,42514060
2017-09-07,48.7,49.0295,48.6275,48.9735,51251340
2017-09-08,48.955,48.994,48.1735,48.295,51792060
2017-09-11,48.723,49.097,48.711,48.898,43440240
2017-09-12,49.1635,49.2336,48.7759,49.129,49534940
2017-09-13,49.1985,50,48.971,49.98,67244360
2017-09-14,49.84,49.928,49.387,49.6105,78016020
2017-09-15,49.6505,49.8125,49.2015,49.3395,75026540
2017-09-18,49.52,49.6396,48.4085,48.7095,68016480
2017-09-19,48.8625,48.912,48.373,48.493,53021300
2017-09-20,48.5895,48.7405,48.1082,48.6605,55114720
2017-09-21,48.5655,48.585,48.101,48.2325,45534760
2017-09-22,48.0505,48.2805,47.721,47.755,52655400
2017-09-25,47.4655,47.471,46.6445,46.9895,102309160
2017-09-26,47.2745,47.4315,46.5875,46.93,71255840
2017-09-27,47.4,47.765,47.165,47.5435,62923440
2017-09-28,47.593,47.985,47.505,47.82,50427800
2017-09-29,48.0055,48.2415,47.9188,48.0675,50273080
2017-10-02,48.2,48.3652,47.606,47.9595,48514080
2017-10-03,47.9,48.1845,47.5185,47.855,53302380
2017-10-04,47.7105,48.3895,47.7025,48.2725,50371280
2017-10-05,48.5,49.0755,48.482,49.0425,64471460
2017-10-06,48.782,49.7875,48.782,49.4755,75588980
2017-10-09,49.662,49.925,49.375,49.5495,58725800
2017-10-10,49.8335,49.8975,49.005,49.36,61663680
2017-10-11,49.5635,49.775,49.3348,49.75,46703420
2017-10-12,49.8405,50.422,49.62,50.0465,81671800
2017-10-13,50.3675,50.3885,50.0515,50.147,48589720
2017-10-16,50.422,50.4785,50.052,50.317,40108200
2017-10-17,50.2795,50.5735,50.219,50.4565,46376700
2017-10-18,50.4635,51.1155,49.8275,49.85,49948000
2017-10-19,49.5,49.5525,49.012,49.3305,61712800
2017-10-20,49.6765,49.731,49.1,49.1455,46874960
2017-10-23,49.3365,49.3365,48.125,48.315,69761440
2017-10-24,48.45,48.9925,48.25,48.795,54271400
2017-10-25,48.9,49.222,48.312,48.6455,60603920
2017-10-26,49.0165,49.145,48.4275,48.6215,108428620
2017-10-27,52.8505,55.279,52.5275,55.0475,331051960
2017-10-30,54.7505,56.1395,54.678,55.5425,132261280
2017-10-31,55.45,55.527,55.056,55.264,69539340
2017-11-01,55.27,55.4485,54.837,55.184,75110220
2017-11-02,54.8905,55.097,54.3435,54.711,73697520
2017-11-03,54.5575,55.634,54.426,55.58,75029600
2017-11-06,55.4575,56.2705,55.4385,56.033,66634760
2017-11-07,56.237,56.53,55.875,56.1585,53688860
2017-11-08,56.141,56.777,55.9555,56.644,51520200
2017-11-09,56.298,56.481,55.7885,56.4565,74599560
2017-11-10,56.305,56.5875,56.203,56.2675,43583620
2017-11-13,56.15,56.995,56.117,56.4585,58300020
2017-11-14,56.5055,56.9,56.1945,56.842,62727620
2017-11-15,56.3505,56.5875,56.0815,56.3345,78345400
2017-11-16,56.508,56.908,56.5025,56.8645,44230960
2017-11-17,56.914,56.94,56.2905,56.494,47214080
2017-11-20,56.4885,56.671,56.1275,56.3155,43212720
2017-11-21,56.643,57,56.41,56.9745,49260500
2017-11-22,57.05,58.0135,57.05,57.808,71011640
2017-11-24,58.035,59.342,58.035,59.3,70560220
2017-11-27,60.133,60.6705,59.5575,59.7915,134428220
2017-11-28,60.244,60.267,59.426,59.68,91014500
2017-11-29,59.74,59.74,57.2595,58.0605,184935720
2017-11-30,58.355,58.9285,58,58.8375,89562560
2017-12-01,58.6025,58.9825,57.6,58.1175,82030140
2017-12-04,58.6925,58.76,56.4,56.6975,118546300
2017-12-05,56.413,57.9635,56.237,57.0785,81503780
2017-12-06,56.8995,57.7945,56.804,57.647,55552840
2017-12-07,57.8295,58.1595,57.55,57.9895,50176480
2017-12-08,58.52,58.6395,57.855,58.1,59595440
2017-12-11,58.23,58.495,57.85,58.4575,47224700
2017-12-12,58.3255,58.68,58.0805,58.254,44685080
2017-12-13,58.5,58.5435,58.0135,58.2065,51781280
2017-12-14,58.1855,58.8965,58.1225,58.713,62411680
2017-12-15,58.9515,59.1375,58.4665,58.949,95512600
2017-12-18,59.3685,59.739,59.0455,59.529,58878240
2017-12-19,59.4575,59.6485,58.957,59.3715,51503240
2017-12-20,59.525,59.55,58.8,58.881,47315520
2017-12-21,58.795,58.9585,58.382,58.738,41102340
2017-12-22,58.604,58.731,58.3915,58.418,31551240
2017-12-26,58.418,58.916,58.0275,58.838,40031140
2017-12-27,58.9955,59.3645,58.7805,59.113,37325360
2017-12-28,59.45,59.505,59.219,59.305,36792900
2017-12-29,59.1175,59.2,58.375,58.4735,53581000
2018-01-02,58.6,59.5,58.5255,59.45,53811180
2018-01-03,59.415,60.2745,59.415,60.21,61890620
2018-01-04,60.25,60.7935,60.233,60.482,60348520
2018-01-05,60.8755,61.457,60.5,61.457,70731320
2018-01-08,61.8,62.654,61.6015,62.3435,85409700
2018-01-09,62.845,62.9665,62.088,62.635,73152440
2018-01-10,62.2575,62.7165,61.8615,62.7165,53654260
2018-01-11,62.987,63.8385,62.823,63.834,62395900
2018-01-12,63.6695,65.288,63.6695,65.26,108750540
2018-01-16,66.15,66.997,64.615,65.243,143108320
2018-01-17,65.612,65.7,64.044,64.75,104815680
2018-01-18,64.6975,65.23,64.201,64.666,80444540
2018-01-19,65.6,65.65,64.6495,64.729,90395880
2018-01-22,64.8585,66.3725,64.833,66.3655,82537660
2018-01-23,66.9045,68.245,66.867,68.127,102883040
2018-01-24,68.741,69.408,66.9,67.8755,135630340
2018-01-25,68.4,68.917,67.881,68.8975,94845860
2018-01-26,69.6005,70.1265,69.0455,70.1025,96650760
2018-01-29,70.459,71.5695,70.022,70.884,113810020
2018-01-30,70.1585,71.9625,69.6,71.891,116264840
2018-01-31,72.565,73.629,72.502,72.5445,127929900
2018-02-01,72.25,72.994,69.257,69.5,180185900
2018-02-02,73.8695,74.9,70.7,71.4975,220446440
2018-02-05,70.131,72.949,66.036,69.5,228542940
2018-02-06,68.073,72.1995,67.5895,72.142,221336380
2018-02-07,72.45,73.0495,70.7575,70.7575,142705120
2018-02-08,71.484,71.6875,67.5,67.525,170100620
2018-02-09,68.6745,69.1745,63.2965,66.98,282597020
2018-02-12,68.2335,69.6905,67.2005,69.3665,134481180
2018-02-13,69.2965,70.986,69.1765,70.7255,117654340
2018-02-14,70.3125,72.603,70.168,72.5525,119040740
2018-02-15,73.3445,73.447,71.842,73.088,112725360
2018-02-16,72.8685,73.29,72.328,72.4345,89286380
2018-02-20,72.3245,74.4385,72.3245,73.418,129663200
2018-02-21,74.25,75.1745,73.946,74.146,125436800
2018-02-22,74.768,75.127,73.788,74.267,96136760
2018-02-23,74.767,75,74.325,75,88144160
2018-02-26,75.46,76.142,75.35,76.0975,98900740
2018-02-27,76.225,76.339,75.3605,75.599,96175520
2018-02-28,75.9755,76.435,75.6,75.6225,90300460
2018-03-01,75.68,75.9245,73.25,74.6725,136704600
2018-03-02,73.455,75.0525,72.7505,75.0125,131751280
2018-03-05,74.712,76.269,74.05,76.1805,104678680
2018-03-06,76.66,77.1065,76.4,76.882,91234360
2018-03-07,76.326,77.295,76.1255,77.25,83482460
2018-03-08,77.5,77.744,77.2625,77.593,77252300
2018-03-09,78.175,78.947,77.954,78.9445,90685000
2018-03-12,79.63,80.2665,79.335,79.9195,103484220
2018-03-13,80.798,80.877,78.9005,79.409,130637840
2018-03-14,79.85,80.322,79.5445,79.55,85188860
2018-03-15,79.75,79.8455,78.9055,79.116,81394020
2018-03-16,79.1725,79.472,78.375,78.584,108500240
2018-03-19,77.7265,78.083,76.2675,77.2465,131615320
2018-03-20,77.517,79.35,77.2705,79.3255,91631360
2018-03-21,79.3225,79.5,78.1585,79.093,95015420
2018-03-22,78.2735,78.6925,77.12,77.246,126411020
2018-03-23,76.9505,77.451,74.768,74.778,160120660
2018-03-26,76.5,77.8495,74.9625,77.793,112494000
2018-03-27,78.62,78.7985,74.116,74.8525,139992620
2018-03-28,72.35,72.795,69.3085,71.571,274106340
2018-03-29,70.3,72.7735,68.26,72.367,251622420
2018-04-02,70.881,71.068,67.75,68.5995,209272140
2018-04-03,69.569,70.7,67.7665,69.6025,204624240
2018-04-04,67.912,70.7695,67.644,70.5285,139646100
2018-04-05,72.0995,72.978,71.3535,72.5875,128269180
2018-04-06,71.4985,72.625,70.013,70.2615,117645140
2018-04-09,71.2515,71.924,70.1285,70.304,84164120
2018-04-10,71.5995,71.919,70.785,71.811,85602880
2018-04-11,71.972,72.439,71.2445,71.3525,71650660
2018-04-12,71.975,72.606,71.753,72.425,62700540
2018-04-13,72.457,72.989,71.226,71.5395,73705340
2018-04-16,72.25,72.35,71.374,72.075,56172480
2018-04-17,73.115,75.3595,72.851,75.1915,102288060
2018-04-18,75.7325,76.69,75.2055,76.392,104550180
2018-04-19,77.161,78.426,76.953,77.8455,130474560
2018-04-20,78.06,78.06,75.8045,76.3745,110832440
2018-04-23,75.893,77.4,75.1705,75.893,89308480
2018-04-24,76.79,76.975,72.4225,73.0045,149893980
2018-04-25,72.9,73.4995,70.751,73.0085,131745800
2018-04-26,74.2505,76.471,73.925,75.898,176022020
2018-04-27,81.7005,81.905,78.3695,78.631,261064820
2018-04-30,79.125,79.8,78.047,78.3065,109281700
2018-05-01,78.161,79.25,77.609,79.113,91441420
2018-05-02,79.049,79.425,78.318,78.484,87205460
2018-05-03,78.0005,78.74,77.301,78.604,85038340
2018-05-04,78.1225,79.245,78.1095,79.0475,68871340
2018-05-07,79.467,80.3475,79.3915,80.007,76037100
2018-05-08,79.75,79.844,79.1255,79.6195,61358980
2018-05-09,80,80.4,79.6,80.4,72746040
2018-05-10,80.424,80.78,80.172,80.454,56349000
2018-05-11,80.5495,80.555,79.8945,80.166,45278000
2018-05-14,80.2,80.559,80.0025,80.077,50189660
2018-05-15,79.39,79.39,78.261,78.806,101549300
2018-05-16,78.875,79.7215,78.8335,79.364,51411440
2018-05-17,79.028,79.702,78.65,79.088,42952120
2018-05-18,79.0665,79.1795,78.605,78.7185,52851680
2018-05-21,79.25,79.6025,78.75,79.273,58504700
2018-05-22,79.4945,79.4945,78.7625,79.07,42312780
2018-05-23,78.5525,80.093,78.317,80.093,67237840
2018-05-24,79.9015,80.412,79.419,80.1535,68599500
2018-05-25,80.15,80.706,80.0225,80.5075,53968000
2018-05-29,80.0355,81.0895,80.0075,80.6435,76929540
2018-05-30,80.905,81.3,80.6465,81.2445,58147140
2018-05-31,81.15,81.75,81.0675,81.481,63326600
2018-06-01,81.8515,82.3365,81.7545,82.077,66267700
2018-06-04,82.445,83.284,82.2745,83.2635,63754740
2018-06-05,83.6495,84.95,83.503,84.8175,95643540
2018-06-06,85.2255,85.725,84.3235,84.7875,109464260
2018-06-07,84.928,84.995,83.8055,84.465,75313740
2018-06-08,84.056,84.472,83.6505,84.1995,59102200
2018-06-11,84.0755,84.712,84.0295,84.456,46709680
2018-06-12,84.65,84.9755,84.576,84.9375,45184300
2018-06-13,85.1405,85.6875,85.006,85.243,66550580
2018-06-14,85.674,86.24,85.4435,86.193,63488300
2018-06-15,85.7,86.0435,85.426,85.7985,95552920
2018-06-18,85.313,86.337,85.128,86.1895,62154840
2018-06-19,85.452,86.8055,85.0195,86.739,85802340
2018-06-20,87.125,88.1465,87.068,87.504,86651820
2018-06-21,88,88.155,85.878,86.511,98822960
2018-06-22,87.131,87.15,85.595,85.7835,81502480
2018-06-25,85.1255,85.25,82.3155,83.1575,150223920
2018-06-26,83.6185,85.0785,83.167,84.5545,87731700
2018-06-27,85.4055,85.5975,83,83.0255,97444020
2018-06-28,83.627,85.275,83.0585,85.0725,90594000
2018-06-29,85.85,86.1705,84.716,84.99,90870160
2018-07-02,84.135,85.6945,83.903,85.689,63713920
2018-07-03,86.198,86.25,84.624,84.698,43545520
2018-07-05,85.269,85.5345,84.1075,84.9865,59662200
2018-07-06,84.8,85.7635,84.5835,85.5315,53005240
2018-07-09,86.2025,86.978,85.8115,86.951,60239760
2018-07-10,86.9265,87.5,86.55,87.1535,60058100
2018-07-11,86.8995,87.848,86.7,87.75,64195640
2018-07-12,88.2255,89.9,88.109,89.831,90654860
2018-07-13,90.1965,90.765,89.7615,90.6515,87733580
2018-07-16,91.0975,92.0975,90.7225,91.1245,109323900
2018-07-17,90.578,92.5845,89.869,92.1965,113657620
2018-07-18,92.4,92.944,91.5635,92.146,97238260
2018-07-19,91.473,92.05,90.5635,90.6485,93538840
2018-07-20,91.2505,91.742,90.503,90.685,77831320
2018-07-23,90.6105,90.95,88.4995,90.1,77769240
2018-07-24,91.4505,92,90.469,91.462,85574460
2018-07-25,91.465,93.192,91.132,93.1805,76726660
2018-07-26,91.95,92.234,90.225,90.4,198487420
2018-07-27,93.8025,94.0025,90.3265,90.8635,193619180
2018-07-30,91.3665,91.475,88.301,88.961,131246420
2018-07-31,89.3245,90.0915,86.966,88.872,114774260
2018-08-01,89.2,89.922,88.801,89.8585,83061920
2018-08-02,89.4385,91.828,89.3,91.7165,87093620
2018-08-03,91.887,92.05,91.075,91.1645,69209740
2018-08-06,91.2905,92.3885,90.946,92.3875,67836500
2018-08-07,92.7265,93.486,92.3135,93.124,67549460
2018-08-08,93.05,94.5755,92.725,94.326,79260340
2018-08-09,94.1,95.7285,93.874,94.926,97207480
2018-08-10,94.4255,94.975,93.9105,94.315,72798540
2018-08-13,94.925,96.25,94.6835,94.81,110629500
2018-08-14,95.9695,96.0505,95,95.9825,79722460
2018-08-15,95.4775,95.8105,93.4895,94.131,154013640
2018-08-16,95.197,95.25,94.1775,94.326,79141800
2018-08-17,94.29,94.4,92.7775,94.111,82086000
2018-08-20,94.5285,94.5875,93.303,93.8355,57240320
2018-08-21,94,94.8875,93.7205,94.171,62112520
2018-08-22,93.832,95.29,93.832,95.245,61609280
2018-08-23,95.3585,95.975,95.038,95.145,71259940
2018-08-24,95.5255,95.8005,95.127,95.2695,56017260
2018-08-27,95.75,96.385,95.464,96.384,71380740
2018-08-28,96.8865,97.089,96.441,96.641,62014540
2018-08-29,97.6725,99.9345,97.447,99.905,130635220
2018-08-30,99.871,101.278,99.345,100.119,145545140
2018-08-31,100.35,101.119,100.237,100.636,84087560
2018-09-04,101.325,102.525,100.65,101.976,114421860
2018-09-05,101.905,102.019,99.4945,99.741,164411520
2018-09-06,100.326,100.375,96.7605,97.9155,149773600
2018-09-07,96.9355,98.76,96.8675,97.6035,97852860
2018-09-10,98.55,98.652,96.576,96.9505,90896620
2018-09-11,96.4135,99.444,95.85,99.3575,100672900
2018-09-12,99.7,100,98.122,99.5,88280240
2018-09-13,100,100.438,99.1015,99.4935,72430220
2018-09-14,99.6465,99.6825,97.961,98.5095,72840600
2018-09-17,97.7365,97.841,94.3705,95.4015,141003840
2018-09-18,95.9325,97.91,95.772,97.0525,85374120
2018-09-19,97.025,97.0415,95.245,96.321,81136440
2018-09-20,96.929,97.75,96.6125,97.215,63098680
2018-09-21,97.711,97.8655,95.525,95.7505,137117960
2018-09-24,95.1895,96.844,93.25,96.718,84274560
2018-09-25,97.145,98.7955,96.9425,98.7275,90768140
2018-09-26,98.425,99.7625,98.076,98.7425,86269180
2018-09-27,99.662,100.808,99.429,100.649,86587820
2018-09-28,100.22,101.326,99.823,100.15,81702700
2018-10-01,101.1,101.66,100.18,100.218,69365700
2018-10-02,99.9995,100.67,98.2885,98.5655,108014980
2018-10-03,99.085,99.485,97.4905,97.638,105062620
2018-10-04,97.45,97.8,94.8285,95.471,145139460
2018-10-05,95.8995,96.454,93.1415,94.4825,136446540
2018-10-08,93.7,95.1,91.533,93.221,147863980
2018-10-09,92.9995,94.834,92.616,93.516,95457320
2018-10-10,92.8945,92.928,87.7205,87.7625,219777100
2018-10-11,86.2,87.77,84.255,85.968,278717440
2018-10-12,90.4,90.4475,87.1265,89.4305,188891740
2018-10-15,89.75,89.7525,86.7115,88.0475,128743240
2018-10-16,89.175,91.194,88.0775,90.998,117198360
2018-10-17,92.1395,92.25,90.35,91.5865,105903540
2018-10-18,91.0745,91.5075,88.3935,88.536,117479900
2018-10-19,89.258,90.455,87.65,88.2015,118144920
2018-10-22,89.2,90.475,87.8,89.465,90000300
2018-10-23,87.112,88.817,85.7,88.435,134478260
2018-10-24,88.685,88.8855,82.828,83.21,138567660
2018-10-25,85.167,89.7405,84.6005,89.1085,205714840
2018-10-26,82.4795,84.923,80.15,82.1405,299275660
2018-10-29,83,83.287,74.75,76.944,277321540
2018-10-30,74.308,77.0495,73.818,76.521,249201720
2018-10-31,78.4995,81.1955,78.2545,79.9005,187804220
2018-11-01,81.1765,83.5225,79.922,83.2765,162710780
2018-11-02,83.9295,84.872,82.5915,83.2765,139110960
2018-11-05,82.8785,82.9045,79.818,81.39,112494540
2018-11-06,80.9175,83.25,80.7275,82.1405,85147060
2018-11-07,83.65,87.9615,83.204,87.7745,163844680
2018-11-08,87.75,89.2,86.2555,87.7455,130697320
2018-11-09,86.625,87.196,85.0935,85.6215,118043720
2018-11-12,84.912,85.4275,81.5005,81.8425,136124900
2018-11-13,82.4645,83.853,80.6875,81.5585,118665420
2018-11-14,82.816,83.65,79.8535,79.9505,129737820
2018-11-15,79.0505,81.241,77.3255,80.972,168546740
2018-11-16,79.375,80.724,78.656,79.6705,121321600
2018-11-19,78.8505,79.0595,75.168,75.6145,155799620
2018-11-20,71.875,76.7375,71,74.773,217576460
2018-11-21,77.1495,77.5,75.75,75.8365,114336000
2018-11-23,75.85,76.81,75.0905,75.103,54152840
2018-11-26,76.95,79.2405,76.211,79.0665,125154320
2018-11-27,78.7995,79.8825,77.9005,79.071,115664540
2018-11-28,80.696,84.0725,80.061,83.8875,169174760
2018-11-29,83.7495,84.4995,82.6165,83.6785,132264860
2018-11-30,83.975,84.8,83.325,84.5085,115235220
2018-12-03,88.473,88.917,86.5,88.618,137243200
2018-12-04,87.8,88.517,83.25,83.42,173889100
2018-12-06,80.7435,85.0525,80.4925,84.9595,175787880
2018-12-07,85.2535,85.9465,81.273,81.4565,151522640
2018-12-10,81.192,82.8995,79.5435,82.0515,149896160
2018-12-11,83.9,83.9735,80.98,82.162,124893900
2018-12-12,83.45,85.2495,83.0135,83.177,131959360
2018-12-13,84,84.606,82.075,82.919,105423240
2018-12-14,81.9,82.1285,79.25,79.5955,127343260
2018-12-17,78.3,78.8065,75.2505,76.0455,176595240
2018-12-18,77,78.3775,76.1505,77.574,130459500
2018-12-19,77.1525,79.2265,74.159,74.754,175843780
2018-12-20,74.2,75.475,71.6345,73.0415,199836660
2018-12-21,73.2495,74,68.198,68.8725,272806400
2018-12-24,67.3,69.8015,65.35,67.198,144399920
2018-12-26,68.4445,73.658,68.1505,73.545,208236020
2018-12-27,72.71,73.45,69.5155,73.082,194440680
2018-12-28,73.6675,75.6735,72.45,73.901,176579000
2018-12-31,75.54,76.038,74.35,75.0985,139090140
2019-01-02,73.26,77.668,73.0465,76.9565,159662060
2019-01-03,76.0005,76.9,74.8555,75.014,139511440
2019-01-04,76.5,79.7,75.9155,78.7695,183651500
2019-01-07,80.1155,81.728,79.4595,81.4755,159864260
2019-01-08,83.2345,83.8305,80.8305,82.829,177628560
2019-01-09,82.649,83.39,82.07,82.971,126976020
2019-01-10,82.0505,83.1625,81.081,82.811,130153860
2019-01-11,82.0275,83.0145,81.811,82.028,93724440
2019-01-14,80.75,82.41,79.7575,80.8605,120117760
2019-01-15,81.6,83.758,81.3005,83.728,119970200
2019-01-16,84.211,85.25,83.794,84.189,127337280
2019-01-17,84,85.0085,83.875,84.661,84177500
2019-01-18,85.6,85.81,84.577,84.81,120410060
2019-01-22,84.05,84.0935,80.51,81.6085,128335920
2019-01-23,82.8,82.8715,80.6,82.001,104504240
2019-01-24,82.0535,82.863,81.589,82.7465,81798860
2019-01-25,83.525,84.174,83.0805,83.5285,99193580
2019-01-28,82.1795,82.25,80.7045,81.8945,96754220
2019-01-29,81.5635,81.619,79.536,79.694,92655640
2019-01-30,81.15,83.8475,80.984,83.5215,115676440
2019-01-31,84.6425,86.8205,83.954,85.9365,218206760
2019-02-01,81.944,83.653,81.1005,81.3115,230124260
2019-02-04,81.15,82.4815,80.675,81.6655,98583740
2019-02-05,82.167,83.263,82.125,82.9405,89062100
2019-02-06,83.5375,83.613,81.667,82.013,78797660
2019-02-07,81.25,81.277,79.6455,80.7185,92531780
2019-02-08,79.3,79.4295,78.338,79.411,113149140
2019-02-11,80.049,80.4645,79.3,79.55,66346560
2019-02-12,80.2,81.97,79.944,81.9005,97172080
2019-02-13,82.35,82.819,81.8555,82,71206420
2019-02-14,81.225,81.895,80.303,81.1325,82410480
2019-02-15,81.393,81.4455,80.225,80.3975,86877860
2019-02-19,80.05,81.7,80.028,81.379,73633120
2019-02-20,81.5,81.7465,80.506,81.105,66751780
2019-02-21,80.9925,81.178,80.0455,80.972,69667840
2019-02-22,81.175,81.747,81.0585,81.578,61923820
2019-02-25,82.0725,82.73,81.5195,81.65,63689240
2019-02-26,81.299,81.9995,80.8065,81.82,53316300
2019-02-27,81.409,82.0905,80.755,82.0545,62976480
2019-02-28,81.7625,82.5885,81.6915,81.9915,60517820
2019-03-01,82.7565,83.713,82.55,83.5865,99497540
2019-03-04,84.25,85.4715,83.718,84.8085,123347160
2019-03-05,85.1475,85.39,84.4505,84.6215,73630440
2019-03-06,84.7985,84.8875,83.414,83.4475,79920020
2019-03-07,83.3685,83.4875,81.0255,81.2975,99140340
2019-03-08,80.2005,81.136,79.3285,81.04,93340280
2019-03-11,81.306,83.6145,81.3005,83.531,77527040
2019-03-12,83.45,84.2135,83.049,83.655,72289960
2019-03-13,84.15,85,83.9675,84.5405,71040820
2019-03-14,84.56,85.1,84.217,84.311,58932360
2019-03-15,85.15,85.94,84.6565,85.618,151017400
2019-03-18,85.635,87.5,85.6315,87.1075,108581160
2019-03-19,87.6755,89.208,87.6755,88.0925,127283220
2019-03-20,88.497,89.975,88.3515,89.8635,125312660
2019-03-21,89.813,91.1875,89.364,90.963,115355940
2019-03-22,90.5085,90.949,88.1555,88.2385,127259660
2019-03-25,87.8895,89.134,87.375,88.713,102076060
2019-03-26,89.65,90.2885,88.668,89.188,97317600
2019-03-27,89.2065,89.375,87.284,88.285,86496020
2019-03-28,88.5,88.8965,87.6735,88.671,60859160
2019-03-29,89.329,89.643,88.8315,89.0375,66415860
2019-04-01,90.0055,90.7835,89.9365,90.7095,84775040
2019-04-02,90.551,91,90.256,90.699,68962300
2019-04-03,91.336,91.5,90.481,91.035,79611800
2019-04-04,91.0325,91.4375,90.21,90.943,72477340
2019-04-05,91.45,91.929,91.2595,91.864,72809520
2019-04-08,91.6615,92.51,91.2555,92.493,75056820
2019-04-09,92.2745,92.6545,91.589,91.792,74287360
2019-04-10,92.05,92.4,91.4405,92.3665,59279460
2019-04-11,92.435,92.4975,92.0155,92.2035,53096840
2019-04-12,92.42,92.575,92.065,92.153,62288260
2019-04-15,92.1,92.3425,90.945,92.2435,74488460
2019-04-16,92.5675,93.4885,92.4,93.152,60892360
2019-04-17,93.6495,93.8235,93.022,93.241,57870340
2019-04-18,93.4395,93.541,92.974,93.0845,54997640
2019-04-22,92.77,94.421,92.282,94.3655,67476140
2019-04-23,94.56,96.463,94.479,96.1885,92808820
2019-04-24,96.25,96.4845,94.908,95.0875,73515620
2019-04-25,95.85,96.1225,95.0155,95.1125,121984020
2019-04-26,96.45,97.55,94.9,97.5315,168651260
2019-04-29,97.45,97.817,96.7045,96.9215,80425100
2019-04-30,96.505,96.7855,95.3475,96.326,70120140
2019-05-01,96.6545,97.182,95.5275,95.576,62339280
2019-05-02,95.6665,96.0775,94.0935,95.041,79258300
2019-05-03,97.45,98.22,96.8,98.123,127631280
2019-05-06,95.899,97.95,95.525,97.5275,108356820
2019-05-07,96.9995,97.455,95.169,96.05,118042680
2019-05-08,95.9435,96.7685,95.5,95.8885,81571360
2019-05-09,95,95.47,93.8,94.9935,106165260
2019-05-10,94.9,95.1895,92.8,94.499,114359880
2019-05-13,91.828,92.327,90.9,91.134,115668200
2019-05-14,91.975,92.622,90.7875,92.006,92582140
2019-05-15,91.3975,93.7215,91.15,93.5575,93852840
2019-05-16,94.297,95.8755,94.1145,95.3785,94156440
2019-05-17,94.6525,95.5265,93.3665,93.45,94732360
2019-05-20,92.6345,93.389,91.777,92.9485,75963960
2019-05-21,93.7395,93.95,92.3,92.876,80102440
2019-05-22,92.589,93.5745,92.55,92.984,58732020
2019-05-23,91.8295,92.2,90.21,90.774,88485300
2019-05-24,91.7945,92.088,90.8925,91.164,67393460
2019-05-28,91.6375,92.4635,91.3675,91.8215,63999300
2019-05-29,91.156,91.5,90.3765,90.9595,85580500
2019-05-30,91.2745,91.4735,90.3915,90.816,62937000
2019-05-31,89.5005,89.7795,88.635,88.7535,92376380
2019-06-03,88.0005,88.3145,83.6,84.6345,181974160
2019-06-04,84.962,86.541,84.0445,86.478,113582420
2019-06-05,87.48,87.6,85.7625,86.925,84795640
2019-06-06,86.8855,88,86.3065,87.718,73785440
2019-06-07,88.185,90.3125,87.9745,90.2015,96164920
2019-06-10,91.1,94.2435,90.9,93.0315,107420140
2019-06-11,94.1625,94.685,92.9,93.185,80853880
2019-06-12,92.699,93.25,92.219,92.766,53566700
2019-06-13,93.336,94.1545,93.111,93.515,55916200
2019-06-14,93.2,93.8,92.95,93.4835,57023260
2019-06-17,93.825,94.7845,93.7725,94.3015,52686840
2019-06-18,95.0675,96.0835,94.9895,95.0685,77914560
2019-06-19,95.392,95.979,94.6235,95.4395,57906940
2019-06-20,96.6665,96.76,95.29,95.9095,64343060
2019-06-21,95.805,96.2975,95.379,95.565,78671520
2019-06-24,95.633,95.843,95.065,95.695,45659380
2019-06-25,95.592,95.8195,93.621,93.9135,60246940
2019-06-26,94.624,95.19,94.366,94.8915,48838200
2019-06-27,95.1,95.562,94.902,95.214,42834420
2019-06-28,95.455,95.647,94.2,94.6815,60747160
2019-07-01,96.149,96.491,95.733,96.1095,64066940
2019-07-02,95.969,96.7395,95.3315,96.7155,53025980
2019-07-03,96.7945,97.0795,96.525,96.95,33805880
2019-07-05,96.43,97.295,96.265,97.1455,52567180
2019-07-08,96.706,97.8,96.4125,97.616,57667420
2019-07-09,97.39,99.5005,97.174,99.415,86913960
2019-07-10,99.8255,101.247,99.77,100.87,98638040
2019-07-11,101.281,101.79,99.765,100.054,86355320
2019-07-12,100.414,100.85,100.194,100.55,50185940
2019-07-15,101.07,101.145,100.078,101.05,59626860
2019-07-16,100.529,101.316,100.061,100.495,52363960
2019-07-17,100.352,100.6,99.6015,99.6015,51176180
2019-07-18,98.895,99.375,97.5775,98.895,70085040
2019-07-19,99.5605,99.8,98.1115,98.226,63712240
2019-07-22,98.557,99.45,97.913,99.2815,58162220
2019-07-23,99.7995,99.8895,98.6565,99.7245,54069600
2019-07-24,98.465,100.065,98.2935,100.04,52626000
2019-07-25,100.05,100.06,98.636,98.691,82729220
2019-07-26,97.1,97.545,96.2255,97.1525,98542860
2019-07-29,96.5,96.6115,94.527,95.6225,89863800
2019-07-30,94.556,95.4945,94.174,94.9265,58217760
2019-07-31,94.9055,94.9775,92.472,93.339,89414540
2019-08-01,93.586,94.896,92.2005,92.766,94266220
2019-08-02,92.2535,92.318,90.401,91.162,99124500
2019-08-05,88.511,89.4335,87.439,88.2565,121164240
2019-08-06,89.3915,89.6885,87.67,89.3915,101405160
2019-08-07,88.6995,89.9465,87.85,89.67,90537680
2019-08-08,90.3,91.713,89.9055,91.6445,74024840
2019-08-09,91.4475,91.5545,90.111,90.379,57595400
2019-08-12,89.7995,90.049,88.85,89.246,58109960
2019-08-13,89.15,91.587,89,91.217,81500420
2019-08-14,89.6505,89.7825,87.861,88.148,97872980
2019-08-15,89.0995,89.4,88.098,88.806,76198960
2019-08-16,89.6445,90.1455,89.2275,89.6285,61084800
2019-08-19,90.904,91.3,90.6305,90.806,56406060
2019-08-20,90.725,90.841,89.994,90.069,38656700
2019-08-21,90.9695,91.479,90.75,91.177,40784620
2019-08-22,91.4,91.4705,90.005,90.28,53167760
2019-08-23,89.6515,90.245,87.2615,87.481,105557960
2019-08-26,88.3455,88.5,87.1755,88.4435,61706400
2019-08-27,88.7865,88.97,87.334,88.0915,60544900
2019-08-28,87.75,88.393,87.2025,88.2125,48437860
2019-08-29,89.15,89.9275,88.8625,89.32,60360240
2019-08-30,89.8745,89.987,88.2285,88.8145,61282940
2019-09-03,88.5,90.04,88.4,89.492,70937180
2019-09-04,90.25,90.3815,89.8115,90.031,46524560
2019-09-05,91.0975,92.1,90.779,92.036,66503780
2019-09-06,91.911,92.0325,91.32,91.6755,49938660
2019-09-09,92.05,92.5,91.2305,91.5675,59990300
2019-09-10,91.1375,91.2905,90.267,91.0275,52277580
2019-09-11,90.607,91.671,90.454,91.1495,48655340
2019-09-12,91.8815,92.683,91.714,92.1775,56470100
2019-09-13,92.1005,92.306,91.7585,91.967,39426340
2019-09-16,91.201,91.2845,90.01,90.392,73509460
2019-09-17,90.354,91.1995,90.205,91.1275,40661160
2019-09-18,90.852,91.103,89.775,90.873,50720240
2019-09-19,91.051,91.6285,90.895,91.075,41566700
2019-09-20,91.0855,91.5315,89.046,89.708,111116780
2019-09-23,88.85,89.635,88.366,89.265,62782840
2019-09-24,89.5305,89.7855,86.7775,87.0805,92758020
2019-09-25,87.368,88.65,86.15,88.4165,70621960
2019-09-26,88.1395,88.1685,86.575,86.992,71439040
2019-09-27,87.4,87.456,85.691,86.2725,78960580
2019-09-30,86.3495,86.873,85.461,86.7955,55215360
2019-10-01,87.3,87.78,86.4205,86.7825,63409200
2019-10-02,86.387,86.4445,85.25,85.6615,66769520
2019-10-03,85.65,86.25,84.253,86.221,72487420
2019-10-04,86.301,87.029,85.9615,86.9825,49785540
2019-10-07,86.5815,87.3915,86.185,86.633,43751960
2019-10-08,86.1245,86.35,85.25,85.2755,52536800
2019-10-09,85.9805,86.4975,85.718,86.0995,41786700
2019-10-10,86.262,86.9145,85.6875,86.013,54430620
2019-10-11,87.146,87.2725,86.493,86.596,65590680
2019-10-14,86.4455,87.0945,86.1,86.8215,38577960
2019-10-15,87.107,88.8225,87.031,88.369,62584880
2019-10-16,88.6665,89.312,88.526,88.8715,56081360
2019-10-17,89.8245,89.9425,89.101,89.374,54275460
2019-10-18,89.39,89.699,87.46,87.8755,67321820
2019-10-21,88.483,89.294,88.25,89.283,44498040
2019-10-22,89.4075,89.489,88.1,88.2865,44688500
2019-10-23,88.065,88.5025,87.1,88.1085,43807600
2019-10-24,88.5545,89.417,88.0135,89.039,104087000
2019-10-25,84.8775,88.2105,84.75,88.0665,192528040
2019-10-28,87.403,88.935,87.125,88.854,74177020
2019-10-29,88.7405,88.85,87.7905,88.1355,45537100
2019-10-30,88.012,89.119,87.956,88.9995,48988100
2019-10-31,88.7995,89.6,88.574,88.833,55623700
2019-11-01,89.4005,89.8725,89.2605,89.572,55807080
2019-11-04,90.0505,90.753,90.0505,90.233,55438440
2019-11-05,90.458,90.5125,89.7,90.0855,37710860
2019-11-06,90.05,90.125,89.429,89.7885,40595660
2019-11-07,90.188,90.295,89.174,89.41,53021720
2019-11-08,89.3945,89.494,88.702,89.294,42523960
2019-11-11,88.9,89,88.3565,88.5825,38956200
2019-11-12,88.733,89.311,88.5955,88.9,40778500
2019-11-13,88.6695,88.75,87.366,87.6555,58537840
2019-11-14,87.5715,88.3295,87.478,87.73,45388340
2019-11-15,88.0025,88.084,86.643,86.9745,78622820
2019-11-18,86.915,87.685,86.1355,87.6265,56838140
2019-11-19,87.8495,88.034,87.1515,87.6395,45490700
2019-11-20,87.457,88.126,86.706,87.2765,55875180
2019-11-21,87.15,87.3435,86.518,86.7355,53258760
2019-11-22,86.951,87.3215,86.55,87.286,49581620
2019-11-25,87.6625,88.871,87.662,88.692,69789340
2019-11-26,88.996,89.8515,88.9175,89.847,63808560
2019-11-27,90.05,91.225,89.8655,90.9255,60467100
2019-11-29,90.889,91.2345,90.0395,90.04,38468800
2019-12-02,90.22,90.2775,88.134,89.08,78635000
2019-12-03,88,88.6435,87.3615,88.498,70591640
2019-12-04,88.7005,89.4545,88.011,88.0345,53614000
2019-12-05,88.175,88.175,87,87.024,56557040
2019-12-06,87.56,87.72,87.0065,87.58,62399580
2019-12-09,87.533,88.3445,87.2805,87.471,50049780
2019-12-10,87.37,87.5335,86.75,86.9605,50312880
2019-12-11,87.0835,87.5,86.7855,87.436,42026360
2019-12-12,87.5,88.2,87.272,88.0165,62078980
2019-12-13,88.25,88.4495,87.75,88.047,54958180
2019-12-16,88.35,88.475,87.8525,88.4605,62986900
2019-12-17,88.9005,89.6,88.8695,89.533,72933940
2019-12-18,89.751,89.91,89.118,89.2015,67082740
2019-12-19,89.025,89.6495,88.703,89.614,54766400
2019-12-20,89.981,90.1485,89.1225,89.325,103049200
2019-12-23,89.413,89.65,89.2255,89.65,42749860
2019-12-24,89.6905,89.7785,89.379,89.4605,17626740
2019-12-26,90.0505,93.523,89.975,93.4385,120492160
2019-12-27,94.146,95.07,93.3005,93.49,123775080
2019-12-30,93.7,94.2,92.031,92.3445,73546120
2019-12-31,92.1,92.663,91.6115,92.392,50207600
2020-01-02,93.75,94.9005,93.2075,94.9005,80718200
2020-01-03,93.225,94.31,93.225,93.7485,75332080
2020-01-06,93,95.1845,93,95.144,81313960
2020-01-07,95.225,95.6945,94.602,95.343,82680200
2020-01-08,94.902,95.55,94.322,94.5985,70239320
2020-01-09,95.4945,95.891,94.79,95.0525,63499240
2020-01-10,95.2685,95.347,94,94.158,57139180
2020-01-13,94.5655,94.9,94.04,94.565,55716880
2020-01-14,94.294,94.3555,92.9275,93.472,68927620
2020-01-15,93.6125,93.943,92.7545,93.101,57931840
2020-01-16,94.1495,94.2795,93.301,93.897,53189860
2020-01-17,94.2945,94.332,92.8625,93.236,79946800
2020-01-21,93.25,94.7135,93,94.6,74155700
2020-01-22,94.8045,95.125,94.167,94.373,64325140
2020-01-23,94.2555,94.499,93.638,94.229,49692260
2020-01-24,94.5685,94.7495,92.372,93.082,75323620
2020-01-27,91,92.05,90.767,91.417,70570180
2020-01-28,92.025,92.9055,91.501,92.6625,56160800
2020-01-29,93.2,93.7375,92.751,92.9,42027800
2020-01-30,92.9,93.6435,92.5305,93.534,126548760
2020-01-31,102.574,102.786,100.114,100.436,311345660
2020-02-03,100.53,102.425,100.012,100.21,117981880
2020-02-04,101.494,102.99,100.768,102.484,105786760
2020-02-05,103.551,103.551,101.6,101.994,87523480
2020-02-06,102.051,102.815,101.24,102.512,63659080
2020-02-07,102.1,104.926,101.905,103.964,101906940
2020-02-10,104.251,106.78,104.248,106.696,101124700
2020-02-11,107.545,109.297,106.8,107.54,114920220
2020-02-12,108.16,109.012,107.764,108,66685280
2020-02-13,107.249,108.514,107.1,107.494,60635820
2020-02-14,107.784,107.952,106.294,106.744,52123380
2020-02-18,106.251,108.304,106.206,107.784,59021400
2020-02-19,108.39,109.255,108.056,108.511,51223300
2020-02-20,108.654,108.84,106.372,107.655,62626840
2020-02-21,107.108,107.228,104.4,104.798,93014800
2020-02-24,100.159,101.965,99.3985,100.464,130939940
2020-02-25,101.321,101.73,97.921,98.637,124381880
2020-02-26,98.514,100.734,98.0225,98.9795,104808040
2020-02-27,96.719,98.75,94.138,94.215,162879860
2020-02-28,90.7295,94.488,90.5565,94.1875,189875940
2020-03-02,95.476,97.7255,93.5,97.6975,135233020
2020-03-03,98.7685,99.8165,94.4045,95.4495,150689820
2020-03-04,97.3285,98.9,96.1,98.7915,95458380
2020-03-05,96.65,98.036,95.5,96.2015,94964200
2020-03-06,93.75,95.5435,93.475,95.0545,105471600
2020-03-09,88.693,93.1385,88.0645,90.0305,156264640
2020-03-10,93.544,94.7135,90.9085,94.591,142666200
2020-03-11,92.8925,93.566,90.075,91.043,112936620
2020-03-12,86.099,88.25,83.75,83.8305,226924280
2020-03-13,87.75,89.3155,84.031,89.25,176194500
2020-03-16,82.0755,87.9726,81.3016,84.4575,178345300
2020-03-17,88.7735,92.8888,84.462,90.392,218342580
2020-03-18,87.5,92.083,87.25,91.5,192904360
2020-03-19,93,97.25,91.6325,94.0465,207998860
2020-03-20,96.3155,97.85,91.0365,92.3045,196357000
2020-03-23,91.3875,95.97,90.6,95.1415,156169780
2020-03-24,97.5748,97.75,95.017,97.005,142941600
2020-03-25,96.0345,97.513,94.289,94.292,129581460
2020-03-26,95.1,97.8245,94.4645,97.7745,124702360
2020-03-27,96.543,96.9895,94.996,95.005,107757940
2020-03-30,96.1415,98.6815,95.617,98.1975,122521740
2020-03-31,98.2175,99.651,97.2005,97.486,102472520
2020-04-01,96.6485,97.248,94.65,95.385,82437500
2020-04-02,95.082,96.3763,94.5,95.9415,86719700
2020-04-03,95.5575,96.3165,94.4575,95.3295,72197400
2020-04-06,96.8,99.926,96.501,99.8795,115463620
2020-04-07,100.855,101.786,99.881,100.58,102279660
2020-04-08,101.05,102.2,100.558,102.15,79546260
2020-04-09,102.215,102.65,100.883,102.138,93112340
2020-04-13,102,109,101.9,108.444,134334180
2020-04-14,110.023,114.6,109.31,114.166,161743860
2020-04-15,112.884,116.668,112.25,115.384,137331340
2020-04-16,117.3,123.05,116.75,120.41,240764020
2020-04-17,118.616,120,115.801,118.75,158600200
2020-04-20,119.497,122.249,119.303,119.681,115413880
2020-04-21,120.83,121.415,113.983,116.406,149533580
2020-04-22,118.45,119.7,117.55,118.174,84365900
2020-04-23,119.999,121.211,119.104,119.972,101331040
2020-04-24,120.85,121.022,119.1,120.511,76635940
2020-04-27,122.16,122.244,118.15,118.8,112912900
2020-04-28,118.605,118.675,115.3,115.704,105388920
2020-04-29,116.501,119.594,115.5,118.636,91831860
2020-04-30,120.992,123.75,119.801,123.7,190692220
2020-05-01,116.84,118.122,112.91,114.302,195452100
2020-05-04,112.819,116.349,112.819,115.8,97318520
2020-05-05,117,117.55,115.356,115.89,64849920
2020-05-06,116.472,117.872,116,117.563,62356280
2020-05-07,118.739,118.8,117.156,118.381,67928220
2020-05-08,118.607,119.362,117.85,118.98,64224560
2020-05-11,118.735,120.983,118.606,120.45,65184620
2020-05-12,120.592,120.95,117.75,117.848,61498320
2020-05-13,118.34,120.385,116.89,118.396,95658380
2020-05-14,118.051,119.568,117.66,119.442,72962560
2020-05-15,118.426,120.55,117.818,120.489,84699020
2020-05-18,120.217,121.65,119.2,121.313,87331440
2020-05-19,121.492,124.25,121.448,122.466,86409960
2020-05-20,123.893,125.001,123.364,124.897,79962860
2020-05-21,125,126.272,122.127,122.337,102288060
2020-05-22,122.751,123.492,121.506,121.844,57341580
2020-05-26,122.9,123.1,120.703,121.093,71363060
2020-05-27,120.249,120.679,116.5,120.52,101138900
2020-05-28,119.216,121.848,118.912,120.055,63862720
2020-05-29,120.797,122.118,119.91,122.118,70586580
2020-06-01,122.4,123.846,122.208,123.552,58760640
2020-06-02,123.35,123.676,122.266,123.62,50598060
2020-06-03,123.401,124.4,123.059,123.92,53420480
2020-06-04,123.872,125.377,122.501,123.03,58974200
2020-06-05,122.226,124.432,121.857,124.15,66128900
2020-06-08,125.01,126.5,124.367,126.203,79413080
2020-06-09,126.472,131.322,126.25,130.043,103519000
2020-06-10,132.25,136.118,131.313,132.372,98920620
2020-06-11,130.175,133.569,126.812,127.898,116002140
2020-06-12,130.06,131.074,125.167,127.251,108722540
2020-06-15,126.33,129.2,125.4,128.634,77466700
2020-06-16,131,131,128.8,130.764,71912980
2020-06-17,132.375,132.75,131.591,132.049,59186320
2020-06-18,132.35,132.982,131.806,132.699,49755480
2020-06-19,133.904,134.872,132.95,133.751,115539260
2020-06-22,134.225,135.75,133.45,135.691,64175600
2020-06-23,136.301,139.156,135.902,138.22,84634140
2020-06-24,139,139.8,136.05,136.72,90532100
2020-06-25,136.978,137.812,135.607,137.729,59373140
2020-06-26,138.753,139.128,134.4,134.644,130015680
2020-06-29,134.501,134.84,131.504,134.019,84468440
2020-06-30,134.253,138.482,133.752,137.941,75393720
2020-07-01,137.9,144.75,137.7,143.935,127268780
2020-07-02,145.6,147.778,143.555,144.515,131867740
2020-07-06,146.748,152.994,146.5,152.852,137612840
2020-07-07,152.928,153.478,149.5,150.006,105150280
2020-07-08,151.13,154.198,150.622,154.056,100752700
2020-07-09,155.8,159.694,153.7,159.132,127773180
2020-07-10,159.588,160.75,156.785,160,109719640
2020-07-13,162.553,167.214,153.42,155.2,154408400
2020-07-14,154.45,156.369,147.5,154.2,144638660
2020-07-15,154.012,154.918,148.659,150.444,115777480
2020-07-16,148.553,151.6,145.912,149.995,127884920
2020-07-17,150.45,151.2,147.422,148.098,95226380
2020-07-20,150.01,160.068,149.701,159.842,151963520
2020-07-21,161.624,162.029,155.286,156.914,122699300
2020-07-22,156.25,157.5,153.263,154.996,82084500
2020-07-23,154.914,154.914,148.5,149.328,113138120
2020-07-24,146.5,151.579,144.4,150.445,112648260
2020-07-27,153.1,154.9,150.788,152.76,83409840
2020-07-28,152.714,153.855,149.788,150.016,62533020
2020-07-29,151.55,151.958,149.838,151.676,59481200
2020-07-30,150.7,154.6,150.25,152.594,122565300
2020-07-31,162.2,162.341,157.55,158.234,161667380
2020-08-03,159.026,159.2,155.2,155.594,101493260
2020-08-04,155.06,158.362,155.06,156.942,93885880
2020-08-05,157.188,160.679,156.365,160.252,78600500
2020-08-06,159.718,162.373,158.272,161.25,78812040
2020-08-07,161.2,162.04,157.034,158.373,78722540
2020-08-10,158.516,158.626,155.076,157.408,63345480
2020-08-11,155.66,157.961,153.65,154.034,74361140
2020-08-12,155.4,158.719,155.071,158.112,70544580
2020-08-13,159.15,160.876,157.75,158.051,62980860
2020-08-14,158.909,158.912,156,157.401,55034460
2020-08-17,158.656,159.748,157.709,159.12,53824740
2020-08-18,160.6,166,160.291,165.624,106919480
2020-08-19,165.151,165.795,162.8,163.024,83702740
2020-08-20,162.6,165.631,161.9,164.868,66649560
2020-08-21,164.75,165.72,163.77,164.236,71517240
2020-08-24,165.508,169.016,162.878,165.373,93325160
2020-08-25,164.749,167.87,163.35,167.324,79856840
2020-08-26,167.556,172.587,167.228,172.092,130174860
2020-08-27,172.502,172.65,168.9,170,85295900
2020-08-28,171.15,171.668,169.325,170.09,57939560
2020-08-31,170.45,174.75,170.25,172.548,83717700
2020-09-01,174.479,175.694,173.35,174.956,69528140
2020-09-02,177.35,177.612,174.334,176.572,78629520
2020-09-03,174.25,174.42,165.15,168.4,163222260
2020-09-04,165.9,169.075,155.556,164.731,175635080
2020-09-08,157.2,162.542,156.5,157.492,121884100
2020-09-09,160.15,165.159,159.25,163.43,103773500
2020-09-10,165.361,167.494,158.528,158.756,106614820
2020-09-11,160.434,160.867,154.199,155.811,101879640
2020-09-14,158.647,159.37,154.8,155.148,90591920
2020-09-15,156.808,158.751,155.446,157.806,80430700
2020-09-16,158.999,159.362,153.708,153.905,90623780
2020-09-17,150.462,151.472,148.628,150.436,128981000
2020-09-18,151.587,151.89,145.277,147.746,177851600
2020-09-21,145.325,148.1,143.55,148.023,122358500
2020-09-22,151.692,156.7,150.01,156.45,138976320
2020-09-23,156.022,156.35,149.619,149.993,113053300
2020-09-24,148.89,153.465,148.25,150.99,110587840
2020-09-25,152.743,155.077,149.95,154.757,92304040
2020-09-28,157.442,158.752,155.858,158.703,84483300
2020-09-29,158.77,159.413,156.627,157.244,70067960
2020-09-30,157.057,160.644,156.7,157.436,97922020
2020-10-01,160.4,161.2,158.6,161.063,99438440
2020-10-02,157.682,159.79,156.15,156.25,112261960
2020-10-05,157.292,160.127,157.042,159.96,75506640
2020-10-06,158.25,159.1,154.5,154.998,101737140
2020-10-07,156.75,160,156.619,159.784,86188780
2020-10-08,161.249,161.665,158.749,159.528,63482280
2020-10-09,160.5,164.45,159.892,164.332,98157420
2020-10-12,167.497,174.812,166.978,172.146,167283960
2020-10-13,173.4,174.619,171.211,172.182,114893940
2020-10-14,172.35,173.244,167,168.186,116578320
2020-10-15,164.6,167.794,164,166.932,104468960
2020-10-16,168.162,169.983,158,163.636,129487060
2020-10-19,164.98,166.45,159.637,160.36,104472520
2020-10-20,161.114,163.3,159.6,160.85,90193560
2020-10-21,160.625,161.694,158,159.247,91854720
2020-10-22,159.493,159.938,156.097,158.82,84240100
2020-10-23,159.55,160.266,157,160.22,69333740
2020-10-26,159.937,164.149,157.665,160.352,118023020
2020-10-27,161.247,164.583,160.565,164.316,85820940
2020-10-28,162.465,163.201,158.123,158.139,111766600
2020-10-29,160.064,162.862,158.2,160.55,131930580
2020-10-30,157.888,158.35,150.95,151.808,167921620
2020-11-02,153.087,153.985,147.506,150.224,145147000
2020-11-03,150.926,153.745,149.049,152.42,97957600
2020-11-04,157.999,162.242,156.986,162.058,136780820
2020-11-05,165.998,168.34,164.444,166.1,115785700
2020-11-06,165.232,166.1,161.6,165.568,92946600
2020-11-09,161.552,164.45,155.605,157.187,143808120
2020-11-10,154.751,155.7,150.974,151.751,131819120
2020-11-11,153.089,156.957,152.5,156.87,87338460
2020-11-12,157.998,158.794,154.302,155.514,87424160
2020-11-13,156.1,157.086,154.27,156.44,75251740
2020-11-16,154.66,157.135,153.634,156.553,76173520
2020-11-17,159.177,159.462,156.763,156.783,68894700
2020-11-18,156.7,157,155.255,155.273,58336720
2020-11-19,155.266,156.25,154.046,155.851,60205400
2020-11-20,155.851,156.644,154.902,154.97,67602760
2020-11-23,155.835,156.987,153.273,154.92,94177740
2020-11-24,155.025,156.712,154.313,155.903,72042040
2020-11-25,157.094,159.9,157.013,159.254,75808060
2020-11-27,160.563,160.81,159.502,159.767,47857340
2020-11-30,160.424,161.42,156.278,158.402,81278320
2020-12-01,159.425,162.448,157.859,161.004,90887640
2020-12-02,161.082,161.6,158.663,160.176,62586080
2020-12-03,160.273,161.432,159.066,159.336,57840780
2020-12-04,158.129,159.91,157.938,158.129,58272220
2020-12-07,157.824,159.038,157.084,157.9,54917500
2020-12-08,157.945,159.206,156.001,158.864,65580980
2020-12-09,158.394,158.722,154.4,155.21,81925180
2020-12-10,154.45,157.105,153.8,155.074,60603580
2020-12-11,154.833,155.934,153.641,155.821,61293900
2020-12-14,157.15,159.523,156.3,157.848,83115880
2020-12-15,159.05,159.425,156.524,158.256,66473720
2020-12-16,158.8,162.35,158.184,162.048,88552320
2020-12-17,162.5,163.176,161.05,161.804,69486940
2020-12-18,162.2,162.471,158.58,160.082,119914260
2020-12-21,160.001,161.348,158.3,160.309,76736920
2020-12-22,160.142,161.1,159.004,160.326,47635620
2020-12-23,160.25,160.507,159.209,159.264,41875740
2020-12-24,159.695,160.1,158.45,158.634,29038340
2020-12-28,159.7,165.2,158.634,164.198,113735740
2020-12-29,165.497,167.532,164.061,166.1,97458660
2020-12-30,167.05,167.105,164.123,164.292,64186200
2020-12-31,163.75,164.146,162.06,162.846,59144120
2021-01-04,163.5,163.6,157.201,159.332,88228980
2021-01-05,158.3,161.169,158.253,160.926,53110960
2021-01-06,157.324,159.875,156.558,156.919,87896300
2021-01-07,157.85,160.427,157.75,158.108,70290900
2021-01-08,159,159.532,157.11,159.135,70754880
2021-01-11,157.401,157.819,155.5,155.71,73381900
2021-01-12,156,157.107,154.3,156.041,70291640
2021-01-13,156.422,159.498,156.104,158.294,66424880
2021-01-14,158.376,158.9,156.03,156.373,61418380
2021-01-15,156.151,157.127,154.758,155.212,84879900
2021-01-19,155.35,157.25,154.8,156.038,66102840
2021-01-20,159.099,163.99,158.75,163.169,106196700
2021-01-21,164.65,167.428,164.478,165.349,98901020
2021-01-22,165.216,166.096,164.158,164.612,56438280
2021-01-25,166.425,168.194,162.157,164.7,74995160
2021-01-26,164.818,166.9,164.144,166.306,59104700
2021-01-27,167.074,167.326,160.354,161.629,93203160
2021-01-28,161.752,165.084,161.434,161.881,62984560
2021-01-29,161.5,161.849,159.228,160.31,85871120
2021-02-01,162.118,167.513,161.751,167.144,83204240
2021-02-02,169,171.387,168.056,169,141972740
2021-02-03,171.251,171.7,165.431,165.627,141775620
2021-02-04,166.5,167.35,163.888,166.55,73413220
2021-02-05,165.95,168.85,165.136,167.608,72416160
2021-02-08,167.925,168.25,165.2,166.147,65147820
2021-02-09,165.624,166.9,164.892,165.25,44070520
2021-02-10,165.7,165.898,162.7,164.329,63031000
2021-02-11,164.6,164.6,162.403,163.106,46028340
2021-02-12,162.5,164.012,161.666,163.886,46706780
2021-02-16,162.703,165.415,162.68,163.448,51494420
2021-02-17,163.18,166.046,162.975,165.432,66041980
2021-02-18,164.121,166.9,163.697,166.412,60672140
2021-02-19,166.412,166.675,162.288,162.495,86103680
2021-02-22,160.406,161.616,158.613,159.037,70313580
2021-02-23,156.551,160.236,154.68,159.725,93348020
2021-02-24,158.338,158.562,156.269,157.977,60225500
2021-02-25,156.837,158.913,152.388,152.858,90676020
2021-02-26,154.76,156.122,151.835,154.646,85518600
2021-03-01,156.394,157.478,154.9,157.307,54679260
2021-03-02,157.174,158.176,154.356,154.727,51915240
2021-03-03,154.059,155.389,149.75,150.25,79774500
2021-03-04,150.6,152.906,147.272,148.878,109631560
2021-03-05,150.25,150.45,144.05,150.023,107771020
2021-03-08,150.75,153.23,147.566,147.598,83700160
2021-03-09,150.9,154.548,150.257,153.142,80600640
2021-03-10,154.922,155.823,151.502,152.882,60249780
2021-03-11,155.2,156.589,154.146,155.68,55527820
2021-03-12,153.75,154.949,152.275,154.474,48437760
2021-03-15,153.728,154.112,151.604,154.084,58371840
2021-03-16,155.248,156.445,153.793,154.593,50775280
2021-03-17,153.661,158.652,153.511,156.786,62371680
2021-03-18,155.05,155.832,151.25,151.4,73140540
2021-03-19,151.462,153.864,150.832,153.748,92507080
2021-03-22,153.392,156.329,153.002,155.544,58043580
2021-03-23,156.35,159.1,156.043,156.875,76345260
2021-03-24,157.552,158.016,154.258,154.354,59179620
2021-03-25,153.65,155.489,151.857,152.313,71269380
2021-03-26,152.203,152.833,149.8,152.602,66258480
2021-03-29,152.772,154.562,151.422,153.786,54919360
2021-03-30,153.501,153.65,151.7,152.764,46752060
2021-03-31,153.203,155.966,153.125,154.704,61877920
2021-04-01,155.897,158.122,155.778,158.05,58806360
2021-04-05,158.65,161.798,158.062,161.336,66697640
2021-04-06,161.188,162.366,160.852,161.191,50756180
2021-04-07,161.69,165.181,161.182,163.969,66924540
2021-04-08,165.545,166.225,164.6,164.965,56241800
2021-04-09,165.235,168.61,164.445,168.61,86829460
2021-04-12,167.76,169.752,167.558,168.969,65635960
2021-04-13,170.042,171.6,169.782,170,66316740
2021-04-14,170.202,170.206,166.3,166.65,62904080
2021-04-15,168.55,169.85,167.6,168.954,64671600
2021-04-16,169,170.34,167.78,169.972,63720980
2021-04-19,169.516,171.797,168.008,168.6,54508100
2021-04-20,168.68,169.15,165.8,166.734,52460640
2021-04-21,165.8,168.143,165.19,168.101,44223320
2021-04-22,168.584,168.644,165.072,165.452,51611800
2021-04-23,165.955,168.75,165.425,167.044,63933040
2021-04-26,167.4,171.422,166.547,170.45,97614160
2021-04-27,172.174,173,169.901,170.872,76542800
2021-04-28,171.74,174.494,171.25,172.925,92637680
2021-04-29,175.255,175.722,171.75,173.566,153647620
2021-04-30,176.256,177.7,173.125,173.371,140186920
2021-05-03,174.236,174.332,168.635,169.324,117510600
2021-05-04,167.81,168.399,163.606,165.594,108788980
2021-05-05,166.943,167.735,163.218,163.527,74226160
2021-05-06,163.5,165.72,162.36,165.318,88953920
2021-05-07,165.954,166.544,164.454,164.58,94205520
2021-05-10,164.116,164.15,159.5,159.524,116772060
2021-05-11,156.814,161.9,156.368,161.195,92395620
2021-05-12,159.25,160.397,156.655,157.597,98728200
2021-05-13,159.273,160.192,156.65,158.074,67137540
2021-05-14,159.278,161.443,159.15,161.145,66500440
2021-05-17,162.296,164.638,161.73,163.52,74478500
2021-05-18,164.629,165.6,161.518,161.614,56567820
2021-05-19,159.75,161.738,159.2,161.59,53594160
2021-05-20,162.22,162.984,161.809,162.384,52663840
2021-05-21,162.5,162.835,159.85,160.154,82097640
2021-05-24,160.775,162.897,160.525,162.249,48456260
2021-05-25,163.334,163.991,160.688,162.953,65222180
2021-05-26,163.73,164.786,162.926,163.258,47679720
2021-05-27,162.8,163.018,161.502,161.506,51223140
2021-05-28,162.1,162.4,160.985,161.154,46630180
2021-06-01,162.175,162.549,160.453,160.932,48600900
2021-06-02,161.155,161.75,160.4,161.7,40290480
2021-06-03,160.212,160.722,159.202,159.35,47965860
2021-06-04,160.6,161.05,159.94,160.311,44994980
2021-06-07,159.866,160.4,158.61,159.901,44315120
2021-06-08,161.13,163.977,160.901,163.206,68334600
2021-06-09,163.644,164.879,163.535,164.058,49110600
2021-06-10,164.1,167.55,164.058,167.483,69529600
2021-06-11,167.483,168.329,166.672,167.342,56347040
2021-06-14,167.342,169.25,166.775,169.194,51393100
2021-06-15,169.2,169.849,168.156,169.156,48524000
2021-06-16,169.6,171.318,168.026,170.762,84055640
2021-06-17,170.159,174.86,170.05,174.462,102730620
2021-06-18,173.999,175.35,173.686,174.345,104954740
2021-06-21,173.821,174.1,171.7,172.698,65542600
2021-06-22,172.903,176.189,172.805,175.272,66901640
2021-06-23,175.25,176.05,174.16,175.191,56266820
2021-06-24,175.382,176.243,171.542,172.454,76639980
2021-06-25,173.2,173.241,169.709,170.073,78819940
2021-06-28,170.8,172.4,170.675,172.194,44855860
2021-06-29,171.941,172.802,171.152,172.407,41968780
2021-06-30,172.053,173.58,171.75,172.008,48079840
2021-07-01,171.73,172.85,170.471,171.648,40741060
2021-07-02,172.582,175.586,171.846,175.549,63533940
2021-07-06,176.506,184.274,176.45,183.787,134895360
2021-07-07,185.869,186.71,183.945,184.829,106561240
2021-07-08,182.178,187.999,181.056,186.57,103612460
2021-07-09,186.126,187.4,184.67,185.967,74964740
2021-07-12,187.2,187.864,184.84,185.928,51432700
2021-07-13,185.105,188.654,183.566,183.868,76918340
2021-07-14,185.442,185.883,183.041,184.084,65931360
2021-07-15,184.71,184.77,181.046,181.56,63705840
2021-07-16,181.666,182.303,178.523,178.682,80874120
2021-07-19,176.629,177.51,174.958,177.48,75691900
2021-07-20,178.366,179.6,175.9,178.66,65113600
2021-07-21,178.819,179.322,177.182,179.26,46379780
2021-07-22,179.362,182.001,179.114,181.902,65307040
2021-07-23,182,183.306,181.102,182.832,48725840
2021-07-26,183.658,185.604,182.362,184.991,58001360
2021-07-27,184.925,184.925,179.308,181.32,82637800
2021-07-28,181.689,182.921,180.05,181.516,59987560
2021-07-29,181.388,181.897,179.001,179.996,110399040
2021-07-30,167.397,168.407,165.349,166.38,199311860
2021-08-02,167.655,167.946,165.85,166.574,67078300
2021-08-03,167.036,169.55,164.988,168.312,83146860
2021-08-04,168.968,169.444,167.278,167.736,43678900
2021-08-05,167.811,169.45,167.046,168.8,48670060
2021-08-06,168.75,168.75,166.452,167.247,52752880
2021-08-09,167.18,167.744,166.426,167.094,42964400
2021-08-10,167.251,167.9,165.75,166.034,48251020
2021-08-11,166.572,166.885,163.89,164.606,58944980
2021-08-12,164.5,165.726,163.484,165.175,46476460
2021-08-13,165.284,165.303,164.15,164.698,41133980
2021-08-16,164.15,165,160.556,164.95,66569880
2021-08-17,163.875,164.024,161.284,162.098,67758440
2021-08-18,162.099,162.705,160,160.061,56086220
2021-08-19,159.701,161.65,159.123,159.388,75657240
2021-08-20,160.194,160.39,158.788,159.998,67168560
2021-08-23,160.595,164.045,160.5,163.294,65362620
2021-08-24,164,165.775,163.729,165.289,51036820
2021-08-25,165.493,166.05,164.308,164.959,33606120
2021-08-26,164.95,166.6,164.8,165.8,41975220
2021-08-27,166.662,167.616,165.688,167.482,48047380
2021-08-30,167.871,172.25,167.761,171.079,63844880
2021-08-31,171.24,173.629,169.78,173.54,87128260
2021-09-01,174.82,176.35,173.762,173.95,72598220
2021-09-02,174.738,175.598,172.75,173.156,58511880
2021-09-03,172.6,174.134,171.822,173.902,51566480
2021-09-07,173.9,176.404,173.847,175.464,54823680
2021-09-08,175.582,177.282,174.784,176.275,61067280
2021-09-09,176.301,177.499,174.018,174.208,54384820
2021-09-10,175.092,175.422,173.145,173.458,47945380
2021-09-13,174.14,174.898,171.9,172.858,51380440
2021-09-14,173.778,174.34,171.886,172.5,38737940
2021-09-15,172.126,174.271,170.1,173.79,59150740
2021-09-16,172.998,174.628,172.307,174.412,51671960
2021-09-17,174.421,174.87,172.606,173.126,92331120
2021-09-20,169.8,170.95,165.251,167.786,93382600
2021-09-21,168.75,168.985,166.62,167.182,55617560
2021-09-22,167.55,169.45,167.052,169.002,48228060
2021-09-23,169.002,171.448,169.002,170.8,47588280
2021-09-24,170.1,171.463,169.67,171.276,42324820
2021-09-27,168.575,170.778,166.98,170.29,72689000
2021-09-28,167.886,168.46,164.505,165.798,88616380
2021-09-29,166.106,167.565,164.894,165.056,51245360
2021-09-30,165.8,166.392,163.7,164.252,56940660
2021-10-01,164.45,165.459,162.797,164.163,56712340
2021-10-04,163.969,163.999,158.812,159.489,90461140
2021-10-05,160.225,163.036,160.123,161.05,65384160
2021-10-06,160.676,163.217,159.931,163.1,50659540
2021-10-07,164.577,166.287,164.153,165.122,48181500
2021-10-08,165.85,166.072,164.41,164.431,39964340
2021-10-11,163.75,164.629,161.905,162.315,40684060
2021-10-12,162.85,163.376,161.814,162.366,36391420
2021-10-13,163.486,164.419,163.054,164.214,48501720
2021-10-14,165.123,165.63,164.539,164.993,42240400
2021-10-15,165.571,170.521,165.2,170.451,103598820
2021-10-18,169.418,172.459,169.255,172.337,63482300
2021-10-19,171.714,172.734,171.1,172.208,47721580
2021-10-20,172.633,173.143,170.018,170.753,42795540
2021-10-21,170.712,172.014,170.15,171.751,37627700
2021-10-22,171.05,171.492,166.565,166.778,62781060
2021-10-25,166.75,167.39,164.885,166.018,44519120
2021-10-26,167.476,170.806,167.199,168.804,53966840
2021-10-27,169.4,171.85,168.573,169.624,54044480
2021-10-28,170.105,173.95,169.3,172.329,114174660
2021-10-29,165.001,168.741,163.666,168.622,129721540
2021-11-01,168.09,168.793,164.601,165.906,72177580
2021-11-02,165.751,166.556,164.178,165.638,52551800
2021-11-03,165.45,169.746,164.876,169.2,67943780
2021-11-04,168.5,174.931,168.25,173.85,107060400
2021-11-05,173.85,178.312,173.849,175.95,99939020
2021-11-08,176.162,178.95,174.393,174.449,61479840
2021-11-09,175.762,179.688,175.071,178.812,85898440
2021-11-10,178.194,180.272,173.154,174.103,80548440
2021-11-11,175.65,177.162,173.373,173.625,45288120
2021-11-12,174.25,177.036,172.353,176.258,53788680
2021-11-15,176.85,179.694,176.29,177.284,58594380
2021-11-16,176.95,178.825,176.257,177.035,44341420
2021-11-17,178.236,179.362,177.267,177.45,51205400
2021-11-18,178.318,185.21,178.05,184.803,114070760
2021-11-19,185.634,188.107,183.786,183.829,98924060
2021-11-22,183.819,185.673,178.375,178.628,96957000
2021-11-23,179.252,181.052,176.386,179.002,73844920
2021-11-24,178.134,180.682,176.842,179.02,46560360
2021-11-26,180.105,181.675,175.208,175.228,59825940
2021-11-29,177.382,179.8,176.575,178.079,65311140
2021-11-30,178.175,179.288,174.6,175.354,80022140
2021-12-01,177.25,177.994,172.08,172.186,75139900
2021-12-02,173,174.635,171.188,171.868,64725760
2021-12-03,172.75,173.493,166.93,169.49,80711000
2021-12-06,169.65,173.695,166.934,171.368,68860000
2021-12-07,174.6,177.499,173.334,176.164,66410720
2021-12-08,176.151,177.18,174.751,176.158,45253660
2021-12-09,175.75,176.969,174.14,174.171,46061820
2021-12-10,175.417,175.927,170.5,172.212,60689760
2021-12-13,172,172.1,169.13,169.568,62169000
2021-12-14,167.55,169.499,166.44,169.092,55975280
2021-12-15,168.598,173.6,165.195,173.315,75794260
2021-12-16,173.369,174.166,168.16,168.871,60876840
2021-12-17,167.71,170.898,165.614,170.017,85755160
2021-12-20,166.85,167.874,165.6,167.079,57372660
2021-12-21,167.85,170.716,165.647,170.417,55955820
2021-12-22,169.27,172.05,168.501,171.037,55035460
2021-12-23,170.428,171.975,170.15,171.068,36788240
2021-12-27,171.037,172.943,169.216,169.67,58846820
2021-12-28,170.182,172.176,169.136,170.661,54711860
2021-12-29,170.84,171.212,168.601,169.201,35754040
2021-12-30,169.7,170.888,168.524,168.644,37583100
2021-12-31,168.956,169.35,166.558,166.717,47830380
2022-01-03,167.55,170.704,166.16,170.404,63869140
2022-01-04,170.438,171.4,166.349,167.522,70725160
2022-01-05,166.883,167.126,164.357,164.357,64302720
2022-01-06,163.45,164.8,161.937,163.254,51957780
2022-01-07,163.839,165.243,162.031,162.554,46605900
2022-01-10,160.586,161.662,156.305,161.486,87798300
2022-01-11,161.5,166.35,160.702,165.362,62805580
2022-01-12,166.575,166.878,164.417,165.207,50029120
2022-01-13,165.251,166.221,161.091,161.214,52188300
2022-01-14,160.15,162.25,159.8,162.138,45974860
2022-01-18,159.105,159.734,157.664,158.918,67441440
2022-01-19,158.762,159.25,156.25,156.299,53241920
2022-01-20,156.766,158,151.351,151.668,71973320
2022-01-21,149.95,150.9,142.07,142.643,163971440
2022-01-24,139,144.945,135.352,144.544,156044740
2022-01-25,142.242,143.6,138.145,139.986,90824660
2022-01-26,144.75,145.185,137.318,138.872,95601700
2022-01-27,140.8,144.243,139.35,139.638,77515800
2022-01-28,140.86,143.998,137.929,143.978,74391980
2022-01-31,144.75,150.36,144.301,149.574,78307440
2022-02-01,150,151.708,147.628,151.194,59219840
2022-02-02,155.05,155.075,148.864,150.612,87329760
2022-02-03,141.738,144.248,138.333,138.846,225531360
2022-02-04,155.606,161.2,150.608,157.64,253455860
2022-02-07,158.52,162.691,157.25,157.936,102624380
2022-02-08,156.751,161.792,155.55,161.414,76040360
2022-02-09,162.873,163.834,160.25,161.19,68785600
2022-02-10,158.35,160.716,157.75,159.004,68268120
2022-02-11,158.135,159,152.734,153.294,77100440
2022-02-14,151.751,158.448,151.65,155.167,83230700
2022-02-15,157.606,158.007,154.638,156.51,56970660
2022-02-16,155.79,158.834,154.734,158.1,52704280
2022-02-17,158.146,160.349,154.5,154.652,64032500
2022-02-18,155.499,155.499,150.893,152.602,63604100
2022-02-22,150.478,152.983,148.486,150.198,66128240
2022-02-23,151.651,151.763,144.651,144.827,64243560
2022-02-24,139.838,151.749,139.5,151.358,100785760
2022-02-25,150.55,153.99,149.214,153.788,62395360
2022-02-28,152.425,154.45,150.85,153.563,57683420
2022-03-01,152.733,154.099,149.977,151.142,44873580
2022-03-02,150.908,152.999,148.75,152.052,47334720
2022-03-03,153.532,153.929,146.856,147.898,65197200
2022-03-04,147.159,147.85,143.807,145.641,60983120
2022-03-07,145.444,146.094,137.416,137.453,86933860
2022-03-08,136.684,140.7,133.572,136.014,91662580
2022-03-09,139.5,140.25,136.828,139.279,82656660
2022-03-10,145.685,148.674,143.978,146.818,135062900
2022-03-11,149.574,149.675,145.369,145.524,68900560
2022-03-14,145.981,147.45,140.884,141.853,74086100
2022-03-15,142.85,147.985,142,147.366,75584600
2022-03-16,148.5,153.15,147.354,153.104,84957680
2022-03-17,152.64,157.498,152.14,157.239,72934840
2022-03-18,156.813,161.594,156.011,161.251,102962760
2022-03-21,161.121,163.084,159.553,161.492,66537520
2022-03-22,161.806,166.167,161.699,164.889,64086120
2022-03-23,163.705,166.37,162.687,163.408,55811860
2022-03-24,163.749,164.118,160.05,163.65,56798060
2022-03-25,164,165.368,162.25,164.773,49085500
2022-03-28,164.975,169.038,164.9,168.99,59853820
2022-03-29,170.384,170.832,167.868,169.315,66153600
2022-03-30,168.51,168.95,165.5,166.301,56167260
2022-03-31,166.445,166.495,162.954,162.998,59965780
2022-04-01,164.15,165.827,162.32,163.56,57089500
2022-04-04,164.125,168.394,163.206,168.346,50007960
2022-04-05,167.742,168.11,163.266,164.055,53728560
2022-04-06,161.651,162.2,157.254,158.756,79055760
2022-04-07,158.4,160.079,154.512,157.784,68136780
2022-04-08,156.75,157.368,154.231,154.46,46001660
2022-04-11,152.713,154.136,150.534,151.122,52112340
2022-04-12,153.692,155.099,150.383,150.788,55177440
2022-04-13,150.018,156.025,149.6,155.541,53390880
2022-04-14,155.39,155.897,151.472,151.706,51598140
2022-04-18,151.523,154.04,150.251,152.785,46513520
2022-04-19,152.03,158.649,151.55,158.116,54926420
2022-04-20,157.603,157.603,153.604,153.998,59630020
2022-04-21,154.714,156.738,147.59,148.296,63969320
2022-04-22,148.25,149.615,143.698,144.35,73078580
2022-04-25,144.023,146.222,142.307,146.074,61874980
2022-04-26,144.8,144.856,138.93,139.391,77529160
2022-04-27,140.192,141.948,135.784,138.167,71336300
2022-04-28,142.178,145.938,140.3,144.596,117316940
2022-04-29,129.849,130.761,121.625,124.282,272661720
2022-05-02,122.401,124.668,118.375,124.5,148788980
2022-05-03,124.054,126.22,122.825,124.254,79133360
2022-05-04,123.6,126,119.183,125.929,110745360
2022-05-05,123,123.499,115.072,116.407,144391220
2022-05-06,114.85,119.051,113.081,114.772,124259900
2022-05-09,111.312,114,107.957,108.789,128124380
2022-05-10,111.25,112.642,107.171,108.859,105433820
2022-05-11,108.104,110.156,104.429,105.372,109703640
2022-05-12,102.75,110.781,102.406,106.931,132025140
2022-05-13,109.069,113.184,107.8,113.055,93684560
2022-05-16,113.1,113.992,110.354,110.81,74565740
2022-05-17,113.275,115.8,111.277,115.368,76447740
2022-05-18,111.44,112.853,106.249,107.112,108379180
2022-05-19,106.28,110.034,106.193,107.319,88142540
2022-05-20,109.568,109.898,105.009,107.591,99500640
2022-05-23,108.461,108.819,103.95,107.557,107797360
2022-05-24,104.025,105.4,101.26,104.1,102934680
2022-05-25,103.656,108.175,103.65,106.775,93120100
2022-05-26,107.97,112.665,107.454,111.078,93002600
2022-05-27,113.55,115.187,112.628,115.146,93660160
2022-05-31,116.28,121.994,115.675,120.21,144634160
2022-06-01,122.256,125.179,120.622,121.684,127528980
2022-06-02,121.684,125.61,120.045,125.511,100560680
2022-06-03,124.2,124.4,121.046,122.35,97603320
2022-06-06,125.245,128.99,123.81,124.79,135269024
2022-06-07,122.005,124.1,120.63,123,85156712
2022-06-08,122.61,123.75,120.75,121.18,64926594
2022-06-09,119.99,121.3,116.1,116.15,67029842
2022-06-10,113.415,114.5,109.05,109.65,87412245
2022-06-13,104.19,106.54,101.86,103.67,99277742
2022-06-14,104.19,104.88,101.43,102.31,69728761
2022-06-15,103.86,109.06,103.53,107.67,85011060
2022-06-16,104.47,104.58,102.01,103.66,82186301
2022-06-17,102.8,106.98,102.51,106.22,99772147
2022-06-21,108.2,111.6299,103.56,108.68,70901245
2022-06-22,107.43,112.13,107.02,108.95,60040131
2022-06-23,110.39,113,107.93,112.44,64345300
2022-06-24,112.38,116.71,111.43,116.46,69867618
2022-06-27,117.09,117.98,112.7,113.22,62133240
2022-06-28,113.5,114.85,107.04,107.4,75172028
2022-06-29,107.38,110.99,106.91,108.92,66375341
2022-06-30,108.11,108.18,102.52,106.21,97679401
2022-07-01,106.29,109.75,105.8469,109.56,73021171
2022-07-05,107.6,114.08,106.3242,113.5,76684414
2022-07-06,113.21,115.48,112.01,114.33,66958884
2022-07-07,113.85,116.99,113.49,116.33,57872323
2022-07-08,114.6,116.58,113.69,115.54,45719694
2022-07-11,114.08,114.3,110.87,111.75,53540019
2022-07-12,112.16,113.23,108.34,109.22,54280257
2022-07-13,107.03,111.78,106.01,110.4,61353812
2022-07-14,110.24,111.18,107.58,110.63,51163140
2022-07-15,112.5,115.59,111.59,113.55,84317816
2022-07-18,115,117.24,113.15,113.76,59115419
2022-07-19,115.7,118.95,114.03,118.21,60990043
2022-07-20,118.615,123.475,118.32,122.77,71268322
2022-07-21,123.2,124.85,121.26,124.63,60239892
2022-07-22,125.01,125.5,121.3504,122.42,51463797
2022-07-25,122.695,123.64,120.03,121.14,50221259
2022-07-26,115.79,118.15,114.53,114.81,67075064
2022-07-27,117.31,121.9,117.16,120.97,61582015
2022-07-28,121.57,122.84,118.08,122.28,82245543
2022-07-29,134.9,137.65,132.41,134.95,148892889
2022-08-01,134.96,138.8339,133.51,135.39,76846908
2022-08-02,134.72,137.44,134.09,134.16,61922429
2022-08-03,136.21,140.49,136.05,139.52,71827780
2022-08-04,140.58,143.56,139.55,142.57,70585020
2022-08-05,140.1,142.86,139.6,140.8,50686865
2022-08-08,142.05,144.23,138.29,139.41,52303475
2022-08-09,138.052,138.9523,136.21,137.83,40434715
2022-08-10,142.9,144.6,141.01,142.69,54773819
2022-08-11,143.86,144.49,139.76,140.64,44867336
2022-08-12,142.05,143.57,140.1201,143.55,47643484
2022-08-15,142.8,143.76,141.49,143.18,39014583
2022-08-16,143.905,146.57,142,144.78,59102859
2022-08-17,142.69,143.38,140.78,142.1,48149778
2022-08-18,141.32,142.77,140.38,142.3,37458737
2022-08-19,140.47,141.11,137.9142,138.23,47792843
2022-08-22,135.72,136.32,132.85,133.22,50461504
2022-08-23,133.41,134.99,132.95,133.62,36252103
2022-08-24,132.75,135.47,132.1,133.8,38626978
2022-08-25,135.26,137.42,134.28,137.28,37496283
2022-08-26,136.55,137.83,130.5,130.75,53322663
2022-08-29,129.9,131.9499,128.77,129.79,48101638
2022-08-30,131.25,132.0745,126.85,128.73,49202990
2022-08-31,129.45,130.59,126.74,126.77,53648702
2022-09-01,126,128.02,123.66,127.82,56636145
2022-09-02,129.5,131.38,126.39,127.51,57429829
2022-09-06,127.92,128.62,124.74,126.11,43888587
2022-09-07,126.12,129.82,125.4,129.48,47834487
2022-09-08,127.72,130.28,127.1,129.82,43988509
2022-09-09,130.91,133.69,130.76,133.27,49422259
2022-09-12,134.095,136.49,134,136.45,53826859
2022-09-13,131.01,131.4,126.27,126.82,72694010
2022-09-14,127.364,128.84,126.33,128.55,45316772
2022-09-15,127.38,130.37,125.495,126.28,52887196
2022-09-16,122.78,123.87,120.7,123.53,115667804
2022-09-19,122.16,124.71,121.8,124.66,47279727
2022-09-20,123.35,124.3963,121.14,122.19,47698432
2022-09-21,122.49,123.76,118.45,118.54,58498887
2022-09-22,117.08,118.79,116.26,117.31,55229190
2022-09-23,116,116.05,112.06,113.78,65126665
2022-09-26,113.295,117.34,113.13,115.15,62723268
2022-09-27,117.195,118.32,113.05,114.41,60094693
2022-09-28,114.38,118.7,113.8,118.01,55763750
2022-09-29,115.6,116.07,113.06,114.8,58969714
2022-09-30,114.075,116.92,112.84,113,59479586
2022-10-03,113.58,116.91,112.45,115.88,50941854
2022-10-04,119.89,123,119.79,121.09,62812564
2022-10-05,118.58,121.75,117.69,120.95,48217535
2022-10-06,120.77,121.53,119.5,120.3,42253755
2022-10-07,118,118.17,113.88,114.56,54677980
2022-10-10,115.1,116.25,112.43,113.67,42339675
2022-10-11,112.71,115.48,110.39,112.21,56432233
2022-10-12,112.49,113.83,111.4,112.9,45728660
2022-10-13,107.88,113.44,105.345,112.53,86868103
2022-10-14,114.1,114.96,106.6,106.9,67737344
2022-10-17,110.11,114.19,110.09,113.79,62781985
2022-10-18,119.06,119.52,114.79,116.36,65607448
2022-10-19,114.71,116.5932,113.22,115.07,47198122
2022-10-20,113.83,118.24,113.51,115.25,48795104
2022-10-21,114.792,119.59,114.5,119.32,55660485
2022-10-24,119.98,120.39,116.57,119.82,49531523
2022-10-25,119.65,121.3152,118.95,120.6,50934609
2022-10-26,116,119.3457,114.76,115.66,69002457
2022-10-27,113.92,114.12,109.77,110.96,129605362
2022-10-28,97.905,103.96,97.66,103.41,223133398
2022-10-31,103.56,104.87,100.74,102.44,99251395
2022-11-01,103.99,104.58,96.06,96.79,153370032
2022-11-02,97.315,97.74,92.01,92.12,135761798
2022-11-03,92.47,93.5,89.02,89.3,136683303
2022-11-04,91.49,92.44,88.04,90.98,129101336
2022-11-07,91.95,92.1,89.04,90.53,77495728
2022-11-08,90.79,91.72,88.23,89.98,88703370
2022-11-09,89.47,89.48,85.87,86.14,90796249
2022-11-10,92.935,98.69,91.65,96.63,173414862
2022-11-11,97.88,101.19,96.66,100.79,111590544
2022-11-14,98.77,100.1199,97.29,98.49,99533072
2022-11-15,103.21,103.79,97.34,98.94,111336317
2022-11-16,96.85,98.4879,95.54,97.12,87958828
2022-11-17,95.37,96.97,94.03,94.85,82617865
2022-11-18,95.95,95.99,92.48,94.14,72428185
2022-11-21,93.97,95.02,90.59,92.46,84330270
2022-11-22,92.62,93.35,90.87,93.2,62191962
2022-11-23,93.24,94.58,92.83,94.13,59414684
2022-11-25,93.79,94.43,93.065,93.41,35088609
2022-11-28,93.93,96.4,93.43,93.95,75062316
2022-11-29,94.04,94.41,91.44,92.42,65567286
2022-11-30,92.47,96.54,91.525,96.54,102805806
2022-12-01,96.99,97.23,94.92,95.5,68487969
2022-12-02,94.475,95.36,93.78,94.13,72496388
2022-12-05,93.05,94.06,90.82,91.01,71535526
2022-12-06,90.5,91.04,87.9,88.25,75503628
2022-12-07,88.34,89.89,87.48,88.46,68086880
2022-12-08,89.24,90.86,87.88,90.35,73305887
2022-12-09,88.9,90.3,88.63,89.09,67398506
2022-12-12,89.21,90.58,87.87,90.55,61999762
2022-12-13,95.23,96.25,90.52,92.49,100212038
2022-12-14,92.502,93.4581,89.87,91.58,70298006
2022-12-15,89.89,89.97,87.47,88.45,84802877
2022-12-16,88.265,89.35,86.73,87.86,146144064
2022-12-19,87.51,87.63,84.51,84.92,83531460
2022-12-20,85.33,86.61,84.33,85.19,74348301
2022-12-21,86.175,87.225,85.21,86.77,59267156
2022-12-22,85.52,85.68,82.25,83.79,81431314
2022-12-23,83.25,85.78,82.9344,85.25,57433655
2022-12-27,84.97,85.35,83,83.04,57284035
2022-12-28,82.8,83.48,81.69,81.82,58228575
2022-12-29,82.87,84.55,82.55,84.18,54995895
2022-12-30,83.12,84.05,82.47,84,62401194
2023-01-03,85.46,86.96,84.205,85.82,76706040
2023-01-04,86.55,86.98,83.36,85.14,68885123
2023-01-05,85.33,85.42,83.07,83.12,67930825
2023-01-06,83.03,86.4,81.43,86.08,83303361
2023-01-09,87.46,89.48,87.08,87.36,65266056
2023-01-10,87.57,90.185,87.29,89.87,67756601
2023-01-11,90.93,95.26,90.93,95.09,103126183
2023-01-12,96.93,97.19,93.5,95.27,85254781
2023-01-13,94.18,98.37,94.12,98.12,85549432
2023-01-17,98.68,98.89,95.73,96.05,72755001
2023-01-18,97.25,99.32,95.38,95.46,79570370
2023-01-19,94.74,95.44,92.86,93.68,69002663
2023-01-20,93.86,97.354,93.2025,97.25,67481539
2023-01-23,97.56,97.78,95.86,97.52,76501103
2023-01-24,96.93,98.09,96,96.32,66929452
2023-01-25,92.56,97.24,91.52,97.18,94261570
2023-01-26,98.235,99.49,96.92,99.22,68523557
2023-01-27,99.53,103.485,99.53,102.24,87775614
2023-01-30,101.09,101.74,99.01,100.55,70691860
2023-01-31,101.155,103.3484,101.14,103.13,66527253
2023-02-01,102.53,106.24,101.24,105.15,80450121
2023-02-02,110.245,114,108.88,112.91,158154243
2023-02-03,105.26,108.78,102.52,103.39,144374828
2023-02-06,102.925,103.9484,100.65,102.18,81945199
2023-02-07,101.17,102.41,98.08,102.11,119501301
2023-02-08,102.04,102.6699,98.775,100.05,75878304
2023-02-09,101.32,101.78,97.57,98.24,64622489
2023-02-10,97.56,98.8163,96.23,97.61,52740133
2023-02-13,97.85,99.68,96.91,99.54,52841464
2023-02-14,98.41,100.9207,97.52,99.7,56202898
2023-02-15,99.09,101.17,98.45,101.16,48053879
2023-02-16,99.21,100.63,98.1,98.15,56339173
2023-02-17,97.8,97.94,95.65,97.2,60029405
2023-02-21,95.335,95.605,94.27,94.58,56580360
2023-02-22,95.1,97.01,94.8,95.79,59534094
2023-02-23,96.12,96.43,93.67,95.82,48466994
2023-02-24,93.53,94.14,92.3186,93.5,57053812
2023-02-27,94.28,94.78,93.14,93.76,47470321
2023-02-28,93.14,94.69,92.92,94.23,43959290
2023-03-01,93.87,94.68,91.59,92.17,52299524
2023-03-02,91.41,92.23,90.39,92.13,55574820
2023-03-03,92.74,94.94,92.66,94.9,55759609
2023-03-06,95.19,96.545,93.74,93.75,52112355
2023-03-07,94.06,95.09,92.78,93.55,49100668
2023-03-08,93.6,94.165,92.18,93.92,44899128
2023-03-09,93.68,96.21,92.18,92.25,56218705
2023-03-10,92.67,93.57,90.245,90.73,69827490
2023-03-13,89.97,94.02,88.12,92.43,72397053
2023-03-14,93.83,95.07,92.71,94.88,60912674
2023-03-15,93.22,96.67,93.07,96.2,70731792
2023-03-16,95.75,100.99,95.61,100.04,84558934
2023-03-17,99.79,100.66,97.455,98.95,87300242
2023-03-20,98.41,98.48,95.7,97.71,62388911
2023-03-21,98.14,100.845,98,100.61,58597275
2023-03-22,100.45,102.1,98.61,98.7,57475365
2023-03-23,100.43,101.06,97.62,98.71,57559310
2023-03-24,98.065,98.3,96.4,98.13,56144801
2023-03-27,99.07,99.34,97.08,98.04,46721296
2023-03-28,98.11,98.44,96.29,97.24,38720050
2023-03-29,98.69,100.4218,98.56,100.25,49783279
2023-03-30,101.55,103.04,101.01,102,53633398
2023-03-31,102.16,103.49,101.95,103.29,56750317
2023-04-03,102.3,103.29,101.43,102.41,41135733
2023-04-04,102.75,104.2,102.11,103.95,48662496
2023-04-05,103.91,103.91,100.7506,101.1,45175393
2023-04-06,100.75,102.3817,99.8008,102.06,43808020
2023-04-10,100.96,102.2,99.57,102.17,37261185
2023-04-11,100.8,101,99.01,99.92,60417847
2023-04-12,100.4,100.51,97.705,97.83,56735007
2023-04-13,98.95,102.57,98.71,102.4,67925138
2023-04-14,102.07,103.2013,101.11,102.51,51450522
2023-04-17,103.16,103.73,101.59,102.74,39919457
2023-04-18,103.95,104.2,101.52,102.3,39790518
2023-04-19,101.58,105.12,101.39,104.3,58398890
2023-04-20,103.53,105.25,103.21,103.81,57696866
2023-04-21,106.1,108.15,105.08,106.96,86774185
2023-04-24,107.655,109.23,105.07,106.21,69575610
2023-04-25,104.91,105.45,102.45,102.57,65026818
2023-04-26,105.04,106.62,104.1,104.98,73803790
2023-04-27,108.16,110.86,106.8,109.82,149961167
2023-04-28,107.73,109.48,104.33,105.45,130715946
2023-05-01,104.95,105.23,101.82,102.05,74728096
2023-05-02,101.47,103.9,101.15,103.63,73469350
2023-05-03,103.735,105.96,103.28,103.65,65051925
2023-05-04,104.04,105.39,103.3117,104,45345523
2023-05-05,104.27,105.76,103.55,105.655,56951744
2023-05-08,105.04,106.095,104.7001,105.83,49430909
2023-05-09,105.48,106.79,105.1567,106.62,44089359
2023-05-10,108.1,110.67,108.05,110.19,78627616
2023-05-11,111.03,113.28,110.49,112.18,74924841
2023-05-12,112.16,112.64,109.3185,110.26,49852671
2023-05-15,111.15,112.29,109.25,111.2,53011145
2023-05-16,111.05,114.7899,111.05,113.4,71472908
2023-05-17,114.89,115.83,114.22,115.5,65655177
2023-05-18,116.69,118.6,116.335,118.15,73174087
2023-05-19,118.16,118.31,115.7,116.25,55056307
2023-05-22,116.77,116.77,114.25,115.01,70741123
2023-05-23,114.27,117.14,113.78,114.99,67576262
2023-05-24,115.35,117.34,115.02,116.75,63487938
2023-05-25,116.63,116.87,114.31,115,66496681
2023-05-26,116.04,121.5,116.02,120.11,96779889
2023-05-30,122.37,122.92,119.855,121.66,64314808
2023-05-31,121.45,122.04,119.17,120.58,72800787
2023-06-01,120.69,123.49,119.93,122.77,54375131
2023-06-02,124.92,126.39,124.015,124.25,61264414
2023-06-05,123.36,125.8,123.03,125.3,47950128
2023-06-06,125.07,127.4,125,126.61,45695212
2023-06-07,127.01,127.365,120.63,121.23,95663275
2023-06-08,123.01,125.625,122.2579,124.25,62159270
2023-06-09,124.08,125.8,123.19,123.43,51396018
2023-06-12,124.02,126.78,123.53,126.57,51473376
2023-06-13,128.12,128.41,125.18,126.66,50564785
2023-06-14,126.7,126.95,124.12,126.42,52422463
2023-06-15,125.21,127.69,124.32,127.11,60458471
2023-06-16,127.71,127.9,125.3,125.49,84247104
2023-06-20,124.97,127.25,124.5,125.78,56930122
2023-06-21,125.64,126.73,123.85,124.83,52137670
2023-06-22,125.31,130.33,125.14,130.15,90354572
2023-06-23,129.11,130.84,128.28,129.33,71927776
2023-06-26,130.27,131.49,127.1,127.33,59989317
2023-06-27,128.63,130.085,127.55,129.18,46801008
2023-06-28,128.94,131.48,128.44,129.04,52149512
2023-06-29,128.77,129.26,127.255,127.9,40760959
2023-06-30,129.47,131.245,128.95,130.36,54350684
2023-07-03,130.82,131.85,130.065,130.22,28264785
2023-07-05,130.24,131.4,129.64,130.38,35895409
2023-07-06,128.25,128.73,127.37,128.36,40697848
2023-07-07,128.59,130.97,128.1294,129.78,41992251
2023-07-10,129.07,129.28,125.915,127.13,61889289
2023-07-11,127.75,129.77,127.35,128.78,49951460
2023-07-12,130.31,131.26,128.83,130.8,54022847
2023-07-13,134.04,134.67,132.71,134.3,61170883
2023-07-14,134.06,136.65,134.06,134.68,54487090
2023-07-17,134.56,135.62,133.21,133.56,48450198
2023-07-18,132.71,133.86,131.355,132.83,54969133
2023-07-19,133.39,135.99,132.53,135.36,54531037
2023-07-20,134.07,134.7915,129.33,129.96,59820579
2023-07-21,131.34,131.37,128.415,130,133307294
2023-07-24,130.305,131.66,128.35,128.8,45671535
2023-07-25,129.31,129.58,128.53,129.13,39236663
2023-07-26,126.51,129.08,126.11,128.15,53910087
2023-07-27,131,132.63,127.79,128.25,52610661
2023-07-28,129.69,133.01,129.33,132.21,46317381
2023-07-31,133.2,133.87,132.38,133.68,41901516
2023-08-01,133.55,133.69,131.6199,131.69,42298925
2023-08-02,130.154,130.23,126.82,128.21,51027614
2023-08-03,127.48,129.84,126.41,128.91,91163736
2023-08-04,141.06,143.63,139.32,139.57,153128470
2023-08-07,140.99,142.54,138.95,142.22,71213112
2023-08-08,140.62,140.84,138.42,139.94,51710497
2023-08-09,139.97,140.32,137.1,137.85,50017349
2023-08-10,139.075,140.41,137.49,138.56,58928402
2023-08-11,137.4,139.33,137,138.41,42905833
2023-08-14,138.3,140.59,137.75,140.57,47148699
2023-08-15,140.05,141.2778,137.23,137.67,42781521
2023-08-16,137.19,137.27,135.01,135.07,41675903
2023-08-17,135.46,136.085,133.53,133.98,48354085
2023-08-18,131.62,134.065,131.15,133.22,48497698
2023-08-21,133.74,135.185,132.71,134.68,41442483
2023-08-22,135.08,135.65,133.73,134.25,32935104
2023-08-23,134.5,135.95,133.22,135.52,42801043
2023-08-24,136.4,136.775,131.83,131.84,43646250
2023-08-25,132.47,133.87,130.58,133.26,44147451
2023-08-28,133.78,133.95,131.85,133.14,34108410
2023-08-29,133.38,135.14,133.25,134.91,38646093
2023-08-30,134.93,135.68,133.92,135.07,36137015
2023-08-31,135.06,138.7885,135,138.01,58781314
2023-09-01,139.455,139.96,136.875,138.12,40991536
2023-09-05,137.73,137.8,135.82,137.27,40636738
2023-09-06,136.32,137.45,134.61,135.36,41785507
2023-09-07,133.9,138.03,133.16,137.85,48498912
2023-09-08,136.86,138.8519,136.75,138.23,38365929
2023-09-11,138.75,143.62,138.64,143.1,56764525
2023-09-12,142.32,143,140.61,141.23,42668452
2023-09-13,140.95,144.98,140.865,144.85,60465175
2023-09-14,145.08,145.86,142.95,144.72,64033607
2023-09-15,142.69,143.57,140.09,140.39,102909327
2023-09-18,140.48,141.75,139.22,139.98,42823480
2023-09-19,138.7,138.84,135.56,137.63,61482470
2023-09-20,138.55,139.37,135.2,135.29,46263716
2023-09-21,131.94,132.24,129.31,129.33,70343342
2023-09-22,131.11,132.03,128.52,129.12,59904348
2023-09-25,129.36,131.78,128.77,131.27,46017825
2023-09-26,130.12,130.39,125.28,125.98,73048207
2023-09-27,125.76,127.48,124.13,125.98,66553449
2023-09-28,124.04,126.5801,123.04,125.98,54554968
2023-09-29,128.2,129.15,126.32,127.12,62411730
2023-10-02,127.28,130.47,126.54,129.46,48029744
2023-10-03,128.06,128.52,124.2544,124.72,51564991
2023-10-04,126.06,127.36,125.68,127,44203870
2023-10-05,126.71,126.73,124.33,125.96,39660643
2023-10-06,124.16,128.45,124.13,127.96,46836698
2023-10-09,126.22,128.79,124.76,128.26,38773738
2023-10-10,128.82,130.74,128.05,129.48,42178619
2023-10-11,129.74,132.05,129.61,131.83,40741842
2023-10-12,132.17,134.48,131.23,132.33,55528581
2023-10-13,132.98,133.3145,128.95,129.79,45824685
2023-10-16,130.69,133.07,130.425,132.55,42832918
2023-10-17,130.39,132.58,128.71,131.47,49344550
2023-10-18,129.9,130.6699,127.51,128.13,42699479
2023-10-19,130.565,132.24,127.47,128.4,60961355
2023-10-20,128.05,128.17,124.97,125.17,56406410
2023-10-23,124.63,127.88,123.98,126.56,48259953
2023-10-24,127.74,128.8,126.34,128.56,46477355
2023-10-25,126.04,126.34,120.79,121.39,74577544
2023-10-26,120.63,121.6393,118.35,119.57,100419516
2023-10-27,126.2,130.02,125.52,127.74,125309313
2023-10-30,129.72,133,128.56,132.71,72485542
2023-10-31,132.75,133.57,131.71,133.09,51589380
2023-11-01,133.96,137.35,133.71,137,61529409
2023-11-02,138.73,138.81,136.47,138.07,52236693
2023-11-03,138.99,139.49,137.45,138.6,44059805
2023-11-06,138.76,140.73,138.36,139.74,44970417
2023-11-07,140.55,143.37,140.5,142.71,53553537
2023-11-08,142.97,143.12,141.2183,142.08,44521658
2023-11-09,142.02,142.65,139.84,140.6,36235367
2023-11-10,140.46,143.65,139.91,143.56,49349937
2023-11-13,142.08,143.23,140.67,142.59,35680570
2023-11-14,145,147.26,144.68,145.8,56674551
2023-11-15,147.06,147.29,142.59,143.2,63875720
2023-11-16,140.91,143.32,139.52,142.83,49653512
2023-11-17,142.66,145.23,142.545,145.18,49678437
2023-11-20,145.13,146.63,144.725,146.13,41978766
2023-11-21,143.91,144.05,141.5,143.9,71225992
2023-11-22,144.57,147.74,144.57,146.71,45700002
2023-11-24,146.7,147.2,145.32,146.74,22378379
2023-11-27,147.53,149.26,146.88,147.73,53762428
2023-11-28,146.98,147.5999,145.53,147.03,42711682
2023-11-29,147.85,148.54,145.97,146.32,40610907
2023-11-30,144.76,146.93,144.332,146.09,65814022
2023-12-01,146,147.245,145.55,147.03,39951833
2023-12-04,145.25,145.35,142.81,144.84,48294244
2023-12-05,143.55,148.57,143.13,146.88,46822411
2023-12-06,147.58,147.85,144.28,144.52,39678960
2023-12-07,146.15,147.92,145.34,146.88,52352830
2023-12-08,145.48,147.84,145.4,147.42,41905965
2023-12-11,145.66,146.19,143.64,145.89,50907288
2023-12-12,145.52,147.5,145.3,147.48,44944264
2023-12-13,148.12,149.46,146.82,148.84,52766196
2023-12-14,149.93,150.54,145.52,147.42,58400848
2023-12-15,148.38,150.57,147.88,149.97,110089342
2023-12-18,150.56,154.855,150.05,154.07,62512828
2023-12-19,154.4,155.12,152.69,153.79,43171292
2023-12-20,152.9,155.63,151.56,152.12,50322106
2023-12-21,153.3,153.97,152.1,153.84,36305733
2023-12-22,153.77,154.35,152.71,153.42,29514093
2023-12-26,153.56,153.975,153.03,153.41,25067222
2023-12-27,153.56,154.78,153.12,153.34,31434733
2023-12-28,153.72,154.08,152.95,153.38,27057002
2023-12-29,153.1,153.89,151.03,151.94,39823204
2024-01-02,151.54,152.38,148.39,149.93,47339424
2024-01-03,149.2,151.05,148.33,148.47,49425495
2024-01-04,145.59,147.38,144.05,144.57,56039807
2024-01-05,144.69,146.59,144.53,145.24,45153147
2024-01-08,146.74,149.4,146.15,149.1,46757053
2024-01-09,148.33,151.71,148.21,151.37,43812567
2024-01-10,152.06,154.42,151.881,153.73,44421830
2024-01-11,155.04,157.17,153.12,155.18,49072691
2024-01-12,155.39,156.2,154.01,154.62,40484155
2024-01-16,153.53,154.99,152.15,153.16,41384636
2024-01-17,151.49,152.15,149.91,151.71,34953363
2024-01-18,152.77,153.775,151.82,153.5,37850245
2024-01-19,153.83,155.76,152.74,155.34,51651628
2024-01-22,156.89,157.05,153.9,154.78,43687468
2024-01-23,154.85,156.21,153.93,156.02,37986039
2024-01-24,157.8,158.51,156.48,156.87,48547315
2024-01-25,156.95,158.505,154.5501,157.75,43638592
2024-01-26,158.42,160.72,157.91,159.12,51047353
2024-01-29,159.34,161.29,158.9,161.26,45270385
2024-01-30,160.7,161.73,158.49,159,45207430
2024-01-31,157,159.01,154.81,155.2,50284371
2024-02-01,155.87,159.76,155.62,159.28,76542419
2024-02-02,169.19,172.5,167.33,171.81,117218313
2024-02-05,170.2,170.55,167.7,170.31,55081297
2024-02-06,169.39,170.71,167.65,169.15,42505518
2024-02-07,169.48,170.88,168.94,170.53,47174060
2024-02-08,169.65,171.43,168.88,169.84,42316454
2024-02-09,170.9,175,170.5803,174.45,56985986
2024-02-12,174.8,175.39,171.54,172.34,51050440
2024-02-13,167.73,170.95,165.75,168.64,56345122
2024-02-14,169.21,171.21,168.28,170.98,42815544
2024-02-15,170.58,171.17,167.59,169.8,49855196
2024-02-16,168.74,170.42,167.17,169.51,48107744
2024-02-20,167.83,168.71,165.74,167.08,41980326
2024-02-21,168.94,170.23,167.14,168.59,44575623
2024-02-22,173.1,174.8,171.77,174.58,55392354
2024-02-23,174.28,175.75,173.7,174.99,59715243
2024-02-26,175.7,176.37,174.26,174.73,44368614
2024-02-27,174.075,174.62,172.86,173.54,31141732
2024-02-28,172.44,174.05,172.27,173.16,28180482
2024-02-29,173.01,177.22,172.85,176.76,53805359
2024-03-01,176.75,178.725,176.07,178.22,31981152
2024-03-04,177.53,180.14,177.49,177.58,37381520
2024-03-05,176.93,176.93,173.303,174.12,37228343
2024-03-06,175.54,176.46,173.26,173.51,32090926
2024-03-07,174.83,177.99,173.72,176.82,34063283
2024-03-08,176.44,178.785,174.33,175.35,37893242
2024-03-11,174.31,174.47,171.47,171.96,28484777
2024-03-12,173.5,176.76,171.98,175.39,36610604
2024-03-13,175.9,177.62,175.55,176.555,30772600
2024-03-14,177.69,179.53,176.465,178.75,43705840
2024-03-15,176.64,177.93,173.9,174.42,72147390
2024-03-18,175.8,176.69,174.28,174.48,31250688
2024-03-19,174.215,176.09,173.52,175.9,26880893
2024-03-20,176.14,178.53,174.64,178.15,29947150
2024-03-21,179.988,181.415,178.15,178.15,32824320
2024-03-22,177.752,179.255,176.75,178.87,27995378
2024-03-25,178.01,180.99,177.24,179.71,29815464
2024-03-26,180.15,180.45,177.95,178.3,29658982
2024-03-27,179.88,180,177.3099,179.83,33272551
2024-03-28,180.17,181.7,179.26,180.38,38051588
2024-04-01,180.79,183,179.95,180.97,29174521
2024-04-02,179.07,180.79,178.3762,180.69,32611546
2024-04-03,179.9,182.87,179.8,182.41,31046638
2024-04-04,184,185.1,180,180,41624261
2024-04-05,182.38,186.27,181.97,185.07,42373992
2024-04-08,186.9,187.29,184.81,185.32,39154806
2024-04-09,187.24,187.34,184.2,185.67,36546946
2024-04-10,182.765,186.2699,182.67,185.95,35879151
2024-04-11,186.74,189.77,185.51,189.05,40020742
2024-04-12,187.72,188.38,185.08,186.13,38608849
2024-04-15,187.425,188.69,183,183.62,48052395
2024-04-16,183.27,184.83,182.26,183.32,32891265
2024-04-17,184.31,184.57,179.82,181.28,31359673
2024-04-18,181.47,182.39,178.65,179.22,30723793
2024-04-19,178.74,179,173.44,174.62,55944410
2024-04-22,176.94,178.87,174.56,177.23,37924890
2024-04-23,178.08,179.93,175.975,179.54,37046519
2024-04-24,179.94,180.323,176.18,176.59,34185109
2024-04-25,169.68,173.92,166.32,173.67,49249390
2024-04-26,177.795,180.82,176.13,179.62,43919765
2024-04-29,182.75,183.53,179.39,180.96,54063937
2024-04-30,181.09,182.99,174.8,175,94639786
2024-05-01,181.635,185.15,176.56,179,94645148
2024-05-02,180.85,185.1,179.91,184.72,54303510
2024-05-03,186.99,187.87,185.42,186.21,39172004
2024-05-06,186.28,188.745,184.8,188.7,34725295
2024-05-07,188.92,189.94,187.305,188.76,34048902
2024-05-08,187.44,188.43,186.385,188,26136350
2024-05-09,188.88,191.7,187.44,189.5,43368377
2024-05-10,189.16,189.892,186.93,187.48,34141771
2024-05-13,188,188.31,185.36,186.57,24898613
2024-05-14,183.82,187.72,183.45,187.07,38698155
2024-05-15,185.97,186.7193,182.73,185.99,75459927
2024-05-16,185.6,187.31,183.46,183.63,38834450
2024-05-17,183.76,185.3,183.35,184.7,33175655
2024-05-20,184.34,186.665,183.28,183.54,30511768
2024-05-21,182.3,183.26,180.75,183.15,50839129
2024-05-22,183.88,185.22,181.9715,183.13,28148784
2024-05-23,183.66,184.76,180.08,181.05,33670173
2024-05-24,181.65,182.435,180.3,180.75,27471640
2024-05-28,179.93,182.24,179.49,182.15,29926963
2024-05-29,181.7,184.08,181.55,182.02,32009294
2024-05-30,181.31,181.34,178.355,179.32,29249229
2024-05-31,178.3,179.21,173.87,176.44,58903939
2024-06-03,177.7,178.7,175.92,178.34,30786640
2024-06-04,177.64,179.82,176.44,179.34,27198388
2024-06-05,180.1,181.5,178.75,181.28,32116394
2024-06-06,181.745,185,181.49,185,31371151
2024-06-07,184.9,186.2888,183.36,184.3,28021473
2024-06-10,184.07,187.23,183.79,187.06,34494498
2024-06-11,187.06,187.77,184.5373,187.23,27265108
2024-06-12,188.015,188.35,185.43,186.89,33984216
2024-06-13,186.09,187.67,182.666,183.83,39721545
2024-06-14,183.08,183.72,182.23,183.66,25456410
2024-06-17,182.52,185,181.22,184.06,35601907
2024-06-18,183.735,184.29,181.43,182.81,36659157
2024-06-20,182.91,186.51,182.72,186.1,44726779
2024-06-21,187.8,189.275,185.86,189.08,72931754
2024-06-24,189.33,191,185.33,185.57,50610379
2024-06-25,186.81,188.84,185.42,186.34,45898475
2024-06-26,186.92,194.8,186.26,193.61,65103893
2024-06-27,195.005,199.84,194.2,197.85,74397491
2024-06-28,197.73,198.85,192.5,193.25,76930192
2024-07-01,193.49,198.2957,192.82,197.2,41192011
2024-07-02,197.28,200.43,195.93,200,45600013
2024-07-03,199.94,200.029,196.7601,197.59,31597926
2024-07-05,198.65,200.55,198.17,200,39858885
2024-07-08,200.04,201.2,197.96,199.29,34767261
2024-07-09,199.4,200.57,199.045,199.34,32756736
2024-07-10,199.995,200.11,197.69,199.79,32883753
2024-07-11,200.09,200.2699,192.86,195.05,44565041
2024-07-12,194.8,196.47,193.8301,194.49,30598525
2024-07-15,194.56,196.19,190.83,192.72,40683227
2024-07-16,195.59,196.62,192.24,193.02,33994714
2024-07-17,191.35,191.58,185.99,187.93,48076139
2024-07-18,189.59,189.68,181.448,183.75,51043626
2024-07-19,181.14,184.93,180.11,183.13,43081829
2024-07-22,185,185.06,182.48,182.55,39931923
2024-07-23,184.1,189.39,183.56,186.41,47537670
2024-07-24,183.2,185.45,180.41,180.83,41532360
2024-07-25,182.91,183.8958,176.8,179.85,44464163
2024-07-26,180.39,183.19,180.24,182.5,29505964
2024-07-29,183.84,184.75,182.38,183.2,33270123
2024-07-30,184.72,185.86,179.38,181.71,39508574
2024-07-31,185.05,187.94,184.46,186.98,41667326
2024-08-01,189.285,190.6,181.87,184.07,70435635
2024-08-02,166.75,168.77,160.55,167.9,141448365
2024-08-05,154.21,162.96,151.61,161.02,83149437
2024-08-06,161.71,165.08,158.5404,161.93,59950830
2024-08-07,166.55,167.58,161.43,162.77,48408240
2024-08-08,165.165,166.6899,162.55,165.8,44616206
2024-08-09,166.4,168.55,165.85,166.94,36401049
2024-08-12,168.14,168.55,166.1101,166.8,30072788
2024-08-13,167.81,171.04,167.1,170.23,39237915
2024-08-14,172.11,172.28,168.86,170.1,28843804
2024-08-15,174.86,177.91,173.99,177.59,51698513
2024-08-16,177.04,178.34,176.2601,177.06,31489175
2024-08-19,177.64,178.3,176.16,178.22,31129807
2024-08-20,177.92,179.01,177.4308,178.88,26255204
2024-08-21,179.92,182.385,178.8937,180.11,35599120
2024-08-22,181.38,181.47,175.68,176.13,32047482
2024-08-23,177.34,178.9699,175.24,177.04,29150091
2024-08-26,176.7,177.4682,174.3,175.5,22366236
2024-08-27,174.15,174.89,172.25,173.12,29841979
2024-08-28,173.69,173.69,168.92,170.8,29045025
2024-08-29,173.22,174.29,170.81,172.12,26407815
2024-08-30,172.78,178.9,172.6,178.5,43429355
2024-09-03,177.55,178.26,175.26,176.25,37817511
2024-09-04,174.48,175.98,172.54,173.33,30309225
2024-09-05,175,179.875,174.995,177.89,40170526
2024-09-06,177.24,178.38,171.16,171.39,41466537
2024-09-09,174.53,175.85,173.51,175.4,29037362
2024-09-10,177.49,180.5,176.79,179.55,36233796
2024-09-11,180.095,184.99,175.73,184.52,42564698
2024-09-12,184.8,187.41,183.54,187,33622483
2024-09-13,187,188.5,185.91,186.49,26495351
2024-09-16,185.29,185.81,183.36,184.89,26065485
2024-09-17,186.85,189.45,186.14,186.88,26091682
2024-09-18,186.45,188.8,185.06,186.43,34448130
2024-09-19,190.04,190.99,188.47,189.87,39543168
2024-09-20,190.23,191.84,187.41,191.6,100378553
2024-09-23,191.64,194.45,190.57,193.88,36993111
2024-09-24,194.27,195.37,190.13,193.96,43478926
2024-09-25,193.75,193.9498,192.16,192.53,26391144
2024-09-26,194.31,194.53,189.54,191.16,36334854
2024-09-27,190.68,190.9,187.34,187.97,36002316
2024-09-30,187.14,188.49,184.65,186.33,41680400
2024-10-01,184.9,186.19,183.4519,185.13,36044906
2024-10-02,184.44,186.6,184.04,184.76,23704056
2024-10-03,183.045,183.44,180.875,181.96,30204302
2024-10-04,185.75,187.6,183.6,186.51,41079011
2024-10-07,182.95,183.6,180.25,180.8,42364201
2024-10-08,181.915,183.09,180.92,182.72,26372086
2024-10-09,182.82,185.845,182.05,185.17,26343117
2024-10-10,187.13,188.134,185.83,186.65,27785043
2024-10-11,186.63,189.9284,186.3,188.82,25751557
2024-10-14,189.78,189.83,187.36,187.54,22614407
2024-10-15,187.63,188.41,184.58,187.69,32178925
2024-10-16,187.05,187.78,185.61,186.89,23456812
2024-10-17,188.22,188.94,186,187.53,25039414
2024-10-18,187.15,190.74,186.28,188.99,37417670
2024-10-21,188.05,189.46,186.4,189.07,24639393
2024-10-22,188.35,191.5201,186.975,189.7,29650593
2024-10-23,188.85,189.16,183.69,184.71,31937089
2024-10-24,185.25,187.11,183.86,186.38,21647395
2024-10-25,187.85,190.45,187.53,187.83,29362060
2024-10-28,189.565,190.21,188.21,188.39,27930836
2024-10-29,188.58,191.4599,187.815,190.83,35690158
2024-10-30,194.695,195.61,192.42,192.73,37707550
2024-10-31,190.51,190.6,185.23,186.4,75146759
2024-11-01,198.86,200.5,197.02,197.93,99687847
2024-11-04,196.45,197.33,194.3101,195.78,38492062
2024-11-05,196.04,199.82,195.99,199.5,30564784
2024-11-06,200.01,207.55,199.14,207.09,72292167
2024-11-07,207.44,212.25,207.19,210.05,52878383
2024-11-08,209.72,209.9633,207.44,208.18,36075846
2024-11-11,208.5,209.65,205.59,206.84,35456012
2024-11-12,208.37,209.54,206.01,208.91,38942918
2024-11-13,209.4,215.09,209.14,214.1,46212943
2024-11-14,214.16,215.9,210.88,211.48,42620309
2024-11-15,206.76,207.34,199.61,202.61,86591144
2024-11-18,204.15,204.67,200.95,201.7,36512465
2024-11-19,199.33,205.3,198.78,204.61,31197867
2024-11-20,202.98,203.13,199.45,202.88,32768989
2024-11-21,203.49,203.49,195.75,198.38,58800042
2024-11-22,198.25,199.2599,196.75,197.12,31530844
2024-11-25,199.28,201.9499,199,201.45,40685672
2024-11-26,201.9,208,201.79,207.86,41673737
2024-11-27,206.98,207.64,205.05,205.74,28061638
2024-11-29,205.83,208.2,204.59,207.89,24892447
2024-12-02,209.96,212.99,209.5101,210.71,39523185
2024-12-03,210.31,214.02,209.65,213.44,32214828
2024-12-04,215.96,220,215.75,218.16,48745716
2024-12-05,218.03,222.15,217.3,220.55,41140220
2024-12-06,220.75,227.15,220.6,227.03,44178069
2024-12-09,227.21,230.08,225.67,226.09,46819363
2024-12-10,226.09,229.06,224.2002,225.04,31199864
2024-12-11,226.41,231.2,226.26,230.26,35385785
2024-12-12,229.83,231.09,227.63,228.97,28204084
2024-12-13,228.4,230.2,225.8608,227.46,28768080
2024-12-16,230.23,233,228.01,232.93,37552096
2024-12-17,232.39,232.73,227.85,231.15,35948131
2024-12-18,230.77,231.3999,220.11,220.52,43281443
2024-12-19,224.91,226.09,222.92,223.29,39918739
2024-12-20,219.84,226.21,218.73,224.92,88279184
2024-12-23,225.01,226.88,223.9,225.06,28070007
2024-12-24,226.94,229.14,226.13,229.05,15007497
2024-12-26,228.5,228.5,226.6706,227.05,16174500
2024-12-27,225.6,226.03,220.9,223.75,27367147
2024-12-30,220.06,222.9972,218.43,221.3,28321240
2024-12-31,222.965,223.2299,218.94,219.39,24819655
2025-01-02,222.03,225.15,218.19,220.22,33956579
2025-01-03,222.505,225.36,221.62,224.19,27515606
2025-01-06,226.78,228.835,224.84,227.61,31849831
2025-01-07,227.9,228.381,221.46,222.11,28084164
2025-01-08,223.185,223.52,220.2,222.13,25033292
2025-01-10,221.46,221.71,216.5,218.94,36811525
2025-01-13,218.06,219.4,216.47,218.46,27262655
2025-01-14,220.44,221.82,216.2,217.76,24711650
2025-01-15,222.83,223.57,220.75,223.35,31291257
2025-01-16,224.42,224.65,220.31,220.66,24757276
2025-01-17,225.84,226.51,223.08,225.94,42370123
2025-01-21,228.9,231.78,226.94,230.71,39951456
2025-01-22,232.02,235.44,231.19,235.01,41448217
2025-01-23,234.1,235.52,231.51,235.42,26404364
2025-01-24,234.5,236.4,232.93,234.85,25890738
2025-01-27,226.21,235.61,225.86,235.42,49428332
2025-01-28,234.29,241.77,233.98,238.15,41587188
2025-01-29,239.015,240.39,236.15,237.07,26091716
2025-01-30,237.14,237.95,232.22,234.64,32020728
2025-01-31,236.5,240.29,236.41,237.68,36162377
2025-02-03,234.06,239.25,232.9,237.42,37285868
2025-02-04,239.01,242.52,238.03,242.06,29713812
2025-02-05,237.02,238.32,235.2,236.17,38832042
2025-02-06,238.01,239.6599,236.01,238.83,60897095
2025-02-07,232.5,234.81,228.06,229.15,77539276
2025-02-10,230.545,233.92,229.2,233.14,35419926
2025-02-11,231.92,233.44,230.13,232.76,23713726
2025-02-12,230.46,231.18,228.16,228.93,32285249
2025-02-13,228.85,230.42,227.52,230.37,31346512
2025-02-14,229.2,229.89,227.23,228.68,27031084
2025-02-18,228.82,229.3,223.72,226.65,42975133
2025-02-19,225.52,226.83,223.71,226.63,28566709
2025-02-20,224.775,225.13,221.81,222.88,30001665
2025-02-21,223.28,223.31,214.74,216.58,55323850
2025-02-24,217.45,217.715,212.42,212.71,42387585
2025-02-25,211.63,213.34,204.16,212.8,58957977
2025-02-26,214.94,218.16,213.09,214.35,39120603
2025-02-27,218.35,219.97,208.37,208.74,40548571
2025-02-28,209.06,212.62,206.99,212.28,51771737
2025-03-03,213.352,214.01,202.55,205.02,42948447
2025-03-04,200.11,206.8,197.432,203.8,60853084
2025-03-05,204.8,209.98,203.26,208.36,38610085
2025-03-06,204.4,205.77,198.3015,200.7,49863755
2025-03-07,199.49,202.2653,192.53,199.25,59802821
2025-03-10,195.6,196.73,190.85,194.54,62350926
2025-03-11,193.9,200.18,193.4,196.59,54002880
2025-03-12,200.72,201.52,195.29,198.89,43679284
2025-03-13,198.165,198.8799,191.82,193.89,41270761
2025-03-14,197.41,198.65,195.32,197.95,38096663
2025-03-17,198.77,199,194.3247,195.74,47341752
2025-03-18,192.52,194,189.38,192.82,40414867
2025-03-19,193.38,195.965,191.96,195.54,39442878
2025-03-20,193.07,199.32,192.3,194.95,38921113
2025-03-21,192.9,196.99,192.52,196.21,60056917
2025-03-24,200,203.64,199.95,203.26,41625365
2025-03-25,203.595,206.21,203.22,205.71,31171161
2025-03-26,205.835,206.01,199.925,201.13,32990973
2025-03-27,200.89,203.79,199.2821,201.36,27317661
2025-03-28,198.42,199.26,191.881,192.72,52548226
2025-03-31,188.19,191.33,184.4,190.26,63547558
2025-04-01,187.86,193.93,187.2,192.17,41267315
2025-04-02,187.66,198.34,187.66,196.01,53679198
2025-04-03,182.995,184.13,176.92,178.41,95553617
2025-04-04,167.145,178.1436,166,171,123159359
2025-04-07,162,183.4099,161.38,175.26,109327115
2025-04-08,185.23,185.9,168.57,170.66,87710360
2025-04-09,172.115,192.65,169.93,191.1,116804328
2025-04-10,185.44,186.8692,175.8518,181.22,68302045
2025-04-11,179.93,185.86,178,184.87,50594339
2025-04-14,186.84,187.44,179.23,182.12,48002540
2025-04-15,181.41,182.35,177.9331,179.59,43641952
2025-04-16,176.29,179.1046,171.41,174.33,51875316
2025-04-17,176,176.21,172,172.61,44726453
2025-04-21,169.6,169.6,165.285,167.32,48126111
2025-04-22,169.845,176.78,169.35,173.18,56607202
2025-04-23,183.45,187.38,180.19,180.6,63470149
2025-04-24,180.915,186.74,180.18,186.54,43763196
2025-04-25,187.62,189.94,185.49,188.99,36414330
2025-04-28,190.105,190.22,184.885,187.7,33224732
2025-04-29,183.99,188.0158,183.68,187.39,41667255
2025-04-30,182.17,185.05,178.85,184.42,55176543
2025-05-01,190.63,191.80711,187.5,190.2,74265963
2025-05-02,191.435,192.88,186.4,189.98,77903487
2025-05-05,186.51,188.18,185.53,186.35,35217469
2025-05-06,184.57,187.93,183.85,185.01,29314055
2025-05-07,185.56,190.99,185.01,188.71,44002926
2025-05-08,191.43,194.33,188.82,192.08,41043620
2025-05-09,193.375,194.69,191.16,193.06,29663143
2025-05-12,210.71,211.66,205.75,208.64,75205042
2025-05-13,211.08,214.84,210.1,211.37,56193682
2025-05-14,211.45,211.93,208.85,210.25,38492128
2025-05-15,206.45,206.88,202.673,205.17,64347317
2025-05-16,206.85,206.85,204.374,205.59,43318478
2025-05-19,201.645,206.62,201.26,206.16,34314810
2025-05-20,204.628,205.5899,202.65,204.07,29470373
2025-05-21,201.61,203.455,200.06,201.12,42460924
2025-05-22,201.38,205.76,200.16,203.1,38938882
2025-05-23,198.9,202.37,197.85,200.99,33393545
2025-05-27,203.085,206.69,202.19,206.02,34892044
2025-05-28,205.915,207.66,204.41,204.72,28549753
2025-05-29,208.025,208.81,204.23,205.7,34700005
2025-05-30,204.84,205.99,201.695,205.01,51679406
2025-06-02,204.98,207,202.68,206.65,29113319
2025-06-03,207.105,208.9469,205.03,205.71,33139121
2025-06-04,206.55,208.18,205.18,207.23,29915592
2025-06-05,209.55,212.81,207.56,207.91,51979243
2025-06-06,212.4,213.8699,210.5,213.57,39832500
2025-06-09,214.75,217.85,212.88,216.98,38102502
2025-06-10,216.78,217.69,214.15,217.61,31303317
2025-06-11,217.41,218.4,212.89,213.2,39325981
2025-06-12,211.78,213.58,211.33,213.24,27639991
2025-06-13,209.96,214.05,209.62,212.1,29337763
2025-06-16,212.31,217.06,211.6,216.1,33284158
2025-06-17,215.195,217.41,214.56,214.82,32086262
2025-06-18,215.09,217.96,212.34,212.52,44360509
2025-06-20,214.68,214.89,208.2709,209.69,75350733
2025-06-23,209.79,210.39,207.3101,208.47,37311725
2025-06-24,212.135,214.34,211.045,212.77,38378757
2025-06-25,214.615,216.03,211.11,211.99,31755698
2025-06-26,213.12,218.035,212.01,217.12,50480814
2025-06-27,219.92,223.3,216.74,223.3,119217138
2025-06-30,223.52,223.82,219.12,219.39,58887780
2025-07-01,219.5,221.875,217.93,220.46,39256830
2025-07-02,219.73,221.6,219.06,219.92,30894178
2025-07-03,221.82,224.01,221.36,223.41,29632353
2025-07-07,223,224.29,222.37,223.47,36604139
2025-07-08,223.915,224,218.43,219.36,45691987
2025-07-09,221.07,224.29,220.47,222.54,38155121
2025-07-10,221.55,222.79,219.7,222.26,30370591
2025-07-11,223.58,226.6799,222.37,225.02,50518307
2025-07-14,225.07,226.66,224.24,225.69,35702597
2025-07-15,226.2,227.27,225.455,226.35,34907294
2025-07-16,225.875,226.1,222.18,223.19,39535926
2025-07-17,223.32,224.5,222.51,223.88,31855831
2025-07-18,225.14,226.4,222.98,226.13,37833807
2025-07-21,225.835,229.69,225.65,229.3,40297556
2025-07-22,229.68,230,226.35,227.47,37483702
2025-07-23,228.47,228.79,227.09,228.29,28294852
2025-07-24,229.17,236,228.64,232.23,42902266
2025-07-25,232.22,232.48,231.18,231.44,28712095
2025-07-28,233.35,234.29,232.25,232.79,26300138
2025-07-29,234.15,234.72,230.31,231.01,33716220
2025-07-30,231.64,231.8,229.29,230.19,32993273
2025-07-31,235.77,236.53,231.4,234.11,104357263
2025-08-01,217.21,220.4399,212.8,214.75,122258801
2025-08-04,217.4,217.44,211.42,211.65,77890146
2025-08-05,213.05,216.3,212.87,213.75,51505121
2025-08-06,214.695,222.65,213.7409,222.31,54823045
2025-08-07,221,226.22,220.82,223.13,40603513
2025-08-08,223.14,223.8,221.8836,222.69,32970477
2025-08-11,221.78,223.05,220.4,221.3,31646222
2025-08-12,222.23,223.5,219.05,221.47,37254707
2025-08-13,222,224.9185,222,224.56,36508335
2025-08-14,227.4,233.11,227.02,230.98,61545824
2025-08-15,232.58,234.08,229.807,231.03,39649244
2025-08-18,230.225,231.91,228.33,231.49,25248890
2025-08-19,230.09,230.5283,227.12,228.01,29891012
2025-08-20,227.12,227.27,220.915,223.81,36604319
2025-08-21,222.65,222.78,220.5,221.95,32140459
2025-08-22,222.79,229.14,220.82,228.84,37315341
2025-08-25,227.35,229.6,227.31,227.94,22633695
2025-08-26,227.11,229,226.02,228.71,26105373
2025-08-27,228.57,229.87,227.81,229.12,21254479
2025-08-28,229.005,232.71,228.02,231.6,33679585
2025-08-29,231.32,231.8125,228.16,229,26199170
2025-09-02,223.52,226.17,221.83,225.34,38843883
2025-09-03,225.21,227.1699,224.36,225.99,29223134
2025-09-04,231.185,235.77,230.78,235.68,59391779
2025-09-05,235.19,236,231.93,232.33,36721802
2025-09-08,234.94,237.6,233.75,235.84,33947104
2025-09-09,236.355,238.85,235.08,238.24,27033778
2025-09-10,237.515,237.68,229.0962,230.33,60907714
2025-09-11,231.49,231.53,229.3377,229.95,37485598
2025-09-12,230.35,230.79,226.29,228.15,38496218
2025-09-15,230.625,233.73,230.32,231.43,33243328
2025-09-16,232.935,235.9,232.23,234.05,38203912
2025-09-17,233.77,234.3,228.71,231.62,42815230
2025-09-18,232.5,233.48,228.79,231.23,37931738
2025-09-19,232.37,234.16,229.7,231.48,97943172
2025-09-22,230.56,230.565,227.51,227.63,45914506
2025-09-23,227.83,227.86,220.07,220.71,70956193
2025-09-24,224.19,224.56,219.45,220.21,49509033
2025-09-25,220.06,220.67,216.47,218.15,52226328
2025-09-26,219.08,221.05,218.02,219.78,41650098
2025-09-29,220.08,222.6,219.3,222.17,44259177
2025-09-30,222.03,222.24,217.89,219.57,48396369
2025-10-01,217.36,222.15,216.61,220.63,43933834
2025-10-02,221.01,222.81,218.945,222.41,41258586
2025-10-03,223.44,224.2,219.34,219.51,43639033
2025-10-06,221,221.73,216.03,220.9,43690876
2025-10-07,220.88,222.89,220.17,221.78,31194678
2025-10-08,222.92,226.73,221.19,225.22,46685985
2025-10-09,224.995,228.21,221.75,227.74,46412122
2025-10-10,226.21,228.25,216,216.37,72367511
2025-10-13,217.7,220.68,217.04,220.07,37809650
2025-10-14,215.555,219.32,212.6,216.39,45665580
2025-10-15,216.62,217.71,212.66,215.57,45909469
2025-10-16,215.67,218.59,212.8101,214.47,42414591
2025-10-17,214.56,214.8,211.03,213.04,45986944
2025-10-20,213.88,216.69,213.59,216.48,38882819
2025-10-21,218.43,223.32,217.99,222.03,50494565
2025-10-22,219.3,220.005,216.52,217.95,44308538
2025-10-23,219,221.3,218.18,221.09,31539999
2025-10-24,221.97,225.4,221.9,224.21,38685053
2025-10-27,227.66,228.4,225.54,226.97,38266995
2025-10-28,228.215,231.485,226.21,229.25,47100026
2025-10-29,231.672,232.82,227.76,230.3,52036151
2025-10-30,227.06,228.44,222.75,222.86,102252937
2025-10-31,250.1,250.5,243.98,244.22,166340808
2025-11-03,255.36,258.6,252.9,254,95997816
2025-11-04,250.38,257.01,248.66,249.32,51546311
2025-11-05,249.03,251,246.16,250.2,40610702
2025-11-06,249.155,250.38,242.17,243.04,46004203
2025-11-07,242.9,244.9,238.49,244.41,46374294
2025-11-10,248.34,251.75,245.59,248.4,36476514
2025-11-11,248.41,249.7499,247.23,249.1,23564060
2025-11-12,250.235,250.37,243.75,244.2,31190063
2025-11-13,243.05,243.75,236.5,237.58,41401738