Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
1997-04-24,1.35714,1.35714,1.35714,1.35714,2336241.2255536
1997-04-25,1.30139,1.30139,1.30139,1.30139,1097708.0600067
1997-04-28,1.18333,1.18333,1.18333,1.18333,528155.89406835
1997-04-29,1.08797,1.08797,1.08797,1.08797,2179729.8871429
1997-04-30,1.14963,1.14963,1.14963,1.14963,924718.59395842
1997-05-05,1.13846,1.13846,1.13846,1.13846,1798036.6093785
1997-05-06,1.21157,1.21157,1.21157,1.21157,2188609.724908
1997-05-07,1.20594,1.20594,1.20594,1.20594,1088010.3281934
1997-05-08,1.24518,1.24518,1.24518,1.24518,967345.49846244
1997-05-09,1.31228,1.31228,1.31228,1.31228,941750.28962063
1997-05-12,1.34606,1.34606,1.34606,1.34606,1302793.6384502
1997-05-13,1.3517,1.3517,1.3517,1.3517,885329.68324237
1997-05-14,1.2676,1.2676,1.2676,1.2676,462753.61940772
1997-05-15,1.31228,1.31228,1.31228,1.31228,426035.05151111
1997-05-16,1.30139,1.30139,1.30139,1.30139,348227.86990304
1997-05-19,1.32373,1.32373,1.32373,1.32373,284870.87201448
1997-05-20,1.32373,1.32373,1.32373,1.32373,171743.66716696
1997-05-21,1.28431,1.28431,1.28431,1.28431,500034.42175597
1997-05-22,1.2676,1.2676,1.2676,1.2676,553051.28892988
1997-05-23,1.13846,1.13846,1.13846,1.13846,472972.42014437
1997-05-26,1.14963,1.14963,1.14963,1.14963,406834.58249211
1997-05-27,1.12175,1.12175,1.12175,1.12175,491135.0845301
1997-05-28,1.12175,1.12175,1.12175,1.12175,392861.05225761
1997-05-30,1.17769,1.17769,1.17769,1.17769,293149.47640645
1997-06-02,1.13846,1.13846,1.13846,1.13846,156504.83859042
1997-06-03,1.16097,1.16097,1.16097,1.16097,327494.52660837
1997-06-04,1.13846,1.13846,1.13846,1.13846,456753.20201344
1997-06-05,1.1272,1.1272,1.1272,1.1272,292599.15829193
1997-06-06,1.14963,1.14963,1.14963,1.14963,128052.95874867
1997-06-09,1.17226,1.17226,1.17226,1.17226,167037.79730583
1997-06-10,1.14419,1.14419,1.14419,1.14419,371529.72549991
1997-06-11,1.1272,1.1272,1.1272,1.1272,177021.5212101
1997-06-12,1.22255,1.22255,1.22255,1.22255,531802.29322869
1997-06-13,1.25071,1.25071,1.25071,1.25071,564523.47167144
1997-06-16,1.22819,1.22819,1.22819,1.22819,193832.2229838
1997-06-17,1.21157,1.21157,1.21157,1.21157,173605.86566863
1997-06-18,1.21157,1.21157,1.21157,1.21157,657933.47179006
1997-06-19,1.22819,1.22819,1.22819,1.22819,1121252.5755596
1997-06-20,1.2676,1.2676,1.2676,1.2676,515213.66864687
1997-06-23,1.22819,1.22819,1.22819,1.22819,325306.2537908
1997-06-24,1.22819,1.22819,1.22819,1.22819,623384.76055363
1997-06-25,1.28431,1.28431,1.28431,1.28431,619217.2924699
1997-06-26,1.2676,1.2676,1.2676,1.2676,1302034.2427844
1997-06-27,1.28431,1.28431,1.28431,1.28431,516885.20575455
1997-06-30,1.28431,1.28431,1.28431,1.28431,363958.51821184
1997-07-01,1.26188,1.26188,1.26188,1.26188,257646.37489663
1997-07-02,1.26188,1.26188,1.26188,1.26188,198656.17291281
1997-07-03,1.27323,1.27323,1.27323,1.27323,273110.53057517
1997-07-04,1.32373,1.32373,1.32373,1.32373,397213.76521848
1997-07-07,1.32373,1.32373,1.32373,1.32373,309821.51534814
1997-07-08,1.32927,1.32927,1.32927,1.32927,100466.63830356
1997-07-09,1.37966,1.37966,1.37966,1.37966,281576.54645101
1997-07-10,1.37966,1.37966,1.37966,1.37966,1165858.6753297
1997-07-11,1.37413,1.37413,1.37413,1.37413,976344.4995988
1997-07-14,1.32373,1.32373,1.32373,1.32373,263274.1359299
1997-07-15,1.22255,1.22255,1.22255,1.22255,320004.56707341
1997-07-16,1.26188,1.26188,1.26188,1.26188,335673.46708984
1997-07-17,1.2676,1.2676,1.2676,1.2676,233533.12507186
1997-07-18,1.30139,1.30139,1.30139,1.30139,508582.76868832
1997-07-21,1.28431,1.28431,1.28431,1.28431,257442.71386212
1997-07-22,1.28431,1.28431,1.28431,1.28431,97215.644875094
1997-07-23,1.28995,1.28995,1.28995,1.28995,201684.00584601
1997-07-24,1.28995,1.28995,1.28995,1.28995,264909.92402619
1997-07-25,1.28995,1.28995,1.28995,1.28995,310680.57492454
1997-07-28,1.26188,1.26188,1.26188,1.26188,156322.84362342
1997-07-29,1.22819,1.22819,1.22819,1.22819,619295.2903129
1997-07-30,1.2676,1.2676,1.2676,1.2676,168063.68560199
1997-07-31,1.30702,1.30702,1.30702,1.30702,388995.8258155
1997-08-01,1.30139,1.30139,1.30139,1.30139,419958.80288058
1997-08-04,1.34054,1.34054,1.34054,1.34054,126134.42847149
1997-08-05,1.37413,1.37413,1.37413,1.37413,215103.96805587
1997-08-06,1.40211,1.40211,1.40211,1.40211,431721.31092665
1997-08-07,1.39647,1.39647,1.39647,1.39647,340377.17034421
1997-08-08,1.4357,1.4357,1.4357,1.4357,376933.24273456
1997-08-11,1.57592,1.57592,1.57592,1.57592,1297269.874541
1997-08-12,1.55921,1.55921,1.55921,1.55921,162437.00787209
1997-08-13,1.52552,1.52552,1.52552,1.52552,142006.98952241
1997-08-14,1.51989,1.51989,1.51989,1.51989,352425.67048128
1997-08-18,1.52552,1.52552,1.52552,1.52552,217230.49258105
1997-08-19,1.48637,1.48637,1.48637,1.48637,282554.76939866
1997-08-20,1.4693,1.4693,1.4693,1.4693,89116.868843378
1997-08-21,1.41327,1.41327,1.41327,1.41327,203955.69302344
1997-08-22,1.37413,1.37413,1.37413,1.37413,412395.17871613
1997-08-25,1.37413,1.37413,1.37413,1.37413,236680.12137632
1997-08-26,1.35714,1.35714,1.35714,1.35714,300922.17812228
1997-08-27,1.39647,1.39647,1.39647,1.39647,235354.15804528
1997-08-28,1.4357,1.4357,1.4357,1.4357,362955.37928656
1997-08-29,1.41899,1.41899,1.41899,1.41899,520244.5295205
1997-09-01,1.37413,1.37413,1.37413,1.37413,57781.235417292
1997-09-02,1.40773,1.40773,1.40773,1.40773,85369.722469153
1997-09-03,1.46395,1.46395,1.46395,1.46395,259385.07681354
1997-09-04,1.48637,1.48637,1.48637,1.48637,121838.04728613
1997-09-05,1.44696,1.44696,1.44696,1.44696,179149.12903866
1997-09-08,1.503,1.503,1.503,1.503,177370.34489686
1997-09-09,1.51989,1.51989,1.51989,1.51989,379132.34858587
1997-09-10,1.503,1.503,1.503,1.503,210705.75635325
1997-09-11,1.44696,1.44696,1.44696,1.44696,167077.87953071
1997-09-12,1.44161,1.44161,1.44161,1.44161,312150.61760445
1997-09-15,1.45821,1.45821,1.45821,1.45821,97479.970898601
1997-09-16,1.41899,1.41899,1.41899,1.41899,76599.298344919
1997-09-17,1.44161,1.44161,1.44161,1.44161,137200.37244741
1997-09-18,1.39647,1.39647,1.39647,1.39647,66079.339270014
1997-09-19,1.43016,1.43016,1.43016,1.43016,51623.739033628
1997-09-22,1.48066,1.48066,1.48066,1.48066,138141.76308031
1997-09-23,1.33481,1.33481,1.33481,1.33481,581230.17632113
1997-09-24,1.40211,1.40211,1.40211,1.40211,363719.10816596
1997-09-25,1.37413,1.37413,1.37413,1.37413,103836.79510327
1997-09-26,1.34054,1.34054,1.34054,1.34054,56630.767233011
1997-09-29,1.3517,1.3517,1.3517,1.3517,60627.073383493
1997-09-30,1.35714,1.35714,1.35714,1.35714,115579.80368859
1997-10-01,1.35714,1.35714,1.35714,1.35714,193912.38743355
1997-10-02,1.37413,1.37413,1.37413,1.37413,40497.130068706
1997-10-03,1.37413,1.37413,1.37413,1.37413,162828.08039047
1997-10-06,1.37413,1.37413,1.37413,1.37413,146729.10893417
1997-10-07,1.3685,1.3685,1.3685,1.3685,66001.341427011
1997-10-08,1.37966,1.37966,1.37966,1.37966,169658.30817002
1997-10-09,1.41327,1.41327,1.41327,1.41327,120301.92310034
1997-10-10,1.44696,1.44696,1.44696,1.44696,158712.61086873
1997-10-13,1.45821,1.45821,1.45821,1.45821,119098.37305068
1997-10-14,1.48637,1.48637,1.48637,1.48637,229481.57044925
1997-10-15,1.51416,1.51416,1.51416,1.51416,301459.4965963
1997-10-16,1.49745,1.49745,1.49745,1.49745,69396.414204352
1997-10-17,1.48637,1.48637,1.48637,1.48637,122208.53704039
1997-10-20,1.48066,1.48066,1.48066,1.48066,77925.261675955
1997-10-21,1.51989,1.51989,1.51989,1.51989,68412.774739825
1997-10-22,1.51989,1.51989,1.51989,1.51989,139365.89589409
1997-10-23,1.48066,1.48066,1.48066,1.48066,86885.263890819
1997-10-24,1.46395,1.46395,1.46395,1.46395,247543.4876211
1997-10-27,1.39647,1.39647,1.39647,1.39647,190661.39400509
1997-10-28,1.25644,1.25644,1.25644,1.25644,0
1997-10-29,1.37966,1.37966,1.37966,1.37966,339462.86229569
1997-10-30,1.35714,1.35714,1.35714,1.35714,164382.62073364
1997-10-31,1.36286,1.36286,1.36286,1.36286,138510.08622782
1997-11-03,1.37413,1.37413,1.37413,1.37413,294376.85913036
1997-11-04,1.37413,1.37413,1.37413,1.37413,187246.821767
1997-11-05,1.39093,1.39093,1.39093,1.39093,54974.396372592
1997-11-06,1.29567,1.29567,1.29567,1.29567,125905.85145935
1997-11-07,1.29567,1.29567,1.29567,1.29567,121284.47926148
1997-11-12,1.2676,1.2676,1.2676,1.2676,169945.38356441
1997-11-13,1.26188,1.26188,1.26188,1.26188,216126.6064419
1997-11-14,1.27323,1.27323,1.27323,1.27323,640117.46448433
1997-11-17,1.28431,1.28431,1.28431,1.28431,418978.41332618
1997-11-18,1.2676,1.2676,1.2676,1.2676,144355.59123948
1997-11-19,1.25071,1.25071,1.25071,1.25071,116584.02591724
1997-11-20,1.25071,1.25071,1.25071,1.25071,102325.58689511
1997-11-21,1.25644,1.25644,1.25644,1.25644,255271.77389856
1997-11-24,1.24518,1.24518,1.24518,1.24518,134010.04400796
1997-11-25,1.22819,1.22819,1.22819,1.22819,89135.285000753
1997-11-26,1.24518,1.24518,1.24518,1.24518,146279.53803353
1997-11-27,1.13302,1.13302,1.13302,1.13302,85619.965548784
1997-11-28,1.18333,1.18333,1.18333,1.18333,311929.62371594
1997-12-01,1.21157,1.21157,1.21157,1.21157,291146.44846602
1997-12-02,1.23391,1.23391,1.23391,1.23391,315239.11552666
1997-12-03,1.23391,1.23391,1.23391,1.23391,136748.63494002
1997-12-04,1.22819,1.22819,1.22819,1.22819,200581.20301023
1997-12-05,1.2676,1.2676,1.2676,1.2676,256420.07547609
1997-12-08,1.25071,1.25071,1.25071,1.25071,80706.101439654
1997-12-09,1.22819,1.22819,1.22819,1.22819,62928.009752054
1997-12-10,1.16097,1.16097,1.16097,1.16097,170272.54118367
1997-12-11,1.13846,1.13846,1.13846,1.13846,272108.47495326
1997-12-12,1.13846,1.13846,1.13846,1.13846,195098.60462921
1997-12-15,1.14963,1.14963,1.14963,1.14963,170721.02878093
1997-12-16,1.15526,1.15526,1.15526,1.15526,166629.39193344
1997-12-17,1.17769,1.17769,1.17769,1.17769,430477.67865211
1997-12-18,1.12175,1.12175,1.12175,1.12175,81773.155264057
1997-12-19,1.06563,1.06563,1.06563,1.06563,85593.966267784
1997-12-22,1.03757,1.03757,1.03757,1.03757,195384.59672021
1997-12-23,1.05437,1.05437,1.05437,1.05437,150777.41364665
1997-12-29,1.09378,1.09378,1.09378,1.09378,151355.89764892
1997-12-30,1.17769,1.17769,1.17769,1.17769,162724.08326647
1997-12-31,1.17769,1.17769,1.17769,1.17769,130897.7134115
1998-01-05,1.21712,1.21712,1.21712,1.21712,80993.176834036
1998-01-06,1.19468,1.19468,1.19468,1.19468,47473.603803892
1998-01-07,1.12175,1.12175,1.12175,1.12175,90238.087836533
1998-01-08,1.10514,1.10514,1.10514,1.10514,265806.89922072
1998-01-09,1.08797,1.08797,1.08797,1.08797,309901.6797979
1998-01-12,1.01522,1.01522,1.01522,1.01522,314113.56332001
1998-01-13,1.01522,1.01522,1.01522,1.01522,167512.28418409
1998-01-14,1.04883,1.04883,1.04883,1.04883,328823.73984953
1998-01-15,1.03184,1.03184,1.03184,1.03184,18368.49202699
1998-01-16,1.01522,1.01522,1.01522,1.01522,704194.85911729
1998-01-19,1.03757,1.03757,1.03757,1.03757,203256.96234655
1998-01-20,1.01522,1.01522,1.01522,1.01522,181580.06181222
1998-01-21,0.992703,0.992703,0.992703,0.992703,130999.54392875
1998-01-22,0.964543,0.964543,0.964543,0.964543,546159.31285795
1998-01-23,0.964543,0.964543,0.964543,0.964543,1766848.3052114
1998-01-26,0.986982,0.986982,0.986982,0.986982,182545.28511937
1998-01-27,0.975897,0.975897,0.975897,0.975897,368642.72200546
1998-01-28,0.975897,0.975897,0.975897,0.975897,224386.79467649
1998-01-29,0.998336,0.998336,0.998336,0.998336,2342132.229307
1998-01-30,1.02631,1.02631,1.02631,1.02631,654823.30780035
1998-02-02,1.02631,1.02631,1.02631,1.02631,1313900.7479544
1998-02-03,1.02631,1.02631,1.02631,1.02631,546811.46148972
1998-02-04,1.01522,1.01522,1.01522,1.01522,1523071.4634253
1998-02-05,1.01522,1.01522,1.01522,1.01522,1104052.9678742
1998-02-06,1.03757,1.03757,1.03757,1.03757,398382.64956013
1998-02-09,1.11621,1.11621,1.11621,1.11621,991728.49082759
1998-02-10,1.11621,1.11621,1.11621,1.11621,756019.0092753
1998-02-11,1.13302,1.13302,1.13302,1.13302,386687.30632332
1998-02-12,1.14963,1.14963,1.14963,1.14963,831147.18163693
1998-02-13,1.10514,1.10514,1.10514,1.10514,619127.37828977
1998-02-16,1.08797,1.08797,1.08797,1.08797,183258.09874014
1998-02-17,1.10514,1.10514,1.10514,1.10514,578165.51107318
1998-02-18,1.12175,1.12175,1.12175,1.12175,236024.72283442
1998-02-19,1.16097,1.16097,1.16097,1.16097,493243.19289791
1998-02-20,1.13846,1.13846,1.13846,1.13846,228952.91840223
1998-02-23,1.12175,1.12175,1.12175,1.12175,543659.04866839
1998-02-24,1.10514,1.10514,1.10514,1.10514,202729.39360291
1998-02-25,1.07717,1.07717,1.07717,1.07717,514860.51174661
1998-02-26,1.08797,1.08797,1.08797,1.08797,346941.98879689
1998-02-27,1.08797,1.08797,1.08797,1.08797,195860.16690185
1998-03-02,1.08797,1.08797,1.08797,1.08797,449556.81769312
1998-03-03,1.10514,1.10514,1.10514,1.10514,1594673.4833012
1998-03-04,1.11049,1.11049,1.11049,1.11049,209049.38549282
1998-03-05,1.06563,1.06563,1.06563,1.06563,220399.15495301
1998-03-06,1.06563,1.06563,1.06563,1.06563,215285.96302287
1998-03-09,1.08797,1.08797,1.08797,1.08797,128751.68942557
1998-03-10,1.08797,1.08797,1.08797,1.08797,573499.72343692
1998-03-11,1.10514,1.10514,1.10514,1.10514,606697.55536469
1998-03-12,1.08797,1.08797,1.08797,1.08797,745877.12307828
1998-03-13,1.09378,1.09378,1.09378,1.09378,585507.05804575
1998-03-16,1.12175,1.12175,1.12175,1.12175,503120.75307143
1998-03-17,1.12175,1.12175,1.12175,1.12175,854321.20743555
1998-03-18,1.14419,1.14419,1.14419,1.14419,782037.78973675
1998-03-19,1.12175,1.12175,1.12175,1.12175,311436.72068031
1998-03-20,1.07717,1.07717,1.07717,1.07717,443584.56618658
1998-03-23,1.08797,1.08797,1.08797,1.08797,534968.7889939
1998-03-24,1.05437,1.05437,1.05437,1.05437,126012.01519011
1998-03-25,1.03184,1.03184,1.03184,1.03184,670937.4455039
1998-03-26,1.03184,1.03184,1.03184,1.03184,142129.40280379
1998-03-27,0.975897,0.975897,0.975897,0.975897,290717.4603295
1998-03-30,0.986982,0.986982,0.986982,0.986982,335859.79527034
1998-03-31,0.981546,0.981546,0.981546,0.981546,307834.73695834
1998-04-01,0.975897,0.975897,0.975897,0.975897,269629.8768312
1998-04-02,0.953567,0.953567,0.953567,0.953567,164051.12990088
1998-04-06,0.964543,0.964543,0.964543,0.964543,127277.31353215
1998-04-07,0.992703,0.992703,0.992703,0.992703,283089.92126593
1998-04-08,0.986982,0.986982,0.986982,0.986982,70013.897128118
1998-04-09,0.964543,0.964543,0.964543,0.964543,135013.18293323
1998-04-14,0.970373,0.970373,0.970373,0.970373,86044.620471796
1998-04-15,0.981546,0.981546,0.981546,0.981546,262616.57078125
1998-04-16,0.975897,0.975897,0.975897,0.975897,268304.99680353
1998-04-17,0.959016,0.959016,0.959016,0.959016,199007.16320631
1998-04-20,0.953567,0.953567,0.953567,0.953567,125785.60478473
1998-04-21,0.863838,0.863838,0.863838,0.863838,88074.7309966
1998-04-22,0.869286,0.869286,0.869286,0.869286,258562.8495519
1998-04-23,0.869286,0.869286,0.869286,0.869286,384518.53296651
1998-04-24,0.88627,0.88627,0.88627,0.88627,241916.8098912
1998-04-27,0.874916,0.874916,0.874916,0.874916,148140.65323182
1998-04-28,0.858115,0.858115,0.858115,0.858115,144439.00559936
1998-04-29,0.841315,0.841315,0.841315,0.841315,227275.96477768
1998-04-30,0.869286,0.869286,0.869286,0.869286,289285.33326772
1998-05-04,0.891717,0.891717,0.891717,0.891717,200459.87303222
1998-05-05,0.88627,0.88627,0.88627,0.88627,95185.53435029
1998-05-06,0.824515,0.824515,0.824515,0.824515,548409.33396789
1998-05-07,0.824515,0.824515,0.824515,0.824515,296568.38185804
1998-05-08,0.807622,0.807622,0.807622,0.807622,565216.78583146
1998-05-11,0.779652,0.779652,0.779652,0.779652,125007.79296146
1998-05-12,0.751498,0.751498,0.751498,0.751498,258361.35512415
1998-05-13,0.723621,0.723621,0.723621,0.723621,175465.89756356
1998-05-14,0.689742,0.689742,0.689742,0.689742,414154.46339718
1998-05-15,0.661773,0.661773,0.661773,0.661773,207822.00276892
1998-05-18,0.656326,0.656326,0.656326,0.656326,351193.95454387
1998-05-19,0.627986,0.627986,0.627986,0.627986,255168.86007793
1998-05-20,0.627986,0.627986,0.627986,0.627986,561579.05309811
1998-05-21,0.661773,0.661773,0.661773,0.661773,548709.40900277
1998-05-22,0.650418,0.650418,0.650418,0.650418,293539.46562146
1998-05-25,0.616818,0.616818,0.616818,0.616818,222033.85974592
1998-05-26,0.600017,0.600017,0.600017,0.600017,170042.88086816
1998-05-27,0.577677,0.577677,0.577677,0.577677,318019.95529036
1998-05-28,0.532815,0.532815,0.532815,0.532815,263230.8037949
1998-05-29,0.516106,0.516106,0.516106,0.516106,269711.12458432
1998-06-01,0.504937,0.504937,0.504937,0.504937,533043.75889647
1998-06-02,0.487951,0.487951,0.487951,0.487951,149039.7950331
1998-06-03,0.487951,0.487951,0.487951,0.487951,1021154.2604035
1998-06-04,0.493583,0.493583,0.493583,0.493583,291962.17590742
1998-06-05,0.487951,0.487951,0.487951,0.487951,222140.02347668
1998-06-08,0.476783,0.476783,0.476783,0.476783,275589.12869722
1998-06-09,0.465614,0.465614,0.465614,0.465614,217249.9920418
1998-06-10,0.443006,0.443006,0.443006,0.443006,183378.34541477
1998-06-15,0.409516,0.409516,0.409516,0.409516,196878.47207438
1998-06-16,0.392604,0.392604,0.392604,0.392604,639174.99054805
1998-06-17,0.43191,0.43191,0.43191,0.43191,298697.07298998
1998-06-18,0.443006,0.443006,0.443006,0.443006,445853.00345389
1998-06-19,0.392604,0.392604,0.392604,0.392604,0
1998-06-22,0.353382,0.353382,0.353382,0.353382,361017.34954863
1998-06-23,0.325357,0.325357,0.325357,0.325357,1014691.2724681
1998-06-24,0.31967,0.31967,0.31967,0.31967,313584.91127299
1998-06-25,0.314104,0.314104,0.314104,0.314104,900876.16997742
1998-06-26,0.325357,0.325357,0.325357,0.325357,904555.06823901
1998-06-29,0.336507,0.336507,0.336507,0.336507,453032.05492021
1998-06-30,0.353382,0.353382,0.353382,0.353382,873998.32993957
1998-07-01,0.358893,0.358893,0.358893,0.358893,644741.00328895
1998-07-02,0.353382,0.353382,0.353382,0.353382,568654.10744043
1998-07-03,0.347704,0.347704,0.347704,0.347704,311662.04778232
1998-07-06,0.347704,0.347704,0.347704,0.347704,498092.05880454
1998-07-07,0.353382,0.353382,0.353382,0.353382,421251.18380699
1998-07-08,0.342157,0.342157,0.342157,0.342157,134109.70791845
1998-07-09,0.325357,0.325357,0.325357,0.325357,182067.54833099
1998-07-10,0.325357,0.325357,0.325357,0.325357,257442.71386212
1998-07-13,0.330831,0.330831,0.330831,0.330831,226926.05778756
1998-07-14,0.342157,0.342157,0.342157,0.342157,113515.02745578
1998-07-15,0.358893,0.358893,0.358893,0.358893,222835.50424345
1998-07-16,0.353382,0.353382,0.353382,0.353382,324097.28722427
1998-07-17,0.353382,0.353382,0.353382,0.353382,283131.08679418
1998-07-20,0.342157,0.342157,0.342157,0.342157,215675.95223788
1998-07-21,0.330831,0.330831,0.330831,0.330831,119567.44341207
1998-07-22,0.302954,0.302954,0.302954,0.302954,133497.64151157
1998-07-23,0.302954,0.302954,0.302954,0.302954,641325.34774749
1998-07-24,0.302954,0.302954,0.302954,0.302954,231770.59048069
1998-07-27,0.291636,0.291636,0.291636,0.291636,92770.85112735
1998-07-28,0.286032,0.286032,0.286032,0.286032,512837.98434543
1998-07-29,0.280484,0.280484,0.280484,0.280484,177532.84040311
1998-07-30,0.280484,0.280484,0.280484,0.280484,100997.45695732
1998-07-31,0.286032,0.286032,0.286032,0.286032,123065.43001003
1998-08-03,0.280484,0.280484,0.280484,0.280484,210217.18653111
1998-08-04,0.280484,0.280484,0.280484,0.280484,90750.490332921
1998-08-05,0.274882,0.274882,0.274882,0.274882,221197.5495404
1998-08-06,0.286032,0.286032,0.286032,0.286032,143338.36937032
1998-08-07,0.280484,0.280484,0.280484,0.280484,531574.79951993
1998-08-10,0.286032,0.286032,0.286032,0.286032,336286.6168001
1998-08-11,0.280484,0.280484,0.280484,0.280484,275701.79224824
1998-08-12,0.269241,0.269241,0.269241,0.269241,207146.0214629
1998-08-13,0.274882,0.274882,0.274882,0.274882,144072.8490586
1998-08-14,0.274882,0.274882,0.274882,0.274882,491831.64860025
1998-08-17,0.274882,0.274882,0.274882,0.274882,211050.24682651
1998-08-18,0.280484,0.280484,0.280484,0.280484,499668.2652152
1998-08-19,0.302954,0.302954,0.302954,0.302954,476081.5008307
1998-08-20,0.291636,0.291636,0.291636,0.291636,761152.78396956
1998-08-21,0.291636,0.291636,0.291636,0.291636,144724.99769036
1998-08-24,0.297249,0.297249,0.297249,0.297249,158166.62596772
1998-08-25,0.302954,0.302954,0.302954,0.302954,206634.70226988
1998-08-26,0.302954,0.302954,0.302954,0.302954,139817.63340148
1998-08-27,0.297249,0.297249,0.297249,0.297249,84243.086959123
1998-08-28,0.269241,0.269241,0.269241,0.269241,368377.31267858
1998-08-31,0.269241,0.269241,0.269241,0.269241,299959.12142188
1998-09-01,0.252394,0.252394,0.252394,0.252394,283214.50115406
1998-09-02,0.269241,0.269241,0.269241,0.269241,399422.62080016
1998-09-03,0.241096,0.241096,0.241096,0.241096,295034.42427899
1998-09-04,0.257934,0.257934,0.257934,0.257934,115026.23566394
1998-09-07,0.263703,0.263703,0.263703,0.263703,214939.30594286
1998-09-08,0.269241,0.269241,0.269241,0.269241,294177.53130935
1998-09-09,0.280484,0.280484,0.280484,0.280484,373391.92400159
1998-09-10,0.280484,0.280484,0.280484,0.280484,212757.53294555
1998-09-11,0.263703,0.263703,0.263703,0.263703,131350.53422225
1998-09-14,0.274882,0.274882,0.274882,0.274882,67004.480352288
1998-09-15,0.274882,0.274882,0.274882,0.274882,70562.048635883
1998-09-16,0.274882,0.274882,0.274882,0.274882,143107.62575145
1998-09-17,0.269241,0.269241,0.269241,0.269241,157406.14699845
1998-09-18,0.257934,0.257934,0.257934,0.257934,87475.664230209
1998-09-21,0.241096,0.241096,0.241096,0.241096,170596.44889281
1998-09-22,0.252394,0.252394,0.252394,0.252394,163276.56798773
1998-09-23,0.263703,0.263703,0.263703,0.263703,80828.514721032
1998-09-24,0.269241,0.269241,0.269241,0.269241,204573.17594721
1998-09-25,0.252394,0.252394,0.252394,0.252394,166324.98368506
1998-09-28,0.252394,0.252394,0.252394,0.252394,62444.856446792
1998-09-29,0.246718,0.246718,0.246718,0.246718,38730.262264033
1998-09-30,0.241096,0.241096,0.241096,0.241096,21601.069298076
1998-10-01,0.224368,0.224368,0.224368,0.224368,105376.16919919
1998-10-02,0.207606,0.207606,0.207606,0.207606,374044.07263335
1998-10-05,0.185147,0.185147,0.185147,0.185147,54588.740371081
1998-10-06,0.201855,0.201855,0.201855,0.201855,151680.88866142
1998-10-07,0.207606,0.207606,0.207606,0.207606,49620.711093199
1998-10-08,0.201855,0.201855,0.201855,0.201855,19490.79432352
1998-10-09,0.190695,0.190695,0.190695,0.190695,121389.55968887
1998-10-12,0.201855,0.201855,0.201855,0.201855,105682.74405432
1998-10-13,0.190695,0.190695,0.190695,0.190695,103740.38110289
1998-10-14,0.190695,0.190695,0.190695,0.190695,109078.90013503
1998-10-15,0.185147,0.185147,0.185147,0.185147,153397.92451084
1998-10-16,0.185147,0.185147,0.185147,0.185147,75167.17128313
1998-10-19,0.185147,0.185147,0.185147,0.185147,143760.85768658
1998-10-20,0.185147,0.185147,0.185147,0.185147,142619.05592931
1998-10-21,0.185147,0.185147,0.185147,0.185147,230934.28027517
1998-10-22,0.196381,0.196381,0.196381,0.196381,101179.45192433
1998-10-23,0.213154,0.213154,0.213154,0.213154,186102.85340297
1998-10-26,0.213154,0.213154,0.213154,0.213154,362775.5509263
1998-10-27,0.207606,0.207606,0.207606,0.207606,162704.58380571
1998-10-28,0.196381,0.196381,0.196381,0.196381,164175.70978901
1998-10-29,0.179452,0.179452,0.179452,0.179452,335982.20855172
1998-10-30,0.179452,0.179452,0.179452,0.179452,271902.64731201
1998-11-02,0.196381,0.196381,0.196381,0.196381,264824.34305956
1998-11-03,0.201855,0.201855,0.201855,0.201855,321702.10346208
1998-11-04,0.196381,0.196381,0.196381,0.196381,252678.34561874
1998-11-05,0.196381,0.196381,0.196381,0.196381,2314315.165243
1998-11-06,0.213154,0.213154,0.213154,0.213154,611422.92468656
1998-11-09,0.229935,0.229935,0.229935,0.229935,222937.3347607
1998-11-10,0.213154,0.213154,0.213154,0.213154,159530.50491688
1998-11-12,0.207606,0.207606,0.207606,0.207606,82691.796526082
1998-11-13,0.201855,0.201855,0.201855,0.201855,36675.235761604
1998-11-16,0.218905,0.218905,0.218905,0.218905,288961.42555858
1998-11-17,0.229935,0.229935,0.229935,0.229935,193651.31132017
1998-11-18,0.235549,0.235549,0.235549,0.235549,190831.47263497
1998-11-19,0.241096,0.241096,0.241096,0.241096,142351.47999568
1998-11-20,0.235549,0.235549,0.235549,0.235549,188390.79013103
1998-11-23,0.235549,0.235549,0.235549,0.235549,145259.06625425
1998-11-24,0.229935,0.229935,0.229935,0.229935,203710.86646069
1998-11-25,0.224368,0.224368,0.224368,0.224368,75183.420833756
1998-11-26,0.229935,0.229935,0.229935,0.229935,91465.47056044
1998-11-27,0.235549,0.235549,0.235549,0.235549,55219.222935349
1998-11-30,0.229935,0.229935,0.229935,0.229935,60256.583629233
1998-12-01,0.224368,0.224368,0.224368,0.224368,70030.146678744
1998-12-02,0.224368,0.224368,0.224368,0.224368,291553.77053503
1998-12-03,0.229935,0.229935,0.229935,0.229935,147302.17641956
1998-12-04,0.235549,0.235549,0.235549,0.235549,433378.76509044
1998-12-07,0.252394,0.252394,0.252394,0.252394,608737.41561987
1998-12-08,0.252394,0.252394,0.252394,0.252394,248731.87142352
1998-12-09,0.235549,0.235549,0.235549,0.235549,180887.83095558
1998-12-10,0.252394,0.252394,0.252394,0.252394,551163.09114721
1998-12-11,0.229935,0.229935,0.229935,0.229935,107338.03161137
1998-12-14,0.229935,0.229935,0.229935,0.229935,135809.41091387
1998-12-15,0.229935,0.229935,0.229935,0.229935,78338.000261841
1998-12-16,0.229935,0.229935,0.229935,0.229935,168614.0037165
1998-12-17,0.224368,0.224368,0.224368,0.224368,24193.414274521
1998-12-18,0.207606,0.207606,0.207606,0.207606,122880.1851329
1998-12-21,0.218905,0.218905,0.218905,0.218905,516967.53681104
1998-12-22,0.229935,0.229935,0.229935,0.229935,465392.5464293
1998-12-23,0.241096,0.241096,0.241096,0.241096,348847.51943355
1998-12-28,0.252394,0.252394,0.252394,0.252394,311971.87254758
1998-12-29,0.246718,0.246718,0.246718,0.246718,107357.53107211
1998-12-30,0.241096,0.241096,0.241096,0.241096,145725.97000888
1998-12-31,0.246718,0.246718,0.246718,0.246718,308738.21197311
1999-01-04,0.257934,0.257934,0.257934,0.257934,531692.87958782
1999-01-05,0.269241,0.269241,0.269241,0.269241,244887.22774553
1999-01-06,0.269241,0.269241,0.269241,0.269241,762281.58608634
1999-01-07,0.274882,0.274882,0.274882,0.274882,443441.57014108
1999-01-08,0.269241,0.269241,0.269241,0.269241,661221.29753327
1999-01-11,0.280484,0.280484,0.280484,0.280484,249506.43333665
1999-01-12,0.269241,0.269241,0.269241,0.269241,316816.4052407
1999-01-13,0.263703,0.263703,0.263703,0.263703,294321.61065823
1999-01-14,0.241096,0.241096,0.241096,0.241096,543742.46302826
1999-01-15,0.218905,0.218905,0.218905,0.218905,717388.41092177
1999-01-18,0.241096,0.241096,0.241096,0.241096,853643.05952278
1999-01-19,0.252394,0.252394,0.252394,0.252394,770730.26910819
1999-01-20,0.252394,0.252394,0.252394,0.252394,953990.53445508
1999-01-21,0.246718,0.246718,0.246718,0.246718,257955.11635851
1999-01-22,0.235549,0.235549,0.235549,0.235549,449860.14263813
1999-01-25,0.229935,0.229935,0.229935,0.229935,725733.09681962
1999-01-26,0.235549,0.235549,0.235549,0.235549,155196.20811339
1999-01-27,0.229935,0.229935,0.229935,0.229935,51930.31388876
1999-01-28,0.224368,0.224368,0.224368,0.224368,530633.40888703
1999-01-29,0.235549,0.235549,0.235549,0.235549,168471.00767099
1999-02-01,0.229935,0.229935,0.229935,0.229935,112694.96680088
1999-02-02,0.224368,0.224368,0.224368,0.224368,179616.03279329
1999-02-03,0.224368,0.224368,0.224368,0.224368,74282.112425732
1999-02-04,0.229935,0.229935,0.229935,0.229935,223671.81444896
1999-02-05,0.229935,0.229935,0.229935,0.229935,132798.91083467
1999-02-08,0.229935,0.229935,0.229935,0.229935,76327.389197787
1999-02-09,0.229935,0.229935,0.229935,0.229935,73180.392893328
1999-02-10,0.224368,0.224368,0.224368,0.224368,303395.35972747
1999-02-11,0.235549,0.235549,0.235549,0.235549,82854.292032336
1999-02-12,0.229935,0.229935,0.229935,0.229935,270058.86496771
1999-02-15,0.241096,0.241096,0.241096,0.241096,256275.99612721
1999-02-16,0.241096,0.241096,0.241096,0.241096,81855.486320559
1999-02-17,0.229935,0.229935,0.229935,0.229935,208843.55785158
1999-02-18,0.235549,0.235549,0.235549,0.235549,238685.31592349
1999-02-19,0.218905,0.218905,0.218905,0.218905,449886.14191913
1999-02-22,0.218905,0.218905,0.218905,0.218905,333935.84847629
1999-02-23,0.218905,0.218905,0.218905,0.218905,347885.54603654
1999-02-24,0.218905,0.218905,0.218905,0.218905,473755.64848452
1999-02-25,0.218905,0.218905,0.218905,0.218905,430393.18098885
1999-02-26,0.218905,0.218905,0.218905,0.218905,71642.102100787
1999-03-01,0.224368,0.224368,0.224368,0.224368,183833.33283228
1999-03-02,0.229935,0.229935,0.229935,0.229935,503245.33295955
1999-03-03,0.235549,0.235549,0.235549,0.235549,235023.7505159
1999-03-04,0.246718,0.246718,0.246718,0.246718,566486.41738699
1999-03-05,0.241096,0.241096,0.241096,0.241096,189150.18579693
1999-03-08,0.246718,0.246718,0.246718,0.246718,246827.42409021
1999-03-09,0.246718,0.246718,0.246718,0.246718,345898.76764673
1999-03-10,0.246718,0.246718,0.246718,0.246718,176756.11188321
1999-03-11,0.241096,0.241096,0.241096,0.241096,582706.7188213
1999-03-12,0.213154,0.213154,0.213154,0.213154,607802.52480722
1999-03-15,0.224368,0.224368,0.224368,0.224368,513225.80695369
1999-03-16,0.224368,0.224368,0.224368,0.224368,299738.12753337
1999-03-17,0.229935,0.229935,0.229935,0.229935,512550.90895105
1999-03-18,0.229935,0.229935,0.229935,0.229935,291351.19280389
1999-03-19,0.229935,0.229935,0.229935,0.229935,369951.3524825
1999-03-22,0.235549,0.235549,0.235549,0.235549,228233.60496121
1999-03-23,0.218905,0.218905,0.218905,0.218905,475837.75757132
1999-03-24,0.218905,0.218905,0.218905,0.218905,108236.09010927
1999-03-25,0.213154,0.213154,0.213154,0.213154,380794.13596316
1999-03-26,0.224368,0.224368,0.224368,0.224368,437526.73371343
1999-03-29,0.224368,0.224368,0.224368,0.224368,205840.64089599
1999-03-30,0.224368,0.224368,0.224368,0.224368,230772.86807228
1999-03-31,0.218905,0.218905,0.218905,0.218905,113881.18399653
1999-04-01,0.218905,0.218905,0.218905,0.218905,536255.75340344
1999-04-06,0.224368,0.224368,0.224368,0.224368,170640.86433118
1999-04-07,0.218905,0.218905,0.218905,0.218905,293626.12989146
1999-04-08,0.218905,0.218905,0.218905,0.218905,293562.21499234
1999-04-09,0.224368,0.224368,0.224368,0.224368,301475.74614692
1999-04-12,0.224368,0.224368,0.224368,0.224368,320987.12323456
1999-04-13,0.224368,0.224368,0.224368,0.224368,441865.36373041
1999-04-14,0.224368,0.224368,0.224368,0.224368,243287.18866062
1999-04-15,0.224368,0.224368,0.224368,0.224368,198698.42174443
1999-04-16,0.224368,0.224368,0.224368,0.224368,331008.76275696
1999-04-19,0.229935,0.229935,0.229935,0.229935,701860.3403441
1999-04-20,0.229935,0.229935,0.229935,0.229935,352365.00549228
1999-04-21,0.224368,0.224368,0.224368,0.224368,320313.3085353
1999-04-22,0.229935,0.229935,0.229935,0.229935,364126.43023497
1999-04-23,0.229935,0.229935,0.229935,0.229935,180887.83095558
1999-04-26,0.224368,0.224368,0.224368,0.224368,244205.82992264
1999-04-27,0.229935,0.229935,0.229935,0.229935,317510.80270409
1999-04-28,0.235549,0.235549,0.235549,0.235549,270818.2606336
1999-04-29,0.229935,0.229935,0.229935,0.229935,223696.73042659
1999-04-30,0.235549,0.235549,0.235549,0.235549,397262.51387035
1999-05-04,0.235549,0.235549,0.235549,0.235549,613977.35404488
1999-05-05,0.246718,0.246718,0.246718,0.246718,1449888.9039251
1999-05-06,0.269241,0.269241,0.269241,0.269241,581395.92173752
1999-05-07,0.297249,0.297249,0.297249,0.297249,2660867.1648249
1999-05-10,0.291636,0.291636,0.291636,0.291636,544540.85761566
1999-05-11,0.297249,0.297249,0.297249,0.297249,446956.88959305
1999-05-12,0.314104,0.314104,0.314104,0.314104,689346.01975577
1999-05-13,0.308565,0.308565,0.308565,0.308565,712926.28432002
1999-05-14,0.308565,0.308565,0.308565,0.308565,771729.07481997
1999-05-17,0.291636,0.291636,0.291636,0.291636,420508.03769172
1999-05-18,0.291636,0.291636,0.291636,0.291636,478682.51223415
1999-05-19,0.297249,0.297249,0.297249,0.297249,565176.70360658
1999-05-20,0.308565,0.308565,0.308565,0.308565,258834.75869903
1999-05-21,0.297249,0.297249,0.297249,0.297249,627970.38374013
1999-05-24,0.308565,0.308565,0.308565,0.308565,530814.32055067
1999-05-25,0.308565,0.308565,0.308565,0.308565,461275.99360419
1999-05-26,0.31967,0.31967,0.31967,0.31967,593787.82904447
1999-05-27,0.330831,0.330831,0.330831,0.330831,915720.67612543
1999-05-28,0.342157,0.342157,0.342157,0.342157,974009.98082562
1999-05-31,0.353382,0.353382,0.353382,0.353382,634146.29628118
1999-06-01,0.342157,0.342157,0.342157,0.342157,1222348.613124
1999-06-02,0.336507,0.336507,0.336507,0.336507,532517.27345621
1999-06-07,0.342157,0.342157,0.342157,0.342157,333322.69876602
1999-06-08,0.308565,0.308565,0.308565,0.308565,316816.4052407
1999-06-09,0.314104,0.314104,0.314104,0.314104,501033.22746775
1999-06-10,0.314104,0.314104,0.314104,0.314104,313098.5080576
1999-06-11,0.314104,0.314104,0.314104,0.314104,478682.51223415
1999-06-14,0.314104,0.314104,0.314104,0.314104,298697.07298998
1999-06-15,0.314104,0.314104,0.314104,0.314104,410616.39457433
1999-06-16,0.314104,0.314104,0.314104,0.314104,577920.68451043
1999-06-17,0.31967,0.31967,0.31967,0.31967,327263.78298948
1999-06-18,0.31967,0.31967,0.31967,0.31967,405745.8626002
1999-06-21,0.330831,0.330831,0.330831,0.330831,597021.48961893
1999-06-22,0.330831,0.330831,0.330831,0.330831,280819.31739187
1999-06-23,0.31967,0.31967,0.31967,0.31967,437364.23820717
1999-06-24,0.302954,0.302954,0.302954,0.302954,481937.83887611
1999-06-25,0.308565,0.308565,0.308565,0.308565,1095870.7774827
1999-06-28,0.314104,0.314104,0.314104,0.314104,1616578.9608476
1999-06-29,0.325357,0.325357,0.325357,0.325357,343178.59287203
1999-06-30,0.31967,0.31967,0.31967,0.31967,205655.39601886
1999-07-01,0.314104,0.314104,0.314104,0.314104,676928.11316781
1999-07-02,0.31967,0.31967,0.31967,0.31967,413722.22535054
1999-07-05,0.314104,0.314104,0.314104,0.314104,361546.00159565
1999-07-06,0.31967,0.31967,0.31967,0.31967,203955.69302344
1999-07-07,0.31967,0.31967,0.31967,0.31967,460049.69418365
1999-07-08,0.314104,0.314104,0.314104,0.314104,339864.76784782
1999-07-09,0.314104,0.314104,0.314104,0.314104,490320.44039208
1999-07-12,0.31967,0.31967,0.31967,0.31967,171493.42408732
1999-07-13,0.314104,0.314104,0.314104,0.314104,69845.985104989
1999-07-14,0.308565,0.308565,0.308565,0.308565,211014.49781513
1999-07-15,0.308565,0.308565,0.308565,0.308565,89380.11156351
1999-07-16,0.308565,0.308565,0.308565,0.308565,145131.236456
1999-07-19,0.308565,0.308565,0.308565,0.308565,91977.873056829
1999-07-20,0.302954,0.302954,0.302954,0.302954,110873.93382746
1999-07-21,0.291636,0.291636,0.291636,0.291636,143600.52878708
1999-07-22,0.263703,0.263703,0.263703,0.263703,162744.6660306
1999-07-23,0.269241,0.269241,0.269241,0.269241,84288.585700874
1999-07-26,0.269241,0.269241,0.269241,0.269241,191092.54874835
1999-07-27,0.263703,0.263703,0.263703,0.263703,58617.545622814
1999-07-28,0.263703,0.263703,0.263703,0.263703,99136.341759021
1999-07-29,0.263703,0.263703,0.263703,0.263703,119364.86568094
1999-07-30,0.263703,0.263703,0.263703,0.263703,96108.508825815
1999-08-02,0.263703,0.263703,0.263703,0.263703,189190.2680218
1999-08-03,0.269241,0.269241,0.269241,0.269241,77515.773000193
1999-08-04,0.269241,0.269241,0.269241,0.269241,48758.401606676
1999-08-05,0.274882,0.274882,0.274882,0.274882,66615.574440653
1999-08-06,0.274882,0.274882,0.274882,0.274882,46838.788026124
1999-08-09,0.280484,0.280484,0.280484,0.280484,137159.20691916
1999-08-10,0.280484,0.280484,0.280484,0.280484,101343.03073395
1999-08-11,0.280484,0.280484,0.280484,0.280484,49719.291700326
1999-08-12,0.280484,0.280484,0.280484,0.280484,98194.95112612
1999-08-13,0.286032,0.286032,0.286032,0.286032,131983.18339328
1999-08-16,0.291636,0.291636,0.291636,0.291636,155382.5362939
1999-08-17,0.291636,0.291636,0.291636,0.291636,64429.468229844
1999-08-18,0.286032,0.286032,0.286032,0.286032,32134.028013483
1999-08-19,0.291636,0.291636,0.291636,0.291636,227378.87859832
1999-08-20,0.286032,0.286032,0.286032,0.286032,167408.28706009
1999-08-23,0.286032,0.286032,0.286032,0.286032,51642.155191003
1999-08-24,0.286032,0.286032,0.286032,0.286032,74000.453548225
1999-08-25,0.286032,0.286032,0.286032,0.286032,62687.516402797
1999-08-26,0.291636,0.291636,0.291636,0.291636,134028.46016532
1999-08-27,0.291636,0.291636,0.291636,0.291636,234473.43240138
1999-08-30,0.291636,0.291636,0.291636,0.291636,388546.25491486
1999-08-31,0.291636,0.291636,0.291636,0.291636,313867.65345388
1999-09-01,0.308565,0.308565,0.308565,0.308565,353469.9749348
1999-09-02,0.330831,0.330831,0.330831,0.330831,1312729.697006
1999-09-03,0.347704,0.347704,0.347704,0.347704,663902.47338647
1999-09-06,0.358893,0.358893,0.358893,0.358893,1442731.5185264
1999-09-07,0.353382,0.353382,0.353382,0.353382,328595.16283739
1999-09-08,0.364589,0.364589,0.364589,0.364589,638950.74674943
1999-09-09,0.370238,0.370238,0.370238,0.370238,437038.16389129
1999-09-10,0.370238,0.370238,0.370238,0.370238,1034203.7328591
1999-09-13,0.381289,0.381289,0.381289,0.381289,1194616.0467232
1999-09-14,0.364589,0.364589,0.364589,0.364589,978021.45322334
1999-09-15,0.330831,0.330831,0.330831,0.330831,876918.91583865
1999-09-16,0.330831,0.330831,0.330831,0.330831,472461.10095136
1999-09-17,0.325357,0.325357,0.325357,0.325357,386174.90382693
1999-09-20,0.330831,0.330831,0.330831,0.330831,572847.57480516
1999-09-21,0.325357,0.325357,0.325357,0.325357,391303.26200432
1999-09-22,0.308565,0.308565,0.308565,0.308565,526867.84635544
1999-09-23,0.302954,0.302954,0.302954,0.302954,136706.3861084
1999-09-24,0.308565,0.308565,0.308565,0.308565,353203.48230455
1999-09-27,0.330831,0.330831,0.330831,0.330831,493732.84602342
1999-09-28,0.336507,0.336507,0.336507,0.336507,96720.575232706
1999-09-29,0.330831,0.330831,0.330831,0.330831,133829.13234432
1999-09-30,0.31967,0.31967,0.31967,0.31967,487962.08894464
1999-10-01,0.31967,0.31967,0.31967,0.31967,303766.9327851
1999-10-04,0.325357,0.325357,0.325357,0.325357,194670.69979607
1999-10-05,0.336507,0.336507,0.336507,0.336507,240689.4271673
1999-10-06,0.342157,0.342157,0.342157,0.342157,775232.47793481
1999-10-07,0.342157,0.342157,0.342157,0.342157,413376.6515739
1999-10-08,0.342157,0.342157,0.342157,0.342157,452361.49013108
1999-10-11,0.336507,0.336507,0.336507,0.336507,199431.81812932
1999-10-12,0.325357,0.325357,0.325357,0.325357,151884.54969593
1999-10-13,0.31967,0.31967,0.31967,0.31967,457859.25475935
1999-10-14,0.31967,0.31967,0.31967,0.31967,115767.21517247
1999-10-15,0.325357,0.325357,0.325357,0.325357,229687.3980905
1999-10-18,0.330831,0.330831,0.330831,0.330831,362381.2284978
1999-10-19,0.364589,0.364589,0.364589,0.364589,287198.89096741
1999-10-20,0.381289,0.381289,0.381289,0.381289,2018341.5169379
1999-10-21,0.381289,0.381289,0.381289,0.381289,1662642.1036573
1999-10-22,0.381289,0.381289,0.381289,0.381289,704563.1822648
1999-10-25,0.392604,0.392604,0.392604,0.392604,620951.66117332
1999-10-26,0.381289,0.381289,0.381289,0.381289,783736.40942879
1999-10-27,0.364589,0.364589,0.364589,0.364589,1467459.0013647
1999-10-28,0.370238,0.370238,0.370238,0.370238,362955.37928656
1999-10-29,0.381289,0.381289,0.381289,0.381289,297963.67660508
1999-11-02,0.364589,0.364589,0.364589,0.364589,448039.10966471
1999-11-03,0.370238,0.370238,0.370238,0.370238,82854.292032336
1999-11-04,0.358893,0.358893,0.358893,0.358893,361749.66263016
1999-11-05,0.353382,0.353382,0.353382,0.353382,477332.71622886
1999-11-08,0.347704,0.347704,0.347704,0.347704,174605.75468378
1999-11-09,0.347704,0.347704,0.347704,0.347704,280453.16085111
1999-11-10,0.347704,0.347704,0.347704,0.347704,331380.33581459
1999-11-15,0.347704,0.347704,0.347704,0.347704,238402.57374261
1999-11-16,0.353382,0.353382,0.353382,0.353382,341237.31322398
1999-11-17,0.353382,0.353382,0.353382,0.353382,507579.62976304
1999-11-18,0.353382,0.353382,0.353382,0.353382,342303.28374501
1999-11-19,0.358893,0.358893,0.358893,0.358893,132557.33418203
1999-11-22,0.364589,0.364589,0.364589,0.364589,389873.30154927
1999-11-23,0.370238,0.370238,0.370238,0.370238,269734.95725857
1999-11-24,0.353382,0.353382,0.353382,0.353382,110709.27171446
1999-11-25,0.364589,0.364589,0.364589,0.364589,491608.488105
1999-11-26,0.370238,0.370238,0.370238,0.370238,480442.88021857
1999-11-29,0.358893,0.358893,0.358893,0.358893,294832.92985125
1999-11-30,0.364589,0.364589,0.364589,0.364589,121940.96110675
1999-12-01,0.370238,0.370238,0.370238,0.370238,333303.19930527
1999-12-02,0.381289,0.381289,0.381289,0.381289,323929.37520114
1999-12-03,0.370238,0.370238,0.370238,0.370238,123597.33196717
1999-12-06,0.381289,0.381289,0.381289,0.381289,87682.57517484
1999-12-07,0.38714,0.38714,0.38714,0.38714,231566.92944618
1999-12-08,0.398235,0.398235,0.398235,0.398235,268859.64813155
1999-12-09,0.415138,0.415138,0.415138,0.415138,938279.38560704
1999-12-10,0.420723,0.420723,0.420723,0.420723,537911.04096047
1999-12-13,0.426196,0.426196,0.426196,0.426196,217313.90694093
1999-12-14,0.43191,0.43191,0.43191,0.43191,576694.38508989
1999-12-15,0.454277,0.454277,0.454277,0.454277,239319.04839788
1999-12-16,0.476783,0.476783,0.476783,0.476783,548264.17131563
1999-12-17,0.504937,0.504937,0.504937,0.504937,728658.0159322
1999-12-20,0.516106,0.516106,0.516106,0.516106,571618.0254745
1999-12-21,0.504937,0.504937,0.504937,0.504937,528853.54144186
1999-12-22,0.454277,0.454277,0.454277,0.454277,512469.66119792
1999-12-23,0.476783,0.476783,0.476783,0.476783,865158.57439934
1999-12-27,0.493583,0.493583,0.493583,0.493583,202870.22304166
1999-12-28,0.476783,0.476783,0.476783,0.476783,104577.77461179
1999-12-29,0.460019,0.460019,0.460019,0.460019,1545403.7625015
2000-01-03,0.426196,0.426196,0.426196,0.426196,714895.72985582
2000-01-04,0.443006,0.443006,0.443006,0.443006,691267.79994307
2000-01-05,0.426196,0.426196,0.426196,0.426196,299640.63022962
2000-01-06,0.443006,0.443006,0.443006,0.443006,377522.55977058
2000-01-07,0.476783,0.476783,0.476783,0.476783,315751.51802305
2000-01-10,0.516106,0.516106,0.516106,0.516106,534271.14162038
2000-01-11,0.521645,0.521645,0.521645,0.521645,815763.19040814
2000-01-12,0.51029,0.51029,0.51029,0.51029,478108.36144538
2000-01-13,0.493583,0.493583,0.493583,0.493583,345672.35724135
2000-01-14,0.487951,0.487951,0.487951,0.487951,66024.090797886
2000-01-17,0.465614,0.465614,0.465614,0.465614,172031.82586472
2000-01-18,0.43191,0.43191,0.43191,0.43191,539448.24844964
2000-01-19,0.415138,0.415138,0.415138,0.415138,495881.0366161
2000-01-20,0.409516,0.409516,0.409516,0.409516,274006.42246631
2000-01-21,0.398235,0.398235,0.398235,0.398235,314524.13529915
2000-01-24,0.370238,0.370238,0.370238,0.370238,737517.27093318
2000-01-25,0.381289,0.381289,0.381289,0.381289,394210.84826289
2000-01-26,0.381289,0.381289,0.381289,0.381289,193567.89696029
2000-01-27,0.392604,0.392604,0.392604,0.392604,164175.70978901
2000-01-28,0.415138,0.415138,0.415138,0.415138,352960.82234854
2000-01-31,0.426196,0.426196,0.426196,0.426196,420004.30162234
2000-02-01,0.43191,0.43191,0.43191,0.43191,205386.73678185
2000-02-02,0.43191,0.43191,0.43191,0.43191,88783.211403869
2000-02-03,0.43191,0.43191,0.43191,0.43191,551759.99130685
2000-02-04,0.43191,0.43191,0.43191,0.43191,503245.33295955
2000-02-07,0.392604,0.392604,0.392604,0.392604,204463.76230633
2000-02-08,0.392604,0.392604,0.392604,0.392604,169185.98789852
2000-02-09,0.398235,0.398235,0.398235,0.398235,184848.38809469
2000-02-10,0.381289,0.381289,0.381289,0.381289,152723.0265082
2000-02-11,0.370238,0.370238,0.370238,0.370238,131310.45199738
2000-02-14,0.364589,0.364589,0.364589,0.364589,206065.96799799
2000-02-15,0.364589,0.364589,0.364589,0.364589,510876.12193325
2000-02-16,0.381289,0.381289,0.381289,0.381289,150491.42155564
2000-02-17,0.38714,0.38714,0.38714,0.38714,386251.81836656
2000-02-18,0.426196,0.426196,0.426196,0.426196,487640.34784226
2000-02-21,0.443006,0.443006,0.443006,0.443006,927891.58954388
2000-02-22,0.437356,0.437356,0.437356,0.437356,268626.73790591
2000-02-23,0.392604,0.392604,0.392604,0.392604,315448.19307804
2000-02-24,0.403784,0.403784,0.403784,0.403784,709716.45641981
2000-02-25,0.403784,0.403784,0.403784,0.403784,117091.01189675
2000-02-28,0.381289,0.381289,0.381289,0.381289,329332.89243579
2000-02-29,0.375907,0.375907,0.375907,0.375907,194773.6136167
2000-03-01,0.370238,0.370238,0.370238,0.370238,72731.905296066
2000-03-02,0.38714,0.38714,0.38714,0.38714,156998.82492944
2000-03-03,0.398235,0.398235,0.398235,0.398235,93000.511442857
2000-03-06,0.381289,0.381289,0.381289,0.381289,405830.36026345
2000-03-07,0.392604,0.392604,0.392604,0.392604,266073.39185098
2000-03-08,0.381289,0.381289,0.381289,0.381289,160923.63305716
2000-03-09,0.398235,0.398235,0.398235,0.398235,193319.82048741
2000-03-10,0.398235,0.398235,0.398235,0.398235,90895.652985175
2000-03-13,0.403784,0.403784,0.403784,0.403784,217621.56509943
2000-03-14,0.415138,0.415138,0.415138,0.415138,326880.29359472
2000-03-15,0.420723,0.420723,0.420723,0.420723,557423.5013515
2000-03-16,0.43191,0.43191,0.43191,0.43191,393024.63106724
2000-03-17,0.454277,0.454277,0.454277,0.454277,496129.11308899
2000-03-20,0.454277,0.454277,0.454277,0.454277,118811.2976563
2000-03-21,0.426196,0.426196,0.426196,0.426196,117255.67400975
2000-03-22,0.426196,0.426196,0.426196,0.426196,144026.26701347
2000-03-23,0.426196,0.426196,0.426196,0.426196,126563.416608
2000-03-24,0.398235,0.398235,0.398235,0.398235,122880.1851329
2000-03-27,0.426196,0.426196,0.426196,0.426196,722625.09943666
2000-03-28,0.415138,0.415138,0.415138,0.415138,548264.17131563
2000-03-29,0.443006,0.443006,0.443006,0.443006,757924.53991198
2000-03-30,0.426196,0.426196,0.426196,0.426196,216805.83765804
2000-03-31,0.403784,0.403784,0.403784,0.403784,200667.86728023
2000-04-03,0.437356,0.437356,0.437356,0.437356,944723.95738508
2000-04-04,0.415138,0.415138,0.415138,0.415138,191517.20367136
2000-04-05,0.403784,0.403784,0.403784,0.403784,193772.64129817
2000-04-06,0.392604,0.392604,0.392604,0.392604,483548.71099478
2000-04-07,0.403784,0.403784,0.403784,0.403784,137708.4417303
2000-04-10,0.398235,0.398235,0.398235,0.398235,292886.23368631
2000-04-11,0.38714,0.38714,0.38714,0.38714,257955.11635851
2000-04-12,0.347704,0.347704,0.347704,0.347704,497069.42041851
2000-04-13,0.364589,0.364589,0.364589,0.364589,180786.00043833
2000-04-14,0.381289,0.381289,0.381289,0.381289,209417.70864034
2000-04-17,0.347704,0.347704,0.347704,0.347704,362156.98469916
2000-04-18,0.353382,0.353382,0.353382,0.353382,156833.07951306
2000-04-19,0.353382,0.353382,0.353382,0.353382,146524.36459629
2000-04-20,0.342157,0.342157,0.342157,0.342157,121019.06993461
2000-04-25,0.336507,0.336507,0.336507,0.336507,268828.23233367
2000-04-26,0.347704,0.347704,0.347704,0.347704,47223.36072426
2000-04-27,0.353382,0.353382,0.353382,0.353382,76513.717378292
2000-04-28,0.364589,0.364589,0.364589,0.364589,258013.61474076
2000-05-04,0.353382,0.353382,0.353382,0.353382,55202.973384723
2000-05-05,0.353382,0.353382,0.353382,0.353382,82306.140524571
2000-05-08,0.353382,0.353382,0.353382,0.353382,85987.205392919
2000-05-09,0.347704,0.347704,0.347704,0.347704,73364.554467083
2000-05-10,0.347704,0.347704,0.347704,0.347704,15464.155678538
2000-05-11,0.353382,0.353382,0.353382,0.353382,190845.55557884
2000-05-12,0.364589,0.364589,0.364589,0.364589,209868.36284435
2000-05-15,0.370238,0.370238,0.370238,0.370238,81604.159937553
2000-05-16,0.364589,0.364589,0.364589,0.364589,131942.01786502
2000-05-17,0.353382,0.353382,0.353382,0.353382,323956.45778552
2000-05-18,0.353382,0.353382,0.353382,0.353382,60030.173223852
2000-05-19,0.353382,0.353382,0.353382,0.353382,103286.47698876
2000-05-22,0.353382,0.353382,0.353382,0.353382,48309.914009414
2000-05-23,0.358893,0.358893,0.358893,0.358893,205639.14646824
2000-05-24,0.358893,0.358893,0.358893,0.358893,453997.27822737
2000-05-25,0.370238,0.370238,0.370238,0.370238,259712.2344328
2000-05-26,0.358893,0.358893,0.358893,0.358893,144906.99265736
2000-05-29,0.353382,0.353382,0.353382,0.353382,138918.49160021
2000-05-30,0.358893,0.358893,0.358893,0.358893,77602.437270196
2000-05-31,0.358893,0.358893,0.358893,0.358893,474815.1191853
2000-06-01,0.353382,0.353382,0.353382,0.353382,175465.89756356
2000-06-02,0.353382,0.353382,0.353382,0.353382,294376.85913036
2000-06-05,0.353382,0.353382,0.353382,0.353382,23763.342834634
2000-06-06,0.347704,0.347704,0.347704,0.347704,301803.98706955
2000-06-07,0.330831,0.330831,0.330831,0.330831,21638.984916202
2000-06-08,0.342157,0.342157,0.342157,0.342157,44625.599230941
2000-06-09,0.342157,0.342157,0.342157,0.342157,143948.26917047
2000-06-12,0.336507,0.336507,0.336507,0.336507,114049.09601967
2000-06-13,0.336507,0.336507,0.336507,0.336507,256420.07547609
2000-06-14,0.342157,0.342157,0.342157,0.342157,61932.453950403
2000-06-15,0.342157,0.342157,0.342157,0.342157,73528.133276712
2000-06-16,0.342157,0.342157,0.342157,0.342157,75183.420833756
2000-06-19,0.336507,0.336507,0.336507,0.336507,10430.044894778
2000-06-20,0.336507,0.336507,0.336507,0.336507,55940.702983118
2000-06-21,0.342157,0.342157,0.342157,0.342157,27613.403029487
2000-06-23,0.330831,0.330831,0.330831,0.330831,108544.83157115
2000-06-26,0.342157,0.342157,0.342157,0.342157,138078.93148456
2000-06-27,0.342157,0.342157,0.342157,0.342157,153542.00385972
2000-06-28,0.342157,0.342157,0.342157,0.342157,145155.06913024
2000-06-29,0.347704,0.347704,0.347704,0.347704,63792.485845327
2000-06-30,0.347704,0.347704,0.347704,0.347704,117662.99607877
2000-07-03,0.353382,0.353382,0.353382,0.353382,140289.95367299
2000-07-04,0.364589,0.364589,0.364589,0.364589,335244.47895332
2000-07-05,0.370238,0.370238,0.370238,0.370238,159145.93221874
2000-07-06,0.370238,0.370238,0.370238,0.370238,78784.321252352
2000-07-07,0.358893,0.358893,0.358893,0.358893,27613.403029487
2000-07-10,0.347704,0.347704,0.347704,0.347704,48557.990482296
2000-07-11,0.347704,0.347704,0.347704,0.347704,100158.98014505
2000-07-12,0.353382,0.353382,0.353382,0.353382,56780.263098765
2000-07-13,0.358893,0.358893,0.358893,0.358893,117852.5741694
2000-07-14,0.353382,0.353382,0.353382,0.353382,19739.954099776
2000-07-17,0.364589,0.364589,0.364589,0.364589,12415.739981206
2000-07-18,0.353382,0.353382,0.353382,0.353382,41419.021240855
2000-07-19,0.347704,0.347704,0.347704,0.347704,45753.318044346
2000-07-20,0.358893,0.358893,0.358893,0.358893,54059.005020692
2000-07-21,0.358893,0.358893,0.358893,0.358893,33625.736760897
2000-07-24,0.358893,0.358893,0.358893,0.358893,12415.739981206
2000-07-25,0.347704,0.347704,0.347704,0.347704,61851.206197275
2000-07-26,0.347704,0.347704,0.347704,0.347704,74571.354426864
2000-07-27,0.347704,0.347704,0.347704,0.347704,91138.312941182
2000-07-28,0.342157,0.342157,0.342157,0.342157,81299.75168917
2000-07-31,0.330831,0.330831,0.330831,0.330831,27137.832847849
2000-08-01,0.353382,0.353382,0.353382,0.353382,123740.32801268
2000-08-02,0.347704,0.347704,0.347704,0.347704,108159.17556964
2000-08-03,0.353382,0.353382,0.353382,0.353382,34504.295798045
2000-08-04,0.353382,0.353382,0.353382,0.353382,13807.784818118
2000-08-07,0.353382,0.353382,0.353382,0.353382,2104.8584576812
2000-08-08,0.347704,0.347704,0.347704,0.347704,57698.904360789
2000-08-09,0.353382,0.353382,0.353382,0.353382,44195.527791054
2000-08-10,0.347704,0.347704,0.347704,0.347704,73571.465411713
2000-08-11,0.347704,0.347704,0.347704,0.347704,6096.8313946627
2000-08-14,0.347704,0.347704,0.347704,0.347704,10553.541479532
2000-08-16,0.347704,0.347704,0.347704,0.347704,24787.064524036
2000-08-17,0.347704,0.347704,0.347704,0.347704,68294.694671948
2000-08-18,0.347704,0.347704,0.347704,0.347704,22088.555816839
2000-08-21,0.347704,0.347704,0.347704,0.347704,129427.67073158
2000-08-22,0.342157,0.342157,0.342157,0.342157,156772.41452406
2000-08-23,0.353382,0.353382,0.353382,0.353382,83403.526843476
2000-08-24,0.347704,0.347704,0.347704,0.347704,9410.6564188761
2000-08-25,0.358893,0.358893,0.358893,0.358893,235169.99647153
2000-08-28,0.358893,0.358893,0.358893,0.358893,42499.074705759
2000-08-29,0.353382,0.353382,0.353382,0.353382,190476.14912796
2000-08-30,0.353382,0.353382,0.353382,0.353382,10882.86570554
2000-08-31,0.353382,0.353382,0.353382,0.353382,151122.98742328
2000-09-01,0.353382,0.353382,0.353382,0.353382,13807.784818118
2000-09-04,0.353382,0.353382,0.353382,0.353382,142351.47999568
2000-09-05,0.353382,0.353382,0.353382,0.353382,29249.19112578
2000-09-06,0.353382,0.353382,0.353382,0.353382,118544.80502604
2000-09-07,0.336507,0.336507,0.336507,0.336507,21534.9877922
2000-09-08,0.347704,0.347704,0.347704,0.347704,38184.277363019
2000-09-11,0.347704,0.347704,0.347704,0.347704,55219.222935349
2000-09-12,0.347704,0.347704,0.347704,0.347704,42175.166996625
2000-09-13,0.330831,0.330831,0.330831,0.330831,56696.848738887
2000-09-14,0.342157,0.342157,0.342157,0.342157,14992.9187104
2000-09-15,0.342157,0.342157,0.342157,0.342157,102936.56999862
2000-09-18,0.347704,0.347704,0.347704,0.347704,40147.223078571
2000-09-19,0.353382,0.353382,0.353382,0.353382,110096.12200419
2000-09-20,0.347704,0.347704,0.347704,0.347704,60499.243585239
2000-09-21,0.353382,0.353382,0.353382,0.353382,269629.8768312
2000-09-22,0.353382,0.353382,0.353382,0.353382,477332.71622886
2000-09-25,0.347704,0.347704,0.347704,0.347704,25687.289628685
2000-09-26,0.353382,0.353382,0.353382,0.353382,155302.37184414
2000-09-27,0.353382,0.353382,0.353382,0.353382,78862.319095355
2000-09-28,0.358893,0.358893,0.358893,0.358893,65119.532479737
2000-09-29,0.353382,0.353382,0.353382,0.353382,16974.280583328
2000-10-02,0.364589,0.364589,0.364589,0.364589,107419.27936449
2000-10-03,0.364589,0.364589,0.364589,0.364589,179539.11825366
2000-10-04,0.381289,0.381289,0.381289,0.381289,520140.5323965
2000-10-05,0.38714,0.38714,0.38714,0.38714,338761.96501204
2000-10-06,0.398235,0.398235,0.398235,0.398235,332565.46970688
2000-10-09,0.392604,0.392604,0.392604,0.392604,70621.630321509
2000-10-10,0.381289,0.381289,0.381289,0.381289,63443.662158568
2000-10-11,0.381289,0.381289,0.381289,0.381289,421577.25812288
2000-10-12,0.381289,0.381289,0.381289,0.381289,235661.81620379
2000-10-13,0.381289,0.381289,0.381289,0.381289,457941.58581584
2000-10-16,0.375907,0.375907,0.375907,0.375907,41969.339355369
2000-10-17,0.364589,0.364589,0.364589,0.364589,14830.423204146
2000-10-18,0.364589,0.364589,0.364589,0.364589,18780.147309501
2000-10-19,0.342157,0.342157,0.342157,0.342157,31150.388548956
2000-10-20,0.364589,0.364589,0.364589,0.364589,35014.531687684
2000-10-23,0.375907,0.375907,0.375907,0.375907,55119.559024846
2000-10-24,0.392604,0.392604,0.392604,0.392604,148307.48195159
2000-10-25,0.38714,0.38714,0.38714,0.38714,454137.02436275
2000-10-26,0.38714,0.38714,0.38714,0.38714,673146.30108559
2000-10-27,0.392604,0.392604,0.392604,0.392604,124741.3003312
2000-10-30,0.392604,0.392604,0.392604,0.392604,31638.958371094
2000-10-31,0.392604,0.392604,0.392604,0.392604,213123.68948631
2000-11-02,0.370238,0.370238,0.370238,0.370238,166958.71615945
2000-11-03,0.398235,0.398235,0.398235,0.398235,110652.93993895
2000-11-06,0.381289,0.381289,0.381289,0.381289,47430.271668891
2000-11-07,0.38714,0.38714,0.38714,0.38714,27613.403029487
2000-11-08,0.381289,0.381289,0.381289,0.381289,43098.14147215
2000-11-09,0.381289,0.381289,0.381289,0.381289,35504.184813198
2000-11-10,0.381289,0.381289,0.381289,0.381289,32866.341095002
2000-11-13,0.381289,0.381289,0.381289,0.381289,55304.803901975
2000-11-14,0.370238,0.370238,0.370238,0.370238,35830.259129081
2000-11-15,0.38714,0.38714,0.38714,0.38714,57571.074562536
2000-11-16,0.375907,0.375907,0.375907,0.375907,12024.667462821
2000-11-17,0.38714,0.38714,0.38714,0.38714,23971.33708264
2000-11-20,0.38714,0.38714,0.38714,0.38714,49803.789363579
2000-11-21,0.398235,0.398235,0.375907,0.375907,129711.49621583
2000-11-22,0.398235,0.398235,0.398235,0.398235,132557.33418203
2000-11-23,0.398235,0.398235,0.398235,0.398235,55219.222935349
2000-11-24,0.398235,0.398235,0.398235,0.398235,67741.126647307
2000-11-27,0.398235,0.398235,0.398235,0.398235,6277.7430582925
2000-11-28,0.381289,0.398235,0.381289,0.398235,804541.25074621
2000-11-29,0.398235,0.398235,0.398235,0.398235,3943.2242851052
2000-11-30,0.38714,0.38714,0.38714,0.38714,15624.484578042
2000-12-04,0.392604,0.392604,0.392604,0.392604,27613.403029487
2000-12-05,0.38714,0.392604,0.38714,0.392604,29821.175307796
2000-12-06,0.398235,0.398235,0.398235,0.398235,91016.982963179
2000-12-07,0.398235,0.398235,0.398235,0.398235,52458.965935775
2000-12-08,0.398235,0.398235,0.398235,0.398235,420209.04596021
2000-12-11,0.398235,0.398235,0.398235,0.398235,234289.27082763
2000-12-12,0.398235,0.398235,0.398235,0.398235,281680.54357501
2000-12-13,0.398235,0.398235,0.398235,0.398235,248521.71056876
2000-12-14,0.398235,0.398235,0.398235,0.398235,30129.916769679
2000-12-15,0.392604,0.392604,0.392604,0.392604,27119.416690474
2000-12-18,0.392604,0.392604,0.392604,0.392604,14379.769000134
2000-12-19,0.392604,0.398235,0.392604,0.398235,399489.78560941
2000-12-20,0.398235,0.398235,0.398235,0.398235,635964.07934447
2000-12-21,0.403784,0.415138,0.403784,0.415138,193017.57884578
2000-12-22,0.420723,0.454277,0.420723,0.454277,189086.2708978
2000-12-27,0.420723,0.426196,0.420723,0.426196,20186.275090289
2000-12-28,0.415138,0.443006,0.415138,0.443006,151476.14432355
2000-12-29,0.443006,0.443006,0.443006,0.443006,597839.38366708
2001-01-02,0.454277,0.454277,0.443006,0.443006,447371.79478568
2001-01-03,0.454277,0.454277,0.454277,0.454277,55219.222935349
2001-01-04,0.426196,0.43191,0.426196,0.43191,17202.857595459
2001-01-05,0.43191,0.43191,0.415138,0.415138,40513.379619331
2001-01-08,0.43191,0.43191,0.43191,0.43191,3805.6447564765
2001-01-09,0.43191,0.43191,0.43191,0.43191,27613.403029487
2001-01-10,0.409516,0.420723,0.409516,0.420723,66205.002461517
2001-01-11,0.43191,0.43191,0.43191,0.43191,133948.29571557
2001-01-12,0.43191,0.43191,0.43191,0.43191,122880.1851329
2001-01-15,0.437356,0.437356,0.437356,0.437356,11390.934988429
2001-01-16,0.437356,0.437356,0.437356,0.437356,77679.351809823
2001-01-17,0.437356,0.443006,0.437356,0.443006,17118.359932206
2001-01-18,0.437356,0.437356,0.437356,0.437356,10797.284738913
2001-01-19,0.437356,0.437356,0.437356,0.437356,88088.813940476
2001-01-22,0.437356,0.454277,0.437356,0.454277,246131.94332345
2001-01-23,0.454277,0.454277,0.448636,0.448636,106337.05929284
2001-01-24,0.454277,0.460019,0.454277,0.460019,97111.647751092
2001-01-25,0.471151,0.487951,0.471151,0.487951,156957.65940119
2001-01-26,0.493583,0.498845,0.493583,0.498845,87682.57517484
2001-01-29,0.460019,0.476783,0.460019,0.476783,44609.349680316
2001-01-30,0.482322,0.482322,0.482322,0.482322,15668.900016418
2001-01-31,0.487951,0.487951,0.476783,0.476783,70135.227106121
2001-02-01,0.482322,0.482322,0.482322,0.482322,69045.423910842
2001-02-02,0.482322,0.482322,0.476783,0.476783,198904.24938569
2001-02-05,0.476783,0.476783,0.476783,0.476783,10106.137185645
2001-02-06,0.476783,0.476783,0.476783,0.476783,71626.935853537
2001-02-07,0.476783,0.476783,0.471151,0.471151,127686.8022079
2001-02-08,0.471151,0.471151,0.465614,0.465614,66307.916282145
2001-02-09,0.454277,0.454277,0.454277,0.454277,150796.9131074
2001-02-12,0.454277,0.454277,0.454277,0.454277,107702.02154537
2001-02-13,0.465614,0.465614,0.465614,0.465614,76961.121672179
2001-02-14,0.465614,0.471151,0.465614,0.471151,224997.77778
2001-02-15,0.471151,0.471151,0.460019,0.460019,102165.2579956
2001-02-16,0.471151,0.471151,0.465614,0.465614,53302.859264923
2001-02-19,0.460019,0.460019,0.448636,0.448636,46940.618543377
2001-02-20,0.448636,0.448636,0.448636,0.448636,17771.591867349
2001-02-21,0.443006,0.443006,0.443006,0.443006,102183.67415298
2001-02-22,0.43191,0.43191,0.43191,0.43191,2766.7568198238
2001-02-23,0.43191,0.443006,0.43191,0.443006,13561.874951987
2001-02-26,0.448636,0.448636,0.448636,0.448636,30368.243512186
2001-02-27,0.454277,0.454277,0.448636,0.448636,76822.458840175
2001-02-28,0.448636,0.448636,0.448636,0.448636,13946.447650122
2001-03-01,0.43191,0.43191,0.43191,0.43191,74510.689437863
2001-03-02,0.426196,0.43191,0.426196,0.43191,55040.477878469
2001-03-05,0.403784,0.409516,0.403784,0.409516,27262.412735977
2001-03-07,0.403784,0.403784,0.38714,0.38714,56780.263098765
2001-03-08,0.403784,0.403784,0.403784,0.403784,74474.940426488
2001-03-09,0.403784,0.403784,0.403784,0.403784,17405.435326589
2001-03-12,0.381289,0.43191,0.381289,0.43191,9941.4750726403
2001-03-13,0.415138,0.415138,0.415138,0.415138,12516.487195084
2001-03-14,0.381289,0.381289,0.381289,0.381289,16197.552063432
2001-03-15,0.381289,0.381289,0.381289,0.381289,2766.7568198238
2001-03-16,0.398235,0.415138,0.398235,0.415138,24909.477805415
2001-03-19,0.398235,0.398235,0.398235,0.398235,29556.849284289
2001-03-20,0.43191,0.43191,0.420723,0.420723,111836.99052786
2001-03-21,0.415138,0.415138,0.415138,0.415138,4130.6357689852
2001-03-22,0.398235,0.398235,0.392604,0.392604,78338.000261841
2001-03-23,0.375907,0.392604,0.375907,0.392604,105576.58032357
2001-03-26,0.392604,0.392604,0.314104,0.314104,301720.57270968
2001-03-27,0.358893,0.364589,0.358893,0.364589,435752.28278513
2001-03-28,0.370238,0.381289,0.370238,0.381289,179106.88020703
2001-03-29,0.370238,0.370238,0.370238,0.370238,346600.74823375
2001-03-30,0.370238,0.381289,0.370238,0.381289,187022.57796836
2001-04-02,0.415138,0.415138,0.415138,0.415138,89582.689294641
2001-04-03,0.381289,0.381289,0.381289,0.381289,28798.536921769
2001-04-04,0.392604,0.392604,0.381289,0.381289,15197.663048281
2001-04-05,0.398235,0.409516,0.398235,0.409516,25873.617809191
2001-04-06,0.409516,0.420723,0.409516,0.420723,43994.033363299
2001-04-09,0.437356,0.448636,0.437356,0.448636,107601.2743315
2001-04-10,0.476783,0.476783,0.471151,0.471151,144886.40989324
2001-04-11,0.471151,0.471151,0.471151,0.471151,23640.929553256
2001-04-12,0.465614,0.465614,0.460019,0.460019,12359.408205705
2001-04-17,0.43191,0.448636,0.43191,0.448636,82444.803356575
2001-04-18,0.454277,0.454277,0.454277,0.454277,27613.403029487
2001-04-19,0.465614,0.465614,0.43191,0.465614,17940.587193854
2001-04-20,0.43191,0.460019,0.43191,0.460019,1675.8703211697
2001-04-23,0.426196,0.454277,0.426196,0.454277,10409.462130653
2001-04-24,0.465614,0.465614,0.443006,0.448636,25603.875268808
2001-04-25,0.437356,0.448636,0.437356,0.448636,633.73247439191
2001-04-26,0.448636,0.448636,0.448636,0.448636,140.82943875376
2001-04-27,0.448636,0.538353,0.448636,0.493583,239053.639071
2001-04-30,0.471151,0.527185,0.471151,0.527185,204650.09048684
2001-05-02,0.504937,0.516106,0.471151,0.516106,57085.754650523
2001-05-04,0.487951,0.504937,0.487951,0.504937,41681.180657612
2001-05-07,0.493583,0.504937,0.476783,0.476783,102099.17648972
2001-05-08,0.471151,0.471151,0.454277,0.454277,120118.84482996
2001-05-09,0.443006,0.482322,0.443006,0.482322,54034.089043067
2001-05-10,0.454277,0.487951,0.454277,0.487951,47776.9287489
2001-05-11,0.487951,0.504937,0.471151,0.487951,116253.61838785
2001-05-14,0.504937,0.504937,0.476783,0.476783,73795.709210344
2001-05-15,0.487951,0.487951,0.454277,0.454277,35450.019644446
2001-05-16,0.415138,0.43191,0.415138,0.415138,404678.8087758
2001-05-17,0.43191,0.43191,0.43191,0.43191,2766.7568198238
2001-05-18,0.43191,0.43191,0.415138,0.415138,42850.064999268
2001-05-21,0.415138,0.415138,0.392604,0.403784,40046.475864693
2001-05-22,0.415138,0.415138,0.403784,0.415138,93591.995085622
2001-05-23,0.415138,0.415138,0.409516,0.409516,16568.041817692
2001-05-24,0.409516,0.409516,0.403784,0.403784,12723.398139715
2001-05-25,0.409516,0.409516,0.392604,0.398235,24462.073511528
2001-05-28,0.398235,0.398235,0.392604,0.392604,340053.26263507
2001-05-29,0.392604,0.392604,0.381289,0.392604,149694.11027162
2001-05-30,0.392604,0.392604,0.381289,0.392604,59172.196950829
2001-05-31,0.381289,0.38714,0.381289,0.38714,123024.26448178
2001-06-01,0.38714,0.392604,0.381289,0.392604,115964.37638671
2001-06-04,0.398235,0.403784,0.398235,0.398235,93082.842499359
2001-06-05,0.398235,0.403784,0.392604,0.403784,9855.894106013
2001-06-06,0.415138,0.415138,0.403784,0.409516,23661.512317381
2001-06-07,0.415138,0.415138,0.381289,0.38714,24954.976547166
2001-06-08,0.381289,0.38714,0.381289,0.38714,12311.742857204
2001-06-11,0.398235,0.398235,0.398235,0.398235,140.82943875376
2001-06-12,0.392604,0.392604,0.392604,0.392604,4991.8619521332
2001-06-13,0.381289,0.392604,0.381289,0.392604,21601.069298076
2001-06-15,0.381289,0.38714,0.370238,0.370238,40026.976403943
2001-06-18,0.370238,0.370238,0.370238,0.370238,34176.054875412
2001-06-19,0.375907,0.375907,0.364589,0.370238,22088.555816839
2001-06-20,0.364589,0.370238,0.364589,0.370238,19595.874750898
2001-06-21,0.364589,0.381289,0.364589,0.381289,69783.153509237
2001-06-22,0.364589,0.38714,0.364589,0.38714,2781.9230670742
2001-06-25,0.364589,0.38714,0.364589,0.38714,9039.0833612412
2001-06-26,0.38714,0.403784,0.38714,0.398235,31744.038798472
2001-06-27,0.403784,0.403784,0.398235,0.398235,10944.613997917
2001-06-28,0.392604,0.392604,0.392604,0.392604,22417.880042848
2001-06-29,0.38714,0.38714,0.370238,0.38714,139713.63627747
2001-07-02,0.381289,0.381289,0.381289,0.381289,47223.36072426
2001-07-03,0.381289,0.381289,0.381289,0.381289,103023.23426862
2001-07-04,0.381289,0.381289,0.370238,0.370238,58006.562519298
2001-07-05,0.381289,0.381289,0.375907,0.381289,145627.38940176
2001-07-06,0.381289,0.381289,0.381289,0.381289,52751.457847033
2001-07-09,0.375907,0.375907,0.375907,0.375907,43098.14147215
2001-07-10,0.375907,0.381289,0.370238,0.381289,165692.33451405
2001-07-11,0.370238,0.381289,0.370238,0.381289,75266.835193634
2001-07-12,0.381289,0.381289,0.375907,0.381289,100873.96037257
2001-07-13,0.375907,0.375907,0.375907,0.375907,58006.562519298
2001-07-16,0.370238,0.375907,0.370238,0.370238,55219.222935349
2001-07-17,0.370238,0.370238,0.370238,0.370238,55219.222935349
2001-07-18,0.370238,0.375907,0.370238,0.375907,43259.55367503
2001-07-19,0.370238,0.375907,0.370238,0.375907,69045.423910842
2001-07-20,0.370238,0.375907,0.370238,0.375907,69045.423910842
2001-07-23,0.370238,0.370238,0.370238,0.370238,73159.810129202
2001-07-24,0.370238,0.370238,0.370238,0.370238,64751.209332227
2001-07-25,0.370238,0.370238,0.370238,0.370238,75532.244520516
2001-07-26,0.370238,0.370238,0.370238,0.370238,69413.747058352
2001-07-27,0.370238,0.370238,0.370238,0.370238,75838.819375648
2001-07-30,0.370238,0.370238,0.364589,0.364589,67353.304039047
2001-07-31,0.370238,0.370238,0.364589,0.364589,73731.794311217
2001-08-01,0.364589,0.364589,0.364589,0.364589,6522.569621049
2001-08-02,0.370238,0.370238,0.370238,0.370238,50825.344446231
2001-08-03,0.370238,0.370238,0.364589,0.364589,39005.421321291
2001-08-06,0.370238,0.370238,0.370238,0.370238,27629.652580112
2001-08-07,0.370238,0.370238,0.370238,0.370238,84837.820512014
2001-08-08,0.370238,0.370238,0.370238,0.370238,39555.739435806
2001-08-09,0.370238,0.370238,0.370238,0.370238,60627.073383493
2001-08-10,0.370238,0.370238,0.370238,0.370238,44281.108757681
2001-08-13,0.370238,0.370238,0.370238,0.370238,60134.170347855
2001-08-14,0.370238,0.370238,0.370238,0.370238,151970.13066256
2001-08-16,0.370238,0.370238,0.370238,0.370238,88088.813940476
2001-08-17,0.370238,0.370238,0.370238,0.370238,41419.021240855
2001-08-20,0.370238,0.370238,0.370238,0.370238,12415.739981206
2001-08-21,0.375907,0.375907,0.375907,0.375907,41419.021240855
2001-08-22,0.370238,0.375907,0.370238,0.375907,58265.47202593
2001-08-23,0.370238,0.375907,0.370238,0.370238,93633.160613874
2001-08-24,0.370238,0.370238,0.370238,0.370238,86639.354024686
2001-08-28,0.370238,0.375907,0.370238,0.375907,17058.77824658
2001-08-29,0.375907,0.375907,0.370238,0.370238,68353.193054199
2001-08-30,0.375907,0.375907,0.375907,0.375907,24380.8257584
2001-08-31,0.370238,0.375907,0.370238,0.375907,37262.386190869
2001-09-03,0.381289,0.403784,0.375907,0.381289,61213.140509383
2001-09-04,0.381289,0.392604,0.381289,0.381289,24380.8257584
2001-09-05,0.392604,0.409516,0.392604,0.403784,15933.226039926
2001-09-06,0.403784,0.415138,0.403784,0.415138,19960.947988282
2001-09-07,0.403784,0.426196,0.403784,0.409516,371977.1297938
2001-09-10,0.403784,0.403784,0.403784,0.403784,16176.969299307
2001-09-11,0.403784,0.403784,0.403784,0.403784,8281.854302096
2001-09-12,0.370238,0.38714,0.370238,0.375907,39497.241053554
2001-09-13,0.381289,0.398235,0.375907,0.398235,46779.206340498
2001-09-14,0.392604,0.398235,0.392604,0.392604,55569.129925483
2001-09-17,0.381289,0.392604,0.381289,0.392604,69705.155666235
2001-09-18,0.38714,0.398235,0.381289,0.398235,21127.665723189
2001-09-19,0.392604,0.398235,0.392604,0.398235,2371.3510879383
2001-09-21,0.392604,0.398235,0.381289,0.381289,118094.15082203
2001-09-24,0.381289,0.381289,0.381289,0.381289,60256.583629233
2001-09-25,0.381289,0.381289,0.381289,0.381289,90956.317974177
2001-09-26,0.381289,0.381289,0.381289,0.381289,16319.96534481
2001-09-27,0.375907,0.38714,0.375907,0.38714,26097.861607821
2001-10-01,0.381289,0.381289,0.381289,0.381289,328.24092263376
2001-10-02,0.381289,0.381289,0.381289,0.381289,40678.041732335
2001-10-03,0.381289,0.381289,0.381289,0.381289,36913.56250411
2001-10-04,0.381289,0.381289,0.381289,0.381289,1117775.1717257
2001-10-05,0.381289,0.381289,0.381289,0.381289,11042.11130167
2001-10-08,0.381289,0.381289,0.381289,0.381289,77621.936730947
2001-10-09,0.381289,0.392604,0.381289,0.392604,294481.93955773
2001-10-10,0.381289,0.392604,0.381289,0.392604,41517.601847983
2001-10-11,0.381289,0.381289,0.381289,0.381289,9305.5759914983
2001-10-12,0.381289,0.381289,0.381289,0.381289,10041.138983143
2001-10-15,0.381289,0.415138,0.381289,0.415138,243454.01738037
2001-10-16,0.398235,0.415138,0.398235,0.415138,51725.569550881
2001-10-17,0.415138,0.415138,0.398235,0.398235,59172.196950829
2001-10-18,0.398235,0.398235,0.398235,0.398235,2766.7568198238
2001-10-19,0.398235,0.415138,0.381289,0.415138,642163.82455976
2001-10-22,0.381289,0.403784,0.381289,0.403784,5782.6734159043
2001-10-23,0.398235,0.403784,0.398235,0.403784,2766.7568198238
2001-10-24,0.398235,0.398235,0.398235,0.398235,3599.8171152211
2001-10-25,0.403784,0.403784,0.403784,0.403784,55219.222935349
2001-10-26,0.403784,0.409516,0.398235,0.409516,33196.748624386
2001-10-29,0.38714,0.392604,0.38714,0.392604,23911.755397013
2001-10-30,0.398235,0.398235,0.370238,0.381289,76046.813623654
2001-10-31,0.398235,0.398235,0.38714,0.38714,41721.262882489
2001-11-02,0.403784,0.403784,0.403784,0.403784,5782.6734159043
2001-11-05,0.403784,0.403784,0.392604,0.403784,28447.546628259
2001-11-06,0.403784,0.426196,0.403784,0.426196,124067.48563194
2001-11-07,0.43191,0.43191,0.43191,0.43191,261.07611338197
2001-11-08,0.403784,0.43191,0.403784,0.43191,9180.99610337
2001-11-09,0.409516,0.454277,0.409516,0.437356,334569.58095068
2001-11-12,0.409516,0.448636,0.409516,0.448636,1158148.8052097
2001-11-13,0.43191,0.448636,0.43191,0.448636,52336.552654396
2001-11-14,0.437356,0.448636,0.437356,0.448636,94432.638504645
2001-11-15,0.448636,0.448636,0.43191,0.448636,148038.82271458
2001-11-16,0.43191,0.471151,0.43191,0.454277,525945.95518328
2001-11-19,0.454277,0.471151,0.454277,0.465614,700432.54649582
2001-11-20,0.454277,0.465614,0.437356,0.465614,51582.573505376
2001-11-21,0.454277,0.487951,0.454277,0.454277,16889.782920075
2001-11-22,0.437356,0.443006,0.437356,0.443006,106314.30992196
2001-11-23,0.460019,0.460019,0.443006,0.460019,13191.385197727
2001-11-26,0.443006,0.443006,0.443006,0.443006,3599.8171152211
2001-11-27,0.448636,0.454277,0.448636,0.454277,27875.562446243
2001-11-28,0.454277,0.454277,0.454277,0.454277,3391.8228672155
2001-11-29,0.448636,0.454277,0.448636,0.454277,1654.2042536691
2001-11-30,0.437356,0.437356,0.437356,0.437356,27671.901411739
2001-12-03,0.437356,0.437356,0.437356,0.437356,35279.941014566
2001-12-04,0.437356,0.454277,0.437356,0.454277,570.90087864023
2001-12-05,0.43191,0.454277,0.43191,0.437356,17159.525460458
2001-12-06,0.448636,0.454277,0.43191,0.454277,152434.86781045
2001-12-07,0.443006,0.443006,0.443006,0.443006,3374.490013215
2001-12-10,0.43191,0.454277,0.43191,0.437356,137601.19469617
2001-12-11,0.437356,0.465614,0.437356,0.448636,85027.398602644
2001-12-12,0.437356,0.465614,0.437356,0.460019,29839.591465171
2001-12-13,0.454277,0.465614,0.454277,0.454277,50739.763479604
2001-12-14,0.454277,0.465614,0.420723,0.420723,799157.23297232
2001-12-17,0.415138,0.437356,0.409516,0.43191,129141.67864057
2001-12-18,0.43191,0.448636,0.420723,0.448636,406969.99541398
2001-12-19,0.43191,0.454277,0.43191,0.43191,30347.66074806
2001-12-20,0.43191,0.443006,0.43191,0.43191,25136.971514171
2001-12-21,0.43191,0.43191,0.43191,0.43191,91203.311143684
2001-12-27,0.426196,0.43191,0.420723,0.426196,43544.462462662
2001-12-28,0.426196,0.426196,0.426196,0.426196,21252.245611318
2001-12-31,0.426196,0.43191,0.420723,0.43191,49987.950937334
2002-01-02,0.420723,0.43191,0.420723,0.43191,245598.95806293
2002-01-03,0.43191,0.465614,0.43191,0.43191,45732.73528022
2002-01-04,0.43191,0.454277,0.43191,0.454277,12293.326699828
2002-01-07,0.43191,0.448636,0.43191,0.448636,2766.7568198238
2002-01-09,0.454277,0.454277,0.43191,0.454277,364165.42915646
2002-01-10,0.43191,0.454277,0.43191,0.454277,27365.326556605
2002-01-11,0.460019,0.460019,0.437356,0.454277,202853.97349104
2002-01-14,0.460019,0.471151,0.454277,0.471151,181134.82412508
2002-01-15,0.465614,0.471151,0.465614,0.471151,528808.04270011
2002-01-16,0.471151,0.498845,0.471151,0.476783,144292.75964372
2002-01-17,0.471151,0.482322,0.471151,0.482322,27288.412016978
2002-01-18,0.476783,0.487951,0.476783,0.487951,49824.372127705
2002-01-21,0.471151,0.493583,0.471151,0.493583,737.72959839469
2002-01-22,0.487951,0.498845,0.487951,0.493583,226984.55616981
2002-01-23,0.498845,0.498845,0.487951,0.498845,174341.42866027
2002-01-24,0.487951,0.498845,0.476783,0.498845,1345071.7192675
2002-01-25,0.498845,0.504937,0.487951,0.498845,75838.819375648
2002-01-28,0.493583,0.51029,0.493583,0.498845,220466.31976226
2002-01-29,0.51029,0.516106,0.504937,0.516106,145027.23933199
2002-01-30,0.504937,0.543984,0.504937,0.504937,494876.81438745
2002-01-31,0.504937,0.516106,0.504937,0.51029,137200.37244741
2002-02-01,0.498845,0.51029,0.498845,0.504937,86724.934991314
2002-02-04,0.516106,0.516106,0.498845,0.504937,60627.073383493
2002-02-05,0.504937,0.51029,0.504937,0.51029,154269.98372775
2002-02-06,0.498845,0.504937,0.498845,0.504937,170925.77311881
2002-02-07,0.504937,0.51029,0.504937,0.504937,270940.67391498
2002-02-08,0.516106,0.516106,0.504937,0.504937,49704.125453076
2002-02-11,0.516106,0.527185,0.504937,0.527185,133130.40166742
2002-02-12,0.51029,0.543984,0.51029,0.527185,105802.99072895
2002-02-13,0.543984,0.543984,0.51029,0.532815,19799.535785403
2002-02-14,0.521645,0.532815,0.516106,0.516106,47676.181535022
2002-02-15,0.532815,0.532815,0.516106,0.527185,4296.3811853646
2002-02-18,0.532815,0.532815,0.516106,0.532815,55940.702983118
2002-02-19,0.527185,0.532815,0.516106,0.527185,57571.074562536
2002-02-20,0.516106,0.532815,0.51029,0.527185,38392.271611024
2002-02-21,0.51029,0.521645,0.51029,0.521645,19960.947988282
2002-02-22,0.516106,0.527185,0.51029,0.527185,84143.423048621
2002-02-25,0.521645,0.521645,0.521645,0.521645,16361.130873062
2002-02-26,0.527185,0.527185,0.527185,0.527185,16016.640399802
2002-02-27,0.527185,0.532815,0.527185,0.532815,135641.49889075
2002-02-28,0.527185,0.532815,0.521645,0.532815,36261.413872343
2002-03-01,0.527185,0.527185,0.527185,0.527185,27613.403029487
2002-03-04,0.532815,0.538353,0.532815,0.538353,129999.6549136
2002-03-05,0.527185,0.538353,0.527185,0.532815,48065.087446658
2002-03-06,0.516106,0.527185,0.516106,0.521645,25181.386952547
2002-03-07,0.527185,0.527185,0.527185,0.527185,15053.583699401
2002-03-08,0.527185,0.527185,0.521645,0.521645,30108.250702179
2002-03-11,0.527185,0.527185,0.516106,0.516106,35077.363283436
2002-03-12,0.521645,0.521645,0.516106,0.516106,43259.55367503
2002-03-13,0.516106,0.516106,0.516106,0.516106,5152.1908516375
2002-03-14,0.516106,0.516106,0.516106,0.516106,27613.403029487
2002-03-15,0.51029,0.527185,0.51029,0.527185,18119.332250733
2002-03-18,0.521645,0.521645,0.521645,0.521645,58006.562519298
2002-03-19,0.516106,0.521645,0.516106,0.521645,8304.6036729716
2002-03-20,0.521645,0.527185,0.504937,0.521645,276726.597241
2002-03-22,0.521645,0.521645,0.521645,0.521645,3520.7359688439
2002-03-25,0.51029,0.51029,0.51029,0.51029,369.40645088486
2002-03-26,0.51029,0.521645,0.51029,0.521645,44160.862083053
2002-03-27,0.516106,0.527185,0.516106,0.527185,117541.66610077
2002-03-28,0.527185,0.555431,0.527185,0.5498,125377.19941235
2002-04-02,0.555431,0.577677,0.538353,0.572138,71914.011247919
2002-04-03,0.572138,0.577677,0.560969,0.560969,125991.43242599
2002-04-04,0.560969,0.583123,0.560969,0.583123,196102.82685786
2002-04-05,0.58894,0.600017,0.583123,0.583123,287730.79292456
2002-04-08,0.58894,0.600017,0.5666,0.594478,121410.14245298
2002-04-09,0.605832,0.605832,0.583123,0.605832,154626.39053813
2002-04-10,0.605832,0.616818,0.600017,0.616818,71115.616660522
2002-04-11,0.605832,0.627986,0.605832,0.627986,162535.58847921
2002-04-12,0.627986,0.633802,0.616818,0.616818,77757.349652825
2002-04-15,0.627986,0.627986,0.577677,0.611554,128401.78243543
2002-04-16,0.600017,0.600017,0.577677,0.600017,52751.457847033
2002-04-17,0.58894,0.594478,0.58894,0.58894,135333.84073224
2002-04-18,0.58894,0.594478,0.5666,0.58894,53355.941130299
2002-04-19,0.583123,0.583123,0.572138,0.572138,144766.16321862
2002-04-22,0.572138,0.583123,0.572138,0.583123,17940.587193854
2002-04-23,0.583123,0.583123,0.583123,0.583123,51725.569550881
2002-04-24,0.594478,0.600017,0.583123,0.600017,53236.777759046
2002-04-25,0.600017,0.645248,0.600017,0.633802,125087.95741121
2002-04-26,0.633802,0.689742,0.633802,0.645248,16911.448987576
2002-04-29,0.633802,0.639526,0.622632,0.622632,19508.127177521
2002-04-30,0.622632,0.622632,0.622632,0.622632,55219.222935349
2002-05-02,0.633802,0.633802,0.633802,0.633802,1654.2042536691
2002-05-06,0.622632,0.633802,0.616818,0.633802,253450.74092514
2002-05-07,0.622632,0.622632,0.616818,0.622632,35652.597375576
2002-05-08,0.622632,0.627986,0.622632,0.627986,28798.536921769
2002-05-09,0.622632,0.627986,0.616818,0.622632,147670.49956707
2002-05-10,0.622632,0.633802,0.616818,0.622632,259565.98847717
2002-05-13,0.633802,0.633802,0.616818,0.616818,479620.65295692
2002-05-14,0.616818,0.622632,0.616818,0.622632,147386.67408281
2002-05-15,0.616818,0.616818,0.605832,0.616818,72647.407632813
2002-05-16,0.616818,0.616818,0.616818,0.616818,84392.582824877
2002-05-17,0.622632,0.622632,0.611554,0.611554,143600.52878708
2002-05-20,0.616818,0.616818,0.616818,0.616818,1367.1288592865
2002-05-21,0.611554,0.622632,0.605832,0.622632,46654.62645237
2002-05-22,0.616818,0.616818,0.616818,0.616818,5520.5139991473
2002-05-23,0.616818,0.627986,0.616818,0.627986,172787.97162049
2002-05-24,0.627986,0.627986,0.622632,0.622632,114271.17321155
2002-05-27,0.622632,0.622632,0.622632,0.622632,12415.739981206
2002-05-28,0.622632,0.622632,0.622632,0.622632,20495.016552172
2002-05-29,0.627986,0.627986,0.616818,0.627986,399874.35830755
2002-05-31,0.627986,0.627986,0.622632,0.622632,55219.222935349
2002-06-03,0.633802,0.712358,0.627986,0.667496,71544.604797035
2002-06-04,0.633802,0.667496,0.633802,0.639526,37760.705743382
2002-06-05,0.673219,0.689742,0.650418,0.689742,90130.840802405
2002-06-06,0.689742,0.790822,0.689742,0.751498,543802.04471388
2002-06-07,0.757221,0.779652,0.706819,0.76276,137997.68373144
2002-06-10,0.76276,0.76276,0.729159,0.740421,188264.04363615
2002-06-11,0.723621,0.757221,0.723621,0.757221,123049.18045941
2002-06-12,0.76276,0.863838,0.76276,0.8019,294850.26270524
2002-06-13,0.790822,0.835777,0.779652,0.818792,127566.55553328
2002-06-14,0.79636,0.813346,0.79636,0.8019,124553.88884733
2002-06-17,0.852578,0.852578,0.807622,0.813346,64444.634477095
2002-06-18,0.813346,0.863838,0.813346,0.824515,99526.330974031
2002-06-19,0.813346,0.841315,0.813346,0.824515,167146.12764333
2002-06-20,0.830238,0.835777,0.818792,0.830238,133925.5463447
2002-06-21,0.824515,0.852578,0.824515,0.852578,137997.68373144
2002-06-24,0.830238,0.975897,0.830238,0.869286,59110.448658452
2002-06-25,0.869286,0.975897,0.869286,0.936487,174158.35038989
2002-06-26,0.919872,0.942206,0.88627,0.908518,166613.14238283
2002-06-27,0.908518,0.908518,0.88627,0.903071,27037.085633972
2002-06-28,0.908518,0.91424,0.830238,0.88627,102099.17648972
2002-07-01,0.852578,0.874916,0.824515,0.830238,49803.789363579
2002-07-02,0.79636,0.824515,0.785192,0.8019,96395.584220198
2002-07-03,0.779652,0.807622,0.779652,0.807622,149024.62878585
2002-07-04,0.813346,0.830238,0.807622,0.813346,83303.862932973
2002-07-05,0.813346,0.830238,0.813346,0.818792,126972.90528377
2002-07-08,0.830238,0.830238,0.830238,0.830238,15439.239700912
2002-07-09,0.830238,0.830238,0.79636,0.818792,25789.120145938
2002-07-10,0.818792,0.818792,0.79636,0.813346,109856.71195831
2002-07-11,0.813346,0.813346,0.813346,0.813346,4419.8777701179
2002-07-12,0.779652,0.824515,0.779652,0.824515,4012.5557011071
2002-07-15,0.8019,0.8019,0.8019,0.8019,2086.4423003057
2002-07-16,0.79636,0.818792,0.774022,0.790822,38716.179320158
2002-07-17,0.813346,0.813346,0.723621,0.779652,35913.673488958
2002-07-18,0.76276,0.76276,0.740421,0.740421,8613.3451348548
2002-07-19,0.712358,0.729159,0.712358,0.729159,8281.854302096
2002-07-22,0.701096,0.701096,0.695465,0.695465,407710.97492251
2002-07-23,0.695465,0.73479,0.689742,0.712358,30347.66074806
2002-07-24,0.695465,0.695465,0.678665,0.684018,117237.25785237
2002-07-25,0.73479,0.73479,0.639526,0.639526,132064.4311464
2002-07-26,0.627986,0.689742,0.627986,0.689742,225306.51924189
2002-07-29,0.689742,0.790822,0.678665,0.723621,9573.1519251304
2002-07-30,0.706819,0.706819,0.673219,0.706819,10209.051006272
2002-07-31,0.712358,0.712358,0.667496,0.706819,63529.243125195
2002-08-01,0.706819,0.723621,0.689742,0.723621,83016.787538591
2002-08-02,0.712358,0.729159,0.712358,0.729159,28325.13334688
2002-08-05,0.723621,0.723621,0.723621,0.723621,713.89692414405
2002-08-06,0.740421,0.740421,0.689742,0.740421,25442.463065929
2002-08-07,0.729159,0.740421,0.706819,0.729159,14641.92841689
2002-08-08,0.751498,0.751498,0.751498,0.751498,1367.1288592865
2002-08-14,0.740421,0.740421,0.706819,0.740421,12844.728117717
2002-08-16,0.740421,0.740421,0.740421,0.740421,105.0804273778
2002-08-19,0.79636,0.79636,0.723621,0.723621,9123.5810244935
2002-08-20,0.779652,0.779652,0.779652,0.779652,204.74433788046
2002-08-21,0.768391,0.8019,0.768391,0.8019,57571.074562536
2002-08-22,0.790822,0.813346,0.790822,0.813346,5627.7610332752
2002-08-23,0.8019,0.824515,0.790822,0.790822,10041.138983143
2002-08-26,0.785192,0.79636,0.785192,0.79636,29556.849284289
2002-08-27,0.807622,0.807622,0.785192,0.785192,19696.621964775
2002-08-28,0.790822,0.790822,0.785192,0.785192,6462.9879354225
2002-08-29,0.768391,0.779652,0.74596,0.779652,113515.02745578
2002-08-30,0.813346,0.813346,0.774022,0.813346,220890.97468527
2002-09-02,0.768391,0.807622,0.768391,0.807622,4419.8777701179
2002-09-03,0.779652,0.79636,0.74596,0.79636,31906.534304727
2002-09-04,0.779652,0.79636,0.774022,0.79636,13191.385197727
2002-09-05,0.79636,0.79636,0.79636,0.79636,4130.6357689852
2002-09-06,0.79636,0.79636,0.79636,0.79636,140.82943875376
2002-09-09,0.79636,0.79636,0.79636,0.79636,140.82943875376
2002-09-10,0.79636,0.79636,0.79636,0.79636,4012.5557011071
2002-09-11,0.785192,0.813346,0.785192,0.813346,2966.0846408291
2002-09-12,0.807622,0.807622,0.785192,0.79636,11229.522785549
2002-09-13,0.79636,0.79636,0.79636,0.79636,8281.854302096
2002-09-16,0.8019,0.8019,0.79636,0.79636,18222.246071361
2002-09-17,0.779652,0.830238,0.768391,0.785192,19612.124301524
2002-09-18,0.74596,0.813346,0.74596,0.79636,50825.344446231
2002-09-19,0.8019,0.8019,0.8019,0.8019,46669.79269962
2002-09-20,0.79636,0.79636,0.79636,0.79636,3028.9162365808
2002-09-23,0.79636,0.79636,0.790822,0.790822,4749.2019961267
2002-09-24,0.790822,0.8019,0.790822,0.8019,9658.7328917577
2002-09-25,0.8019,0.813346,0.79636,0.813346,3335.491091714
2002-09-26,0.79636,0.835777,0.79636,0.835777,198553.25909217
2002-09-27,0.813346,0.830238,0.813346,0.813346,2843.6713594509
2002-09-30,0.807622,0.807622,0.790822,0.790822,20594.680462674
2002-10-01,0.790822,0.790822,0.790822,0.790822,181091.49199008
2002-10-02,0.790822,0.790822,0.785192,0.785192,40190.555213572
2002-10-03,0.807622,0.824515,0.790822,0.824515,14158.775111628
2002-10-04,0.79636,0.841315,0.79636,0.824515,178474.23103601
2002-10-07,0.8019,0.824515,0.8019,0.824515,29163.610159153
2002-10-08,0.830238,0.830238,0.813346,0.813346,44899.674984823
2002-10-09,0.8019,0.830238,0.8019,0.830238,14071.027538251
2002-10-10,0.824515,0.824515,0.824515,0.824515,140.82943875376
2002-10-11,0.830238,0.841315,0.830238,0.841315,20495.016552172
2002-10-14,0.830238,0.835777,0.830238,0.830238,14520.598438888
2002-10-15,0.869286,0.88627,0.835777,0.835777,96007.761611937
2002-10-16,0.869286,0.880547,0.852578,0.880547,33725.4006714
2002-10-17,0.869286,0.869286,0.863838,0.869286,25603.875268808
2002-10-18,0.852578,0.88627,0.841315,0.88627,26999.170015846
2002-10-21,0.903071,0.903071,0.891717,0.903071,41909.757669743
2002-10-22,0.88627,0.903071,0.874916,0.880547,12704.981982339
2002-10-23,0.869286,0.88627,0.869286,0.88627,60.664989001619
2002-10-24,0.869286,0.88627,0.863838,0.880547,49309.803024566
2002-10-25,0.88627,0.88627,0.869286,0.869286,115149.73224869
2002-10-28,0.869286,0.869286,0.869286,0.869286,14459.933449886
2002-10-29,0.869286,0.869286,0.863838,0.863838,51967.146203511
2002-10-30,0.869286,0.869286,0.863838,0.869286,35896.340634958
2002-10-31,0.869286,0.874916,0.869286,0.874916,31542.544370716
2002-11-04,0.891717,0.891717,0.863838,0.863838,21292.327836193
2002-11-05,0.874916,0.88627,0.869286,0.880547,190294.15416096
2002-11-06,0.863838,0.88627,0.863838,0.869286,8732.508506108
2002-11-07,0.869286,0.869286,0.863838,0.863838,15606.068420666
2002-11-08,0.863838,0.869286,0.858115,0.869286,66166.003540016
2002-11-12,0.858115,0.869286,0.858115,0.869286,320417.3056593
2002-11-13,0.858115,0.869286,0.858115,0.863838,52074.39323764
2002-11-14,0.858115,0.869286,0.841315,0.852578,23847.840497887
2002-11-15,0.863838,0.863838,0.852578,0.863838,7647.0385243291
2002-11-18,0.852578,0.863838,0.852578,0.858115,3666.9819244728
2002-11-19,0.852578,0.858115,0.852578,0.852578,49906.703184207
2002-11-20,0.852578,0.858115,0.852578,0.852578,292929.56582132
2002-11-21,0.852578,0.852578,0.841315,0.841315,28447.546628259
2002-11-22,0.841315,0.852578,0.841315,0.852578,58881.871646321
2002-11-25,0.841315,0.858115,0.841315,0.841315,17836.590069851
2002-11-26,0.841315,0.841315,0.8019,0.813346,138510.08622782
2002-11-27,0.8019,0.813346,0.8019,0.807622,13356.047310732
2002-11-28,0.807622,0.818792,0.807622,0.813346,25012.391626043
2002-11-29,0.785192,0.830238,0.785192,0.830238,26280.939878201
2002-12-02,0.813346,0.852578,0.813346,0.830238,32664.846667247
2002-12-03,0.835777,0.869286,0.835777,0.852578,67004.480352288
2002-12-04,0.863838,0.869286,0.852578,0.852578,36938.478481736
2002-12-05,0.852578,0.869286,0.852578,0.852578,163463.97947161
2002-12-06,0.858115,0.863838,0.841315,0.863838,6828.0611728072
2002-12-09,0.863838,0.863838,0.835777,0.852578,9955.5580165157
2002-12-10,0.835777,0.863838,0.835777,0.858115,124439.05868957
2002-12-11,0.841315,0.863838,0.830238,0.852578,74405.609010486
2002-12-12,0.835777,0.863838,0.835777,0.846761,15832.478826047
2002-12-13,0.835777,0.863838,0.835777,0.835777,27365.326556605
2002-12-16,0.863838,0.863838,0.841315,0.863838,12844.728117717
2002-12-17,0.863838,0.863838,0.835777,0.852578,5152.1908516375
2002-12-18,0.863838,0.863838,0.835777,0.858115,6358.9908114197
2002-12-19,0.841315,0.858115,0.830238,0.830238,6771.7293973057
2002-12-20,0.858115,0.863838,0.841315,0.863838,4948.529817132
2002-12-23,0.852578,0.852578,0.835777,0.835777,8695.676191357
2002-12-27,0.852578,0.852578,0.835777,0.841315,7341.5469725709
2002-12-30,0.846761,0.846761,0.824515,0.846761,1762.534591172
2002-12-31,0.846761,0.852578,0.830238,0.846761,56780.263098765
2003-01-02,0.852578,0.852578,0.846761,0.846761,3618.2332725965
2003-01-03,0.846761,0.852578,0.830238,0.852578,71239.113245276
2003-01-06,0.846761,0.852578,0.841315,0.841315,113066.53985851
2003-01-07,0.846761,0.869286,0.846761,0.869286,64751.209332227
2003-01-08,0.863838,0.869286,0.858115,0.869286,33336.494759765
2003-01-09,0.858115,0.869286,0.858115,0.869286,48327.246863414
2003-01-10,0.863838,0.891717,0.863838,0.88627,83303.862932973
2003-01-13,0.874916,0.947749,0.874916,0.91424,647335.51487215
2003-01-14,0.925503,0.964543,0.925503,0.953567,234944.66936952
2003-01-15,0.970373,0.970373,0.936487,0.942206,44848.759726197
2003-01-16,0.942206,0.942206,0.919872,0.925503,36324.245468094
2003-01-17,0.942206,0.942206,0.919872,0.936487,12678.982701339
2003-01-20,0.897532,0.936487,0.897532,0.91424,74141.282986978
2003-01-21,0.91424,0.936487,0.91424,0.936487,35343.855913693
2003-01-22,0.936487,0.947749,0.936487,0.947749,113104.45547665
2003-01-23,0.947749,0.953567,0.947749,0.947749,19739.954099776
2003-01-27,0.942206,0.942206,0.891717,0.919872,46920.035779252
2003-01-28,0.942206,0.953567,0.942206,0.947749,67370.636893048
2003-01-29,0.947749,0.986982,0.947749,0.964543,124273.31327319
2003-01-30,0.975897,0.981546,0.964543,0.975897,16319.96534481
2003-01-31,0.975897,0.975897,0.975897,0.975897,13946.447650122
2003-02-03,0.975897,1.12175,0.975897,1.06563,122780.5212224
2003-02-04,1.06,1.06,1.0431,1.0431,47289.442230137
2003-02-05,1.00406,1.0431,1.00406,1.0431,5091.5258626359
2003-02-06,1.06,1.06,1.04883,1.04883,9386.8237446255
2003-02-07,1.04883,1.06563,1.04883,1.06563,13009.390230722
2003-02-10,1.04883,1.06563,1.03757,1.06563,30108.250702179
2003-02-11,1.06563,1.06563,1.04883,1.06,12580.402094211
2003-02-12,1.04883,1.04883,1.04883,1.04883,5952.7520457838
2003-02-13,1.01522,1.04883,1.01522,1.01522,25687.289628685
2003-02-14,1.03757,1.03757,1.01522,1.03757,22252.134626469
2003-02-17,1.03757,1.06563,1.03757,1.06563,182440.204692
2003-02-18,1.09932,1.15526,1.09932,1.13302,257627.95873925
2003-02-19,1.13846,1.13846,1.13302,1.13302,88991.205651875
2003-02-20,1.13846,1.13846,1.10514,1.11621,41292.274745976
2003-02-21,1.11621,1.13846,1.11621,1.13846,122780.5212224
2003-02-24,1.16097,1.21712,1.13302,1.19468,236316.13144231
2003-02-25,1.19468,1.21157,1.16097,1.18895,38759.511455159
2003-02-26,1.18895,1.18895,1.17226,1.17769,33049.419365382
2003-02-27,1.16662,1.18895,1.16097,1.17226,6503.0701602985
2003-02-28,1.16662,1.16662,1.13302,1.14963,39844.981436938
2003-03-03,1.11621,1.13846,1.11621,1.13846,8223.3559198444
2003-03-04,1.13846,1.13846,1.13846,1.13846,140.82943875376
2003-03-05,1.12175,1.13846,1.12175,1.1272,21192.663925691
2003-03-06,1.1272,1.1272,1.1272,1.1272,8999.0011363651
2003-03-07,1.1272,1.14963,1.1272,1.13302,19424.712817643
2003-03-10,1.12175,1.13846,1.12175,1.1272,29143.027395027
2003-03-11,1.12175,1.13302,1.12175,1.1272,32194.693002484
2003-03-12,1.12175,1.1272,1.12175,1.1272,7953.6133794622
2003-03-13,1.1272,1.13846,1.1272,1.1272,30204.664702556
2003-03-14,1.12175,1.12175,1.10514,1.11049,22930.282539236
2003-03-17,1.11049,1.12175,1.08797,1.11621,26852.924060217
2003-03-18,1.09932,1.12175,1.09932,1.12175,35101.195957686
2003-03-19,1.10514,1.12175,1.10514,1.12175,28720.539078766
2003-03-20,1.11621,1.1272,1.09932,1.1272,39375.911075551
2003-03-21,1.1272,1.1272,1.10514,1.1272,22008.391367087
2003-03-24,1.1272,1.1272,1.11621,1.1272,6236.5775300414
2003-03-25,1.1272,1.1272,1.1272,1.1272,11.916337125318
2003-03-26,1.1272,1.13846,1.12175,1.1272,30315.161646809
2003-03-27,1.12175,1.13846,1.12175,1.13846,47776.9287489
2003-03-28,1.13846,1.13846,1.13846,1.13846,4679.8705801249
2003-03-31,1.13846,1.14963,1.13302,1.14963,17159.525460458
2003-04-01,1.14963,1.16097,1.13302,1.14963,12331.242317954
2003-04-02,1.15526,1.17226,1.14963,1.16662,31848.035922475
2003-04-03,1.16662,1.17769,1.16097,1.17769,66181.169787266
2003-04-04,1.17769,1.18895,1.17769,1.17769,38716.179320158
2003-04-07,1.17769,1.18895,1.14963,1.18895,85027.398602644
2003-04-08,1.18895,1.19468,1.18333,1.19468,35913.673488958
2003-04-09,1.19468,1.23937,1.19468,1.23937,100547.88605668
2003-04-10,1.23937,1.37413,1.23937,1.28431,109609.7187888
2003-04-11,1.28431,1.35714,1.28431,1.35714,31848.035922475
2003-04-14,1.35714,1.37413,1.32373,1.36286,79357.388737743
2003-04-15,1.3517,1.40211,1.3517,1.38521,83940.84531749
2003-04-16,1.39647,1.39647,1.37413,1.38521,80788.432496156
2003-04-17,1.38521,1.38521,1.37413,1.37413,26033.946708694
2003-04-22,1.37413,1.43016,1.37413,1.37966,58762.708275068
2003-04-23,1.38521,1.42462,1.38521,1.39647,73731.794311217
2003-04-24,1.37413,1.51989,1.34606,1.51989,188616.11723303
2003-04-25,1.51416,1.51989,1.42462,1.44696,305591.21566866
2003-04-28,1.4357,1.48637,1.4357,1.48066,65205.113446365
2003-04-29,1.48637,1.48637,1.44696,1.48066,63118.671146059
2003-04-30,1.51416,1.51989,1.48637,1.51989,118957.54361192
2003-05-02,1.52552,1.62651,1.52552,1.60962,36342.66162547
2003-05-05,1.60407,1.60407,1.55921,1.59827,79907.706852258
2003-05-06,1.59827,1.61525,1.59827,1.61525,37285.135561745
2003-05-07,1.59281,1.60962,1.59281,1.60407,31723.456034347
2003-05-08,1.59281,1.59827,1.57592,1.59827,24787.064524036
2003-05-09,1.52552,1.59281,1.52552,1.59281,104389.27982454
2003-05-12,1.57592,1.59281,1.53124,1.58699,101507.69284696
2003-05-13,1.58155,1.58155,1.55921,1.57592,20820.007564681
2003-05-14,1.55921,1.60962,1.55921,1.60407,22252.134626469
2003-05-15,1.59281,1.59281,1.55921,1.55921,72508.74480081
2003-05-16,1.57592,1.57592,1.52552,1.55921,10882.86570554
2003-05-19,1.53124,1.57592,1.53124,1.57056,139444.97704047
2003-05-20,1.55921,1.57592,1.55921,1.57592,62360.358783539
2003-05-21,1.56494,1.56494,1.54795,1.54795,20269.689450166
2003-05-22,1.54795,1.57592,1.54259,1.57592,22064.723142589
2003-05-23,1.57592,1.57592,1.54795,1.57056,22578.208942352
2003-05-26,1.53686,1.55921,1.51989,1.55921,49824.372127705
2003-05-27,1.53124,1.53686,1.49745,1.53686,23255.273551745
2003-05-28,1.51989,1.51989,1.49745,1.51989,18857.061849128
2003-05-29,1.51989,1.51989,1.47511,1.51989,28798.536921769
2003-05-30,1.49745,1.51989,1.47511,1.51989,55388.218261853
2003-06-02,1.47511,1.5089,1.43016,1.48066,76290.556883036
2003-06-03,1.4357,1.46395,1.39647,1.40211,165202.68138853
2003-06-04,1.37413,1.4357,1.37413,1.4357,83755.60044036
2003-06-05,1.44696,1.45821,1.41327,1.41327,36525.739895849
2003-06-06,1.41327,1.45821,1.41327,1.42462,88358.556480858
2003-06-09,1.45821,1.45821,1.4357,1.44696,32113.445249357
2003-06-10,1.45269,1.47511,1.45269,1.45269,9180.99610337
2003-06-11,1.45821,1.45821,1.44696,1.45821,10553.541479532
2003-06-12,1.46395,1.52552,1.46395,1.46395,278917.03666532
2003-06-13,1.49745,1.51989,1.49201,1.51989,16708.871256446
2003-06-16,1.51989,1.57592,1.51989,1.56494,158655.19578986
2003-06-17,1.57056,1.63222,1.57056,1.60962,91221.727301059
2003-06-18,1.61525,1.72187,1.61525,1.677,204142.02120395
2003-06-20,1.71078,1.76672,1.71078,1.7611,132169.51157378
2003-06-23,1.77227,1.91811,1.77227,1.91811,207451.51301466
2003-06-24,1.95181,2.12027,1.95181,2.09194,205712.81109774
2003-06-25,2.13699,2.17077,1.92366,2.01892,353469.9749348
2003-06-26,1.98532,1.99104,1.93491,1.96851,99586.995963033
2003-06-27,1.97443,2.09767,1.92957,2.08094,182969.94004238
2003-06-30,2.08639,2.08639,2.00783,2.05279,55569.129925483
2003-07-01,1.99104,2.05279,1.99104,2.03045,5340.6856388925
2003-07-02,2.02464,2.04707,1.99104,2.04144,30250.163444307
2003-07-03,2.01338,2.04707,1.99667,2.04707,29434.43600291
2003-07-04,2.05834,2.06397,2.00783,2.05834,66368.581271146
2003-07-07,2.05834,2.08639,2.03045,2.08094,146752.94160841
2003-07-08,2.04707,2.08639,2.03045,2.06397,137708.4417303
2003-07-09,2.06397,2.06397,1.84527,1.91811,415545.42493071
2003-07-10,1.90695,1.99104,1.84527,1.90695,285644.35062425
2003-07-11,1.97987,1.97987,1.91811,1.92957,119075.6236798
2003-07-14,1.91811,1.91811,1.84527,1.86217,149671.36090074
2003-07-15,1.86217,1.88461,1.83946,1.87344,78659.741364224
2003-07-16,1.86771,1.86771,1.83403,1.83403,30043.252499677
2003-07-17,1.83403,1.87344,1.81169,1.81169,33130.667118509
2003-07-18,1.62651,1.78935,1.62651,1.66584,142694.88716555
2003-07-21,1.65448,1.83946,1.65448,1.80587,127727.96773616
2003-07-22,1.86217,1.96851,1.86217,1.92366,171195.51565919
2003-07-23,1.95181,1.95735,1.92957,1.94046,35504.184813198
2003-07-24,1.94046,1.94046,1.81169,1.88461,21638.984916202
2003-07-25,1.82266,1.88461,1.78935,1.88461,52033.227709388
2003-07-28,1.90695,1.90695,1.82266,1.87344,56573.352154135
2003-07-29,1.88461,1.90695,1.86217,1.86217,47921.008097779
2003-07-30,1.88461,1.88461,1.83403,1.83403,74531.272201989
2003-07-31,1.86217,1.87889,1.78935,1.83403,34156.555414661
2003-08-01,1.83403,1.87344,1.78935,1.83403,65860.511988257
2003-08-04,1.85653,1.85653,1.81169,1.84527,16383.880243937
2003-08-05,1.83403,1.83403,1.7611,1.80587,45896.314089849
2003-08-06,1.83403,1.83403,1.76672,1.76672,72794.736891817
2003-08-07,1.77227,1.82848,1.74983,1.82848,169104.74014539
2003-08-08,1.78353,1.81704,1.77227,1.78935,23640.929553256
2003-08-11,1.78935,1.78935,1.75547,1.78353,24729.64944516
2003-08-12,1.75547,1.78935,1.75547,1.7778,129387.58850671
2003-08-13,1.78353,1.78353,1.75547,1.75547,117134.34403175
2003-08-14,1.75547,1.78353,1.74429,1.75547,63238.917820687
2003-08-18,1.76672,1.77227,1.75547,1.7611,156811.41344556
2003-08-19,1.77227,2.01338,1.76672,2.01338,438759.5329542
2003-08-20,2.00239,2.01892,1.92366,1.94608,222915.66869319
2003-08-21,1.96279,1.97987,1.95735,1.97987,220767.47810051
2003-08-22,1.99104,2.00239,1.97987,1.97987,219868.33629924
2003-08-25,1.98532,2.00783,1.95181,1.95735,74082.784604727
2003-08-26,1.97987,2.04707,1.94046,2.02464,236579.37416244
2003-08-27,2.05834,2.06397,1.95735,2.00239,106967.54185711
2003-08-28,2.01892,2.01892,1.94046,1.99667,44056.864959051
2003-08-29,2.00783,2.00783,1.96279,1.97443,17608.01305772
2003-09-01,1.97443,2.02464,1.97443,1.99104,88825.460235495
2003-09-02,1.97987,1.97987,1.94608,1.97443,35547.516948199
2003-09-03,1.96851,1.97987,1.94608,1.96279,115336.0604292
2003-09-04,1.97987,2.04707,1.97987,2.01892,240587.59665004
2003-09-05,2.03045,2.0697,2.00783,2.05834,72710.239228565
2003-09-08,2.09767,2.35004,2.09767,2.29382,349215.84258107
2003-09-09,2.32769,2.32769,2.20954,2.2604,135912.3247345
2003-09-10,2.2604,2.2604,2.20954,2.2604,54017.839492442
2003-09-11,2.20954,2.23797,2.20954,2.23797,47267.776162637
2003-09-12,2.2604,2.2604,2.12027,2.19311,156484.25582631
2003-09-15,2.16487,2.2041,2.13699,2.1536,54386.162639951
2003-09-16,2.12027,2.1536,2.0697,2.1536,46021.977281353
2003-09-17,2.11436,2.18157,2.11436,2.18157,26082.695360571
2003-09-18,2.16487,2.2267,2.16487,2.2041,49656.460104575
2003-09-19,2.20954,2.20954,2.17603,2.19837,63238.917820687
2003-09-22,2.16487,2.18729,2.09767,2.18729,72998.397926323
2003-09-23,2.16487,2.2041,2.13699,2.2041,13990.863088498
2003-09-24,2.17077,2.17077,2.03045,2.1536,151043.9062769
2003-09-25,2.09767,2.1536,2.09767,2.13126,26974.25403822
2003-09-26,2.12571,2.12571,2.12571,2.12571,407.32206901087
2003-09-29,2.12027,2.12027,2.03045,2.09194,36690.402008854
2003-09-30,2.02464,2.05279,1.97987,2.036,116153.95447734
2003-10-01,2.03045,2.03045,1.95181,2.02464,14706.926619392
2003-10-02,2.04144,2.04707,1.97987,2.03045,12740.730993715
2003-10-03,2.036,2.05834,2.00239,2.04707,35896.340634958
2003-10-06,2.04707,2.06397,1.99667,2.00783,28594.875887263
2003-10-07,2.01338,2.036,2.00239,2.036,83183.616258344
2003-10-08,2.04707,2.1536,2.04144,2.14796,46002.477820603
2003-10-09,2.1536,2.28265,2.14796,2.20954,123248.50828041
2003-10-10,2.20954,2.20954,2.12027,2.1536,66386.997428521
2003-10-13,2.12571,2.18729,2.12027,2.12027,92896.514318854
2003-10-14,2.09767,2.18157,2.09767,2.18157,83303.862932973
2003-10-15,2.18729,2.18729,2.12027,2.1536,48676.070550174
2003-10-16,2.15932,2.16487,2.09767,2.15932,121899.79557851
2003-10-17,2.09767,2.10328,2.02464,2.08094,102794.65725649
2003-10-20,2.05834,2.06397,2.01892,2.02464,302291.47358832
2003-10-21,2.02464,2.04707,2.01338,2.04707,56554.935996759
2003-10-22,2.04144,2.04707,1.99104,2.01338,59826.512189346
2003-10-23,1.98532,1.98532,1.91239,1.97987,118119.06679965
2003-10-24,1.95181,2.03045,1.89034,1.94608,72299.667249429
2003-10-27,1.94608,1.99667,1.94608,1.99667,78599.076375222
2003-10-28,2.00239,2.10883,1.97443,2.10883,81869.569264435
2003-10-29,2.09767,2.10883,2.01338,2.0697,83183.616258344
2003-10-30,2.04707,2.09767,2.03045,2.09767,58164.724812052
2003-10-31,2.10328,2.10328,1.97987,2.0697,32170.860328233
2003-11-03,2.06397,2.08094,2.036,2.0697,52361.468632022
2003-11-04,2.0697,2.0697,2.00783,2.01338,56816.012110141
2003-11-05,1.99667,2.04707,1.96851,2.04707,69725.738430361
2003-11-06,1.98532,2.04144,1.98532,2.04144,43792.538935544
2003-11-07,2.036,2.04707,2.036,2.036,16961.280942827
2003-11-10,2.036,2.036,2.00783,2.00783,44690.597433443
2003-11-12,1.99667,2.00783,1.99667,2.00239,63156.586764185
2003-11-13,1.99667,2.01892,1.97987,1.99104,31374.632347587
2003-11-14,1.98532,1.98532,1.97987,1.97987,31065.890885704
2003-11-17,1.97987,1.97987,1.91811,1.96851,78275.168666089
2003-11-18,1.91811,1.94608,1.89034,1.94608,109647.63440692
2003-11-19,1.89034,1.91811,1.74983,1.86217,137483.1146283
2003-11-20,1.86217,1.86217,1.7611,1.80033,226066.99821116
2003-11-21,1.79479,1.88461,1.79479,1.86217,169286.73511239
2003-11-24,1.90695,1.92366,1.80033,1.89034,57106.337414649
2003-11-25,1.92366,1.94608,1.89034,1.94046,65860.511988257
2003-11-26,1.90695,1.94046,1.90695,1.94046,25955.948865693
2003-11-27,1.94608,1.97987,1.92957,1.97987,72445.913205058
2003-11-28,1.93491,1.97443,1.93491,1.95181,19739.954099776
2003-12-01,1.95181,1.99104,1.95181,1.99104,37596.043630378
2003-12-02,1.99104,1.99667,1.95181,1.97987,60086.504999353
2003-12-03,1.96851,1.96851,1.92957,1.96851,11513.348269808
2003-12-04,1.96851,1.97443,1.91811,1.93491,5295.1868971413
2003-12-05,1.92957,1.96851,1.90695,1.96851,17141.109303083
2003-12-08,1.93491,1.96851,1.92957,1.96851,217337.73961517
2003-12-09,1.97443,1.97443,1.96279,1.97443,32235.858530735
2003-12-10,1.96851,1.97443,1.96851,1.96851,13827.284278869
2003-12-11,1.97987,1.97987,1.94608,1.96851,27735.816310866
2003-12-12,1.93491,1.97443,1.93491,1.95735,187902.22030889
2003-12-15,1.96279,1.96851,1.94608,1.96851,41356.189645103
2003-12-16,1.94608,1.97987,1.94608,1.96279,79562.133075623
2003-12-17,1.95181,1.95181,1.93491,1.93491,73075.31246595
2003-12-18,1.94046,1.94608,1.92366,1.94608,65837.762617382
2003-12-19,1.94608,1.94608,1.92957,1.93491,58949.036455573
2003-12-22,1.92957,1.96851,1.92957,1.95181,50621.683411726
2003-12-23,1.97443,2.00783,1.96279,2.00239,193055.4944639
2003-12-29,2.01892,2.01892,1.94608,2.00783,217452.56977293
2003-12-30,1.97987,2.03045,1.95181,2.03045,78109.42324971
2003-12-31,2.00239,2.00239,2.00239,2.00239,291.40860788278
2004-01-02,2.02464,2.04144,2.00783,2.04144,53115.447781042
2004-01-05,2.05834,2.08094,2.04707,2.0697,71794.847876666
2004-01-06,2.07542,2.08639,2.06397,2.08094,13906.365425246
2004-01-07,2.08639,2.08639,2.0697,2.08639,25318.966481175
2004-01-08,2.08639,2.09194,2.06397,2.06397,16791.202312948
2004-01-09,2.036,2.04707,2.00783,2.00783,13152.386276226
2004-01-12,2.01338,2.06397,1.96851,2.02464,10022.722825767
2004-01-13,2.02464,2.04707,2.00783,2.04707,21601.069298076
2004-01-14,2.036,2.036,2.01338,2.02464,11822.089731691
2004-01-15,2.02464,2.02464,1.97987,2.01338,17940.587193854
2004-01-16,2.02464,2.18729,2.02464,2.12027,246786.25856196
2004-01-19,2.18729,2.24923,2.16487,2.19837,319559.32938628
2004-01-20,2.22118,2.22118,2.09767,2.12027,106396.64097846
2004-01-21,2.12027,2.12027,2.0697,2.0697,61479.63313964
2004-01-22,2.0697,2.12571,2.0697,2.11436,38246.025655396
2004-01-23,2.12571,2.18157,2.12571,2.15932,195755.08647447
2004-01-26,2.17077,2.20954,2.09767,2.20954,46874.537037501
2004-01-27,2.23797,2.28265,2.2267,2.2604,127016.23741876
2004-01-28,2.24332,2.24332,2.18157,2.20954,140372.2847295
2004-01-29,2.12571,2.27711,2.12571,2.2604,123886.5739683
2004-01-30,2.28265,2.39489,2.28265,2.38908,323812.37843664
2004-02-02,2.43976,2.49016,2.41178,2.4452,97845.044135986
2004-02-03,2.45647,2.45647,2.35566,2.378,118670.46821754
2004-02-04,2.37265,2.47337,2.37265,2.47337,54425.161561452
2004-02-05,2.49588,2.51841,2.47899,2.51841,77515.773000193
2004-02-06,2.51841,2.63602,2.47337,2.63057,263169.05550253
2004-02-09,2.67524,2.73156,2.50143,2.73156,249611.51376404
2004-02-10,2.77078,2.77078,2.73156,2.74836,56963.341369145
2004-02-11,2.74836,2.74836,2.70339,2.73156,50660.682333227
2004-02-12,2.68651,2.74254,2.68105,2.737,78338.000261841
2004-02-13,2.73156,2.73156,2.71466,2.73156,75861.568746525
2004-02-16,2.73156,2.74254,2.69195,2.74254,44873.675703823
2004-02-17,2.74254,2.91626,2.74254,2.91626,76838.7083908
2004-02-18,2.85478,2.95596,2.85478,2.93879,65493.272144122
2004-02-19,2.93879,2.95596,2.91626,2.91626,56573.352154135
2004-02-20,2.91626,3.29778,2.89384,3.29225,170477.28552155
2004-02-23,3.20234,3.48295,3.20234,3.36507,341582.88700061
2004-02-24,3.29778,3.29778,3.21941,3.24166,95288.448170917
2004-02-25,3.15738,3.22514,3.15738,3.20826,87418.249151332
2004-02-26,3.20826,3.29778,3.20234,3.26991,112306.06088924
2004-02-27,3.29225,3.36507,3.29225,3.33148,179558.61771442
2004-03-01,3.32593,3.32593,3.22514,3.28661,83612.604394857
2004-03-02,3.32593,3.33148,3.24728,3.28107,54936.480754465
2004-03-03,3.26991,3.32012,3.24728,3.26991,51967.146203511
2004-03-04,3.29778,3.31478,3.25874,3.31478,58287.13809343
2004-03-05,3.31478,3.32012,3.26409,3.26991,34934.367237933
2004-03-08,3.22514,3.29778,3.20234,3.22514,106065.15014571
2004-03-09,3.24728,3.26991,3.20234,3.26409,119831.76943557
2004-03-10,3.24728,3.27544,3.23058,3.24728,20617.42983355
2004-03-11,3.22514,3.52219,3.22514,3.5052,343488.41763729
2004-03-12,3.53336,3.55588,3.48295,3.49977,183032.77163813
2004-03-15,3.49977,3.49977,3.37644,3.43811,79421.30363687
2004-03-16,3.3876,3.46061,3.35381,3.46061,17280.855438461
2004-03-17,3.43811,3.45499,3.43256,3.43256,52487.131823525
2004-03-18,3.43811,3.43811,3.36507,3.36507,30944.560907701
2004-03-19,3.3876,3.3876,3.20234,3.29225,53585.601445805
2004-03-22,3.28661,3.29225,3.20234,3.26991,24215.080342022
2004-03-23,3.23621,3.23621,3.20826,3.23058,20699.760890053
2004-03-24,3.20234,3.24728,3.20234,3.24728,34562.794180297
2004-03-25,3.22514,3.24728,3.20826,3.24728,71050.61845802
2004-03-26,3.23058,3.24728,3.23058,3.24728,10041.138983143
2004-03-29,3.24728,3.3876,3.24728,3.34265,53038.533241415
2004-03-30,3.32012,3.35962,3.29778,3.29778,22540.293324226
2004-03-31,3.25302,3.29778,3.23621,3.23621,1123445.1815906
2004-04-01,3.29778,3.41003,3.24728,3.3876,307940.9006891
2004-04-02,3.3876,3.46061,3.3876,3.43811,83953.844957991
2004-04-05,3.46061,3.48295,3.43811,3.47169,19880.78353853
2004-04-06,3.44382,3.46061,3.3876,3.43811,41559.850679609
2004-04-07,3.43256,3.43256,3.37644,3.41575,7239.7164553182
2004-04-08,3.3707,3.43811,3.3707,3.43811,45588.655931342
2004-04-13,3.35381,3.47169,3.34265,3.47169,63261.667191563
2004-04-14,3.43811,3.44935,3.36507,3.44935,28186.470514877
2004-04-15,3.43811,3.48295,3.3707,3.48295,36017.670612962
2004-04-16,3.43811,3.49977,3.41003,3.49977,22297.63336822
2004-04-19,3.48295,3.48295,3.40449,3.46625,38943.673028914
2004-04-20,3.41003,3.46625,3.41003,3.45499,46716.374744747
2004-04-21,3.43811,3.45499,3.40449,3.41003,111163.17582859
2004-04-22,3.3876,3.3876,3.3707,3.3707,48635.988325298
2004-04-23,3.3707,3.45499,3.34265,3.34265,50621.683411726
2004-04-26,3.34265,3.34265,3.29778,3.32012,18588.402612121
2004-04-27,3.34265,3.42693,3.33148,3.36507,14459.933449886
2004-04-28,3.41575,3.41575,3.41575,3.41575,11.916337125318
2004-04-29,3.41575,3.41575,3.35962,3.41575,10673.78815416
2004-04-30,3.41003,3.41575,3.41003,3.41575,1266.3816454088
2004-05-04,3.3876,3.43811,3.3876,3.43811,44195.527791054
2004-05-05,3.43811,3.49421,3.43811,3.43811,72033.174619172
2004-05-06,3.43811,3.43811,3.38178,3.43811,13457.877827985
2004-05-07,3.43811,3.43811,3.43811,3.43811,1062.7206109034
2004-05-10,3.34265,3.41575,3.32012,3.41575,130263.9809371
2004-05-11,3.30351,3.46061,3.30351,3.46061,41787.344388365
2004-05-12,3.45499,3.51075,3.45499,3.45499,43056.975943899
2004-05-13,3.47733,3.49977,3.45499,3.49977,25300.5503238
2004-05-14,3.49977,3.51666,3.48295,3.51666,47845.176861526
2004-05-17,3.41575,3.71863,3.41575,3.67911,135728.16316074
2004-05-18,3.70727,3.70727,3.62309,3.67367,37717.373608381
2004-05-19,3.6288,3.6456,3.58939,3.62309,45507.408178215
2004-05-20,3.62309,3.62309,3.51666,3.61754,40007.476943192
2004-05-21,3.61192,3.61192,3.56705,3.56705,74101.200762103
2004-05-24,3.56705,3.56705,3.53336,3.53336,44142.445925678
2004-05-25,3.52219,3.53889,3.49421,3.5052,104389.27982454
2004-05-26,3.53336,3.55016,3.52219,3.55016,48821.233202427
2004-05-27,3.53336,3.57813,3.5052,3.57813,25096.889289294
2004-05-28,3.53336,3.58939,3.53336,3.55588,4888.9481315055
2004-05-31,3.62309,3.62309,3.55016,3.57813,40357.383933327
2004-06-01,3.61192,3.61192,3.53336,3.56143,21719.149365955
2004-06-02,3.59493,3.59493,3.54453,3.57813,26054.52947282
2004-06-03,3.61754,3.61754,3.55588,3.61754,25318.966481175
2004-06-04,3.56143,3.62309,3.56143,3.61754,19739.954099776
2004-06-07,3.57813,3.58939,3.56705,3.56705,19941.448527533
2004-06-08,3.57813,3.57813,3.57813,3.57813,25116.388750045
2004-06-09,3.57813,3.57813,3.53336,3.57813,51033.338694237
2004-06-11,3.59493,3.67911,3.59493,3.66804,17405.435326589
2004-06-14,3.66804,3.69601,3.66804,3.69601,39684.652537434
2004-06-15,3.67367,3.67367,3.6288,3.63463,23152.359731117
2004-06-16,3.70174,3.70174,3.63463,3.63998,1516.6247250405
2004-06-17,3.63998,3.71273,3.57813,3.71273,37123.723358866
2004-06-18,3.62309,3.67911,3.62309,3.63463,11434.26712343
2004-06-21,3.69047,3.69047,3.63463,3.66241,7462.8769505741
2004-06-22,3.63463,3.67367,3.6288,3.67367,19061.806187008
2004-06-23,3.65687,3.67911,3.62309,3.62309,74123.950132978
2004-06-24,3.6456,3.66241,3.6288,3.66241,3067.9151580819
2004-06-25,3.69047,3.69601,3.62309,3.67911,174730.33457191
2004-06-28,3.67367,3.71863,3.67367,3.69601,78912.151050606
2004-06-29,3.70727,3.71273,3.69047,3.71273,13477.377288734
2004-06-30,3.80834,3.88672,3.80244,3.80244,87003.343958697
2004-07-01,3.77466,3.89807,3.77466,3.88672,461502.40400956
2004-07-02,3.88137,3.88137,3.83642,3.85866,17095.610561331
2004-07-05,3.83642,3.88137,3.83642,3.85866,16280.96642331
2004-07-06,3.85866,3.88137,3.78574,3.78574,18061.917171857
2004-07-07,3.8137,3.85303,3.79128,3.8137,4749.2019961267
2004-07-08,3.82524,3.83068,3.8137,3.82524,18264.494902987
2004-07-09,3.84186,3.84186,3.79128,3.83642,67353.304039047
2004-07-12,3.82524,3.82524,3.67367,3.76331,47473.603803892
2004-07-13,3.76331,3.88137,3.72398,3.77466,105395.66865994
2004-07-14,3.72961,3.7801,3.71863,3.7801,26054.52947282
2004-07-15,3.71863,3.74642,3.67911,3.71863,21476.489409948
2004-07-16,3.72961,3.79128,3.68501,3.77466,18222.246071361
2004-07-19,3.76875,3.8137,3.76331,3.80834,69413.747058352
2004-07-20,3.76331,3.8137,3.69601,3.79128,487928.50654002
2004-07-21,3.95402,3.99897,3.88137,3.98218,328885.4881419
2004-07-22,3.99897,4.0492,3.90887,3.97636,300475.85713176
2004-07-23,4.02694,4.02694,3.97636,3.99897,55629.794914484
2004-07-26,4.0215,4.0215,3.99897,3.99897,23763.342834634
2004-07-27,3.97636,3.99326,3.91487,3.99326,86005.621550295
2004-07-28,3.95402,3.97636,3.93176,3.97636,16727.287413821
2004-07-29,3.90887,3.96537,3.90887,3.93176,1879094.784415
2004-07-30,3.92623,3.97091,3.92623,3.95402,10001.056758267
2004-08-02,3.97091,3.97636,3.95402,3.95402,10777.785278163
2004-08-03,3.95402,3.98781,3.95402,3.95402,59966.258324725
2004-08-04,3.94276,3.95402,3.90887,3.90887,6096.8313946627
2004-08-05,3.96537,4.02694,3.94276,4.02694,221709.95203679
2004-08-06,3.99897,4.09414,3.99897,4.09414,59335.775760459
2004-08-09,4.09414,4.09414,4.01015,4.06627,9161.4966426195
2004-08-10,4.00451,4.09986,3.95964,4.09986,14459.933449886
2004-08-11,4.09414,4.09414,4.0492,4.09414,23971.33708264
2004-08-12,4.0492,4.09986,4.0492,4.0886,13398.296142358
2004-08-13,4.09414,4.47003,4.09414,4.27932,64386.136094843
2004-08-16,4.28495,4.42526,4.28495,4.39692,49189.556349937
2004-08-17,4.39166,4.44178,4.3299,4.414,178163.32296738
2004-08-18,4.4082,4.4082,4.33554,4.39692,208332.23865856
2004-08-19,4.3804,4.38593,4.3804,4.3804,24256.245870272
2004-08-20,4.35225,4.45877,4.35225,4.45322,60644.406237493
2004-08-23,4.42526,4.42526,4.42526,4.42526,10797.284738913
2004-08-24,4.41964,4.44178,4.4082,4.44178,9901.3928477642
2004-08-25,4.44178,4.47003,4.44178,4.45322,24299.578005273
2004-08-26,4.42526,4.47003,4.38593,4.38593,27690.317569114
2004-08-27,4.42526,4.42526,4.30719,4.30719,21946.643074711
2004-08-30,4.35225,4.35225,4.18959,4.18959,18368.49202699
2004-08-31,4.16135,4.39692,4.06627,4.18959,49576.295654823
2004-09-01,4.38593,4.4082,4.28495,4.28495,45199.750019706
2004-09-02,4.28495,4.28495,4.21202,4.21202,5852.0048319062
2004-09-03,4.31855,4.31855,4.23436,4.2628,3908.5585771043
2004-09-06,4.34099,4.34099,4.28495,4.28495,2187.1895141834
2004-09-07,4.28495,4.28495,4.21202,4.22902,37468.213832124
2004-09-08,4.23436,4.27369,4.23436,4.27369,11661.760832186
2004-09-09,4.23436,4.23436,4.19514,4.23436,7023.0557803124
2004-09-10,4.2063,4.2063,4.16716,4.18959,24703.650164159
2004-09-13,4.15027,4.21202,4.14482,4.18959,34625.625776049
2004-09-14,4.11676,4.14482,4.11122,4.11676,23763.342834634
2004-09-15,4.11676,4.16716,4.1055,4.16716,50230.610893341
2004-09-16,4.2063,4.2063,4.14482,4.16716,23746.009980634
2004-09-17,4.14482,4.22328,4.14482,4.2063,30067.085173927
2004-09-20,4.11676,4.27369,4.11676,4.23436,9105.164867118
2004-09-21,4.23436,4.23436,4.17279,4.17279,18857.061849128
2004-09-22,4.11676,4.16716,4.11676,4.15608,3696.2311155986
2004-09-23,4.14482,4.18959,4.13911,4.18959,134580.9448866
2004-09-24,4.14482,4.35225,4.14482,4.3299,130098.23552072
2004-09-27,4.34661,4.34661,4.24572,4.34661,70916.288839518
2004-09-28,4.3299,4.3804,4.3299,4.3804,85310.140783526
2004-09-29,4.39166,4.50363,4.35225,4.38593,316610.57759945
2004-09-30,4.3804,4.42526,4.3804,4.3804,28118.22240225
2004-10-01,4.31855,4.42526,4.31855,4.38593,4888.9481315055
2004-10-04,4.39692,4.40274,4.35225,4.40274,43362.467495658
2004-10-05,4.3804,4.47003,4.35225,4.47003,67840.79055781
2004-10-06,4.47003,4.47003,4.37467,4.4644,28064.057233499
2004-10-07,4.414,4.45877,4.414,4.42526,16383.880243937
2004-10-08,4.39166,4.39166,4.3804,4.3804,22314.966222221
2004-10-11,4.44178,4.44178,4.24572,4.40274,15238.828576531
2004-10-12,4.39692,4.39692,4.32419,4.39166,8120.4420992167
2004-10-13,4.32419,4.3299,4.32419,4.3299,3826.2275206021
2004-10-14,4.3299,4.3299,4.31292,4.3299,4089.4702407341
2004-10-15,4.30719,4.37467,4.21202,4.23436,108785.3249204
2004-10-18,4.23436,4.40274,4.21202,4.40274,76020.814342654
2004-10-19,4.39692,4.42526,4.23436,4.42526,39699.818784684
2004-10-20,4.42526,4.42526,4.31292,4.42526,26999.170015846
2004-10-21,4.34661,4.39166,4.29068,4.39166,9758.3968022604
2004-10-25,4.28495,4.30719,4.2628,4.30719,12498.071037708
2004-10-26,4.22902,4.3299,4.22902,4.3299,37104.223898115
2004-10-27,4.3299,4.35225,4.28495,4.35225,20165.692326163
2004-10-28,4.29068,4.40274,4.28495,4.40274,39166.83352417
2004-10-29,4.414,4.414,4.36913,4.39692,13068.971916349
2004-11-02,4.3804,4.41964,4.3804,4.40274,19305.54944639
2004-11-03,4.40274,4.42526,4.40274,4.42526,7385.9624109471
2004-11-04,4.40274,4.40274,4.3804,4.38593,9326.1587556239
2004-11-05,4.40274,4.414,4.3804,4.414,17634.012338721
2004-11-08,4.42526,4.44178,4.414,4.414,27776.981839116
2004-11-09,4.414,4.52062,4.3804,4.52062,124967.71073658
2004-11-10,4.54286,4.64385,4.54286,4.61034,83815.182125987
2004-11-12,4.61034,4.61588,4.52616,4.52616,43462.13140616
2004-11-15,4.65511,4.65511,4.5653,4.61588,29104.028473526
2004-11-16,4.63831,4.63831,4.45322,4.45322,52644.210812905
2004-11-17,4.43099,4.55984,4.43099,4.55984,67887.372602936
2004-11-18,4.52062,4.55431,4.52062,4.55431,2656.2598755709
2004-11-19,4.5653,4.61588,4.47566,4.52616,15668.900016418
2004-11-22,4.61034,4.63268,4.60472,4.61034,38083.530149141
2004-11-23,4.64939,4.64939,4.60472,4.60472,83569.272259855
2004-11-24,4.64385,4.64385,4.52062,4.61588,24829.313355663
2004-11-25,4.54286,4.62705,4.54286,4.61588,14520.598438888
2004-11-26,4.63268,4.63268,4.5653,4.58782,11862.171956567
2004-11-29,4.58782,4.58782,4.58782,4.58782,18061.917171857
2004-11-30,4.5653,4.57093,4.54286,4.55984,9658.7328917577
2004-12-01,4.52062,4.55431,4.52062,4.5486,19289.299895765
2004-12-02,4.5486,4.5653,4.51498,4.55984,29759.427015419
2004-12-03,4.5653,4.5653,4.48129,4.52062,49044.393697684
2004-12-06,4.51498,4.51498,4.48129,4.51498,26097.861607821
2004-12-07,4.47003,4.52062,4.47003,4.47566,17159.525460458
2004-12-08,4.43625,4.498,4.41964,4.41964,16691.538402446
2004-12-09,4.40274,4.42526,4.2628,4.28495,69640.157463733
2004-12-10,4.28495,4.3299,4.27932,4.28495,49882.870509956
2004-12-13,4.36378,4.3804,4.29068,4.35777,41311.774206727
2004-12-14,4.35777,4.35777,4.30719,4.34661,8102.0259418412
2004-12-15,4.30167,4.38593,4.30167,4.3804,106909.04347486
2004-12-16,4.39166,4.40274,4.3804,4.3804,14379.769000134
2004-12-17,4.42526,4.47003,4.4082,4.4476,12618.317712337
2004-12-20,4.48129,4.50363,4.48129,4.50363,29451.76885691
2004-12-21,4.51498,4.51498,4.4476,4.47003,5891.0037534072
2004-12-22,4.45322,4.45877,4.40274,4.40274,22683.28936973
2004-12-23,4.40274,4.42526,4.40274,4.42526,11798.25705744
2004-12-24,4.42526,4.42526,4.42526,4.42526,204.74433788046
2004-12-27,4.41964,4.42526,4.39166,4.39166,27690.317569114
2004-12-28,4.39166,4.39166,4.30167,4.30167,11699.676450312
2004-12-29,4.37467,4.4476,4.37467,4.41964,12067.999597822
2004-12-30,4.45322,4.52062,4.39692,4.44178,30108.250702179
2004-12-31,4.47003,4.47003,4.47003,4.47003,2494.8476726916
2005-01-03,4.47003,4.47003,4.44178,4.44178,3866.3097454782
2005-01-04,4.39166,4.41964,4.3299,4.41964,7998.0288178384
2005-01-05,4.40274,4.40274,4.35777,4.35777,1834.0326139239
2005-01-06,4.35225,4.35225,4.2628,4.32419,24010.336004141
2005-01-07,4.2628,4.3299,4.25125,4.25679,27167.082038975
2005-01-10,4.23436,4.2628,4.23436,4.2628,12007.334608821
2005-01-11,4.24,4.24,4.11676,4.15027,36913.56250411
2005-01-12,4.14482,4.15027,4.03267,4.09986,61320.387543511
2005-01-13,4.09986,4.16135,4.09414,4.15027,70480.800882756
2005-01-14,4.09414,4.16135,4.09414,4.15027,20903.421924558
2005-01-17,4.14482,4.1785,4.12802,4.1785,15745.814556045
2005-01-18,4.15027,4.15027,4.11676,4.11676,67741.126647307
2005-01-19,4.09414,4.1785,4.09414,4.1785,23847.840497887
2005-01-20,4.11122,4.42526,4.11122,4.23436,55752.208195863
2005-01-21,4.21202,4.23436,4.21202,4.23436,170457.7860608
2005-01-24,4.13347,4.23436,4.13347,4.23436,11188.357257299
2005-01-25,4.15027,4.22902,4.15027,4.22902,12804.645892842
2005-01-26,4.21746,4.23436,4.19514,4.23436,3866.3097454782
2005-01-27,4.19514,4.23436,4.19514,4.23436,2230.5216491845
2005-01-28,4.18959,4.20085,4.18959,4.20085,16425.045772188
2005-01-31,4.23436,4.27932,4.2063,4.2063,9511.4036327538
2005-02-01,4.2063,4.23436,4.18959,4.23436,10817.867503038
2005-02-02,4.23436,4.23436,4.2063,4.2063,14254.105808631
2005-02-03,4.2063,4.2063,4.18959,4.2063,25055.723761044
2005-02-04,4.18405,4.22902,4.18405,4.21746,3845.7269813526
2005-02-07,4.23436,4.23436,4.18959,4.18959,17405.435326589
2005-02-08,4.14482,4.19514,4.14482,4.19514,65493.272144122
2005-02-09,4.21202,4.21202,4.14482,4.18959,87783.322388718
2005-02-10,4.18959,4.18959,4.14482,4.18959,19569.875469897
2005-02-11,4.14482,4.23436,4.14482,4.23436,10760.452424163
2005-02-14,4.23436,4.23436,4.22902,4.22902,105147.59218706
2005-02-15,4.15608,4.23436,4.15027,4.23436,25156.470974921
2005-02-16,4.23436,4.23436,4.16135,4.22328,12580.402094211
2005-02-17,4.16716,4.22328,4.15027,4.22328,29679.262565667
2005-02-18,4.16716,4.21202,4.16716,4.20085,7076.1376456888
2005-02-21,4.21746,4.3299,4.21746,4.30167,63546.575979196
2005-02-22,4.30719,4.30719,4.27369,4.27369,4195.633971487
2005-02-23,4.2628,4.32419,4.2628,4.32419,97009.817233839
2005-02-24,4.3299,4.41964,4.3299,4.39692,104699.10458979
2005-02-25,4.4082,4.41964,4.32419,4.32419,48593.739493671
2005-02-28,4.4082,4.4082,4.35225,4.35225,16587.541278442
2005-03-01,4.3299,4.3299,4.32419,4.32419,5808.672696905
2005-03-02,4.28495,4.28495,4.24572,4.2628,11188.357257299
2005-03-03,4.2628,4.32419,4.2628,4.32419,10576.290850407
2005-03-04,4.29068,4.29068,4.24572,4.28495,10634.789232659
2005-03-07,4.2063,4.29068,4.2063,4.28495,78436.580868968
2005-03-08,4.28495,4.30719,4.25125,4.30719,153762.99774823
2005-03-09,4.23436,4.3804,4.23436,4.3804,405806.52758921
2005-03-10,4.3804,4.3804,4.29068,4.36378,11676.927079437
2005-03-11,4.35225,4.35225,4.28495,4.3299,58680.377218566
2005-03-14,4.28495,4.30719,4.28495,4.30719,38878.674826413
2005-03-15,4.30719,4.3299,4.30719,4.30719,303707.35109948
2005-03-16,4.28495,4.28495,4.28495,4.28495,295173.087111
2005-03-17,4.28495,4.30719,4.28495,4.28495,29860.174229297
2005-03-18,4.28495,4.30719,4.28495,4.28495,97536.302674102
2005-03-21,4.28495,4.32419,4.28495,4.28495,88565.467425488
2005-03-22,4.28495,4.28495,4.21746,4.27369,35260.441553816
2005-03-23,4.27932,4.28495,4.27932,4.28495,15790.229994421
2005-03-24,4.29631,4.32419,4.29631,4.32419,23558.598496753
2005-03-29,4.29068,4.31292,4.29068,4.30719,11348.686156803
2005-03-30,4.30719,4.31292,4.29068,4.29068,40270.719663325
2005-04-01,4.29068,4.29068,4.29068,4.29068,5725.2583370278
2005-04-04,4.23436,4.28495,4.23436,4.28495,9245.9943058717
2005-04-05,4.30719,4.30719,4.30719,4.30719,4249.7991402384
2005-04-07,4.30167,4.30719,4.30167,4.30719,7484.5430180747
2005-04-11,4.28495,4.29068,4.28495,4.29068,74015.619795475
2005-04-12,4.28495,4.28495,4.28495,4.28495,3781.8120822259
2005-04-13,4.3299,4.3299,4.28495,4.31292,67559.131680303
2005-04-14,4.28495,4.28495,4.28495,4.28495,4249.7991402384
2005-04-15,4.23436,4.29068,4.23436,4.28495,10673.78815416
2005-04-18,4.28495,4.28495,4.28495,4.28495,52932.369510662
2005-04-19,4.28495,4.28495,4.28495,4.28495,25055.723761044
2005-04-20,4.29068,4.30719,4.29068,4.30719,18614.401893122
2005-04-21,4.29068,4.29631,4.29068,4.29068,254415.96423229
2005-04-22,4.29068,4.29068,4.29068,4.29068,3666.9819244728
2005-04-25,4.29068,4.29068,4.28495,4.29068,92591.022767095
2005-04-26,4.28495,4.28495,4.28495,4.28495,9815.8118811369
2005-04-27,4.24,4.24,4.24,4.24,5091.5258626359
2005-04-28,4.23436,4.23436,4.23436,4.23436,7341.5469725709
2005-04-29,4.2628,4.2628,4.2628,4.2628,14871.588732397
2005-05-04,4.2063,4.2063,4.2063,4.2063,1062.7206109034
2005-05-05,4.20085,4.20085,4.09414,4.18959,12888.060252718
2005-05-06,4.18959,4.19514,4.18959,4.19514,5749.0910112784
2005-05-09,4.21746,4.2628,4.21746,4.23436,6160.7462937894
2005-05-10,4.22328,4.23436,4.21746,4.23436,1780.9507485475
2005-05-11,4.21746,4.28495,4.21746,4.28495,80215.365010765
2005-05-12,4.23436,4.23436,4.23436,4.23436,7138.9692414405
2005-05-13,4.2628,4.28495,4.23436,4.23436,14540.097899638
2005-05-16,4.23436,4.23436,4.21202,4.21746,8492.0151568516
2005-05-17,4.23436,4.23436,4.23436,4.23436,6522.569621049
2005-05-18,4.21202,4.25679,4.21202,4.25679,9386.8237446255
2005-05-19,4.28495,4.30167,4.28495,4.30167,5664.5933480262
2005-05-20,4.3299,4.38593,4.3299,4.38593,12190.412879201
2005-05-23,4.3299,4.3804,4.3299,4.3804,55344.886126852
2005-05-24,4.31292,4.47003,4.30719,4.39692,145911.21488602
2005-05-25,4.3804,4.44178,4.3804,4.3804,18061.917171857
2005-05-27,4.3804,4.3804,4.33554,4.3804,15646.150645543
2005-05-30,4.3804,4.40274,4.3804,4.40274,16280.96642331
2005-05-31,4.40274,4.42526,4.3804,4.41964,12209.912339951
2005-06-01,4.42526,4.42526,4.42526,4.42526,2843.6713594509
2005-06-03,4.43625,4.4476,4.43625,4.43625,10699.78743516
2005-06-06,4.44178,4.4476,4.44178,4.44178,16219.218130932
2005-06-07,4.41964,4.44178,4.41964,4.44178,8081.4431777156
2005-06-08,4.44178,4.4476,4.43099,4.43099,40110.39076382
2005-06-09,4.42526,4.48684,4.42526,4.48684,42030.004344372
2005-06-10,4.42526,4.48684,4.42526,4.48684,7647.0385243291
2005-06-13,4.48684,4.498,4.47003,4.47003,26961.25439772
2005-06-14,4.48684,4.53723,4.48684,4.50363,12331.242317954
2005-06-15,4.498,4.498,4.47003,4.47003,42806.732864267
2005-06-16,4.47003,4.48684,4.47003,4.48684,5152.1908516375
2005-06-17,4.48684,4.48684,4.47003,4.47003,10290.2987594
2005-06-20,4.4476,4.47003,4.4476,4.47003,39063.919703542
2005-06-21,4.48129,4.48684,4.48129,4.48129,22314.966222221
2005-06-22,4.48129,4.48129,4.47003,4.47003,1861.1151982997
2005-06-23,4.47003,4.47566,4.47003,4.47566,30718.150502319
2005-06-24,4.48129,4.51498,4.48129,4.49237,39411.660086926
2005-06-27,4.50935,4.53723,4.498,4.52062,72816.402959318
2005-06-28,4.52062,4.54286,4.52062,4.54286,84349.250689876
2005-06-29,4.54286,4.55431,4.54286,4.55431,6895.225982059
2005-06-30,4.55431,4.55431,4.52616,4.55431,10209.051006272
2005-07-01,4.47003,4.52062,4.47003,4.52062,100934.62536157
2005-07-04,4.52062,4.54286,4.52062,4.52062,48209.166795536
2005-07-05,4.52062,4.52062,4.52062,4.52062,4583.4565797473
2005-07-06,4.52616,4.5486,4.52616,4.5486,15256.161430533
2005-07-07,4.52062,4.52062,4.498,4.52062,49309.803024566
2005-07-08,4.52062,4.7056,4.52062,4.7056,324628.10587804
2005-07-11,4.85164,5.08703,4.75619,5.03635,92428.527260841
2005-07-12,5.01421,5.08703,4.89641,4.99177,121882.4627245
2005-07-13,5.03635,5.08703,4.99177,4.99177,155501.69966515
2005-07-14,4.99177,5.03635,4.94118,5.03635,5358.018492893
2005-07-15,4.94118,5.03635,4.94118,5.03635,8448.6830218504
2005-07-18,4.94118,4.96934,4.94118,4.96934,26505.183676832
2005-07-19,4.96934,4.96934,4.87399,4.89641,10248.049927773
2005-07-20,4.94118,5.03635,4.94118,4.99177,21332.410061069
2005-07-21,4.94118,5.27185,4.94118,5.17676,106909.04347486
2005-07-22,5.22708,5.2496,5.13199,5.2496,13477.377288734
2005-07-25,5.17676,5.2496,5.17676,5.2496,33169.66604001
2005-07-26,5.2496,5.29445,5.2496,5.29445,47430.271668891
2005-07-27,5.29445,5.50778,5.29445,5.50778,61199.057565508
2005-07-28,5.50778,5.6984,5.50778,5.6984,28307.80049288
2005-07-29,5.6984,5.97857,5.6984,5.88348,64058.978475585
2005-08-01,5.90564,5.93389,5.74309,5.74309,10209.051006272
2005-08-02,5.88348,6.02361,5.88348,6.02361,60072.422055478
2005-08-03,6.0011,6.02361,5.88348,6.0011,36913.56250411
2005-08-04,5.88348,5.88348,5.64782,5.88348,23214.108023495
2005-08-05,5.74309,5.88348,5.72066,5.88348,21209.996779691
2005-08-08,5.83853,5.88348,5.76552,5.88348,16873.53336945
2005-08-09,5.78822,5.78822,5.74309,5.78822,11390.934988429
2005-08-10,5.83853,6.02361,5.83853,6.02361,80398.443281145
2005-08-11,6.02361,6.07419,5.88348,6.07419,12863.144275093
2005-08-12,5.93389,5.97857,5.93389,5.97857,8939.4194507385
2005-08-16,6.09644,6.21442,6.09644,6.11897,59172.196950829
2005-08-17,6.05167,6.21442,6.05167,6.21442,35101.195957686
2005-08-18,6.21442,6.21442,6.11897,6.11897,25259.384795549
2005-08-19,6.05167,6.16937,5.95612,6.11897,46363.217844488
2005-08-22,6.19181,6.19181,6.16937,6.16937,3391.8228672155
2005-08-23,6.07419,6.16937,6.07419,6.16937,55654.71089211
2005-08-24,6.19181,6.19181,6.05167,6.07419,8798.5900119848
2005-08-25,6.07419,6.07419,6.02361,6.02361,42643.154054638
2005-08-26,5.95612,6.07419,5.95612,6.02361,74655.852090117
2005-08-29,6.11897,6.11897,6.02361,6.07419,8470.349089351
2005-08-30,6.02361,6.05167,6.02361,6.02361,4033.1384652326
2005-08-31,6.0011,6.0011,5.93389,5.95612,3432.9883954666
2005-09-01,6.0011,6.09644,6.0011,6.02361,18325.159891989
2005-09-02,6.07419,6.11897,6.07419,6.11897,73528.133276712
2005-09-05,5.97857,5.97857,5.95612,5.95612,1163.467824781
2005-09-06,6.02361,6.07419,5.97857,6.07419,18021.834946981
2005-09-07,6.02361,6.09644,6.02361,6.09644,125.66319150335
2005-09-08,5.97857,6.1413,5.97857,6.1413,19717.204728901
2005-09-09,6.02361,6.16937,6.02361,6.16937,112324.47704662
2005-09-12,6.19181,6.23685,6.11897,6.23685,64628.79605085
2005-09-13,6.35455,6.49439,6.35455,6.42719,26999.170015846
2005-09-14,6.44962,6.49439,6.44962,6.49439,24055.834745892
2005-09-15,6.49439,6.73072,6.42719,6.73072,45279.914469459
2005-09-16,6.73072,6.73072,6.56853,6.73072,23008.280382239
2005-09-19,6.73072,6.73072,6.54563,6.73072,39392.160626177
2005-09-20,6.63564,6.80364,6.54563,6.80364,31848.035922475
2005-09-21,6.73072,6.78092,6.66277,6.66277,9386.8237446255
2005-09-22,6.66277,6.66277,6.66277,6.66277,29778.92647617
2005-09-23,6.66277,6.66277,6.63564,6.66277,2086.4423003057
2005-09-26,6.58993,6.66277,6.58993,6.66277,16587.541278442
2005-09-27,6.70828,6.70828,6.63564,6.66277,1946.6961649269
2005-09-28,6.70828,6.78092,6.70828,6.78092,25666.70686456
2005-09-29,6.70828,6.78092,6.70828,6.78092,4457.793388244
2005-09-30,6.78092,6.78092,6.73072,6.75277,7668.7045918296
2005-10-03,6.75277,6.75277,6.73072,6.73072,8246.10529072
2005-10-04,6.73072,6.80364,6.70828,6.78092,643226.54517066
2005-10-05,6.80364,6.80364,6.73072,6.80364,6545.3189919247
2005-10-06,6.70828,6.78092,6.70828,6.78092,5051.4436377598
2005-10-07,6.73072,6.78092,6.73072,6.78092,12618.317712337
2005-10-10,6.78092,6.9204,6.75277,6.87037,26137.943832698
2005-10-11,6.9204,6.9204,6.82533,6.87037,4333.2135001156
2005-10-12,6.84739,6.87037,6.82533,6.87037,10472.293726404
2005-10-13,6.82533,6.94358,6.82533,6.9204,694907.69928317
2005-10-14,6.9204,6.9204,6.89936,6.9204,42155.667535875
2005-10-17,6.9204,6.94358,6.80364,6.87037,10451.710962279
2005-10-18,6.87037,6.87037,6.87037,6.87037,512.40249638867
2005-10-19,6.80364,6.87037,6.68539,6.75277,102489.16570474
2005-10-20,6.78092,6.84739,6.68539,6.84739,16404.463008063
2005-10-21,6.78092,6.89936,6.78092,6.87037,11229.522785549
2005-10-24,6.82533,6.87037,6.82533,6.87037,1919.6135805512
2005-10-25,6.82533,6.89936,6.82533,6.82533,23686.428295007
2005-10-26,6.82533,6.89936,6.73072,6.87037,311722.71277132
2005-10-27,6.82533,6.87037,6.82533,6.87037,17940.587193854
2005-10-28,6.84739,6.84739,6.78092,6.82533,57533.15894441
2005-10-31,6.82533,6.89936,6.80364,6.89936,45057.837277578
2005-11-02,6.87037,6.87037,6.75277,6.80364,347313.56185452
2005-11-03,6.73072,6.82533,6.73072,6.82533,8448.6830218504
2005-11-04,6.73072,6.82533,6.73072,6.82533,9161.4966426195
2005-11-07,6.73072,6.78092,6.42719,6.42719,23729.760430008
2005-11-08,6.44962,6.54563,6.44962,6.54563,14090.526999001
2005-11-09,6.49439,6.58993,6.49439,6.58993,10106.137185645
2005-11-10,6.49439,6.58993,6.49439,6.58993,144475.8379141
2005-11-14,6.49439,6.58993,6.44962,6.58993,14193.440819628
2005-11-15,6.63564,6.96583,6.63564,6.9204,263843.95350517
2005-11-16,7.06081,7.29732,7.01631,7.25115,204162.60396808
2005-11-17,7.34125,7.90748,7.34125,7.55541,124211.56498081
2005-11-18,7.672,7.672,7.27396,7.43669,106480.05533834
2005-11-21,7.53195,7.672,7.36941,7.62659,40784.205463089
2005-11-22,7.57553,7.60582,7.50925,7.50925,148861.04997622
2005-11-23,7.43669,7.53195,7.39276,7.53195,13704.87099749
2005-11-24,7.50925,7.53195,7.48728,7.50925,9589.4014757559
2005-11-25,7.53195,7.53195,7.36941,7.50925,54079.587784818
2005-11-28,7.53195,7.65123,7.50925,7.50925,92302.864069338
2005-11-29,7.60582,7.65123,7.50925,7.53195,76961.121672179
2005-11-30,7.57553,7.62659,7.48728,7.55541,141859.66026342
2005-12-01,7.65123,7.72369,7.65123,7.672,78847.152848104
2005-12-02,7.88514,8.22244,7.74437,8.08241,276035.44968774
2005-12-05,8.12774,8.41298,8.12774,8.41298,61953.036714528
2005-12-06,8.41298,8.46309,8.22244,8.36894,14686.343855266
2005-12-07,8.36894,8.5591,8.27349,8.38999,46392.467035613
2005-12-08,8.41298,8.5591,8.27349,8.38999,121389.55968887
2005-12-09,8.48598,8.48598,8.29592,8.36894,291146.44846602
2005-12-12,8.29592,8.36894,8.20001,8.24405,42525.07398676
2005-12-13,8.27349,8.27349,8.22244,8.24405,16444.545232939
2005-12-14,8.27349,8.27349,8.12774,8.24405,20269.689450166
2005-12-15,8.17739,8.29592,8.12774,8.29592,11925.003552319
2005-12-16,8.29592,8.29592,8.22244,8.29592,31766.788169348
2005-12-19,8.29592,8.44113,8.20001,8.29592,112288.72803525
2005-12-20,8.36894,8.44113,8.31844,8.34005,63648.406496449
2005-12-21,8.34005,8.38999,8.31844,8.36894,36897.312953485
2005-12-22,8.41298,8.44113,8.36894,8.36894,30250.163444307
2005-12-23,8.46309,8.48598,8.41298,8.48598,39471.241772553
2005-12-27,8.48598,8.91717,8.48598,8.84331,237847.9224146
2005-12-28,8.91717,9.32335,8.91717,9.15441,80888.096406659
2005-12-29,9.32335,9.32335,9.03625,9.08518,14540.097899638
2005-12-30,9.18026,9.18026,8.84331,8.99009,18614.401893122
2006-01-02,8.99009,9.20334,8.84331,9.08518,44973.339614325
2006-01-03,9.13041,9.37319,9.05749,9.22456,269609.29406707
2006-01-04,9.05749,9.56148,9.05749,9.18026,168246.76387237
2006-01-05,9.18026,9.29841,9.15441,9.18026,40331.384652326
2006-01-06,9.15441,9.24764,9.08518,9.24764,35135.861665688
2006-01-09,9.24764,9.24764,8.99009,9.05749,57840.817102919
2006-01-10,8.94117,9.05749,8.94117,9.03625,41394.105263229
2006-01-11,8.96332,9.18026,8.96332,9.18026,172090.32424697
2006-01-12,9.15441,9.18026,9.05749,9.10917,53257.360523171
2006-01-13,9.08518,9.13041,9.05749,9.13041,223671.81444896
2006-01-16,8.99009,9.18026,8.99009,9.18026,39555.739435806
2006-01-17,9.08518,9.27625,8.99009,9.27625,201237.6848555
2006-01-18,9.08518,9.18026,9.08518,9.18026,56655.683210637
2006-01-19,9.05749,9.65834,9.05749,9.47009,214488.65173884
2006-01-20,9.47009,9.47009,9.27625,9.47009,38392.271611024
2006-01-23,9.18026,9.56148,9.18026,9.56148,166057.40775143
2006-01-24,9.56148,9.65834,9.44614,9.56148,160019.07473902
2006-01-25,9.56148,9.77655,9.56148,9.70277,120672.41285459
2006-01-26,9.70277,9.90039,9.70277,9.73038,80276.029999768
2006-01-27,9.79876,10.757,9.75346,10.5169,170575.86612868
2006-01-30,10.5667,10.5667,10.3027,10.3249,57781.235417292
2006-01-31,10.3747,10.5169,9.94375,10.3249,110936.76542321
2006-02-01,10.0175,10.3249,10.0175,10.2806,60481.910731239
2006-02-02,10.2806,10.4727,10.0175,10.3747,39577.405503306
2006-02-03,10.4727,10.4727,9.79876,10.3249,103372.05795538
2006-02-06,10.2806,10.3747,10.2806,10.3747,10022.722825767
2006-02-07,10.3249,10.4228,10.3249,10.397,27018.669476596
2006-02-08,10.3747,10.4228,10.1846,10.397,54874.732462089
2006-02-09,10.397,10.4929,10.397,10.4727,74349.277234984
2006-02-10,10.4929,10.9471,10.4929,10.9249,284584.87992347
2006-02-13,10.8519,11.1621,10.8519,10.9471,104020.95667703
2006-02-14,10.9987,11.1621,10.9987,11.0948,79258.808130615
2006-02-15,11.1179,11.1179,10.9028,10.9028,32618.26462212
2006-02-16,10.9028,11.0948,10.9028,11.0643,45796.650179347
2006-02-17,10.9471,11.1621,10.9471,11.1621,50156.946263838
2006-02-20,11.1621,11.3578,11.1621,11.3578,12637.817173087
2006-02-21,11.3578,11.475,11.3578,11.475,28387.964942633
2006-02-22,11.4963,11.4963,11.4252,11.4252,11207.856718049
2006-02-23,11.475,11.475,11.3302,11.475,19104.055018635
2006-02-24,11.475,11.475,11.4031,11.475,85593.966267784
2006-02-27,11.5194,11.7095,11.475,11.6893,33436.158670267
2006-02-28,11.7834,11.8573,11.188,11.5471,85740.212223412
2006-03-01,11.7834,11.8064,11.285,11.7834,63668.989260574
2006-03-02,11.8573,11.8573,11.5194,11.7603,44117.529948052
2006-03-03,11.7603,11.7603,11.3302,11.4252,50739.763479604
2006-03-06,11.285,11.4252,11.2341,11.4031,30204.664702556
2006-03-07,11.475,11.475,10.9471,11.3071,30204.664702556
2006-03-08,11.0219,11.3071,10.804,10.8741,44341.773746683
2006-03-09,10.8519,10.9987,10.804,10.804,22954.115213488
2006-03-10,10.757,10.757,9.79876,10.2077,113758.77071516
2006-03-13,10.1846,10.347,9.8708,10.2298,63894.31636258
2006-03-14,10.2806,10.7792,10.2077,10.347,169865.21911466
2006-03-15,10.4929,10.5437,10.347,10.5169,30739.81656982
2006-03-16,10.683,10.7357,10.5169,10.7089,78847.152848104
2006-03-17,10.7089,10.7357,10.588,10.6627,67066.228644665
2006-03-20,10.757,10.757,10.4228,10.588,63261.667191563
2006-03-21,10.5169,10.588,10.4476,10.5169,78986.898983483
2006-03-22,10.588,10.588,10.4228,10.4228,6054.5825630366
2006-03-23,10.347,10.7089,10.2806,10.588,234901.33723452
2006-03-24,10.4929,11.1179,10.4929,10.7357,94410.972437144
2006-03-27,10.7357,10.7357,10.4929,10.7089,114740.24357294
2006-03-28,10.5667,10.9987,10.5667,10.9471,38677.180398657
2006-03-29,11.0948,11.6662,11.0948,11.6662,86799.682924191
2006-03-30,11.6662,11.9514,11.2341,11.3071,144421.67274535
2006-03-31,11.5471,11.5914,11.3071,11.4529,71296.528324153
2006-04-03,11.475,11.475,11.1621,11.188,22969.281460738
2006-04-04,11.1179,11.285,10.8741,11.0219,184181.07321566
2006-04-05,10.9987,11.1179,10.8298,11.1179,306838.09785331
2006-04-06,11.0448,11.2102,10.8519,11.1621,189760.08559706
2006-04-07,11.2341,11.4963,11.2341,11.475,92428.527260841
2006-04-10,11.475,11.6893,11.475,11.5194,119854.51880645
2006-04-11,11.475,11.5194,11.3302,11.4252,11578.346472309
2006-04-12,11.3791,11.4963,11.3071,11.4963,99238.172276273
2006-04-13,11.6172,11.9081,11.6172,11.8573,67291.55574667
2006-04-18,11.8573,12.4785,11.8573,12.3834,101141.5363062
2006-04-19,12.4295,12.4295,12.1194,12.1638,32931.339297504
2006-04-20,12.0473,12.2375,11.9292,12.2375,229664.64871963
2006-04-21,12.2145,12.2145,11.9737,12.1933,4457.793388244
2006-04-24,12.1933,12.2606,12.0982,12.2606,18222.246071361
2006-04-25,12.2606,12.2606,12.0235,12.1638,6218.1613726659
2006-04-26,12.0473,12.0982,11.9081,12.0982,8798.5900119848
2006-04-27,11.9514,12.0235,11.9081,12.0235,427119.43818952
2006-04-28,12.0473,12.2606,12.0473,12.2606,25932.116191442
2006-05-02,12.0023,12.2606,12.0023,12.0982,3618.2332725965
2006-05-04,12.0023,12.1638,11.9514,11.9514,32092.862485231
2006-05-05,11.9081,12.3326,11.9081,12.0235,89135.285000753
2006-05-08,12.0235,12.2875,11.9514,12.0235,21226.246330317
2006-05-09,12.0235,12.1638,12.0235,12.1638,19754.037043652
2006-05-10,12.1416,12.1933,11.9292,12.1194,277710.23670554
2006-05-11,12.0982,12.1638,12.0982,12.1416,6337.3247439191
2006-05-12,12.1416,12.1933,12.0982,12.1933,27735.816310866
2006-05-15,12.1933,12.2606,12.0473,12.0982,91447.054403065
2006-05-16,12.0473,12.0982,11.6172,11.9081,125134.53945634
2006-05-17,11.9514,11.9514,11.8064,11.8064,13807.784818118
2006-05-18,11.8064,11.9514,11.7095,11.7095,13973.530234498
2006-05-19,11.6662,11.8573,11.5194,11.8573,91751.462651448
2006-05-22,11.9081,11.9081,10.5169,10.9987,110162.20351006
2006-05-23,10.6129,11.2341,9.90039,10.9987,440906.64024351
2006-05-24,10.9471,10.9683,10.5169,10.5169,30662.902030193
2006-05-25,10.5169,10.5169,9.90039,10.2806,9349.9914298745
2006-05-26,10.5169,10.757,10.5169,10.6627,40474.38069783
2006-05-29,10.8519,10.9683,10.6627,10.6627,6074.0820237871
2006-05-30,10.683,10.683,10.5169,10.5667,4910.614199006
2006-05-31,10.2298,10.8519,10.2298,10.8519,45279.914469459
2006-06-01,10.8519,11.2341,10.3747,10.4476,91488.219931317
2006-06-02,10.8519,10.9028,10.5169,10.6406,24462.073511528
2006-06-05,10.757,10.9987,10.757,10.9028,15992.807725552
2006-06-06,10.9028,10.9028,10.6129,10.6627,31334.550122711
2006-06-07,10.6627,10.804,10.5667,10.6129,9305.5759914983
2006-06-08,10.6406,10.6406,10.5437,10.5437,3988.7230268564
2006-06-09,10.5667,10.757,10.4727,10.5169,13605.207086988
2006-06-12,10.5667,10.5667,10.0406,10.1846,115354.47658658
2006-06-13,9.94375,9.94375,9.20334,9.82551,57307.831842404
2006-06-14,9.58368,10.2298,9.58368,10.0406,11881.671417317
2006-06-16,10.2298,10.5169,10.0406,10.0406,32355.021901988
2006-06-19,10.1356,10.1356,10.0406,10.1356,16936.364965202
2006-06-20,10.2806,10.2806,9.99438,9.99438,5808.672696905
2006-06-21,10.2806,10.2806,9.90039,10.0406,5646.1771906507
2006-06-22,10.0406,10.0406,9.79876,9.84947,17813.840698976
2006-06-23,9.99438,9.99438,9.65834,9.70277,13338.714456731
2006-06-26,9.56148,9.75346,9.56148,9.70277,36162.833265215
2006-06-27,9.92703,10.0728,9.92703,10.0728,37489.879899625
2006-06-28,10.1245,10.2927,9.97235,9.97235,8403.1842800992
2006-06-29,10.0451,10.2409,9.92703,10.2409,2621.59416757
2006-06-30,10.3139,10.7089,10.0728,10.2694,21252.245611318
2006-07-03,10.3673,10.5095,10.2694,10.2694,8774.7573377341
2006-07-04,10.4661,10.5095,10.2694,10.4162,17651.345192721
2006-07-05,10.2409,10.5095,10.2409,10.2694,46181.222877482
2006-07-06,10.5095,10.6563,10.5095,10.6563,14316.937404382
2006-07-07,10.683,10.683,10.5603,10.6129,25259.384795549
2006-07-10,10.5095,10.683,10.5095,10.683,9758.3968022604
2006-07-11,10.683,10.683,10.6563,10.6563,3805.6447564765
2006-07-12,10.7089,11.1946,10.7089,11.1946,378114.04341334
2006-07-13,10.9554,10.9987,10.7089,10.8519,30315.161646809
2006-07-14,10.5833,10.9987,10.5833,10.9987,35672.096836327
2006-07-17,11.0994,11.0994,10.757,10.757,2924.919112578
2006-07-18,10.6563,10.9987,10.6563,10.9987,26776.009520589
2006-07-19,10.9987,10.9987,10.8298,10.9987,21801.480422457
2006-07-20,11.0504,11.1492,10.9028,11.1492,109813.37982331
2006-07-21,11.0994,11.0994,10.8298,10.9987,105720.65967245
2006-07-24,10.9028,11.1215,10.8805,11.0256,3826.2275206021
2006-07-25,11.0763,11.1492,11.0763,11.1492,15300.576868908
2006-07-26,11.1732,11.1732,10.9554,11.1732,10430.044894778
2006-07-27,11.1492,11.2231,11.0256,11.1492,18043.501014481
2006-07-28,11.1492,11.1946,10.9554,11.0994,16647.122964069
2006-07-31,11.1946,11.7095,11.0256,11.0256,34625.625776049
2006-08-01,11.0256,11.1946,10.9987,10.9987,40190.555213572
2006-08-02,10.9987,11.0504,10.9987,10.9987,158594.53080085
2006-08-03,11.0994,11.1946,10.6563,10.9987,76579.798884168
2006-08-04,10.9987,11.1946,10.8805,10.9554,5501.0145383968
2006-08-07,10.9028,11.1732,10.8519,10.8805,14830.423204146
2006-08-08,10.9987,11.1492,10.9987,11.0504,144333.92517197
2006-08-09,11.0994,11.6828,11.0994,11.2683,35180.277104064
2006-08-10,11.392,11.6828,11.296,11.3182,171089.35192844
2006-08-11,11.6358,11.6358,11.2452,11.5387,15116.415295154
2006-08-14,11.2452,11.2452,11.0994,11.0994,97009.817233839
2006-08-16,11.1946,11.369,11.1492,11.2452,14193.440819628
2006-08-17,11.3182,11.3412,11.1492,11.1492,126094.34624662
2006-08-18,11.1492,11.392,11.1492,11.1732,23746.009980634
2006-08-21,11.3856,11.4419,11.0643,11.1732,15733.89821892
2006-08-22,11.2775,11.4916,11.2296,11.3357,20609.846709925
2006-08-23,11.4419,11.4916,11.2775,11.2775,11720.259214438
2006-08-24,11.3357,11.3357,11.2296,11.2775,19456.128615519
2006-08-25,11.2296,11.3357,11.0089,11.2775,68622.935594581
2006-08-28,11.2775,11.3357,11.1179,11.2775,47727.096793648
2006-08-29,11.2296,11.3856,11.2296,11.2775,148612.97350334
2006-08-30,11.2775,11.3357,11.1179,11.2775,74343.860718108
2006-08-31,11.2775,11.3357,10.7966,11.2775,83958.17817149
2006-09-01,11.0089,11.2775,10.8473,10.9619,45523.65772884
2006-09-04,11.0089,11.0089,10.804,11.0089,46258.137417109
2006-09-05,11.2508,11.3357,11.2508,11.3302,127176.56631826
2006-09-06,11.3357,11.3357,10.8659,11.2683,7992.6123009633
2006-09-07,11.2296,11.3228,11.0145,11.2775,18082.499935982
2006-09-08,11.3228,11.3228,11.0219,11.2296,18402.074431616
2006-09-11,11.2711,11.2711,11.0643,11.2711,31760.288349098
2006-09-12,11.1215,11.1437,11.1215,11.1215,3040.8325737061
2006-09-13,11.2775,11.3412,11.2775,11.3357,59525.353851089
2006-09-14,11.3071,11.3357,11.2775,11.3357,5568.1793476486
2006-09-15,11.2296,11.4916,11.2296,11.4916,56656.766514012
2006-09-18,11.5471,11.655,11.4695,11.5471,22352.881840347
2006-09-19,11.5471,11.6052,11.5471,11.5775,17648.095282596
2006-09-20,11.3467,11.5471,11.1261,11.4916,7628.6223669536
2006-09-21,11.5471,11.8175,11.5471,11.8175,41005.199351594
2006-09-22,11.4031,11.9782,11.4031,11.9227,95781.351206556
2006-09-25,11.8674,12.1933,11.8175,12.1933,66332.83225977
2006-09-26,12.244,12.8376,12.244,12.8283,69805.902880113
2006-09-27,12.8348,12.8348,12.5071,12.7989,84989.482984518
2006-09-28,12.809,13.4265,12.809,13.4265,304872.98553101
2006-09-29,13.685,13.696,13.4265,13.696,147908.82630957
2006-10-02,13.7783,13.8022,13.2143,13.696,220533.48457151
2006-10-03,13.4302,13.6406,13.3213,13.5899,26240.857653326
2006-10-04,13.1283,13.4265,13.1283,13.3868,30505.823040814
2006-10-05,13.4265,13.6692,13.4265,13.5899,35443.519824196
2006-10-06,13.6406,13.685,13.5326,13.5603,28511.461527386
2006-10-09,13.4948,13.4948,13.1634,13.4265,49209.055810688
2006-10-10,13.4265,13.4265,13.1745,13.4265,18902.56059088
2006-10-11,13.4948,13.6406,13.1569,13.4828,35489.018565947
2006-10-12,13.6406,13.6406,13.266,13.4265,25416.463784928
2006-10-13,13.5899,13.5899,13.2437,13.5854,113199.78617364
2006-10-16,13.5899,13.5899,13.3268,13.4265,15972.224961426
2006-10-17,13.4265,13.4265,13.3361,13.3554,7215.8837810675
2006-10-18,13.4265,13.4265,13.3213,13.4265,5152.1908516375
2006-10-19,13.4265,13.4265,13.3213,13.4265,4526.0415008708
2006-10-20,13.422,13.7515,13.3213,13.5603,33029.919904631
2006-10-23,13.5113,13.6406,13.4265,13.4828,50721.347322228
2006-10-24,13.4265,13.5854,13.3213,13.5326,20148.359472163
2006-10-25,13.5326,14.4245,13.4265,14.4207,118653.13536354
2006-10-26,14.4207,14.5047,13.9776,14.5047,65628.685066001
2006-10-27,14.6885,14.6885,14.1779,14.2332,46194.222517982
2006-10-30,14.1272,14.1272,13.7515,13.9103,88152.728839602
2006-10-31,14.0727,14.2332,13.8022,13.9103,123971.07163156
2006-11-02,13.8991,13.8991,13.5899,13.696,86795.349710691
2006-11-03,13.4496,13.8022,13.2695,13.4265,113690.52260253
2006-11-06,13.696,14.0727,13.6167,13.696,145675.05475026
2006-11-07,14.1272,14.1272,13.7515,14.0431,78950.066668732
2006-11-08,14.1272,14.1272,13.8871,14.1013,60919.565294751
2006-11-09,14.1013,14.1641,13.7515,14.0211,51506.742269124
2006-11-10,13.7358,14.1105,13.674,14.1105,80110.284583388
2006-11-13,14.0948,14.0948,13.7663,13.9647,23190.275349243
2006-11-14,13.6286,13.7736,13.5391,13.5391,13306.21535548
2006-11-15,13.5326,13.5326,13.1699,13.2437,54803.234439338
2006-11-16,13.4828,13.4828,13.0804,13.266,4059.1377462333
2006-11-17,13.2437,13.2437,12.9502,13.1569,59771.26371722
2006-11-20,13.051,13.8991,12.9557,13.8991,13278.049467729
2006-11-21,13.8586,13.9037,13.4302,13.696,26545.265901709
2006-11-22,13.8586,13.8586,13.5113,13.8022,39492.907840054
2006-11-23,13.8586,13.9268,13.696,13.9268,105251.58931106
2006-11-24,13.9425,13.948,13.7026,13.8808,14566.097180638
2006-11-27,13.9314,13.9314,13.4828,13.6692,12366.99132933
2006-11-28,13.422,13.4265,13.2189,13.4265,32086.362664981
2006-11-29,13.4265,13.4265,13.2143,13.4265,65552.853829749
2006-11-30,13.3757,13.6406,13.3757,13.4265,62220.61264816
2006-12-01,13.6406,13.9103,13.5899,13.9103,30438.658231563
2006-12-04,13.5548,14.1272,13.5502,14.0948,78062.841204583
2006-12-05,13.9869,14.1208,13.8808,14.0828,55256.055250099
2006-12-06,13.8808,14.0948,13.8808,14.0431,58401.968251183
2006-12-07,13.9582,14.0394,13.5502,14.0174,30956.477244826
2006-12-08,14.0431,14.0431,13.7736,14.0174,50005.283791334
2006-12-11,13.7403,13.9869,13.7127,13.9831,11733.258854938
2006-12-12,13.9268,13.9314,13.6167,13.8808,160826.13575342
2006-12-13,13.6056,13.8808,13.5548,13.8808,341813.6306195
2006-12-14,13.8808,13.8808,13.6905,13.6905,365754.63520763
2006-12-15,13.6056,13.6056,12.6862,13.5963,82105.72940019
2006-12-18,13.6056,13.7599,13.2235,13.4986,48635.988325298
2006-12-19,13.6056,13.6056,12.7869,12.7869,349791.0766732
2006-12-20,12.7822,13.3148,12.4609,12.5192,122391.61531077
2006-12-21,12.4609,12.5228,12.0409,12.5192,120942.15539498
2006-12-22,12.4111,12.9945,12.148,12.5458,81022.426025162
2006-12-27,12.7093,13.0619,12.4609,12.4915,54855.233001338
2006-12-28,12.9234,12.9234,12.1933,12.5192,31038.808301328
2006-12-29,12.4518,12.4518,11.992,12.0188,25634.207763309
2007-01-02,12.1379,12.232,11.7317,12.0299,276293.27589099
2007-01-03,12.0023,12.435,11.9689,12.244,200120.79907584
2007-01-04,12.1933,12.244,11.8111,12.1878,115830.04676822
2007-01-05,12.1933,12.1933,11.9737,12.124,14086.193785501
2007-01-08,12.0373,12.1933,11.6486,12.124,6586.4845201758
2007-01-09,12.1812,12.435,12.1322,12.1638,6763.0629703055
2007-01-10,12.0023,12.7536,12.0023,12.4563,231539.8468618
2007-01-11,12.435,12.7869,12.1712,12.7869,180771.91749445
2007-01-12,13.0581,13.0581,12.6345,12.7822,12360.49150908
2007-01-15,12.5192,12.9557,12.2994,12.737,47559.184770519
2007-01-16,12.7869,12.809,12.435,12.7869,118048.65208028
2007-01-17,12.737,13.2235,12.737,13.1745,49984.701027209
2007-01-18,13.2235,13.4377,13.0619,13.4155,142110.98664642
2007-01-19,13.4302,13.4422,13.0084,13.3323,282770.3467703
2007-01-22,13.3323,13.3323,13.0619,13.0619,181519.39682322
2007-01-23,13.0619,13.0619,12.7989,13.0581,24003.836183891
2007-01-24,12.8995,13.0581,12.7203,13.0581,9708.5648470091
2007-01-25,12.5634,13.0268,12.5458,12.8541,13646.372615239
2007-01-26,12.5957,12.8431,12.5957,12.821,7917.8643680863
2007-01-29,12.7869,12.8431,12.5192,12.5192,13460.044434734
2007-01-30,12.7313,12.737,12.3889,12.5192,465669.8720933
2007-01-31,12.5754,12.6807,12.2726,12.4915,92647.354542598
2007-02-01,12.4111,12.6807,12.4111,12.6807,40292.385730825
2007-02-02,12.737,13.051,12.737,13.037,45579.989504341
2007-02-05,12.9668,13.0619,12.9557,13.0619,156418.17432043
2007-02-06,13.1488,13.2742,13.1181,13.2742,49588.211991948
2007-02-07,13.2742,13.2862,13.2235,13.2798,14797.924102895
2007-02-08,13.2917,13.2917,12.9557,12.9557,9264.4104632472
2007-02-09,12.9557,13.2695,12.7869,13.2695,14604.012798764
2007-02-12,13.2521,13.3868,13.1699,13.3868,32724.428352874
2007-02-13,13.3813,13.4615,13.2235,13.4615,19397.630233267
2007-02-14,13.4615,13.5226,13.4615,13.5178,31763.538259222
2007-02-15,13.5447,13.5502,13.0084,13.0084,58436.633959185
2007-02-16,13.0084,13.4986,12.8431,13.4755,4827.1998391288
2007-02-19,13.2798,13.4986,13.2798,13.47,2219.6886154342
2007-02-20,13.3868,13.3868,13.074,13.1181,111244.42358172
2007-02-21,13.2235,13.4948,13.1026,13.2917,5003.7782892585
2007-02-22,13.3323,13.3323,13.0619,13.3323,6466.2378455475
2007-02-23,13.3813,13.3868,13.0692,13.3323,25477.12877393
2007-02-26,13.1181,13.1181,12.8995,12.9668,4706.9531645006
2007-02-27,12.8995,13.0619,12.2606,13.0619,26445.601991205
2007-02-28,12.581,13.0619,12.5754,13.0619,14535.764686138
2007-03-01,13.0619,13.4986,12.6807,12.737,39344.495277675
2007-03-02,13.0619,13.0619,12.737,12.8283,9099.7483502428
2007-03-05,13.0619,13.0619,12.1933,12.5192,12190.412879201
2007-03-06,12.9557,12.9557,12.4518,12.4518,20909.921744808
2007-03-07,12.8966,12.8995,12.5127,12.5228,12766.730274716
2007-03-08,12.8062,13.051,12.5912,13.051,19346.714974641
2007-03-09,13.051,13.0581,12.7869,12.8431,23768.759351509
2007-03-12,12.8431,13.0333,12.6244,12.6244,26211.608462199
2007-03-13,12.7869,12.9668,12.6807,12.9668,87499.49690446
2007-03-14,12.6244,12.8376,12.5192,12.8376,4568.2903324969
2007-03-15,12.9557,12.9557,12.5283,12.6244,12817.645533342
2007-03-16,13.0619,13.0619,12.6244,12.6244,100187.1460328
2007-03-19,12.5865,12.7712,12.5228,12.5228,72120.922192549
2007-03-20,12.7536,12.7536,12.4111,12.4168,24195.580881271
2007-03-21,12.4609,12.6807,12.435,12.5228,39099.668714919
2007-03-22,12.63,12.737,12.5192,12.5192,34842.286451055
2007-03-23,12.4666,12.6807,12.3548,12.5016,6451.0715982971
2007-03-26,12.5127,12.6143,12.3548,12.5754,18760.647848751
2007-03-27,12.5192,12.5754,12.3548,12.5192,46233.221439484
2007-03-28,12.4111,12.4111,12.2726,12.3789,9241.6610923716
2007-03-29,12.2994,12.3271,12.2496,12.2496,10891.532132541
2007-03-30,12.4563,12.4563,11.9737,12.0796,18599.235645872
2007-04-02,12.0299,12.0796,11.9201,11.9634,13269.383040729
2007-04-03,11.9737,12.1812,11.9634,12.1812,36245.164321718
2007-04-04,12.2994,12.2994,12.124,12.124,22164.387053091
2007-04-05,12.0796,12.124,11.9737,12.0538,12776.480005091
2007-04-10,11.9782,12.074,11.9292,11.9737,87079.175194949
2007-04-11,11.9782,12.1812,11.9782,12.0373,24751.315512661
2007-04-12,12.1093,12.3834,12.0594,12.2145,33310.495478764
2007-04-13,12.3492,12.6807,12.3271,12.5458,44732.846265069
2007-04-16,12.6244,12.737,12.6244,12.6862,33965.894020657
2007-04-17,12.6917,12.7258,12.5192,12.7203,12233.745014202
2007-04-18,12.7313,12.7869,12.5689,12.7822,57607.906877288
2007-04-19,12.5754,12.6244,12.4915,12.6244,14208.607066879
2007-04-20,12.737,12.8146,12.4609,12.4915,48729.15241555
2007-04-23,12.4609,12.6704,12.0473,12.6704,81684.324387305
2007-04-24,12.5192,12.7657,12.5127,12.7657,34624.542472674
2007-04-25,12.63,12.7093,12.3326,12.6807,10048.722106768
2007-04-26,12.7822,13.0619,12.6807,13.0581,117742.07722514
2007-04-27,13.0435,13.0435,12.7481,12.8431,20283.772394041
2007-04-30,12.6807,13.0435,12.5228,13.0435,34781.621462053
2007-05-02,13.0435,13.2917,13.0268,13.2917,27691.400872488
2007-05-04,13.3093,13.3323,13.2798,13.2917,49115.891720436
2007-05-07,13.3323,13.3323,13.1488,13.3323,28497.37858351
2007-05-08,13.3323,13.3323,12.8995,13.2798,66016.507674262
2007-05-09,12.8995,13.2475,12.809,12.9557,33882.479660779
2007-05-10,13.0619,13.0619,12.5458,12.6474,21534.9877922
2007-05-11,12.1093,12.7822,12.0409,12.6474,10049.805410143
2007-05-14,12.737,12.737,11.9227,11.9689,114163.92617742
2007-05-15,12.1379,12.1379,11.5194,11.8637,25407.797357928
2007-05-16,11.8637,11.8637,11.5406,11.7567,18097.666183233
2007-05-17,11.7567,12.0409,11.739,12.0409,44081.780936676
2007-05-18,12.0796,12.0796,11.5387,11.5914,94162.895964262
2007-05-21,11.8573,11.8573,11.4861,11.6662,100507.80383181
2007-05-22,11.8637,11.8637,11.4419,11.5387,149870.68872175
2007-05-23,11.4299,11.7603,11.3182,11.5914,291961.09260404
2007-05-24,11.4299,11.7512,11.4299,11.7455,67511.466331801
2007-05-25,11.5914,11.6994,11.3745,11.6994,21426.657454697
2007-05-28,11.7095,11.7455,11.4031,11.6994,20842.756935556
2007-05-29,11.6994,11.6994,11.5914,11.6994,21020.418689061
2007-05-30,11.6994,11.6994,11.4623,11.6994,190531.39760009
2007-05-31,11.8064,12.0796,11.6994,12.0796,16628.706806694
2007-06-01,12.1812,12.2375,11.9201,12.0796,4429.6275004932
2007-06-04,12.0796,12.1712,11.8637,11.9737,12710.398499215
2007-06-05,12.7093,13.0333,12.244,12.5071,117314.172392
2007-06-06,12.8431,12.94,12.1379,12.1933,45451.076402713
2007-06-08,12.0796,12.1093,11.7834,12.0796,28131.222042751
2007-06-11,12.2994,12.2994,12.1379,12.1379,25587.625718183
2007-06-12,12.2994,12.2994,12.22,12.232,382080.01706932
2007-06-13,12.2255,12.2255,11.9847,12.0796,484431.60324543
2007-06-14,12.0796,12.232,11.8674,11.9737,189926.91431681
2007-06-15,11.8111,12.1322,11.8111,12.0299,10075.804691144
2007-06-18,12.1757,12.1757,12.0538,12.1379,6556.1520256749
2007-06-19,12.0796,12.0796,11.9737,12.0188,5317.9362680169
2007-06-20,12.0299,12.0538,11.8637,12.0299,78875.318735855
2007-06-21,12.0299,12.0299,11.8886,11.9081,3792.6451159762
2007-06-22,11.9737,11.9737,11.8637,11.9201,10817.867503038
2007-06-25,11.9201,11.9689,11.6218,11.9201,13655.039042239
2007-06-26,12.1194,12.232,11.7834,12.232,45902.8139101
2007-06-27,12.1194,12.1194,11.8397,12.0936,112158.73163025
2007-06-28,12.2255,12.2255,11.9514,12.1194,15401.324082786
2007-06-29,12.1194,12.232,11.7889,12.232,111975.65335987
2007-07-02,12.2255,12.232,11.9227,12.22,17472.600135841
2007-07-03,12.1194,12.3179,12.1194,12.232,11129.858875047
2007-07-04,12.232,12.232,12.1194,12.232,8932.9196304884
2007-07-05,12.232,12.3456,12.2052,12.2606,30241.497017307
2007-07-06,12.1194,12.2875,12.1194,12.2875,9951.2248030155
2007-07-09,12.2875,12.2875,11.9782,12.1757,7493.2094450749
2007-07-10,12.232,12.232,12.0299,12.0299,4377.6289384918
2007-07-11,11.8397,12.148,11.8232,12.148,6244.1606536666
2007-07-12,12.1194,12.1194,11.7271,11.7271,26405.51976633
2007-07-13,11.7603,11.9514,11.6773,11.7567,20028.112797535
2007-07-16,11.6773,11.6828,11.3412,11.3975,13083.054860224
2007-07-17,11.369,11.895,11.1215,11.895,42669.153335639
2007-07-18,11.9514,11.9514,11.6773,11.7769,7924.3641883365
2007-07-19,11.7834,12.0023,11.7769,12.0023,50879.509614982
2007-07-20,12.0086,12.065,11.8444,11.9468,22217.468918468
2007-07-23,11.9292,12.0086,11.9292,11.9514,3320.3248444636
2007-07-24,11.957,11.9782,11.6773,11.6893,37068.47488674
2007-07-25,11.6773,12.0086,11.4815,11.8674,50428.85541097
2007-07-26,11.8637,11.895,11.3975,11.3975,5120.7750537616
2007-07-27,11.3412,11.8397,11.3412,11.4123,20034.612617785
2007-07-30,11.4123,11.8111,11.4123,11.8111,8225.5225265945
2007-07-31,11.5091,12.4231,11.5091,12.232,23243.35721462
2007-08-01,11.9227,11.9292,11.5471,11.8674,1432.1270617882
2007-08-02,11.6828,11.9081,11.6718,11.9006,12662.733150713
2007-08-03,11.7834,11.9081,11.5091,11.6773,4272.548511114
2007-08-06,11.4575,11.8785,11.4031,11.6773,4029.8885551075
2007-08-07,11.5657,11.8849,11.5657,11.6773,20023.779584035
2007-08-08,11.8849,12.232,11.7567,12.0796,12647.566903462
2007-08-09,12.232,12.232,11.6773,12.1757,21526.321365199
2007-08-10,11.4815,11.9975,11.4623,11.6218,3141.5797875838
2007-08-13,11.4031,11.6596,11.3412,11.5036,12175.24663195
2007-08-14,11.3975,11.3975,11.1834,11.2396,3384.2397435903
2007-08-16,11.1215,11.1732,10.757,10.8398,101098.2041712
2007-08-17,10.7847,11.6773,10.7292,11.6773,20889.338980683
2007-08-20,11.4419,11.6773,11.1732,11.1779,999.88901515168
2007-08-21,11.6097,11.6218,11.1779,11.4529,4063.4709597334
2007-08-22,11.4529,11.8886,11.4529,11.8886,65037.201423235
2007-08-23,11.8886,12.0023,11.7151,11.9782,5495.5980215216
2007-08-24,11.9514,12.281,11.704,12.281,21231.662847192
2007-08-27,12.232,12.3946,12.232,12.2875,22363.714874097
2007-08-28,12.232,12.3456,12.232,12.232,34700.373708926
2007-08-29,11.6773,12.232,11.6773,12.232,6533.4026547993
2007-08-30,12.2772,12.3456,12.232,12.232,7913.5311545862
2007-08-31,12.2875,12.4231,12.232,12.3946,27448.740916483
2007-09-03,12.4231,12.8995,12.2875,12.8995,45079.503345078
2007-09-04,12.8995,13.3989,12.8995,13.3425,77411.775876191
2007-09-05,13.3361,13.4561,13.0241,13.3425,26967.75421797
2007-09-06,13.0619,13.6214,13.0619,13.3989,178040.909686
2007-09-07,13.3425,13.3989,12.7989,12.7989,18647.984297748
2007-09-10,12.3714,12.8995,12.2606,12.8995,16059.972534804
2007-09-11,12.8431,13.3989,12.8431,13.3425,65835.596010632
2007-09-12,13.3425,13.3989,12.9622,13.3425,8258.0216278454
2007-09-13,13.2862,13.7856,13.2862,13.7358,30913.145109825
2007-09-14,13.8918,13.8991,13.6214,13.6692,55316.720239102
2007-09-17,13.3989,13.6692,13.3989,13.6461,5455.5157966456
2007-09-18,13.6461,13.6692,13.5447,13.5963,9033.6668443661
2007-09-19,13.6111,13.7026,13.5963,13.6214,11574.013258809
2007-09-20,13.3989,13.674,13.3989,13.6214,2611.8444371947
2007-09-21,13.6214,13.674,13.5113,13.6461,9110.5813839931
2007-09-24,13.6692,13.6692,13.3425,13.6111,3267.2429790872
2007-09-25,13.3425,13.4755,13.3425,13.4755,6330.8249236689
2007-09-26,13.5113,13.674,13.4828,13.674,72818.569566068
2007-09-27,13.6461,13.6461,13.4155,13.6461,3386.4063503404
2007-09-28,13.4377,13.6167,13.1283,13.4377,2347.5184136876
2007-10-01,13.4302,13.4561,12.9668,13.4561,15370.991588285
2007-10-02,13.5113,13.5113,12.9834,13.5058,3494.7366878433
2007-10-03,13.6461,14.3726,13.5659,13.5659,73079.64567945
2007-10-04,13.6214,13.6214,13.4302,13.4302,4259.5488706137
2007-10-05,13.4561,13.6167,13.0804,13.6167,4914.9474125062
2007-10-08,13.6461,13.6461,13.1071,13.3554,8701.0927082322
2007-10-09,13.6167,13.8429,13.3989,13.7856,10807.034469288
2007-10-10,13.831,13.8429,13.4671,13.8429,7593.9566589526
2007-10-11,13.8429,14.1779,13.6214,14.1779,33956.144290281
2007-10-12,13.9527,14.5093,13.685,14.4466,63533.576338696
2007-10-15,14.4531,15.0587,14.4531,15.0587,83182.532954969
2007-10-16,15.2044,15.2044,14.4531,14.7734,35108.779081312
2007-10-17,14.9248,15.1258,14.7345,15.0022,32561.932846619
2007-10-18,15.0022,15.0022,14.5002,14.5002,11805.840181065
2007-10-19,14.5002,14.9201,14.5002,14.6774,15258.328037282
2007-10-22,14.3534,14.7345,13.9582,14.7345,7547.3746138264
2007-10-23,14.369,14.7844,14.369,14.7345,9171.2463729947
2007-10-24,14.4752,14.7548,14.4466,14.7345,13987.613178373
2007-10-25,14.4531,14.728,14.3423,14.4531,5338.5190321425
2007-10-26,14.3423,14.4531,13.9527,14.4356,8672.9268204814
2007-10-29,14.2332,14.5656,14.1844,14.1844,3125.3302369584
2007-10-30,14.0044,14.4411,14.0044,14.1779,1358.4624322862
2007-10-31,14.1724,15.0087,14.1724,14.2619,19794.119268528
2007-11-02,14.3423,14.3423,14.0174,14.0663,13984.363268248
2007-11-05,13.9268,14.0663,13.6461,13.674,10467.960512904
2007-11-06,13.674,14.1724,13.674,13.9527,8081.4431777156
2007-11-07,13.7856,13.8991,13.0619,13.2862,34434.964382043
2007-11-08,12.2606,13.5659,12.2606,13.5659,38190.777183269
2007-11-09,13.5659,14.1208,13.0619,14.0117,5131.6080875119
2007-11-12,13.9831,13.9831,13.0896,13.7783,5027.6109635092
2007-11-13,13.1181,13.8991,13.074,13.7783,9120.3311143684
2007-11-14,13.7783,13.8429,13.23,13.5603,4160.968263486
2007-11-15,13.2862,13.2862,12.232,12.4518,45611.405302217
2007-11-16,12.0373,12.4518,11.704,12.4518,13853.28355987
2007-11-19,12.7869,12.7869,12.3326,12.7657,2645.4268418206
2007-11-20,12.0086,12.7757,12.0086,12.7757,4023.3887348574
2007-11-21,12.232,12.7757,12.065,12.4453,46868.037217251
2007-11-22,11.6773,12.7313,11.4031,12.7313,20821.090868056
2007-11-23,12.244,12.6013,12.1194,12.1194,11972.668900819
2007-11-26,12.2052,12.7869,12.2052,12.5016,11095.193167046
2007-11-27,12.232,12.7757,12.232,12.498,12051.750047197
2007-11-28,12.232,12.8717,12.232,12.8717,20093.111000037
2007-11-29,12.8717,12.8717,12.2726,12.6971,3671.315137973
2007-11-30,12.761,12.9281,12.5071,12.9281,12243.494744576
2007-12-03,12.7869,12.7869,12.5228,12.6769,1055.1374872782
2007-12-04,12.8995,12.8995,12.1757,12.8966,12746.14751059
2007-12-05,12.6188,12.8995,12.3391,12.8995,56088.032242122
2007-12-06,12.8966,12.8995,12.5754,12.8995,9105.164867118
2007-12-07,12.8995,13.3481,12.8995,13.1856,18575.40297162
2007-12-10,12.9096,13.4615,12.485,13.4615,83398.1103266
2007-12-11,13.5724,13.7127,13.4561,13.7127,157264.23425632
2007-12-12,13.7026,13.7026,13.2095,13.6001,179583.53369204
2007-12-13,13.674,13.674,13.074,13.0952,104807.4349273
2007-12-14,13.3213,13.4615,13.1856,13.3213,808955.71199946
2007-12-17,13.4302,13.4302,13.1811,13.1811,4964.7793677575
2007-12-18,12.63,13.2373,12.63,13.2373,17145.442516582
2007-12-19,13.1811,13.1811,12.737,13.1811,35903.923758583
2007-12-20,12.8431,13.1811,12.6188,13.1811,194800.69620107
2007-12-21,12.9031,13.1811,12.8995,13.1811,74459.774179237
2007-12-27,12.9281,13.3213,12.8995,13.3213,98201.45094637
2007-12-28,13.1811,13.4615,13.1811,13.4615,90228.338106158
2008-01-02,13.4615,13.4615,13.4561,13.4561,8503.9314939769
2008-01-03,13.4615,13.4615,12.9668,13.0692,4659.2878159993
2008-01-04,13.0692,13.0692,12.6188,12.6188,8379.3516058486
2008-01-07,12.6188,12.6188,12.6188,12.6188,199.32782100532
2008-01-08,12.6188,12.6188,12.3714,12.3714,5507.514358647
2008-01-09,12.3391,12.63,12.0188,12.0188,1517.7080284155
2008-01-10,12.5579,12.5579,11.4963,11.4963,106526.63738347
2008-01-11,11.6097,12.1638,11.3228,12.16,7172.5516460664
2008-01-14,11.3856,11.5812,11.2341,11.4575,66905.89974516
2008-01-15,11.2341,11.2711,10.937,11.2166,236057.22193568
2008-01-16,10.397,10.937,10.397,10.6563,192168.26899975
2008-01-17,11.1059,11.1621,10.397,10.8741,32045.19713673
2008-01-18,10.8705,10.8705,10.6563,10.8705,193899.38779305
2008-01-21,10.6563,10.6563,10.2631,10.2631,7091.3038929392
2008-01-22,10.0553,11.2166,9.8708,11.0994,37185.471651242
2008-01-23,11.2166,11.2166,10.6784,11.1059,34631.042292925
2008-01-24,11.1621,11.3856,11.0219,11.3856,57887.399148044
2008-01-25,11.6097,11.6097,10.203,10.203,36118.417826839
2008-01-28,11.2166,11.2166,10.6,10.7698,6050.2493495364
2008-01-29,11.4419,11.4419,10.937,11.2166,15044.917272402
2008-01-30,11.0504,11.2166,10.9932,11.2166,20096.360910161
2008-01-31,10.8252,11.1059,10.7847,11.1059,87170.172678451
2008-02-01,11.3228,11.7769,11.0994,11.7769,226891.39207956
2008-02-04,12.0594,12.0594,10.9932,10.9932,13530.459154111
2008-02-05,11.2166,11.2166,10.9416,10.9416,58822.289960695
2008-02-06,10.9932,11.0504,10.8862,11.0504,6076.2486305371
2008-02-07,11.0504,11.0504,10.937,10.937,19199.385715638
2008-02-08,10.937,10.937,10.8805,10.8805,686.81433976833
2008-02-11,10.8805,11.1059,10.8805,11.1059,1286.9644095343
2008-02-12,11.1059,11.2166,11.0042,11.0042,23843.507284386
2008-02-13,11.5239,11.5239,11.1059,11.1059,11839.422585691
2008-02-14,11.3302,11.3302,11.3228,11.3228,166.82871975445
2008-02-15,11.3182,11.3182,10.8252,11.0819,13736.286795367
2008-02-18,10.937,11.1114,10.8252,11.1114,267.57593363214
2008-02-19,10.7404,10.9101,10.7136,10.7228,900.22510464902
2008-02-20,10.6,10.6,10.2631,10.3194,137860.10420281
2008-02-21,10.9637,10.9637,10.347,10.8196,44676.514489567
2008-02-22,10.6461,10.6461,10.36,10.3747,1657.4541637942
2008-02-25,10.432,10.9101,10.2694,10.6,7535.4582767011
2008-02-26,10.6563,10.6563,10.4366,10.6,9062.9160354918
2008-02-27,10.6,10.6,10.3747,10.432,141155.51306965
2008-02-28,9.8708,10.2927,9.55405,9.56796,295027.92445874
2008-02-29,9.64085,9.68519,9.2541,9.68519,25638.540976809
2008-03-03,9.66857,9.66857,8.9744,9.45072,21708.316332204
2008-03-04,9.43968,9.75346,9.36487,9.75346,17853.922923851
2008-03-05,9.53471,9.78765,9.53471,9.78765,18210.329734236
2008-03-06,9.79229,9.79876,9.58922,9.75897,91517.469122442
2008-03-07,9.53937,9.71474,9.47655,9.71474,108422.41828977
2008-03-10,9.31595,9.71474,9.28271,9.71474,32737.427993374
2008-03-11,9.72488,9.8033,9.31595,9.8033,16124.970737305
2008-03-12,9.78765,9.8033,9.47291,9.79876,6992.7232858116
2008-03-13,9.53471,9.53471,9.48396,9.48396,1812.3665464234
2008-03-14,9.26055,9.64543,9.26055,9.64543,1959.6958054273
2008-03-17,9.63629,9.63629,9.19872,9.53471,81534.828521551
2008-03-18,9.53471,9.53471,9.5126,9.5126,566.56766514012
2008-03-19,9.53471,9.64543,9.31595,9.63075,6796.6453749314
2008-03-20,9.61313,9.75897,9.52823,9.75897,19880.78353853
2008-03-25,9.54585,9.69069,9.50699,9.69069,196818.89038876
2008-03-26,9.69069,9.69069,9.45624,9.64085,6873.5599145584
2008-03-27,9.53471,9.64085,9.42206,9.64085,120650.74678709
2008-03-28,9.64543,9.75897,9.42675,9.75897,20341.187472917
2008-03-31,9.75897,9.75897,9.53471,9.72488,19994.530392908
2008-04-01,9.53471,9.53471,9.48948,9.53471,7487.7929281998
2008-04-02,9.58922,9.58922,9.27072,9.53471,4399.2950059924
2008-04-03,9.32335,9.58922,9.32335,9.53471,1531.7909722909
2008-04-04,9.37319,9.37319,9.37319,9.37319,755.06245239515
2008-04-07,9.26611,9.32335,9.26611,9.28734,38244.942352021
2008-04-08,9.30949,9.33718,9.27072,9.33718,2978.0009779545
2008-04-09,9.2541,9.33718,9.2541,9.30949,1605.4556017928
2008-04-11,9.33718,9.36025,8.83409,9.2541,16408.796221562
2008-04-14,8.9744,9.2541,8.9744,9.2541,753.97914902012
2008-04-15,9.17103,9.17103,9.17103,9.17103,215.57737163075
2008-04-16,8.74916,9.18672,8.74916,9.18672,5664.5933480262
2008-04-17,8.9744,8.9744,8.9744,8.9744,2823.0885953253
2008-04-18,8.91717,8.91717,8.69276,8.80547,5120.7750537616
2008-04-21,8.69276,8.69276,8.13272,8.5423,7214.8004776925
2008-04-22,8.15884,8.39709,8.14951,8.3777,11370.352224303
2008-04-23,7.85292,8.289,7.85292,7.93545,29482.101351412
2008-04-24,7.96434,8.18819,7.90748,8.10585,47394.522657515
2008-04-25,7.93545,8.09154,7.93545,8.03015,27420.575028731
2008-04-28,8.13272,8.63738,8.1209,8.3777,57666.405259538
2008-04-29,8.40236,8.40236,8.05454,8.0765,15513.987633789
2008-04-30,8.0765,8.31844,8.0765,8.29592,34005.976245532
2008-05-05,8.289,8.69276,8.289,8.30718,10256.716354774
2008-05-06,8.3227,8.3227,8.289,8.31244,13322.464906106
2008-05-07,8.3573,8.44723,8.13272,8.30202,8268.8546615956
2008-05-08,8.24405,8.4534,8.24405,8.4534,215.57737163075
2008-05-09,8.30202,8.3227,8.24405,8.3227,3707.0641493489
2008-05-12,8.3227,8.3227,8.24405,8.3227,483.15330526289
2008-05-13,8.32786,8.32786,8.24405,8.24405,721.48004776925
2008-05-14,8.24405,8.3227,8.08241,8.18819,23005.030472114
2008-05-15,8.02434,8.30202,7.76827,7.77871,98020.539282741
2008-05-16,7.85865,8.63738,7.85865,8.0765,10797.284738913
2008-05-19,8.00912,8.0765,8.00912,8.0765,4098.1366677344
2008-05-20,8.13272,8.18819,8.0765,8.08241,45933.1464046
2008-05-21,8.13272,8.13272,8.0765,8.13272,12961.724882221
2008-05-23,8.13272,8.13272,8.10585,8.13272,2049.6099855547
2008-05-26,8.18819,8.24405,8.13272,8.24405,2820.9219885753
2008-05-27,8.18819,8.24405,8.05454,8.24405,5655.9269210259
2008-05-28,8.24405,8.58107,8.24405,8.46309,7050.1383646881
2008-05-29,8.57055,8.63738,8.44113,8.60313,4101.3865778594
2008-05-30,8.60313,8.60313,8.46845,8.52032,19560.125739522
2008-06-02,8.46845,8.46845,8.46845,8.46845,525.40213688902
2008-06-03,8.13872,9.81546,8.13872,9.81546,30002.086971426
2008-06-04,9.29841,9.29841,8.58725,8.60313,9304.4926881233
2008-06-05,8.91717,8.91717,8.22244,8.41298,13269.383040729
2008-06-06,8.41298,8.41298,8.41298,8.41298,616.39962039145
2008-06-09,8.29592,8.29592,7.9973,7.9973,30327.077983934
2008-06-10,8.41298,8.41298,7.88514,8.20508,10817.867503038
2008-06-11,7.97422,8.07142,7.97422,8.07142,2853.4210898261
2008-06-12,7.96434,8.13272,7.62659,8.13272,9723.7310942595
2008-06-13,7.75,8.07142,7.74437,7.74437,846.05993589758
2008-06-16,7.76827,7.85292,7.73974,7.74437,6876.8098246835
2008-06-17,7.73974,8.12774,7.73974,8.12774,6329.7416202939
2008-06-18,8.32786,8.32786,8.32786,8.32786,1.0833033750289
2008-06-19,8.13272,8.13272,7.96434,7.96434,5589.8454151492
2008-06-23,8.09154,8.09154,7.96434,7.96434,11411.517752555
2008-06-24,7.95853,7.95853,7.73974,7.95853,1016.1385657771
2008-06-25,8.30202,8.30202,7.73974,8.10585,769.14539627052
2008-06-26,7.74437,7.74437,7.73974,7.73974,330.40752938382
2008-06-27,7.52098,8.08646,7.52098,8.08646,11020.445234169
2008-06-30,8.07142,8.07142,7.65123,7.87443,31658.457831845
2008-07-02,7.79449,7.83973,7.68474,7.83973,8566.7630897286
2008-07-03,7.32324,7.56999,7.32324,7.56999,2114.6081880564
2008-07-04,7.36941,7.55541,7.36941,7.55541,5927.8360681582
2008-07-07,7.32841,7.78822,6.89788,6.89788,44102.363700802
2008-07-08,6.89788,7.17333,6.25291,6.73072,48694.486707549
2008-07-09,6.73652,7.21941,6.73652,7.1905,9915.4757916396
2008-07-10,7.30553,7.88181,7.30553,7.88181,6467.3211489226
2008-07-11,7.79449,8.02259,7.77623,7.81858,5663.5100446511
2008-07-14,8.11167,8.11167,7.7667,7.7667,3148.079607834
2008-07-15,7.7667,7.7667,7.1905,7.61616,3535.9022160944
2008-07-16,7.61616,7.61616,7.1905,7.1905,11987.83514807
2008-07-17,7.1905,7.1905,7.133,7.1905,6057.8324731616
2008-07-18,7.1905,7.1905,7.1905,7.1905,12265.160812077
2008-07-21,7.1905,7.1905,7.16124,7.1905,15042.750665651
2008-07-22,7.40873,7.40873,7.1905,7.30553,11854.588832942
2008-07-23,7.30553,7.30553,7.1966,7.30553,6700.2313745538
2008-07-24,7.30553,7.45507,7.20279,7.27081,3120.9970234583
2008-07-25,7.24755,7.24755,7.1905,7.1905,6222.494586166
2008-07-28,7.1905,7.23758,7.0742,7.0742,23097.111258991
2008-07-29,7.0742,7.10456,7.0742,7.10456,2820.9219885753
2008-07-30,7.133,7.1905,7.0742,7.18468,20601.180282924
2008-07-31,7.47317,7.47944,7.1905,7.1905,13939.947829872
2008-08-01,7.1905,7.1905,7.18468,7.1905,5702.5089661522
2008-08-04,7.1905,7.24755,7.1905,7.24755,1800.450209298
2008-08-05,7.1905,7.1905,7.08075,7.1905,5818.4224272803
2008-08-06,7.1905,7.1905,7.127,7.1905,3521.819272219
2008-08-07,7.1905,7.1905,7.03551,7.133,3111.247293083
2008-08-08,7.133,7.1905,7.10456,7.1905,2102.6918509311
2008-08-11,7.1905,7.20279,7.133,7.1905,2712.5916510724
2008-08-12,7.1905,7.1905,7.133,7.133,2347.5184136876
2008-08-13,7.133,7.16124,7.04761,7.16124,2796.0060109496
2008-08-14,7.16124,7.22475,7.10456,7.17333,2086.4423003057
2008-08-18,7.17333,7.17333,7.17333,7.17333,781.06173339584
2008-08-19,7.17333,7.17333,6.93694,7.01771,9340.2416994992
2008-08-20,7.01771,7.01771,7.01771,7.01771,3653.9822839725
2008-08-21,7.01771,7.01771,7.01771,7.01771,506.98597951353
2008-08-22,7.133,7.1905,7.133,7.1905,9912.2258815145
2008-08-25,7.1905,7.24755,7.1905,7.1905,1226.2994205327
2008-08-26,7.1905,7.1905,7.0742,7.1905,22148.137502466
2008-08-27,7.1905,7.1905,7.17851,7.17851,53425.2725463
2008-08-28,7.17851,7.17851,7.16124,7.16725,40372.550180578
2008-08-29,7.1905,7.1905,6.95992,7.1905,84603.826983008
2008-09-01,7.32841,7.32841,7.29426,7.29426,2657.3431789459
2008-09-02,7.28144,7.30553,7.28144,7.29426,19210.218749388
2008-09-03,7.29426,7.30553,7.24755,7.30553,91811.044337075
2008-09-04,7.30553,7.64569,7.30035,7.64569,368149.81896983
2008-09-05,7.67282,7.67282,7.36321,7.65123,2403.8501891891
2008-09-08,7.65123,7.7667,7.59298,7.7667,940.30732952509
2008-09-09,7.70855,7.82329,7.70855,7.7667,8943.7526642387
2008-09-10,7.7667,7.7667,7.59298,7.65123,2260.8541436853
2008-09-11,7.73643,7.73643,7.65123,7.73099,3942.1409817302
2008-09-12,7.73099,7.73099,7.7031,7.7031,729.06317139445
2008-09-15,7.49994,7.49994,7.47944,7.47944,1650.9543435441
2008-09-16,7.47944,7.47944,7.36321,7.42018,2228.3550424345
2008-09-17,7.39738,7.47944,7.39276,7.39276,1642.2879165438
2008-09-18,7.36321,7.36321,7.1966,7.30553,4268.2152976139
2008-09-19,7.46687,7.47944,7.1966,7.47944,13106.887534475
2008-09-22,7.47944,7.47944,7.44971,7.44971,11891.421147692
2008-09-23,7.44971,7.45507,7.42018,7.42018,9229.7447552463
2008-09-24,7.42018,7.42018,7.4043,7.42018,640.23229464208
2008-09-25,7.42018,7.47944,7.42018,7.47944,4968.0292778826
2008-09-26,7.47317,7.47944,7.39738,7.47944,31777.621203098
2008-09-29,7.47944,7.47944,7.47944,7.47944,11553.430494683
2008-09-30,7.47317,7.47944,6.90287,7.47944,22687.622583231
2008-10-01,7.47944,7.47944,7.24755,7.24755,122871.5187059
2008-10-02,7.25956,7.25956,7.0742,7.11573,48995.645045808
2008-10-03,7.11573,7.32841,6.95992,7.0742,5496.6813248967
2008-10-06,7.0742,7.27617,6.61551,7.27617,12684.399218214
2008-10-07,7.28144,7.28144,6.74705,6.84443,7274.3821633191
2008-10-08,6.83963,6.83963,6.1954,6.55781,40693.207979586
2008-10-09,6.58043,7.36321,6.58043,7.36321,27925.394401496
2008-10-10,6.73072,6.73072,6.21821,6.21821,19260.050704639
2008-10-13,6.78231,6.78231,6.41962,6.44261,27628.569276737
2008-10-14,6.81748,6.81748,6.64458,6.64458,15613.651544292
2008-10-15,6.64458,6.64458,6.32769,6.44261,45145.584850955
2008-10-16,6.32769,6.38501,6.24709,6.24709,8094.442818216
2008-10-17,6.32769,6.32769,5.62576,5.62576,40514.462922706
2008-10-20,5.76966,5.86743,5.46486,5.46486,14094.860212501
2008-10-21,5.46486,5.6373,5.43024,5.43597,20940.254239309
2008-10-22,5.43597,5.43597,5.17713,5.17713,9188.5792269952
2008-10-23,5.17132,5.17713,4.91838,4.94701,25918.033247567
2008-10-24,4.95272,5.09654,4.28558,4.48684,66429.246260147
2008-10-27,4.59604,4.86078,4.1991,4.51563,55517.131363482
2008-10-28,4.52708,4.88959,4.52708,4.88959,37410.798753248
2008-10-29,5.37264,5.78112,5.07373,5.40726,40847.03705884
2008-10-30,5.72369,5.72369,5.40726,5.666,287800.12434056
2008-10-31,5.66139,5.70782,5.22006,5.38843,34660.29148405
2008-11-03,6.03995,6.03995,5.55107,5.75241,15145.664486279
2008-11-04,5.75241,5.95374,5.69517,5.95374,37056.558549613
2008-11-05,6.01143,6.02269,5.80991,5.80991,20735.509901428
2008-11-06,5.75241,5.80991,5.68899,5.75241,29164.693462528
2008-11-07,5.75241,5.75241,5.66065,5.75241,27305.744870978
2008-11-10,5.98235,6.03422,5.60859,5.60859,12629.150746087
2008-11-12,5.9193,5.9193,5.5567,5.5567,3873.8928691034
2008-11-13,5.55107,5.67772,5.52801,5.67772,7328.5473320706
2008-11-14,5.69517,5.97682,5.69517,5.74068,6068.6655069119
2008-11-17,5.74068,5.74068,5.55107,5.55107,4947.446513757
2008-11-18,5.55107,5.55107,5.41306,5.48775,184730.3080268
2008-11-19,5.48775,5.75841,5.48775,5.75841,7983.945873963
2008-11-20,5.72369,5.74068,5.6373,5.74068,9229.7447552463
2008-11-21,5.74068,5.89612,5.74068,5.75241,48345.66302079
2008-11-24,5.94792,5.94792,5.75241,5.76966,27646.985434113
2008-11-25,5.92253,5.9806,5.81232,5.9806,13036.472815098
2008-11-26,5.8413,5.96896,5.8413,5.8703,5309.2698410167
2008-11-27,5.9806,5.9806,5.8703,5.9806,6726.2306555545
2008-11-28,6.03284,6.32316,5.8703,6.31726,17083.694224206
2008-12-01,6.31726,6.31726,6.07928,6.07928,6310.2421595434
2008-12-02,6.18377,6.18377,5.98651,6.17786,810.31092452162
2008-12-03,6.38113,6.38113,6.17786,6.18377,9477.8212281279
2008-12-04,6.18377,6.27101,6.18377,6.24194,38718.345926908
2008-12-05,6.24194,6.24194,6.09654,6.15487,11047.527818545
2008-12-08,6.24194,6.27101,6.15487,6.21285,3677.8149582231
2008-12-09,6.21285,6.21285,6.2015,6.21285,74405.609010486
2008-12-10,6.21285,6.21285,6.12581,6.12581,2706.0918308222
2008-12-11,6.12581,6.12581,6.09654,6.09654,2874.0038539517
2008-12-12,6.09654,6.09654,6.0851,6.0851,6513.9031940488
2008-12-15,6.09654,6.09654,6.03284,6.03284,4454.5434781189
2008-12-16,6.0502,6.0502,5.9806,5.9806,2149.2738960574
2008-12-17,5.9806,5.9806,5.22597,5.28366,176021.63219495
2008-12-18,5.33027,5.45221,5.05722,5.22597,44373.189544559
2008-12-19,5.28366,5.28366,5.22597,5.22597,46655.709755745
2008-12-22,5.22597,5.22597,5.16772,5.22597,48832.066236178
2008-12-23,5.22597,5.22597,5.19108,5.22597,11228.439482175
2008-12-29,5.22597,5.22597,5.22597,5.22597,4865.1154572548
2008-12-30,5.22597,5.49293,5.22597,5.49293,13059.222185973
2008-12-31,5.49293,5.51608,5.45821,5.51608,9325.0754522488
2009-01-05,5.74843,5.80641,5.60333,5.74843,1974.8620526777
2009-01-06,5.74843,5.74843,5.71946,5.71946,3110.163989708
2009-01-07,5.71946,5.80068,5.702,5.71355,6913.6421394345
2009-01-08,5.71355,5.71355,5.696,5.71355,4064.5542631085
2009-01-09,5.80068,5.80068,5.69047,5.71355,7277.6320734442
2009-01-12,5.71355,5.71355,5.63223,5.63223,1921.7801873013
2009-01-13,5.63223,5.63223,5.4057,5.59741,4820.7000188786
2009-01-14,5.57406,5.57406,5.31282,5.31282,35387.188048694
2009-01-15,5.31864,5.77751,4.76718,4.76718,10735.536446536
2009-01-16,5.51608,5.54526,5.48692,5.48692,22687.622583231
2009-01-19,5.51608,5.71355,5.51608,5.60333,38371.688846899
2009-01-20,5.57406,5.65548,5.57406,5.60333,2070.1927496802
2009-01-21,5.60333,5.60333,5.51608,5.51608,2033.3604349293
2009-01-22,5.51608,5.69047,5.51608,5.69047,7814.9505474585
2009-01-23,5.69047,5.69047,5.52191,5.52191,3675.6483514731
2009-01-26,5.69047,5.69047,5.52191,5.52191,2801.4225278248
2009-01-27,5.68456,5.68456,5.52191,5.53345,1789.6171755478
2009-01-28,5.68456,5.68456,5.53345,5.53345,2285.770121311
2009-01-29,5.63223,5.63223,5.52191,5.52191,10716.036985786
2009-01-30,5.63223,5.63223,5.54526,5.57406,24458.823601403
2009-02-02,5.57406,5.57406,5.54526,5.54526,2718.0081679475
2009-02-03,5.54526,5.54526,5.51608,5.51608,2270.6038740606
2009-02-04,5.52191,5.52191,5.46394,5.46394,107293.61617298
2009-02-05,5.46394,5.48692,5.45821,5.45821,2986.6674049547
2009-02-06,5.51608,5.51608,5.37098,5.37098,5472.848650646
2009-02-09,5.42905,5.42905,5.42905,5.42905,258.90950663191
2009-02-10,5.57406,5.57406,5.45821,5.45821,3900.9754534791
2009-02-11,5.63223,5.63223,5.5567,5.5567,5725.2583370278
2009-02-12,5.58596,5.58596,5.48692,5.49293,1692.1198717952
2009-02-13,5.5567,5.63812,5.49293,5.51608,2137.357558932
2009-02-16,5.51608,5.57406,5.49873,5.49873,3872.8095657283
2009-02-17,5.49873,5.49873,5.44077,5.44077,8999.0011363651
2009-02-18,5.44077,5.44077,4.94118,5.22597,13468.710861735
2009-02-19,5.34189,5.34772,5.22597,5.22597,8185.4403017184
2009-02-20,5.24322,5.48692,5.12682,5.22597,4364.6292979915
2009-02-23,5.34189,5.47557,5.12682,5.12682,17365.353101713
2009-02-24,5.12682,5.12682,5.05158,5.10966,6790.1455546812
2009-02-25,5.22597,5.22597,5.10966,5.10966,18126.915374359
2009-02-26,5.3071,5.34189,5.11547,5.1619,18497.405128619
2009-02-27,5.1619,5.33599,5.01678,5.33599,19893.783179031
2009-03-02,5.37098,5.37098,4.64523,5.28366,90326.918713285
2009-03-03,5.28366,5.28366,5.09801,5.22597,6720.8141386793
2009-03-04,5.22597,5.68456,5.22597,5.45821,89357.362192634
2009-03-05,5.6264,5.6264,5.42905,5.42905,11607.595663435
2009-03-06,5.42905,5.60333,5.42905,5.51608,11342.186336553
2009-03-09,5.63223,5.63223,5.45821,5.57406,11060.527459045
2009-03-10,5.51608,5.63223,5.51608,5.51608,118121.2334064
2009-03-11,5.63223,5.69047,5.54526,5.54526,13520.709423736
2009-03-12,5.5567,5.5567,5.43486,5.43486,9217.828418121
2009-03-13,5.45821,5.57406,5.35935,5.5627,13156.719489726
2009-03-16,5.61478,5.62086,5.51608,5.52191,9498.4039922535
2009-03-17,5.42905,5.51608,5.42905,5.47557,5495.5980215216
2009-03-18,5.51608,5.57406,5.51608,5.57406,70758.126546763
2009-03-19,5.63223,5.63223,5.57406,5.63223,6609.2338910514
2009-03-20,5.58596,5.69047,5.58596,5.63223,2770.0067299489
2009-03-23,5.69047,5.71946,5.51608,5.60333,64315.721375466
2009-03-24,5.67875,5.97468,5.63223,5.92253,201379.59759762
2009-03-25,5.92253,6.02685,5.86448,5.86448,25156.470974921
2009-03-26,5.8703,5.9806,5.78323,5.9806,23175.109101994
2009-03-27,5.89928,6.18969,5.86448,6.09654,152339.53711344
2009-03-30,5.92253,6.09654,5.80641,6.09654,478427.93594102
2009-03-31,6.15487,6.28272,6.09654,6.23039,14770.841518519
2009-04-01,6.32907,6.32907,6.21876,6.32316,14284.438303131
2009-04-02,6.32907,6.37541,6.31726,6.37541,36739.150660731
2009-04-03,6.38113,6.71234,6.38113,6.64884,45011.255232451
2009-04-06,6.60803,6.78231,6.60165,6.61956,6270.1599346673
2009-04-07,6.56132,7.07263,6.56132,7.06672,19187.469378512
2009-04-08,7.06081,7.25798,6.96803,7.22919,13306.21535548
2009-04-09,7.25798,7.54295,7.08288,7.52504,28744.371753017
2009-04-14,7.4896,8.01336,7.4896,7.9205,25695.956055686
2009-04-15,7.83834,8.0008,7.83834,7.83834,49252.387945689
2009-04-16,7.62981,7.94948,7.62981,7.86705,11288.021167801
2009-04-17,7.9552,7.9552,7.46051,7.60673,9386.8237446255
2009-04-20,7.40346,7.40346,7.06672,7.40346,16289.632850309
2009-04-21,7.37466,7.65289,7.37466,7.62408,7096.7204098144
2009-04-22,7.83834,7.83834,7.54941,7.78028,13112.30405135
2009-04-23,7.78028,7.78028,7.3444,7.54941,31546.877584217
2009-04-24,7.54941,7.72285,7.54941,7.66397,172323.23447259
2009-04-27,7.66397,7.83834,7.54941,7.83834,209000.63684095
2009-04-28,7.80972,7.80972,7.50141,7.50141,2726.6745949478
2009-04-29,7.80972,7.80972,7.80972,7.80972,29.24919112578
2009-04-30,7.83281,7.87277,7.54941,7.6935,6638.4830821771
2009-05-04,7.9552,7.9552,7.66397,7.66397,5567.0960442736
2009-05-05,7.66397,7.72285,7.66397,7.66397,844.97663252255
2009-05-06,7.77401,7.78028,7.77401,7.78028,3500.1532047184
2009-05-07,7.83834,8.00837,7.67024,7.67024,83939.762014115
2009-05-08,7.57646,7.83834,7.57646,7.83834,986.88937465133
2009-05-11,7.72285,7.83834,7.72285,7.83834,43778.455991668
2009-05-12,7.83834,8.36164,7.83834,8.08241,366225.87217577
2009-05-13,8.35564,8.35564,8.01336,8.18653,121246.56364336
2009-05-14,7.92641,8.12275,7.92641,8.12275,1840.5324341741
2009-05-15,8.37244,8.37244,8.37244,8.37244,10.833033750289
2009-05-18,8.34955,8.34955,8.0765,8.12275,4355.9628709912
2009-05-19,8.12275,8.47722,8.12275,8.18653,129258.67540508
2009-05-20,8.34347,8.34955,8.16308,8.17056,998.80571177665
2009-05-21,8.18653,8.32009,8.15119,8.15119,69667.240048109
2009-05-22,8.26222,8.26222,8.01336,8.10668,4019.0555213572
2009-05-25,8.01926,8.2398,7.9602,7.9602,2831.7550223256
2009-05-26,7.9552,8.06044,7.9552,8.01336,34562.794180297
2009-05-27,8.07225,8.36164,8.07225,8.36164,30672.651760569
2009-05-28,11.031,11.031,9.3833,9.55405,283254.58337893
2009-05-29,9.75723,10.0055,9.55499,9.6196,88801.627561245
2009-06-01,9.62151,9.99909,9.62151,9.99909,30143.999713554
2009-06-02,10.0748,10.0977,9.58082,9.58082,44823.843748571
2009-06-03,9.62151,9.78398,9.46738,9.78398,12012.751125696
2009-06-04,9.81353,9.987,9.79586,9.9289,37692.457630756
2009-06-05,9.9289,9.98799,9.56977,9.98799,14795.757496145
2009-06-08,9.86883,9.98799,9.70643,9.8116,9527.6531833792
2009-06-09,9.9289,9.9815,9.9289,9.9815,2593.4282798192
2009-06-10,10.0451,10.3821,10.0406,10.3165,46985.033981753
2009-06-12,10.3129,10.5907,10.1596,10.5612,39039.003725916
2009-06-15,10.4042,10.4449,10.2197,10.3923,12589.068521211
2009-06-16,10.3664,10.3664,10.1015,10.3165,17778.091687599
2009-06-17,10.3314,10.3885,10.1293,10.1293,14430.68425876
2009-06-18,10.1052,10.1052,10.0185,10.1052,10427.878288028
2009-06-19,9.94001,10.2714,9.94001,10.1052,6175.9125410398
2009-06-22,10.1596,10.1596,9.58082,9.86333,5869.3376859066
2009-06-23,9.84121,9.84121,9.55691,9.8116,9638.1501276322
2009-06-24,9.83482,9.99998,9.54585,9.54585,12903.226499969
2009-06-25,9.67408,9.72864,9.55691,9.66578,15634.234308417
2009-06-26,10.011,10.011,9.63991,9.72864,8391.2679429739
2009-06-29,9.55691,9.82194,9.55405,9.78862,13024.556477973
2009-06-30,9.78862,9.78862,9.66857,9.78862,2027.9439180541
2009-07-01,9.86333,10.2003,9.86333,10.1293,60614.073742993
2009-07-02,10.1947,10.3129,9.99998,10.2898,6852.9771504329
2009-07-03,10.0361,10.2584,10.0361,10.2187,1093.0531054042
2009-07-06,10.3129,10.5187,9.81624,10.0221,10989.029436293
2009-07-07,9.90767,10.1412,9.90767,10.1356,3616.0666658465
2009-07-08,10.0221,10.2519,10.0221,10.2003,1626.0383659184
2009-07-09,10.1293,10.3702,10.1293,10.3536,5194.4396832636
2009-07-10,10.1717,10.347,10.1717,10.347,4628.9553214985
2009-07-13,10.347,10.4893,10.2898,10.4828,10648.872176534
2009-07-14,10.4828,10.7015,10.4828,10.672,6309.1588561684
2009-07-15,10.743,10.9084,10.5539,10.6138,210200.93698048
2009-07-16,10.8196,10.8196,10.6138,10.6138,67979.453389814
2009-07-17,10.6138,10.9009,10.6138,10.7892,16254.967142309
2009-07-20,10.8503,11.7927,10.8503,11.5036,37552.711495377
2009-07-21,11.7464,11.8518,11.4963,11.6172,28643.624539139
2009-07-22,11.4853,11.7686,11.4391,11.7216,11540.430854183
2009-07-23,11.6172,11.7317,11.4963,11.5554,10464.710602779
2009-07-24,11.5637,11.5637,11.3782,11.4391,171555.17237971
2009-07-27,11.4391,11.4391,11.1427,11.4391,7142.2191515656
2009-07-28,11.4391,11.4678,11.2618,11.4068,4340.7966237408
2009-07-29,11.32,11.4798,11.103,11.4798,15257.244733907
2009-07-30,11.5259,11.644,11.4142,11.644,13756.869559492
2009-07-31,11.5036,11.5036,10.9646,11.2618,20006.446730034
2009-08-03,11.4391,11.4391,10.9313,11.2618,3566.2347105952
2009-08-04,11.4262,11.4262,11.2037,11.2268,3892.3090264789
2009-08-05,11.2268,11.2268,10.3757,11.0901,22987.697618113
2009-08-06,11.0791,11.0791,10.731,10.9009,43907.369093296
2009-08-07,10.6702,10.7827,10.2169,10.4061,44308.191342057
2009-08-10,10.4136,10.468,9.79229,9.99526,121651.71910562
2009-08-11,10.0221,10.1412,9.87532,10.0221,17740.176069473
2009-08-12,9.99359,9.99359,9.78862,9.99359,10172.218691521
2009-08-13,10.0185,10.2003,9.8532,10.0997,9089.9986198676
2009-08-14,9.94001,10.2003,9.94001,10.2003,21898.977726209
2009-08-17,10.2298,10.2298,9.97049,9.97049,8073.8600540904
2009-08-18,10.0221,10.0221,9.97049,9.97049,15260.494644032
2009-08-19,10.1883,10.1883,9.90767,9.964,17597.18002397
2009-08-20,9.93441,9.99359,9.78862,9.8477,34562.794180297
2009-08-21,9.84121,9.8477,9.73415,9.8477,128578.36088555
2009-08-24,9.8532,10.1412,9.8477,10.1412,12089.665665323
2009-08-25,10.1819,10.1819,9.964,10.0655,20539.431990548
2009-08-26,10.1855,10.1855,9.62428,9.66761,14034.195223499
2009-08-27,9.99359,9.99359,9.55691,9.964,17467.183618966
2009-08-28,9.74516,10.0876,9.74516,10.0831,31753.788528847
2009-08-31,10.0221,10.0831,9.90767,10.0831,23540.182339378
2009-09-01,10.0849,10.0849,9.6196,9.9289,20937.004329183
2009-09-02,9.61408,9.61408,9.16549,9.49323,18598.152342497
2009-09-03,9.49228,9.49228,9.19872,9.43226,8120.4420992167
2009-09-04,9.43226,9.61046,9.26334,9.43226,963.0567004007
2009-09-07,9.40363,9.43226,9.37591,9.43226,2617.2609540698
2009-09-08,9.43226,9.43226,9.26334,9.43226,5163.0238853878
2009-09-09,9.48676,9.48676,8.96241,9.43226,39540.573188555
2009-09-10,9.37591,9.37591,8.96241,9.36298,61457.96707214
2009-09-11,9.42675,9.42675,8.84331,8.96241,415934.33084235
2009-09-14,9.02241,9.02241,8.84331,8.84331,4698.2867375004
2009-09-15,8.84331,8.85533,8.78424,8.78424,61109.143385381
2009-09-16,8.99009,9.02241,8.85533,8.85533,7812.7839407085
2009-09-17,8.95686,8.9744,8.80362,8.9744,22816.535684858
2009-09-18,8.99009,9.2864,8.98547,9.2864,120676.74606809
2009-09-21,9.31595,9.55405,9.31595,9.44614,64133.726408461
2009-09-22,9.53937,9.53937,9.32335,9.37591,59860.094593972
2009-09-23,9.43226,9.52272,9.31595,9.42206,47215.777600635
2009-09-24,9.41654,9.41654,9.23379,9.37591,376775.0804418
2009-09-25,9.21717,9.31595,9.19872,9.31595,11854.588832942
2009-09-28,9.20425,9.20425,9.14056,9.19872,11741.925281939
2009-09-29,9.23379,9.42675,8.99009,9.19872,81259.669464293
2009-09-30,9.25503,9.30303,9.0824,9.18856,28328.383257006
2009-10-01,9.28087,9.28087,8.95132,9.18579,40111.474067195
2009-10-02,9.14056,9.14056,8.9264,9.11102,17864.755957601
2009-10-05,9.08056,9.08056,8.71002,8.96241,33117.667478008
2009-10-06,9.00303,9.06763,8.90241,8.90241,34415.464921294
2009-10-07,8.93194,8.9744,8.84331,8.84331,9710.7314537591
2009-10-08,8.96332,9.02241,8.84331,8.93194,16822.618110824
2009-10-09,9.01686,9.01686,8.84331,8.9144,8399.9343699741
2009-10-12,8.9144,8.9144,8.84331,8.84331,32394.02082349
2009-10-13,8.79255,8.93194,8.73274,8.79255,3616.0666658465
2009-10-14,8.87932,9.06763,8.71002,9.06763,42670.236639014
2009-10-15,9.06763,9.06763,8.77223,8.95686,6900.6424989341
2009-10-16,8.84331,8.95686,8.65631,8.84331,15374.24149841
2009-10-19,8.71363,8.72636,8.70457,8.70457,12906.476410095
2009-10-20,8.83778,8.84331,8.67273,8.70457,6547.4855986747
2009-10-21,8.84331,8.84331,8.49485,8.5494,13954.030773747
2009-10-22,8.59612,8.84331,8.59612,8.84331,12774.31339834
2009-10-23,8.90241,8.98086,8.79901,8.96241,26071.86232682
2009-10-26,8.74371,8.96241,8.74371,8.84331,2686.5923700717
2009-10-27,8.84331,8.84331,8.6491,8.84331,9595.9012960061
2009-10-28,8.84331,8.84331,8.70457,8.78424,7297.1315341947
2009-10-29,8.68455,8.84331,8.68455,8.84331,7582.0403218273
2009-10-30,8.84331,8.84331,8.78424,8.84331,2555.5126616932
2009-11-02,8.83224,8.83224,8.70457,8.70457,5711.1753931524
2009-11-03,8.72636,8.83224,8.6973,8.6973,25105.555716295
2009-11-04,8.72636,8.84331,8.6491,8.84331,11727.842338063
2009-11-05,8.84331,9.04363,8.75554,9.02702,63471.828046318
2009-11-06,9.06763,9.18579,8.96887,9.1738,34739.372630427
2009-11-09,9.29194,9.49228,9.19872,9.45811,140996.26747351
2009-11-10,9.50427,9.72864,9.49228,9.72864,203693.53360669
2009-11-12,9.76457,9.76457,9.61599,9.72305,19520.043514646
2009-11-13,9.72305,9.72864,9.61046,9.72864,13089.554680475
2009-11-16,9.71744,9.71744,9.14056,9.43226,14060.1945045
2009-11-17,9.1461,9.43226,9.06209,9.42675,23510.933148253
2009-11-18,9.2864,9.37591,9.12025,9.37591,13083.054860224
2009-11-19,9.15071,9.33718,9.06763,9.30949,11643.344674811
2009-11-20,9.30949,9.42206,9.30395,9.42206,15178.16358753
2009-11-23,9.43226,9.61046,9.42206,9.61046,179119.87984753
2009-11-24,9.63991,9.66578,9.50427,9.50427,258726.42836153
2009-11-25,9.55499,9.65477,9.50614,9.64733,11141.775212172
2009-11-26,9.72121,9.72121,9.49969,9.61408,261040.36437059
2009-11-27,9.52365,9.54853,9.13687,9.5126,12060.416474197
2009-11-30,9.5126,9.66308,9.44614,9.63723,414024.46699217
2009-12-01,9.5772,9.95938,9.5772,9.87532,49521.047182697
2009-12-02,9.99526,10.0536,9.90118,10.024,109517.63800192
2009-12-03,10.0009,10.0212,9.93441,9.93441,10086.637724894
2009-12-04,9.90767,10.0055,9.78678,9.96587,9500.5705990035
2009-12-07,9.96587,9.96587,9.31502,9.73869,100483.97115756
2009-12-08,9.74419,9.74419,9.54853,9.63723,4755.7018163769
2009-12-09,9.3981,9.63161,9.3981,9.43322,29026.030630525
2009-12-10,9.44061,9.78678,9.42206,9.66761,525782.37637366
2009-12-11,9.75723,9.77935,9.49323,9.64733,3370.1567997149
2009-12-14,9.79229,9.79229,9.54853,9.54853,7.5831236252023
2009-12-15,9.54853,9.54853,9.40456,9.45999,7556.0410408266
2009-12-16,9.45999,9.69726,9.3981,9.69726,32246.691564485
2009-12-17,9.71561,9.71561,9.46645,9.54853,25567.042954057
2009-12-18,9.5772,9.7101,9.42675,9.54853,3791.5618126012
2009-12-21,9.54853,9.6076,9.44061,9.47009,3066.8318547068
2009-12-22,9.43322,9.6076,9.43322,9.6076,37627.459428254
2009-12-23,9.53567,9.63723,9.46645,9.54853,3011.5833825804
2009-12-28,9.54853,9.63723,9.49323,9.49323,63445.828765318
2009-12-29,9.54853,9.63723,9.49323,9.49323,6218.1613726659
2009-12-30,9.3981,9.60208,9.3981,9.60208,2023.610704554
2009-12-31,9.49323,9.49323,9.49323,9.49323,17687.094204097
2010-01-04,9.55499,9.59654,9.49323,9.58274,1266.3816454088
2010-01-05,9.58826,9.72768,9.48854,9.72768,27307.911477729
2010-01-06,9.75723,9.78678,9.51719,9.69726,181489.06432872
2010-01-07,9.69726,9.72768,9.55499,9.72768,14792.50758602
2010-01-08,9.72768,9.75723,9.6076,9.75723,19894.866482406
2010-01-11,9.84032,10.1985,9.72768,10.1735,709349.21657568
2010-01-12,10.1985,10.3673,10.1985,10.3221,69824.319037488
2010-01-13,10.3221,10.3536,10.2631,10.3405,7423.8780290731
2010-01-14,10.3608,10.4358,10.3221,10.4136,357160.78953353
2010-01-15,10.4061,10.4061,10.3221,10.3757,5138.1079077621
2010-01-18,10.3536,10.3536,10.0849,10.1735,19668.456077025
2010-01-19,10.1735,10.1735,9.85782,10.0536,4630.0386248735
2010-01-20,10.1985,10.2631,10.1505,10.2049,15242.078486657
2010-01-21,10.2049,10.2049,10.0969,10.1449,2325.8523461871
2010-01-22,9.91229,10.1449,9.8939,10.0536,4277.9650279892
2010-01-25,9.8477,10.0536,9.8477,10.0536,7902.6981208359
2010-01-26,9.8532,10.0536,9.8532,10.024,14053.69468425
2010-01-27,10.0442,10.0969,10.024,10.0914,43082.9752249
2010-01-28,10.0784,10.1449,9.87532,10.1449,4879.1984011302
2010-01-29,10.1412,10.1531,9.73415,10.1486,15973.308264801
2010-02-01,10.1449,10.2049,9.96587,10.2049,3756.8961046002
2010-02-02,10.2095,10.3221,10.2095,10.2631,13404.795962608
2010-02-03,10.3158,10.4735,10.3158,10.4735,97023.900177714
2010-02-04,10.4965,10.503,10.3536,10.4476,335594.38594346
2010-02-05,10.2049,10.2336,10.0442,10.2336,28499.545190261
2010-02-08,10.2336,10.4541,10.2336,10.3821,84303.751948124
2010-02-09,10.4136,10.4838,10.1791,10.3895,31161.221582707
2010-02-10,10.4421,10.5741,10.4421,10.4965,5671.0931682763
2010-02-11,10.4965,10.5917,10.4965,10.5077,9965.3077468909
2010-02-12,10.5077,11.0939,10.503,10.9794,42530.490503635
2010-02-15,11.0393,11.0994,11.0089,11.0393,192370.84673089
2010-02-16,11.0994,11.1281,10.7827,10.9868,9897.0596342641
2010-02-17,11.0994,11.1346,11.0994,11.1346,7276.5487700692
2010-02-18,11.1346,11.212,11.0994,11.1594,81596.576813927
2010-02-19,11.1659,11.2073,10.8676,11.2008,38099.779699767
2010-02-22,11.212,11.2184,10.9259,11.0754,35795.593421081
2010-02-23,11.0468,11.1529,11.0219,11.1529,21979.142175962
2010-02-24,11.1281,11.2766,11.1281,11.2766,23338.687911623
2010-02-25,11.2766,11.2766,11.0994,11.1594,33220.581298636
2010-02-26,11.069,11.2415,11.069,11.1059,6392.5732160456
2010-03-01,11.1529,11.2314,11.0393,11.1465,17627.51251847
2010-03-02,11.188,11.188,11.0393,11.1594,12364.82472258
2010-03-03,11.2008,11.2008,11.0042,11.1594,12850.144634592
2010-03-04,11.1594,11.1594,11.069,11.1465,2921.669202453
2010-03-05,11.1059,11.44,11.1059,11.4152,350639.30321586
2010-03-08,11.4575,11.5517,11.4152,11.4916,39869.897414564
2010-03-09,11.4981,11.5286,11.3384,11.5286,53264.943646797
2010-03-10,11.5461,11.6348,11.4861,11.6137,133797.71654645
2010-03-11,11.6348,11.7307,11.6348,11.6596,13811.034728244
2010-03-12,11.7567,12.0069,11.7567,11.9052,125112.87338884
2010-03-15,11.9052,12.0677,11.7567,12.0677,9184.2460134951
2010-03-16,12.0834,12.22,11.9329,12.1738,13283.465984604
2010-03-17,12.22,12.2265,11.9329,12.1738,5678.6762919015
2010-03-18,12.1434,12.1738,11.9227,11.9329,6519.319710924
2010-03-19,11.9403,12.0558,11.7852,11.7852,4301.7977022398
2010-03-22,11.8158,11.8158,11.4031,11.6837,6994.8898925617
2010-03-23,11.475,11.7567,11.475,11.7512,20450.601113796
2010-03-24,11.8444,11.9329,11.5166,11.7917,12693.065645213
2010-03-25,11.9329,12.0558,11.583,12.0558,13448.128097609
2010-03-26,11.7012,12.5311,11.6966,12.5311,50349.774264594
2010-03-29,12.7101,12.7702,12.5912,12.7702,29904.589667673
2010-03-30,12.6622,12.9964,12.6511,12.8976,30887.145828824
2010-03-31,12.9448,13.0139,12.69,12.9448,11408.267842429
2010-04-01,12.8827,12.9483,12.7757,12.9438,21918.47718696
2010-04-06,12.8312,13.0111,12.5367,12.9373,4368.9625114916
2010-04-07,12.9438,12.9438,12.7288,12.9373,6466.2378455475
2010-04-08,12.8827,12.9373,12.8312,12.9373,9624.0671837568
2010-04-09,12.9373,13.6351,12.8071,13.6351,56117.281433247
2010-04-12,13.6296,14.0828,13.6296,13.962,60292.332640609
2010-04-13,14.0763,14.0763,13.8612,13.9046,10499.37631078
2010-04-14,13.9573,13.962,12.8007,13.4432,63544.409372446
2010-04-15,13.4856,13.8438,13.4856,13.6657,3903.1420602292
2010-04-16,13.5457,13.6657,13.1654,13.5401,5861.7545622814
2010-04-19,13.3066,13.5271,12.6567,12.9909,10766.952244413
2010-04-20,12.6216,13.409,12.6216,13.1274,8744.4248432333
2010-04-21,13.2475,13.3249,13.1274,13.2815,14411.18479801
2010-04-22,13.2437,13.2437,12.7223,12.8525,10462.543996029
2010-04-23,12.6659,12.6659,12.5357,12.568,14520.598438888
2010-04-26,12.3522,12.8071,12.3522,12.7388,10971.696582293
2010-04-27,12.8525,13.0038,12.6807,12.6807,5219.3556608893
2010-04-28,12.5311,12.5311,12.27,12.3522,4489.2091861198
2010-04-29,12.1738,12.5016,12.0558,12.5016,4049.3880158581
2010-04-30,12.4905,12.5311,12.4905,12.5311,6287.4927886678
2010-05-04,12.6381,12.8717,12.1194,12.485,8717.3422588576
2010-05-05,12.2044,12.3649,11.9652,12.1194,3088.4979222074
2010-05-06,11.9468,12.1434,11.7852,12.1434,7209.3839608174
2010-05-07,11.9329,12.1148,11.6966,11.7447,7519.2087260756
2010-05-10,11.667,12.2044,11.667,12.2044,29436.602609661
2010-05-11,12.2044,12.2044,11.8748,12.1738,1140.7184539054
2010-05-12,12.1148,12.412,11.9329,12.412,6279.9096650426
2010-05-13,12.5228,12.5228,12.0834,12.412,8247.1885940951
2010-05-14,12.3522,12.4711,12.0179,12.4065,769.14539627052
2010-05-17,12.412,12.412,11.9329,12.1194,874173.82508633
2010-05-18,12.1148,12.1148,11.8518,12.1148,1055.1374872782
2010-05-19,12.0558,12.0558,11.3384,11.9227,190592.06258909
2010-05-20,11.9227,11.9227,11.4575,11.4575,19235.134727013
2010-05-21,11.3486,11.44,11.1732,11.3384,7700.1203897055
2010-05-24,11.1594,11.6966,11.1594,11.6966,172272.31921397
2010-05-25,11.4861,11.4861,11.1594,11.4031,70894.622772017
2010-05-26,11.4031,11.8748,11.4031,11.6966,2091.8588171808
2010-05-27,11.8037,11.8037,11.3985,11.7852,4284.4648482393
2010-05-28,11.7852,11.7852,11.2766,11.32,19139.804030011
2010-05-31,11.3264,11.4493,11.32,11.32,4051.5546226081
2010-06-01,11.3384,11.6966,11.3384,11.6966,12481.821487083
2010-06-02,11.7512,11.7512,11.249,11.667,1946.6961649269
2010-06-04,11.608,11.7252,11.5461,11.7252,372.65636100994
2010-06-07,11.6312,11.6911,11.5461,11.5461,218307.29613582
2010-06-08,11.3985,11.4916,11.1594,11.4916,36491.074187849
2010-06-09,11.1732,11.3985,11.1659,11.3384,5462.0156168957
2010-06-10,11.5111,11.6966,11.5111,11.6966,9170.1630696197
2010-06-11,11.6966,11.6966,11.249,11.3384,51470.993257749
2010-06-14,11.3985,11.5517,11.0089,11.0089,20281.605787291
2010-06-15,11.0468,11.249,10.8898,11.212,5997.16748416
2010-06-16,11.3006,11.3006,10.8659,11.1695,14682.010641767
2010-06-17,10.875,11.3376,10.8585,11.3376,8298.1038527214
2010-06-18,11.0468,11.3985,11.0468,11.3985,11815.58991144
2010-06-21,11.3929,11.3929,11.0754,11.1114,10256.716354774
2010-06-22,11.0883,11.1133,10.8382,10.9184,15348.24221741
2010-06-23,10.9508,10.9508,10.5381,10.5917,28997.864742774
2010-06-24,10.5787,10.5787,10.4994,10.4994,3746.06307085
2010-06-25,10.3544,10.7421,10.3544,10.7421,1745577.6434427
2010-06-28,10.6803,11.2286,10.6803,10.949,3841.3937678525
2010-06-29,11.2563,11.2563,10.7476,10.7476,5541.0967632729
2010-06-30,10.744,10.744,10.6803,10.744,61358.303161637
2010-07-01,10.7366,10.7366,10.7366,10.7366,3920.4749142296
2010-07-02,10.7421,11.0329,10.7366,11.0329,36615.654075977
2010-07-05,10.8659,10.8659,10.8659,10.8659,773.47860977064
2010-07-06,11.0329,11.0579,10.8585,11.0393,1221.9662070326
2010-07-07,10.9184,11.3735,10.8216,11.2821,170815.27617456
2010-07-08,11.463,11.5194,11.4031,11.4714,53184.779197044
2010-07-09,11.5194,11.5194,11.3126,11.3126,12846.894724468
2010-07-12,11.4031,11.463,11.4031,11.463,26340.521563828
2010-07-13,11.4936,11.7927,11.4936,11.7677,105307.92108656
2010-07-14,11.7797,12.0538,11.7797,12.0039,7508.3756923254
2010-07-15,11.9486,12.0039,11.5546,11.9615,3799.1449362264
2010-07-16,12.0104,12.0104,11.6718,11.9155,1881.6979624252
2010-07-19,11.6097,11.7973,11.6097,11.7059,1706.2028156705
2010-07-20,11.7059,11.7373,11.6182,11.6218,3158.9126415843
2010-07-21,11.7438,11.7677,11.6218,11.7059,1709.4527257956
2010-07-22,11.7612,12.0401,11.7059,12.0401,41310.690903353
2010-07-23,12.0401,12.0715,11.6524,12.0715,41460.186769106
2010-07-26,12.101,12.101,11.9486,12.0538,9920.8923085147
2010-07-27,11.8997,12.0104,11.7677,11.7677,1054.0541839031
2010-07-28,11.8278,11.8278,11.6338,11.7927,4539.0411413711
2010-07-29,12.0039,12.0039,11.6653,11.7612,2945.5018767036
2010-07-30,11.7622,11.7686,11.6459,11.6459,31557.710617967
2010-08-02,11.6394,11.7973,11.6218,11.6394,915.39135189943
2010-08-03,11.6459,12.2551,11.6394,12.1322,521192.41997365
2010-08-04,12.1322,12.1322,11.8342,12.0225,2515.4304368171
2010-08-05,12.124,12.1322,11.7723,12.0104,2104.8584576812
2010-08-06,12.0104,12.0715,11.8711,11.8711,1434.2936685383
2010-08-09,12.066,12.066,11.7723,11.7723,81324.667666795
2010-08-10,11.8278,11.8869,11.6763,11.8869,363.98993400971
2010-08-12,11.7677,11.8869,11.7059,11.8869,2871.8372472016
2010-08-13,11.7677,11.7677,11.7677,11.7677,244.82656275653
2010-08-16,11.7677,11.7677,11.5415,11.6283,2594.5115831942
2010-08-17,11.6182,11.7059,11.6182,11.7059,291.40860788278
2010-08-18,11.5415,11.5546,11.5415,11.5546,125.66319150335
2010-08-19,11.549,11.6763,11.549,11.6763,6277.7430582925
2010-08-20,11.6338,11.6338,11.6338,11.6338,388.90591163538
2010-08-23,11.5546,11.8869,11.5546,11.8278,3659.3988008476
2010-08-24,11.7677,11.7677,11.5859,11.5859,1810.1999396733
2010-08-25,11.7059,11.8223,11.7059,11.7059,2020.3607944289
2010-08-26,11.7612,11.8223,11.7059,11.8223,1772.2843215473
2010-08-27,11.8167,11.8167,11.5859,11.5859,764.81218277041
2010-08-30,11.7677,11.7973,11.5859,11.5859,5589.8454151492
2010-08-31,11.5849,11.7622,11.4805,11.7622,2241.3546829348
2010-09-01,11.5314,11.8278,11.5231,11.8278,3109.080686333
2010-09-02,11.8167,11.8223,11.7677,11.7677,24938.72699654
2010-09-03,11.8278,11.8278,11.6524,11.7512,3455.7377663422
2010-09-06,11.7512,11.7512,11.4077,11.5785,4830.4497492539
2010-09-07,11.5231,11.5231,11.1133,11.2518,6202.9951254155
2010-09-08,11.549,11.549,11.1907,11.3671,3223.910844086
2010-09-09,11.4575,11.4575,11.0468,11.2213,12623.734229212
2010-09-10,11.2213,11.2213,11.0883,11.1014,6767.3961838056
2010-09-13,11.1014,11.2738,11.0329,11.0329,8648.0108428558
2010-09-14,11.1014,11.1014,10.9785,11.0523,5939.7524052835
2010-09-15,11.0393,11.2286,10.9785,11.1014,3217.4110238359
2010-09-16,11.129,11.129,11.0994,11.1179,2104.8584576812
2010-09-17,11.1014,11.1621,11.0883,11.1014,6863.8101841832
2010-09-20,11.2213,11.5139,11.1014,11.1014,9385.7404412504
2010-09-21,11.1621,11.3735,10.9858,11.3735,568887.01766605
2010-09-22,11.3929,11.3929,11.0698,11.1962,45901.730606724
2010-09-23,11.2821,11.2821,11.1014,11.2821,124733.71720758
2010-09-24,11.2213,11.3431,11.0264,11.0393,171341.76161482
2010-09-27,11.2092,11.2148,11.1014,11.1621,1614.1220287931
2010-09-28,11.0219,11.0393,10.8317,10.9785,8989.2514059899
2010-09-29,10.9526,11.0994,10.9526,11.0366,546997.78967022
2010-09-30,11.2213,11.2703,10.9331,10.9896,66158.42041639
2010-10-01,11.1621,11.2213,10.9858,10.9932,31662.791045345
2010-10-04,10.9932,11.0393,10.9184,10.924,16663.372514694
2010-10-05,11.0579,11.1621,10.9858,11.1014,263100.8073899
2010-10-06,11.2213,11.2213,10.9785,10.9785,22613.957953728
2010-10-07,11.0089,11.0089,10.8705,10.9064,15259.411340657
2010-10-08,10.8936,10.9064,10.8815,10.8815,1358.4624322862
2010-10-11,10.888,10.8936,10.7975,10.8049,8754.1745736086
2010-10-12,10.7421,10.9184,10.6516,10.7975,8011.0284583388
2010-10-13,10.7421,10.7421,10.6158,10.6158,8375.0183923485
2010-10-14,10.6757,10.6757,10.6323,10.6323,60941.231362251
2010-10-15,10.6757,10.6757,10.6158,10.6268,14839.089631146
2010-10-18,10.6471,10.6757,10.5907,10.5907,5982.0012369096
2010-10-19,10.5833,10.5833,10.504,10.5169,2796.0060109496
2010-10-20,10.4366,10.4643,10.3165,10.3165,4381.9621519919
2010-10-21,10.3425,10.9139,10.3425,10.6158,654428.98537184
2010-10-22,10.6757,10.888,10.6158,10.7975,9325.0754522488
2010-10-25,10.8281,11.1557,10.8281,10.8281,56783.51300889
2010-10-26,10.9184,11.0523,10.8281,10.8281,7798.7009968331
2010-10-27,10.8585,10.9184,10.8585,10.8585,5974.4181132844
2010-10-28,10.8593,10.9157,10.8095,10.8898,9525.4865766292
2010-10-29,11.0569,11.0569,10.9184,10.9184,6661.2324530527
2010-11-02,10.9526,11.068,10.9212,10.9212,23321.355057623
2010-11-03,10.9184,11.0219,10.9184,10.9184,14432.850865511
2010-11-04,11.0745,11.2471,11.068,11.0994,49548.129767073
2010-11-05,11.2213,11.2213,11.1621,11.1621,16493.293884815
2010-11-08,11.2213,11.3126,11.1907,11.2738,101338.69752045
2010-11-09,11.463,11.5617,11.3431,11.3431,135016.43284336
2010-11-10,11.5859,11.6097,11.3431,11.3431,58528.714746062
2010-11-12,11.6172,11.6172,11.3449,11.3449,36148.75032134
2010-11-15,11.6042,11.6042,11.2213,11.2213,23291.022563121
2010-11-16,11.463,11.5001,11.1621,11.1621,76520.217198542
2010-11-17,11.3311,11.3311,11.0819,11.0883,13684.288233365
2010-11-18,11.1621,11.2092,11.1133,11.1621,278703.62590043
2010-11-19,11.3449,11.3449,11.1059,11.1059,91943.207348829
2010-11-22,11.1069,11.1788,11.1014,11.1621,51350.74658312
2010-11-23,11.2213,11.2213,11.0809,11.0809,17931.920766854
2010-11-24,11.2148,11.2148,11.0809,11.0809,36547.40596335
2010-11-25,11.3625,11.6718,11.3625,11.6024,75982.898724528
2010-11-26,11.6459,11.6653,11.5213,11.5286,46869.120520626
2010-11-29,11.6384,11.6718,11.5406,11.6459,89498.191631388
2010-11-30,11.6459,11.8296,11.6459,11.7196,41979.089085745
2010-12-01,11.7196,12.1748,11.7196,12.1748,102815.24002062
2010-12-02,12.1748,12.592,11.9589,11.9589,74857.346517872
2010-12-03,12.1628,12.2772,11.4916,11.932,43649.54289004
2010-12-06,11.9468,12.0382,11.7936,11.8859,13419.962209859
2010-12-07,11.7936,11.8859,11.7012,11.8859,16903.865863951
2010-12-08,11.872,11.8859,11.6949,11.8859,10742.036266786
2010-12-09,11.8859,11.8859,11.7012,11.8859,14620.26234939
2010-12-10,11.6763,11.9181,11.6718,11.9181,11076.777009671
2010-12-13,11.9107,11.9181,11.7512,11.9181,16046.972894304
2010-12-14,11.7686,12.0382,11.7686,12.0382,16403.379704687
2010-12-15,12.0327,12.0382,11.7936,12.0382,10857.949727915
2010-12-16,11.8554,12.1,11.8554,12.1,24685.234006783
2010-12-17,12.1,12.1554,11.8859,12.1554,20028.112797535
2010-12-20,12.1315,12.1315,11.9468,12.1231,8849.5052706111
2010-12-21,12.1231,12.2551,12.0382,12.2551,29966.337960049
2010-12-22,12.1933,12.2551,12.0327,12.2551,14832.589810895
2010-12-23,12.1315,12.2219,11.9892,12.2219,11191.607167423
2010-12-27,12.2219,12.2219,11.9772,12.0382,9934.9752523901
2010-12-28,11.9892,12.1868,11.7723,11.9717,8084.6930878407
2010-12-29,11.7723,12.1231,11.7723,12.1,8019.694885339
2010-12-30,12.1,12.1,11.872,11.9403,11136.358695297
2010-12-31,11.8757,11.9754,11.7936,11.7936,4275.7984212391
2011-01-03,11.9772,11.9772,11.848,11.9717,3357.1571592146
2011-01-04,11.8859,11.8859,11.8064,11.8064,3227.1607542111
2011-01-05,11.7872,11.7872,11.5471,11.5471,9809.3120608868
2011-01-07,11.5526,11.5526,11.129,11.1788,12177.4132387
2011-01-10,11.1354,11.1732,11.0448,11.0448,6351.4076877945
2011-01-11,11.1897,12.1231,11.1897,11.9034,116887.35086224
2011-01-12,12.2219,12.58,12.1315,12.2836,94483.553763272
2011-01-13,12.2836,12.3466,12.1673,12.2551,21446.156915447
2011-01-14,12.2836,12.2836,12.1673,12.2423,12160.080384699
2011-01-17,12.592,13.3481,12.592,13.037,160394.98101016
2011-01-18,13.2059,13.2059,12.9031,12.9031,39435.492761178
2011-01-19,12.8995,13.0832,12.8995,12.8995,20658.595361801
2011-01-20,12.8995,12.8995,12.3466,12.5606,28293.717549005
2011-01-21,12.5542,12.592,12.4388,12.592,19852.61765078
2011-01-24,12.592,12.592,12.3466,12.5117,11217.606448424
2011-01-25,12.5606,12.5606,12.3466,12.4083,9775.7296562609
2011-01-26,12.4083,12.568,12.4083,12.568,10861.19963804
2011-01-27,12.5967,12.5967,12.3466,12.4673,17200.690988709
2011-01-28,12.4673,12.4673,11.7797,12.1554,16046.972894304
2011-01-31,12.1065,12.1065,11.7631,12.0078,25993.864483819
2011-02-01,12.0945,12.1,11.8111,12.0095,24071.000993142
2011-02-02,12.2551,12.4083,11.836,12.1933,26861.590487217
2011-02-03,12.1065,12.6113,12.0095,12.5293,19041.223422883
2011-02-04,12.3769,12.592,12.3769,12.4673,10991.196043043
2011-02-07,12.4194,12.7148,12.4194,12.5542,6726.2306555545
2011-02-08,12.592,12.7083,12.4388,12.702,10894.782042665
2011-02-09,12.7148,12.869,12.592,12.869,13241.217152979
2011-02-10,12.8367,12.8939,12.6225,12.6659,24948.476726916
2011-02-11,12.5357,12.7934,12.5357,12.7453,9236.2445754965
2011-02-14,12.9309,13.0232,12.869,12.8995,19752.953740277
2011-02-15,12.9612,13.2179,12.6225,12.9964,30311.911736684
2011-02-16,12.9031,13.1866,12.9031,13.1866,15453.322644787
2011-02-17,13.2059,13.2917,12.8995,12.8995,54323.331044199
2011-02-18,12.8071,12.8367,12.7148,12.7148,23408.019327625
2011-02-21,12.8939,12.9096,12.7148,12.9096,19308.799356515
2011-02-22,12.592,12.8117,12.3466,12.8117,15480.405229163
2011-02-23,12.855,12.855,12.4673,12.58,8613.3451348548
2011-02-24,12.8117,13.1458,12.3824,12.4083,162064.35151107
2011-02-25,12.4673,12.592,12.3659,12.592,132042.7650789
2011-02-28,12.5644,12.5644,12.376,12.5644,60904.3990475
2011-03-01,12.5006,12.5606,12.4269,12.5006,17882.088811602
2011-03-02,12.4673,12.5006,12.3769,12.5006,39638.070492308
2011-03-03,12.3824,12.5228,12.3824,12.4941,82105.72940019
2011-03-04,12.4018,12.5117,12.4018,12.5006,46488.881035991
2011-03-07,12.4563,12.6779,12.4563,12.5006,19876.450325031
2011-03-08,12.5006,12.5006,12.3824,12.5006,42487.158368634
2011-03-09,12.4269,12.5006,12.4194,12.5006,2718.0081679475
2011-03-10,12.4673,12.5542,12.3946,12.5487,9460.4883741274
2011-03-11,12.4083,12.5487,12.3824,12.4444,5775.0902922791
2011-03-14,12.1231,12.1231,11.7622,11.8249,57675.071686539
2011-03-15,11.9034,11.9034,11.6097,11.6384,25758.787651438
2011-03-16,11.6273,11.8249,11.6097,11.7307,46590.711553244
2011-03-17,11.8554,11.9181,11.7307,11.9181,5668.9265615263
2011-03-18,11.9181,11.9181,11.872,11.9181,6531.2360480493
2011-03-21,11.7447,12.1175,11.7382,12.1175,47427.021758766
2011-03-22,11.9717,12.1129,11.9717,12.1129,1172.1342517813
2011-03-23,12.1129,12.2892,12.0095,12.2892,12216.412160201
2011-03-24,12.1794,12.8016,12.1794,12.5606,19957.698078158
2011-03-25,12.5606,12.7822,12.5182,12.5606,41514.351937857
2011-03-28,12.4673,12.5542,12.4518,12.4518,3991.9729369815
2011-03-29,12.3577,12.3577,12.1794,12.2551,2151.4405028074
2011-03-30,12.2551,12.4083,12.2551,12.2726,12605.318071836
2011-03-31,12.2708,12.3881,12.2016,12.3881,6725.1473521795
2011-04-01,12.2836,12.5293,12.2772,12.5182,17560.347709219
2011-04-04,12.4941,12.6225,12.4941,12.5606,16403.379704687
2011-04-05,12.5606,12.7822,12.5487,12.5542,18738.98178125
2011-04-06,12.5606,12.592,12.5487,12.592,5860.6712589064
2011-04-07,12.568,12.6345,12.5293,12.592,16481.37754769
2011-04-08,12.592,12.702,12.4673,12.4739,15848.728376673
2011-04-11,12.4269,12.4269,12.1379,12.1379,22883.700494111
2011-04-12,12.1426,12.2606,11.9772,11.9772,11636.84485456
2011-04-13,11.9827,12.1997,11.932,11.9772,28703.206224766
2011-04-14,12.1748,12.1748,11.8904,11.8904,7677.3710188299
2011-04-15,12.1315,12.1426,12.0382,12.1426,8196.2733354687
2011-04-18,12.1,12.3946,12.0382,12.0382,8161.6076274678
2011-04-19,12.088,12.3769,12.088,12.3466,58629.461959939
2011-04-20,12.3466,12.3769,12.0575,12.1628,56709.848379388
2011-04-21,12.2155,12.2726,12.1175,12.267,1692.1198717952
2011-04-26,12.267,12.267,12.0327,12.2219,5633.1775501503
2011-04-27,12.1673,12.1933,12.1554,12.1933,1140.7184539054
2011-04-28,12.1628,12.1628,11.8859,11.9468,20042.19574141
2011-04-29,11.9155,11.9155,11.6949,11.7936,12268.410722202
2011-05-02,11.8554,11.9468,11.8554,11.9468,2629.1772911952
2011-05-04,11.9034,11.9772,11.7936,11.9772,4787.1176142527
2011-05-05,11.9662,12.0945,11.8249,11.9772,3529.4023958442
2011-05-06,11.9772,11.9772,11.8554,11.9107,8399.9343699741
2011-05-09,11.9181,11.9589,11.7936,11.8554,6495.4870366733
2011-05-10,11.7981,11.8859,11.7872,11.7936,8624.1781686051
2011-05-11,11.7936,11.8554,11.7307,11.7307,7635.1221872037
2011-05-12,11.7382,11.7936,11.6524,11.6718,15996.057635677
2011-05-13,11.7252,11.9181,11.7252,11.8979,18851.645332253
2011-05-16,11.9772,11.9772,11.7123,11.7196,18788.813736502
2011-05-17,11.9181,11.9181,11.7567,11.8249,27284.078803478
2011-05-18,11.8554,11.9403,11.7723,11.9403,6903.8924090592
2011-05-19,11.8785,11.9181,11.8785,11.9181,109504.63836143
2011-05-20,11.9403,12.1175,11.9181,12.1175,31528.461426842
2011-05-23,11.836,12.1794,11.836,12.088,4281.2149381142
2011-05-24,11.9468,11.9772,11.9181,11.9772,1884.9478725503
2011-05-25,11.9772,12.1,11.9772,12.0141,2263.0207504354
2011-05-26,12.1,12.1315,12.0141,12.0141,3150.2462145841
2011-05-27,12.0141,12.1,11.9181,12.0382,8271.0212683457
2011-05-30,11.9827,11.9827,11.9772,11.9772,1414.7942077878
2011-05-31,11.9311,12.1332,11.9246,12.1332,28248.218807254
2011-06-01,11.9772,12.3326,11.932,12.3271,41494.852477107
2011-06-02,12.3087,12.3769,12.1748,12.3466,26774.926217214
2011-06-03,12.3769,12.3769,12.2348,12.2423,1116.8857796548
2011-06-06,12.2423,12.2423,11.9772,12.0141,215407.29300087
2011-06-07,12.0373,12.1573,11.945,12.1573,2350.7683238127
2011-06-08,12.0373,12.1508,11.9644,12.1508,4023.3887348574
2011-06-09,11.9754,12.1508,11.9495,12.1508,7861.5325925848
2011-06-10,11.9772,12.0945,11.9468,12.0945,48704.236437925
2011-06-13,11.9468,11.9662,11.8554,11.8554,5586.5955050241
2011-06-14,11.8628,11.8628,11.6902,11.8296,47463.854073517
2011-06-15,11.8249,11.9107,11.6828,11.9107,50003.117184585
2011-06-16,11.8573,11.8573,11.7123,11.7631,396001.54874182
2011-06-17,11.7631,11.7936,11.7455,11.788,3704.8975425989
2011-06-20,11.7936,11.7936,11.7512,11.7567,917.55795864948
2011-06-21,11.7567,11.8554,11.7382,11.7382,4032.0551618576
2011-06-22,11.739,11.8313,11.5997,11.6708,10437.628018404
2011-06-24,11.6635,11.6708,11.6358,11.6358,1824.2828835487
2011-06-27,11.6708,11.6708,11.3384,11.3384,2260.8541436853
2011-06-28,11.5194,11.6635,11.3957,11.6635,1461.376252914
2011-06-29,11.4262,11.7936,11.4262,11.7936,2195.8559411836
2011-06-30,11.7936,11.8434,11.6708,11.8379,3659.3988008476
2011-07-01,11.8508,11.8508,11.6708,11.8508,14882.421766148
2011-07-04,11.6312,11.9644,11.6312,11.9644,9668.482622133
2011-07-05,11.9644,12.2579,11.9644,12.0705,16005.807366052
2011-07-06,12.1332,12.1332,11.9754,12.1332,17520.265484343
2011-07-07,12.1434,12.1434,12.1332,12.1434,7645.955220954
2011-07-08,11.9874,12.1332,11.9874,12.1332,7277.6320734442
2011-07-11,12.1332,12.1332,12.0013,12.0013,4607.2892539979
2011-07-12,11.9809,11.9809,11.8434,11.9155,15623.401274666
2011-07-13,11.8434,11.9754,11.8313,11.9754,23313.771933997
2011-07-14,12.0705,12.0705,11.8379,11.8859,10097.470758644
2011-07-15,11.8822,11.9707,11.8822,11.9707,2894.5866180772
2011-07-18,11.7936,11.7936,11.7741,11.7741,2144.9406825572
2011-07-19,11.788,11.9644,11.788,11.9644,6863.8101841832
2011-07-20,11.945,11.945,11.9376,11.9376,571.98418201526
2011-07-21,11.8203,12.1952,11.6312,12.1952,7236.4665451931
2011-07-22,12.1693,12.2579,11.8933,12.1332,3115.5805065831
2011-07-25,11.8258,12.0705,11.8258,12.064,442726.58991357
2011-07-26,11.8313,12.1332,11.8313,12.1332,311.99137200833
2011-07-27,11.8573,12.101,11.8573,12.101,3257.4932487119
2011-07-28,11.9948,12.0013,11.8757,12.0013,510.23588963862
2011-07-29,11.8822,12.101,11.8258,11.8258,13281.299377854
2011-08-01,11.8637,12.1332,11.8203,12.1332,6078.4152372872
2011-08-02,12.1194,12.1194,11.6949,12.101,7691.4539627052
2011-08-03,11.6312,12.0373,11.2553,11.8757,9705.314936884
2011-08-04,11.5767,11.5767,9.56796,10.6296,818622.02801484
2011-08-05,10.3175,10.6296,9.5735,10.5686,31469.96304459
2011-08-08,10.3175,10.4366,9.85045,10.1606,6878.9764314336
2011-08-09,9.88555,9.88555,9.22271,9.22271,39571.988986431
2011-08-10,9.66404,10.0693,9.25503,9.56148,24182.581240771
2011-08-11,9.32702,9.75636,9.22271,9.56796,25199.803109922
2011-08-12,9.69262,10.0693,9.55139,9.75636,15346.075610659
2011-08-16,9.76187,10.3572,9.76187,10.3572,6665.5656665529
2011-08-17,10.3812,10.6138,9.88092,10.6138,9760.5634090105
2011-08-18,10.5926,10.5926,9.7692,9.87355,9796.3124203864
2011-08-19,10.0046,10.0046,9.38059,9.51813,28887.367798521
2011-08-22,9.81807,9.81807,9.56796,9.63161,10772.368761288
2011-08-23,9.99359,9.99359,9.66404,9.81807,1808.0333329232
2011-08-24,9.75636,9.89292,9.69262,9.88555,1556.7069499165
2011-08-25,9.69262,9.99359,9.69262,9.88092,6582.1513066756
2011-08-26,9.699,9.93539,9.69262,9.88092,12553.319509835
2011-08-29,9.94375,10.1309,9.81807,10.1309,16323.215254936
2011-08-30,10.1938,10.4864,10.1309,10.337,20974.919947309
2011-08-31,9.94375,10.5004,9.94375,10.5004,9223.2449349961
2011-09-01,10.5372,10.5372,10.2067,10.4698,4249.7991402384
2011-09-02,10.3812,10.3812,9.92979,10.0046,9812.5619710118
2011-09-05,9.92979,9.92979,9.66404,9.69262,6194.3286984153
2011-09-06,9.76187,9.76187,9.47291,9.47291,6459.7380252974
2011-09-07,9.48676,9.97501,9.48676,9.97501,5644.0105839006
2011-09-08,9.9695,9.9695,9.60122,9.75636,276.24236063237
2011-09-09,9.61865,9.81807,9.61865,9.81807,9170.1630696197
2011-09-12,9.86057,9.86057,9.31871,9.62332,14908.421047147
2011-09-13,9.3935,9.44978,9.19225,9.19225,5374.2680435184
2011-09-14,9.26795,9.95662,9.2624,9.87355,82065.647175315
2011-09-15,9.94375,10.1938,9.41842,10.1938,5913.7531242828
2011-09-16,10.2242,10.4864,9.95112,10.4864,11788.507327064
2011-09-19,10.4136,10.4136,9.77935,10.3,30589.237400691
2011-09-20,10.2944,10.5686,10.0811,10.5686,10548.124962656
2011-09-21,10.5059,10.9139,10.3175,10.6942,34625.625776049
2011-09-22,10.6,10.6185,10.0867,10.5871,12581.485397586
2011-09-23,10.1431,10.2557,9.58464,10.1366,39744.234223061
2011-09-26,10.0046,10.4255,10.0046,10.4255,20878.505946933
2011-09-27,10.4431,10.4431,10.2437,10.2437,7407.6284784477
2011-09-28,10.4486,10.4486,10.0046,10.0046,15259.411340657
2011-09-29,10.2888,10.5926,10.0046,10.5815,32470.935363117
2011-09-30,10.5686,10.5686,10.2557,10.5686,26477.017789081
2011-10-03,10.5612,10.5612,10.0748,10.3175,6821.561352557
2011-10-04,10.1366,10.2888,9.89292,10.1309,6221.411282791
2011-10-05,10.0193,10.3129,10.0193,10.3129,185.24487712994
2011-10-06,10.0693,10.1309,10.0305,10.1309,61994.202242779
2011-10-07,10.2814,10.2888,10.1052,10.1938,3600.9004185961
2011-10-10,10.1606,11.1142,10.1309,11.1142,9752.9802853852
2011-10-11,11.068,11.068,10.8261,11.0569,1876.2814455501
2011-10-12,10.8815,10.8815,10.6942,10.8815,37633.959248504
2011-10-13,10.6296,10.756,10.6296,10.6296,5883.420629782
2011-10-14,10.3239,10.9139,10.3239,10.6296,5685.1761121517
2011-10-17,10.9435,10.9435,10.6296,10.9378,1620.6218490432
2011-10-18,10.6296,10.9313,10.6296,10.8815,1935.8631311767
2011-10-19,10.6296,10.8815,10.4486,10.4486,11786.340720315
2011-10-20,10.456,10.5059,10.3489,10.4431,2918.4192923279
2011-10-21,10.3812,10.6692,10.1874,10.6296,27004.586532721
2011-10-24,10.623,10.864,10.623,10.6692,3653.9822839725
2011-10-25,10.8511,10.8511,10.6637,10.6637,2633.5105046953
2011-10-26,10.456,10.8196,10.456,10.8196,3364.7402828398
2011-10-27,10.9064,11.0606,10.6443,11.0606,19001.141198007
2011-10-28,11.0569,11.2387,10.959,11.1307,164524.53347577
2011-10-31,11.1307,11.1307,11.0366,11.0366,1842.6990409242
2011-11-02,10.6443,10.973,10.6296,10.973,3068.9984614569
2011-11-03,10.9628,10.9628,10.7625,10.7707,636.982384517
2011-11-04,10.7707,10.9664,10.7707,10.9435,1149.3848809057
2011-11-07,10.9435,11.0117,10.9435,10.9435,3806.7280598516
2011-11-08,10.9508,11.068,10.9435,11.068,3266.1596757122
2011-11-09,11.1004,11.1004,10.9435,11.068,6718.6475319293
2011-11-10,10.9435,11.1862,10.9435,11.1862,1570.7898937919
2011-11-14,10.9508,11.2553,10.9435,11.2553,3567.3180139702
2011-11-15,11.3801,11.4447,11.0569,11.2553,7423.8780290731
2011-11-16,11.2553,11.2553,11.2553,11.2553,1556.7069499165
2011-11-17,11.1307,11.1307,11.0117,11.1307,5346.1021557677
2011-11-18,10.9821,11.1815,10.8815,10.9249,4874.8651876301
2011-11-21,10.9139,10.9435,10.8196,10.9139,3397.2393840907
2011-11-22,11.1307,11.1307,10.8307,11.0062,6345.9911709193
2011-11-23,10.8511,11.1004,10.8196,11.1004,6045.9161360363
2011-11-24,11.068,11.0948,10.7744,10.8511,10954.363728292
2011-11-25,10.8511,10.9435,10.7172,10.756,11728.925641438
2011-11-28,10.756,10.8196,10.7236,10.744,34419.798134794
2011-11-29,11.0007,11.0007,10.6998,10.7495,20909.921744808
2011-11-30,10.7172,10.7495,10.7136,10.7236,40515.546226081
2011-12-01,10.6998,10.708,10.6637,10.6637,1401.7945672874
2011-12-02,10.6998,10.8815,10.6637,10.6942,12122.164766573
2011-12-05,10.6748,10.8741,10.6748,10.6859,130890.13028787
2011-12-06,10.6803,10.8815,10.6803,10.8815,3000.7503488301
2011-12-07,10.7384,10.888,10.732,10.888,2606.4279203195
2011-12-08,11.0007,11.0062,10.8196,10.8815,5586.5955050241
2011-12-09,10.8511,11.0062,10.8196,11.0062,4132.8023757353
2011-12-12,11.0062,11.0062,10.8511,11.0062,20187.358393664
2011-12-13,11.0062,11.0062,10.8196,11.0062,2657.3431789459
2011-12-15,10.7625,11.1307,10.7625,11.1307,77743.266708949
2011-12-16,11.1307,11.1862,10.9508,11.1815,3452.4878562171
2011-12-19,10.8815,11.2259,10.8815,11.0062,35190.026834439
2011-12-20,11.0062,11.2073,11.0062,11.068,3486.070260843
2011-12-21,11.068,11.1937,11.068,11.1307,57904.732002045
2011-12-22,10.9628,11.1004,10.9628,11.1004,1829.6994004238
2011-12-23,11.068,11.068,11.0062,11.068,1401.7945672874
2011-12-27,11.1307,11.163,11.068,11.068,72527.160958185
2011-12-28,11.0062,11.1937,11.0062,11.1937,1616.2886355431
2011-12-29,11.1937,11.1937,11.1862,11.1937,325873.90475932
2011-12-30,11.1927,11.3043,11.1336,11.1336,111517.41603223
2012-01-02,11.2885,11.319,11.2885,11.2885,7367.5462535716
2012-01-03,11.319,11.3763,11.2259,11.3763,13469.79416511
2012-01-04,11.3801,11.4447,11.3763,11.3801,2804.6724379498
2012-01-05,11.4262,11.5387,11.319,11.5074,10386.712759777
2012-01-09,11.5692,11.8009,11.5692,11.8009,7823.6169744588
2012-01-10,11.7706,12.232,11.7706,12.1508,41389.772049729
2012-01-11,12.1952,12.3686,12.0575,12.208,36926.56214461
2012-01-12,11.8258,12.1638,11.8203,12.0705,13575.957895862
2012-01-13,12.0705,12.125,11.8203,11.8822,4938.7800867568
2012-01-16,12.1139,12.1139,11.8258,11.9754,5716.5919100275
2012-01-17,11.8258,12.3456,11.8258,12.2579,10277.299118899
2012-01-18,12.1065,12.1638,11.9644,12.1139,14929.003811273
2012-01-19,12.2016,12.2016,11.8258,11.8258,119459.11307456
2012-01-20,11.8508,11.8508,11.0117,11.7936,9799.5623305115
2012-01-23,11.8822,11.8822,11.7576,11.7576,82495.718615201
2012-01-24,11.8822,11.8822,11.5822,11.8757,9410.6564188761
2012-01-25,11.6312,11.8822,11.6312,11.8822,3292.1589567128
2012-01-26,11.8822,11.945,11.7196,11.8203,45520.407818715
2012-01-27,11.8822,11.945,11.8822,11.945,399054.29765264
2012-01-30,11.9707,12.125,11.8203,12.125,11435.350426805
2012-01-31,12.1341,12.1341,11.8268,11.8859,5681.9262020266
2012-02-01,12.0815,12.0815,11.8637,11.8637,7745.6191314567
2012-02-02,11.8203,11.8203,11.705,11.705,5155.4407617626
2012-02-03,11.7123,11.8822,11.705,11.8822,6011.2504280354
2012-02-06,11.8203,11.8822,11.6358,11.8822,13596.540659988
2012-02-07,11.8822,11.956,11.8757,11.8822,96671.82658083
2012-02-08,11.945,12.0013,11.8573,11.9948,20170.025539663
2012-02-09,11.8997,11.9948,11.7631,11.8933,19252.467581013
2012-02-10,11.8997,11.9754,11.8997,11.9219,3618.2332725965
2012-02-13,12.0013,12.125,12.0013,12.0078,1529.6243655408
2012-02-14,12.0124,12.0124,11.9219,11.9219,2147.1072893073
2012-02-15,11.9754,12.0705,11.9754,12.0705,3448.154642717
2012-02-16,12.0078,12.101,11.9754,12.0078,2846.921269576
2012-02-17,12.0373,12.1065,11.9495,12.1065,8484.4320332264
2012-02-20,12.101,12.101,11.8933,12.064,42801.316347392
2012-02-21,12.064,12.3216,12.064,12.3151,35117.445508312
2012-02-22,12.2579,13.0148,12.2579,13.0148,59830.845402847
2012-02-23,13.1644,13.4958,13.1312,13.3593,373771.08018285
2012-02-24,13.3518,13.3518,13.0517,13.1957,28353.299234632
2012-02-27,13.2189,13.2189,12.2939,12.9456,22018.141097463
2012-02-28,12.8348,13.3213,12.8348,13.3213,41299.857869602
2012-02-29,13.384,13.8097,13.384,13.7599,81624.742701678
2012-03-01,13.5769,13.7599,13.5769,13.7599,11761.424742688
2012-03-02,13.5704,13.8502,13.5216,13.8207,23402.60281075
2012-03-05,13.8207,13.8207,13.6952,13.8207,3057.0821243316
2012-03-06,13.8271,13.8271,13.6333,13.7884,10433.294804903
2012-03-07,13.7599,13.913,13.6461,13.913,68689.017100457
2012-03-08,13.6517,13.8207,13.6517,13.8207,3025.6663264557
2012-03-09,13.7274,13.8207,13.7274,13.8207,2909.7528653276
2012-03-12,13.8271,13.8761,13.7072,13.8761,13917.198458996
2012-03-13,13.8271,13.8502,13.7884,13.8502,18798.563466877
2012-03-14,13.8502,14.0644,13.8447,13.9462,10545.958355906
2012-03-15,13.8835,13.8835,13.8761,13.8835,3946.4741952303
2012-03-16,13.8761,13.8835,13.8335,13.8761,8474.6823028511
2012-03-19,13.8271,13.8835,13.8271,13.8502,90342.084960536
2012-03-20,13.8502,14.0589,13.8502,14.0589,5439.2662460201
2012-03-21,13.8955,13.8955,13.8087,13.8207,15214.995902281
2012-03-22,13.8087,13.8087,13.4514,13.5152,4847.7826032544
2012-03-23,13.4514,13.4514,13.2244,13.2576,10665.12172716
2012-03-26,13.2881,13.4514,13.266,13.3268,9110.5813839931
2012-03-27,13.3593,13.8447,13.3593,13.7137,12030.083979696
2012-03-28,13.7137,13.8207,13.7137,13.7884,321152.86865095
2012-03-29,13.613,13.7515,13.613,13.7515,3477.4038338428
2012-03-30,13.7921,13.8844,13.7615,13.8844,47160.529128509
2012-04-02,13.889,14.0718,13.7599,14.0718,14462.100056636
2012-04-03,14.0718,14.1032,13.8271,14.1032,14079.69396525
2012-04-04,14.1032,14.1032,13.913,13.913,8798.5900119848
2012-04-05,13.9462,14.0718,13.9037,14.0644,629.39926089179
2012-04-10,14.0644,14.0644,13.8271,13.9278,5183.6066495133
2012-04-11,13.8207,14.2212,13.8207,14.1955,30749.566300196
2012-04-12,14.1955,14.1955,13.913,13.9509,7907.031334336
2012-04-13,13.9037,14.1825,13.9037,13.913,4673.3707598747
2012-04-16,13.9462,14.1263,13.9462,14.0718,5192.2730765136
2012-04-17,14.0718,14.0718,14.0505,14.0718,1220.8829036576
2012-04-18,14.0718,14.5389,13.9776,14.5389,23094.944652241
2012-04-19,14.5389,15.9345,14.5389,15.6789,237197.94038958
2012-04-20,15.6327,15.6327,15.0171,15.4232,79438.63649087
2012-04-23,15.7528,15.7528,14.6958,15.0171,13586.790929612
2012-04-24,15.4647,15.4647,14.7088,15.1323,3162.1625517094
2012-04-25,15.0207,15.3198,14.9164,14.9164,175556.89504706
2012-04-26,14.7586,14.946,14.7456,14.8333,2672.5094261963
2012-04-27,15.3143,15.3143,14.7208,15.0707,5265.9377060155
2012-04-30,15.2995,15.2995,15.0087,15.0087,23437.26851875
2012-05-02,15.1323,15.3143,15.1323,15.2967,9834.2280385124
2012-05-04,15.2967,15.2967,14.8278,14.8278,1940.1963446768
2012-05-07,14.8204,14.8204,14.5711,14.5711,12741.81429709
2012-05-08,14.4596,14.946,14.4596,14.5711,4212.9668254874
2012-05-09,14.5711,14.8204,14.5711,14.5711,1830.7827037989
2012-05-10,14.9386,14.9386,14.634,14.7586,881.80894727353
2012-05-11,14.6958,14.6958,14.6958,14.6958,375.90627113503
2012-05-14,14.6958,14.6958,14.0763,14.4457,11273.938223925
2012-05-15,14.166,14.2535,14.0201,14.0201,7446.6273999487
2012-05-16,14.0201,14.37,14.0201,14.2149,555745.46442358
2012-05-17,14.2149,14.322,14.202,14.322,9001.1677431152
2012-05-18,14.177,14.322,14.177,14.322,7770.5351090823
2012-05-21,14.202,14.3837,14.1705,14.3837,36363.244389595
2012-05-22,14.3837,15.0097,14.1955,14.322,875.30912702336
2012-05-23,14.202,14.3534,14.1955,14.3478,2941.1686632035
2012-05-24,14.202,14.5259,14.1955,14.5047,736.64629501966
2012-05-25,14.3837,14.5536,14.3837,14.5047,1149.3848809057
2012-05-28,14.3837,14.8148,14.3837,14.7271,10898.031952791
2012-05-29,14.7271,14.8085,14.5711,14.5711,2341.0185934375
2012-05-30,14.6958,14.6958,14.2591,14.5324,7415.2116020729
2012-05-31,14.2933,14.6275,14.2933,14.6275,355.32350700948
2012-06-01,14.3901,14.7586,14.3901,14.7586,1689.9532650451
2012-06-04,14.7531,14.7531,14.5711,14.5711,50582.684490225
2012-06-05,14.5647,15.0004,14.5647,14.8536,2611.8444371947
2012-06-06,14.8536,15.0724,14.8536,15.041,13734.120188617
2012-06-08,15.1323,15.5654,15.1323,15.5654,9378.1573176252
2012-06-11,15.6327,15.6327,15.51,15.51,8470.349089351
2012-06-12,15.51,15.5396,15.3835,15.5396,878.55903714844
2012-06-13,15.4767,15.571,15.0587,15.51,7779.2015360826
2012-06-14,15.3835,15.571,15.3835,15.571,3110.163989708
2012-06-15,15.5183,15.569,15.5183,15.5432,5490.1815046465
2012-06-18,15.5654,15.571,15.5265,15.5396,9620.8172736317
2012-06-19,15.571,15.571,15.5396,15.5451,6071.915417037
2012-06-20,15.6198,15.6198,15.534,15.571,3932.3912513549
2012-06-21,15.571,15.571,15.3531,15.4592,1574.039803917
2012-06-22,15.3566,15.3566,14.2332,14.3829,10404.045613778
2012-06-25,14.5464,15.2413,14.3837,14.7586,14389.518730509
2012-06-26,14.7558,15.0724,14.597,15.0087,1316.2136006601
2012-06-27,15.6327,15.9494,15.6327,15.9494,23534.765822503
2012-06-28,15.9494,15.9494,15.5755,15.5755,4779.5344906275
2012-06-29,15.4316,15.9013,15.4316,15.4444,3445.988035967
2012-07-02,15.6327,15.7518,15.3817,15.569,2623.76077432
2012-07-03,15.6327,15.8857,15.3235,15.6474,7370.7961636967
2012-07-04,15.6798,16.0399,15.6798,15.9494,4626.7887147485
2012-07-05,15.7962,15.9817,15.7564,15.8026,2021.4440978039
2012-07-06,15.8275,15.8599,15.8275,15.8275,1205.7166564072
2012-07-09,15.8275,15.8275,15.8275,15.8275,18669.650365248
2012-07-10,15.8275,16.2014,15.8275,16.182,7315.5476915702
2012-07-11,16.182,17.7292,16.182,17.0073,144188.76251973
2012-07-12,17.0073,17.2721,16.6066,17.2721,17441.184337965
2012-07-13,17.0839,17.4078,17.0839,17.3552,66023.007494512
2012-07-16,17.2767,17.3756,16.8844,17.3359,128345.45065993
2012-07-17,17.2767,17.3359,17.1503,17.3101,43419.882574533
2012-07-18,17.3101,17.3294,17.1669,17.2767,11563.180225059
2012-07-19,17.1503,17.2767,17.0589,17.2473,11839.422585691
2012-07-20,17.0839,17.2767,17.0839,17.0839,10121.303432895
2012-07-23,17.0525,17.0525,16.8272,16.9546,7520.2920294507
2012-07-24,16.8595,17.2767,16.7626,17.2767,10235.050287273
2012-07-25,17.2767,17.8593,17.1503,17.7347,31602.126056343
2012-07-26,17.7292,17.7743,17.5989,17.7615,50271.776421591
2012-07-27,17.7615,17.7615,17.4078,17.5685,1593.5392646675
2012-07-30,17.5602,17.5602,16.8595,17.0525,3140.4964842088
2012-07-31,16.8337,17.0839,16.8014,17.0839,4652.7879957492
2012-08-01,17.1503,17.1808,16.9878,17.1429,18461.656117242
2012-08-02,17.2767,17.2767,16.7626,17.1042,24195.580881271
2012-08-03,16.8965,17.4078,16.8965,17.4078,2322.602436062
2012-08-06,17.5342,17.5342,17.0839,17.502,19528.709941646
2012-08-07,17.2194,17.4696,17.2194,17.4078,16676.372155195
2012-08-08,17.4078,17.502,17.2194,17.4975,9578.5684420056
2012-08-09,17.5342,17.7097,17.4125,17.4125,12697.398858714
2012-08-10,17.4696,17.5342,17.4329,17.5278,5376.4346502685
2012-08-13,17.5242,17.5278,17.4078,17.4078,13776.369020242
2012-08-14,17.4919,17.6895,17.4919,17.5187,778.89512664578
2012-08-16,17.4125,17.5187,17.4125,17.5187,4279.0483313642
2012-08-17,17.5989,17.7097,17.4975,17.6258,1657.4541637942
2012-08-20,17.6258,17.6258,17.4762,17.6258,5979.8346301596
2012-08-21,17.4078,17.4198,17.4078,17.4125,22417.880042848
2012-08-22,17.5824,18.2441,17.4531,18.1169,159050.60152174
2012-08-23,18.1722,18.1722,18.0513,18.1612,61288.971745635
2012-08-24,18.1722,18.1722,18.0642,18.0642,1353.0459154111
2012-08-27,18.1556,18.1556,17.9922,17.9922,20151.609382287
2012-08-28,18.0375,18.0375,17.8721,17.8832,1995.4448168032
2012-08-29,17.8666,17.8666,17.4531,17.8195,1509.0416014153
2012-08-30,17.5187,17.7928,17.5187,17.5824,7258.1326126937
2012-08-31,17.7947,17.7947,17.1097,17.5814,7814.9505474585
2012-09-03,17.2833,17.7292,17.2833,17.7292,7639.4554007039
2012-09-04,17.683,17.7928,17.5989,17.7928,2800.3392244497
2012-09-05,17.7217,17.7217,17.5342,17.5989,30180.832028305
2012-09-06,17.502,17.5989,17.4078,17.5989,2318.2692225619
2012-09-07,17.5989,17.6322,17.4198,17.4844,27054.418487972
2012-09-10,17.4125,17.7217,17.4125,17.7217,2342.1018968125
2012-09-11,17.7928,17.921,17.7292,17.7292,950.05705990035
2012-09-12,17.7347,17.7347,17.4329,17.6645,12065.832991072
2012-09-13,17.899,17.899,17.5989,17.5989,330.40752938382
2012-09-14,17.8509,17.8916,17.755,17.8916,9377.0740142502
2012-09-17,17.899,17.9155,17.6395,17.9155,1974.8620526777
2012-09-18,17.7292,17.9986,17.7292,17.9986,3248.8268217117
2012-09-19,17.9986,18.0079,17.8593,17.921,2791.6727974495
2012-09-20,17.9866,18.2082,17.9866,18.2082,55406.634419228
2012-09-21,18.2128,18.2128,18.1169,18.1169,1709.4527257956
2012-09-24,18.0642,18.2128,18.0642,18.2128,164839.7747579
2012-09-25,18.1039,18.2128,18.1039,18.1482,6913.6421394345
2012-09-26,18.1556,18.2128,18.1556,18.1805,75251.668946383
2012-09-27,18.2082,18.2774,18.0966,18.1675,89858.931655273
2012-09-28,18.103,18.1556,17.9848,18.0559,132069.84766327
2012-10-01,17.9552,18.2082,17.9552,18.2082,5985.2511470347
2012-10-02,18.1935,18.3725,18.1169,18.3725,9640.3167343822
2012-10-03,18.3541,18.3541,18.1675,18.3346,2406.0167959392
2012-10-04,18.3346,18.3419,18.2313,18.3227,1616.2886355431
2012-10-05,18.3725,19.2689,18.3419,19.0833,24506.488949904
2012-10-08,19.0196,19.2366,19.0196,19.2366,9992.3903312666
2012-10-09,19.2256,19.663,19.2256,19.3778,78332.583744965
2012-10-10,19.4701,19.6574,19.4184,19.6381,9020.6672038657
2012-10-11,19.6381,19.6501,19.4701,19.6381,3367.9901929649
2012-10-12,19.6223,19.6223,19.3483,19.5985,11444.016853806
2012-10-15,19.5985,19.5985,19.4046,19.4046,3363.6569794648
2012-10-16,19.4046,19.5985,19.3778,19.5651,3959.4738357307
2012-10-17,19.5864,19.5937,19.4757,19.5937,5726.3416404028
2012-10-18,19.483,19.5937,19.386,19.4701,12292.243396453
2012-10-19,19.5864,19.5937,19.1091,19.1091,8132.358436342
2012-10-22,19.0833,19.2135,18.6965,18.6965,6859.476970683
2012-10-23,18.702,19.0169,18.0494,18.3097,11264.188493551
2012-10-24,18.3023,18.3023,18.1437,18.2386,52872.787825035
2012-10-25,18.2386,18.6641,18.1437,18.3725,19631.623762273
2012-10-26,18.3725,18.6245,18.3725,18.6191,3792.6451159762
2012-10-29,18.8239,19.013,18.8239,18.9863,1644.4545232939
2012-10-30,19.0833,19.3408,19.0833,19.3344,6669.898880053
2012-10-31,19.3427,19.3427,19.1147,19.148,3570.5679240953
2012-11-02,19.2762,19.4628,19.2762,19.4628,7147.6356684407
2012-11-05,19.4628,19.5985,19.3408,19.4701,21936.893344335
2012-11-06,19.4673,19.4673,19.0815,19.3427,9261.1605531221
2012-11-07,19.3427,19.3649,19.1341,19.1784,7351.2967029462
2012-11-08,19.1784,19.3427,19.0233,19.0233,2094.0254239309
2012-11-09,19.0306,19.2689,18.9863,18.9863,6106.5811250379
2012-11-12,18.8885,19.3344,18.8885,19.3344,14068.8609315
2012-11-13,19.3408,19.3408,18.9605,18.9605,2355.1015373128
2012-11-14,19.0196,19.5339,19.0196,19.5339,9569.9020150054
2012-11-15,19.5339,19.5412,18.5349,18.9207,72129.58861955
2012-11-16,19.0169,19.0815,18.965,19.0169,4038.5549821078
2012-11-19,18.8636,19.4757,18.8526,19.4757,15119.665205278
2012-11-20,19.0833,19.3925,19.0833,19.326,2714.7582578224
2012-11-21,19.2135,19.5339,19.2135,19.5339,13728.703671742
2012-11-22,19.5339,19.6574,19.4046,19.5937,7952.5300760872
2012-11-23,19.5319,19.6501,19.4416,19.5005,3726.5636100994
2012-11-26,19.5005,19.6501,19.5005,19.6501,4269.2986009889
2012-11-27,19.5651,19.6501,19.2256,19.2256,10087.721028269
2012-11-28,19.2772,19.6178,19.2201,19.5975,28265.551661254
2012-11-29,19.435,19.6214,19.3427,19.6214,24025.502251392
2012-11-30,19.6214,19.9435,19.5319,19.9362,187192.65659825
2012-12-03,19.7349,20.2427,19.7349,20.18,86675.103036063
2012-12-04,20.4413,21.212,20.3784,21.212,73066.64603895
2012-12-05,21.2886,21.2886,20.9757,21.1335,33422.075726391
2012-12-06,21.1575,21.2886,21.1575,21.2821,119685.52347995
2012-12-07,21.2821,21.2821,21.1335,21.2212,8383.6848193487
2012-12-10,21.1908,21.2212,20.9091,21.2212,19720.454639026
2012-12-11,21.1908,21.3468,21.0605,21.3468,16211.635007308
2012-12-12,21.3468,21.3468,21.2212,21.3089,7766.2018955822
2012-12-13,21.2886,21.2886,20.8954,20.9637,25724.121943436
2012-12-14,20.9757,21.2821,20.9637,21.2055,15133.748149154
2012-12-17,21.2212,21.2212,20.7661,21.1187,22771.036943108
2012-12-18,20.9036,21.1445,20.8067,21.1371,49450.63246332
2012-12-19,20.9091,21.1122,20.8067,21.0874,31219.719964958
2012-12-20,21.0274,21.1187,20.9036,21.1187,11432.10051668
2012-12-21,21.1371,21.1445,21.0274,21.1445,9582.9016555057
2012-12-27,21.1122,21.3089,21.1122,21.3089,8830.0058098606
2012-12-28,21.2886,21.3154,21.2886,21.3089,8171.357357843
2013-01-02,21.4852,21.4852,20.6821,20.8308,16934.198358451
2013-01-03,20.8308,20.8899,20.5695,20.5695,13564.041558737
2013-01-04,20.5695,20.5695,20.277,20.31,101327.8644867
2013-01-07,20.3416,20.5695,19.891,19.9178,27126.999814099
2013-01-08,20.4329,20.4329,19.9243,20.3729,20911.005048183
2013-01-09,20.4413,20.6359,20.2114,20.2114,113129.37145427
2013-01-10,20.5631,20.6359,20.3729,20.3729,25459.795919929
2013-01-11,20.3784,21.2175,20.3554,21.1261,57035.922695272
2013-01-14,21.1261,21.2175,20.3729,20.5695,52029.977799264
2013-01-15,20.5124,20.5695,20.5124,20.5251,2285.770121311
2013-01-16,20.4413,20.7025,20.3729,20.7025,16364.380783186
2013-01-17,20.7661,21.2175,20.552,21.2175,26405.51976633
2013-01-18,21.2175,21.2175,20.8954,21.1575,5020.027839884
2013-01-21,21.1575,21.1575,20.8308,20.8381,5118.6084470116
2013-01-22,20.7329,20.7329,20.4079,20.4984,6899.5591955591
2013-01-23,20.7329,20.7661,20.2639,20.7135,5044.9438175096
2013-01-24,20.3211,21.1187,20.3211,21.1187,359880.96430823
2013-01-25,20.8308,21.1066,20.7938,20.8899,2515.4304368171
2013-01-28,20.8852,20.8852,20.3784,20.7329,147964.0747817
2013-01-29,20.6359,20.7329,20.5695,20.7025,188990.94020079
2013-01-30,20.7025,20.8899,20.6359,20.6359,99602.162210283
2013-01-31,20.5834,21.2886,20.5834,21.2886,86004.53824692
2013-02-01,21.2886,21.2886,21.092,21.2821,13494.710142735
2013-02-04,21.2212,21.2821,20.9959,21.2821,26035.03001207
2013-02-05,21.2766,21.2766,21.2175,21.2212,2794.9227075746
2013-02-06,21.2212,21.2212,20.8954,21.0274,7908.114637711
2013-02-07,21.0274,21.0274,20.7329,20.8954,1234.965847533
2013-02-08,20.8954,20.8954,20.7329,20.8308,51349.663279745
2013-02-11,20.8954,21.092,20.8308,21.079,5411.1003582694
2013-02-12,21.0144,21.0144,20.7661,20.7661,1631.4548827935
2013-02-13,21.1529,21.1529,20.6037,20.6424,5119.6917503866
2013-02-14,20.6424,21.4188,18.7759,21.4188,40970.533643593
2013-02-15,21.3154,21.3154,20.5059,20.8899,2388.6839419387
2013-02-18,20.8954,20.8954,20.4984,20.5391,54203.084369571
2013-02-19,20.2834,20.8899,20.2834,20.8899,57525.575820785
2013-02-20,20.4079,20.5188,19.9584,20.2372,16964.530852953
2013-02-21,19.9104,19.9104,19.0362,19.389,28601.375707513
2013-02-22,19.3289,19.3289,19.0695,19.1268,8246.10529072
2013-02-25,19.1083,19.2706,19.0557,19.075,181430.56594647
2013-02-26,19.0944,19.5273,19.0105,19.1996,10353.130355151
2013-02-27,19.2256,19.2256,18.9365,19.1219,6423.9890139214
2013-02-28,19.1268,19.3114,19.004,19.3114,12788.396342216
2013-03-01,19.2642,19.459,19.004,19.459,7707.7035133307
2013-03-04,19.1996,19.459,19.1996,19.4082,1657.4541637942
2013-03-05,19.5042,19.5273,19.2642,19.5273,4102.4698812345
2013-03-06,19.459,20.1154,19.2642,19.8854,17012.196201454
2013-03-07,19.8854,19.9178,19.5929,19.5929,6982.9735554363
2013-03-08,19.5929,19.8522,19.5319,19.8522,15591.985476791
2013-03-11,19.867,19.867,19.5578,19.8393,12073.416114697
2013-03-12,19.8255,19.8255,19.5929,19.8135,7978.5293570879
2013-03-13,19.7203,19.807,19.6566,19.7203,1602.2056916678
2013-03-14,19.7203,19.8328,19.7203,19.8328,3149.162911209
2013-03-15,19.7876,19.8789,19.7525,19.8789,10674.871457535
2013-03-18,19.8789,19.8789,19.7747,19.8393,9525.4865766292
2013-03-19,19.8448,19.8522,19.2256,19.4922,54646.155449958
2013-03-20,19.3649,19.459,19.2642,19.2642,3830.5607341022
2013-03-21,19.2642,19.2974,19.1268,19.1268,5436.0163358951
2013-03-22,19.1268,19.1268,18.8581,18.9365,11158.024762798
2013-03-25,18.9134,19.2642,18.9134,19.2642,63034.173482807
2013-03-26,18.9458,19.2642,18.9458,18.9771,3270.4928892123
2013-03-27,19.1996,19.459,19.1996,19.3289,8152.9412004676
2013-03-28,19.5273,19.5273,19.2642,19.3289,3464.4041933424
2013-04-02,19.1018,19.2311,19.1018,19.1996,2802.5058311998
2013-04-03,19.2642,19.2772,19.2256,19.2256,21841.562647332
2013-04-04,19.3169,19.3169,19.2642,19.2642,8951.3357878639
2013-04-05,19.52,19.52,19.2642,19.2642,30686.734704443
2013-04-08,19.2311,19.2642,19.0695,19.2642,1106.0527459045
2013-04-09,19.2642,19.5273,19.2642,19.5273,2297.6864584363
2013-04-10,19.2642,19.5929,19.1996,19.5929,9560.1522846301
2013-04-11,19.1996,19.7101,19.1996,19.6566,2082.1090868056
2013-04-12,19.6214,19.6214,19.459,19.6214,3684.3147784733
2013-04-15,19.459,19.459,19.3214,19.459,10723.620109411
2013-04-17,19.3944,19.459,19.1545,19.1545,17704.427058098
2013-04-18,19.1341,19.1341,17.7292,18.546,23309.438720497
2013-04-19,18.6106,18.6106,18.4149,18.5396,3746.06307085
2013-04-22,18.4149,19.2587,18.4149,19.2587,2303.1029753115
2013-04-23,19.2523,19.2523,18.4943,18.8719,3233.6605744613
2013-04-24,18.6106,19.1784,18.6106,19.1784,5867.1710791566
2013-04-25,19.1784,19.2448,18.7417,19.1996,1972.6954459276
2013-04-26,18.8405,18.9365,18.4491,18.9365,5796.7563597797
2013-04-29,18.9365,18.9365,18.6191,18.931,672.73139589295
2013-04-30,18.6245,18.9328,18.4972,18.9328,1137.4685437804
2013-05-02,18.5598,18.9365,18.5598,18.8719,5778.3402024042
2013-05-06,18.8663,18.8719,18.6236,18.848,4942.0299968819
2013-05-07,18.848,18.848,18.3503,18.3503,25347.132368927
2013-05-08,18.3503,18.6106,18.3042,18.5783,9372.7408007501
2013-05-09,18.5783,18.6106,18.4805,18.5783,4621.3721978733
2013-05-10,18.5783,18.5783,18.3845,18.5147,944.64054302521
2013-05-13,18.3901,18.5147,18.3697,18.5147,5185.7732562634
2013-05-14,18.4149,18.8719,18.4149,18.8081,61571.713926518
2013-05-15,18.8719,18.8719,18.7759,18.8081,5217.1890541392
2013-05-16,18.7417,18.8081,18.4685,18.8081,4754.6185130019
2013-05-17,18.5147,18.7464,18.4805,18.5598,21844.812557458
2013-05-20,18.5598,18.7417,18.5147,18.6771,5286.5204701411
2013-05-21,18.7094,18.8405,18.4149,18.8332,8447.5997184754
2013-05-22,18.8081,18.8405,18.6106,18.8405,6574.5681830504
2013-05-23,18.4943,19.4544,18.4943,19.4544,8083.6097844657
2013-05-24,19.4544,19.6879,19.4544,19.6288,37558.128012252
2013-05-27,19.6178,19.8522,19.6178,19.7166,43731.873946542
2013-05-28,19.6566,19.7203,19.4738,19.7203,24186.91445427
2013-05-29,19.6381,19.9815,19.6381,19.914,27757.482378366
2013-05-31,19.9888,20.3322,19.914,20.312,204639.25745309
2013-06-03,20.31,20.31,19.459,19.9243,10643.455659659
2013-06-04,19.7249,20.2437,19.7249,20.2326,2413.5999195644
2013-06-05,20.3073,20.312,19.5245,20.2114,5509.680965397
2013-06-06,20.2114,20.3073,19.914,19.914,2740.7575388231
2013-06-07,19.9178,20.1154,19.5319,19.7203,8531.0140783526
2013-06-10,19.9178,19.9833,19.5929,19.9833,23819.674610136
2013-06-11,20.0489,20.31,20.0489,20.2427,6394.7398227956
2013-06-12,20.2427,20.479,20.0803,20.479,18636.067960623
2013-06-13,20.479,20.479,20.1587,20.4413,5761.0073484037
2013-06-14,20.4413,20.4413,20.2639,20.2639,6198.6619119154
2013-06-17,20.2639,20.8779,20.2575,20.8779,46234.304742859
2013-06-18,20.8603,20.8603,20.312,20.3322,5560.5962240234
2013-06-19,20.7661,20.7661,20.3554,20.7135,7852.8661655845
2013-06-20,20.5695,20.5695,19.9178,20.5059,12017.084339196
2013-06-21,20.0498,20.5086,18.9207,19.9003,55975.368691118
2013-06-24,19.891,20.18,19.5929,19.7876,8219.0227063443
2013-06-25,19.9556,20.1439,19.7857,20.1256,6304.8256426682
2013-06-26,20.2381,20.2381,19.6583,19.9667,12186.0796657
2013-06-27,20.1439,20.1439,19.2661,19.6907,4365.7126013665
2013-06-28,19.2706,20.0489,19.2587,19.2642,3843.5603746026
2013-07-01,19.2661,20.0285,19.2661,19.9732,1422.377331413
2013-07-02,19.9667,20.12,19.604,20.12,11178.607526924
2013-07-03,19.914,19.9815,19.7571,19.9815,31763.538259222
2013-07-04,19.7857,20.1902,19.6583,20.12,3963.8070492308
2013-07-05,20.1034,20.12,19.914,20.12,17499.682720217
2013-07-08,19.7489,20.156,19.7489,19.9483,24893.228254789
2013-07-09,20.1273,20.1273,19.7857,20.0166,20808.091227556
2013-07-10,20.4549,20.5205,19.5745,19.7931,11953.169440069
2013-07-11,20.4478,20.4478,19.7793,20.2179,12983.390949721
2013-07-12,20.0498,20.0821,19.7857,20.0166,5525.9305160225
2013-07-15,20.0017,20.1651,19.7324,19.7793,17638.34555222
2013-07-16,19.9953,19.9953,19.6843,19.9067,2224.0218289343
2013-07-17,19.9067,19.9067,19.5245,19.5245,21097.333228688
2013-07-18,19.2541,19.8458,19.111,19.8403,24210.747128521
2013-07-19,19.8606,19.8606,19.5745,19.6113,626.14935076671
2013-07-22,19.7793,19.7793,19.171,19.507,4124.135948735
2013-07-23,19.2726,19.5024,19.2375,19.2375,1790.7004789228
2013-07-24,19.2375,19.7128,19.2375,19.7128,270660.09834084
2013-07-25,19.7793,19.8689,19.5745,19.8689,71686.517539163
2013-07-26,19.8689,20.2179,19.7793,20.0894,3763.3959248504
2013-07-29,20.1847,20.4549,19.914,20.2519,3377.7399233401
2013-07-30,19.9815,20.3867,19.9815,20.2519,12853.394544718
2013-07-31,20.2851,20.5205,19.9215,20.2179,14315.854101007
2013-08-01,20.2179,20.5149,20.2179,20.4549,8612.2618314798
2013-08-02,20.4549,20.6554,20.4549,20.6498,8631.7612922303
2013-08-05,20.6498,20.6914,20.6304,20.6858,2781.9230670742
2013-08-06,20.6914,20.6914,20.5205,20.5566,12210.995643325
2013-08-07,20.5566,20.5566,20.5205,20.5417,2235.9381660597
2013-08-08,20.5417,21.2294,20.5205,21.1622,29509.183935787
2013-08-09,21.1622,21.258,21.0615,21.2498,18797.480163501
2013-08-12,21.2498,21.7999,21.2498,21.7354,77723.767248199
2013-08-13,22.0759,22.3437,22.0759,22.3437,264133.19550629
2013-08-14,22.4786,23.6277,22.4786,23.5927,23547.765463003
2013-08-16,23.4912,23.4912,22.5153,22.8173,26245.190866825
2013-08-19,22.8173,23.2076,21.9117,23.2076,58087.810272425
2013-08-20,22.615,22.8432,22.3105,22.411,26326.438619952
2013-08-21,22.4786,22.9548,22.3105,22.9548,36651.403087353
2013-08-22,22.9178,23.1348,22.3105,23.1199,4535.791231246
2013-08-23,23.1199,23.1348,23.0535,23.1348,2738.5909320731
2013-08-26,23.1199,23.5318,23.1199,23.2076,21354.076128569
2013-08-27,23.2224,23.4117,22.3519,23.1542,7801.9509069582
2013-08-28,22.5607,22.9548,22.3437,22.9548,21504.655297699
2013-08-29,23.1542,23.4588,22.9548,23.0175,4004.9725774819
2013-08-30,22.9548,23.0175,22.5478,22.7489,10005.389971767
2013-09-02,22.9455,22.9548,22.4268,22.615,4036.3883753577
2013-09-03,22.6816,22.7489,22.3519,22.7489,16702.371436196
2013-09-04,22.411,22.411,21.2969,22.2773,22200.136064468
2013-09-05,21.9477,22.2034,20.3867,21.3994,18224.412678112
2013-09-06,21.3994,21.9393,21.3994,21.4668,90997.483502428
2013-09-09,22.0759,22.3722,21.5332,22.3722,6016.6669449105
2013-09-10,22.615,22.8846,22.3797,22.7277,87637.076433089
2013-09-11,22.9178,22.9178,22.4786,22.9178,8020.778188714
2013-09-12,22.6224,22.9178,22.615,22.8846,7081.554162564
2013-09-13,22.6816,22.8497,22.3233,22.5201,2058.2764125549
2013-09-16,22.8497,22.8497,22.5153,22.5533,1927.1967041764
2013-09-17,22.5478,22.5478,21.9616,22.411,4290.9646684895
2013-09-18,22.411,22.8173,22.411,22.4268,9809.3120608868
2013-09-19,22.8173,23.2908,22.411,23.2076,20570.847788424
2013-09-20,23.0876,23.4237,23.0876,23.2076,14102.443336127
2013-09-23,23.3231,23.4237,23.2224,23.2908,53067.782432541
2013-09-24,23.4172,23.4172,22.5607,22.5607,11845.922405941
2013-09-25,22.627,23.2908,22.5809,23.2224,14708.009922767
2013-09-26,23.6277,24.9653,23.6277,24.9653,25034.057693543
2013-09-27,24.9772,26.1921,24.9772,24.9772,39419.243210552
2013-09-30,24.9772,24.9772,23.7079,24.4706,5196.6062900137
2013-10-01,24.4373,24.4373,24.0643,24.3025,12256.494385077
2013-10-02,24.1059,24.1059,23.9664,24.0052,2659.509785696
2013-10-03,24.2333,24.2333,23.9305,23.9979,9277.4101037476
2013-10-04,24.0052,24.1945,23.6619,24.1945,4705.8698611256
2013-10-07,24.6256,24.6256,23.9518,24.0587,2499.1808861917
2013-10-08,23.9702,24.465,23.9702,24.465,2695.2587970719
2013-10-09,24.4706,24.6192,24.0708,24.3689,3219.5776305859
2013-10-10,24.6256,24.958,24.4447,24.8896,19499.46075052
2013-10-11,24.897,25.1721,24.7761,25.1721,9398.7400817508
2013-10-14,25.113,25.3152,25.113,25.3086,5441.4328527702
2013-10-15,25.2801,25.3086,24.8417,25.2349,31844.78601235
2013-10-16,24.9772,25.3152,24.9772,25.3152,6337.3247439191
2013-10-17,25.3152,25.6115,25.3152,25.6115,20792.924980305
2013-10-18,25.6115,25.6115,25.2274,25.5496,7200.7175338171
2013-10-21,25.6513,26.1774,25.5163,26.1183,70118.977555496
2013-10-22,26.0915,26.0915,25.6872,25.9226,30974.893402202
2013-10-23,25.9226,25.9475,25.6872,25.6872,13184.885377477
2013-10-24,25.9226,26.3269,25.7869,26.3269,8382.6015159737
2013-10-25,26.3158,26.3158,25.8202,26.3002,8086.8596945908
2013-10-28,26.3075,27.669,26.3075,27.3403,190276.82130695
2013-10-29,27.0025,27.1373,26.9352,27.1373,7137.8859380655
2013-10-30,27.0091,27.1373,25.3152,26.3269,30295.662186058
2013-10-31,26.3269,26.5964,25.7721,26.5964,9835.3113418874
2013-11-04,26.3269,26.5964,26.3269,26.5964,324.99101250867
2013-11-05,26.5291,26.6527,26.1921,26.1921,16493.293884815
2013-11-06,26.3269,26.5291,26.3269,26.4967,7473.7099843244
2013-11-07,26.5291,26.6527,26.2401,26.517,4513.0418603704
2013-11-08,25.9226,26.3269,25.9226,26.2604,1658.5374671693
2013-11-12,26.1256,26.2604,25.7204,26.0028,6699.1480711788
2013-11-13,25.9908,25.9908,25.6513,25.7269,7447.7107033237
2013-11-14,25.7269,26.3269,25.5163,26.1256,8513.6812243522
2013-11-15,25.7204,26.3269,25.6513,26.3269,57481.160382409
2013-11-18,26.3269,27.1244,26.3185,27.1244,78228.586620963
2013-11-19,27.2057,27.2057,27.1244,27.1373,3306.2419005882
2013-11-20,27.2057,27.2057,26.8678,27.1373,63064.505977308
2013-11-21,27.1373,27.1373,26.7995,27.0349,10862.282941414
2013-11-22,26.759,27.0701,26.7479,27.0025,123419.67021367
2013-11-25,26.9703,27.8463,26.9703,27.8463,67309.971904046
2013-11-26,27.779,27.779,27.0496,27.6755,41517.601847983
2013-11-27,27.6755,27.6755,27.3403,27.5084,9175.5795864948
2013-11-28,27.5159,27.669,27.5159,27.5905,2792.7561008245
2013-11-29,27.669,28.197,27.669,27.9488,15613.651544292
2013-12-02,28.197,28.3522,28.0558,28.0558,11926.086855693
2013-12-03,28.0134,28.0134,27.7523,27.7523,9222.1616316211
2013-12-04,27.7523,27.7523,26.9398,26.9398,8341.4359877226
2013-12-05,26.9703,27.0025,26.8678,26.9398,3562.9848004701
2013-12-06,26.9352,26.9352,25.4895,26.6629,9712.8980605092
2013-12-09,26.6629,27.2057,26.6629,27.1983,80481.857641023
2013-12-10,27.2057,27.6755,27.2057,27.6755,87873.236568845
2013-12-11,28.0134,28.3522,27.1032,28.0134,176374.7890952
2013-12-12,27.8787,27.8787,27.6422,27.6728,36351.32805247
2013-12-13,27.1993,27.8455,27.1586,27.1993,47862.509715527
2013-12-16,27.6728,27.6728,26.1653,26.1774,68748.598786084
2013-12-17,26.518,26.518,25.0282,25.9741,111614.91333598
2013-12-18,25.6078,26.5133,24.8186,25.2958,102479.41597436
2013-12-19,25.8376,26.2735,25.1583,25.1583,84138.006531746
2013-12-20,25.0282,25.7914,24.7918,25.484,113173.78689265
2013-12-23,25.484,25.484,24.3838,24.4778,127693.30202815
2013-12-27,23.4597,24.2618,23.1183,23.8686,198997.41347593
2013-12-30,22.7111,24.9477,22.7111,24.9136,365855.38242151
2014-01-02,25.3226,25.7647,25.2274,25.4925,5726.3416404028
2014-01-03,25.6899,25.6899,25.3632,25.4721,6712.1477116791
2014-01-07,25.4648,25.4648,24.9561,24.9561,9416.0729357513
2014-01-08,24.8186,24.8186,24.153,24.4778,24501.072433028
2014-01-09,24.14,24.1937,23.8005,24.1114,21851.312377708
2014-01-10,23.9489,24.14,23.8686,23.9351,34387.299033543
2014-01-13,23.8751,25.6899,23.8686,25.1583,88880.708707621
2014-01-14,25.1583,26.3158,25.1583,26.3158,9201.5788674955
2014-01-15,26.518,26.6556,26.4533,26.518,11032.361571295
2014-01-16,26.5798,27.4587,26.3841,27.4033,35903.923758583
2014-01-17,27.4587,28.1233,27.4587,28.1233,48754.068393176
2014-01-20,28.1233,28.1529,26.5253,27.9488,17411.93514684
2014-01-21,27.9488,28.4989,27.7965,28.4989,16850.783998575
2014-01-22,28.4989,28.6937,28.2211,28.5247,5616.9279995249
2014-01-23,28.5247,28.5247,28.0484,28.1168,300858.26322315
2014-01-24,27.5047,28.2211,27.5047,28.2211,8877.6711583619
2014-01-27,28.6937,28.6937,27.5462,28.559,2304.1862786865
2014-01-28,27.9488,28.9613,27.9488,28.9613,13983.279964874
2014-01-29,29.0491,29.0556,27.8924,27.8924,49714.958486826
2014-01-30,27.5462,28.1787,26.8595,28.1787,27612.319726112
2014-01-31,28.4842,28.5247,27.73,28.45,8259.1049312204
2014-02-03,28.2211,28.4842,28.0087,28.259,104335.11465578
2014-02-04,28.4767,28.4767,26.8595,27.5389,8632.8445956054
2014-02-05,27.8048,28.0844,27.5389,28.0844,3352.8239457145
2014-02-06,28.4038,28.4038,27.6487,28.2211,4939.8633901318
2014-02-07,28.2211,28.3559,28.09,28.3485,1385.545016662
2014-02-10,28.2932,28.3485,28.1529,28.3347,2240.2713795598
2014-02-11,28.1713,28.4223,28.1713,28.4223,23471.934226751
2014-02-12,28.4712,28.5183,28.1648,28.4767,20697.594283302
2014-02-13,28.5183,28.559,28.4287,28.4287,87780.072478592
2014-02-14,28.4038,28.8996,28.4038,28.559,12482.904790459
2014-02-17,28.5729,28.8664,28.1102,28.5368,16318.882041436
2014-02-18,28.5451,28.6937,28.2211,28.4223,10887.198919041
2014-02-19,28.6263,29.0214,28.1529,28.1529,43599.710934788
2014-02-20,28.1529,28.2211,27.5527,28.0558,30341.16092781
2014-02-21,28.2211,28.2211,28.0844,28.1529,25140.221424295
2014-02-24,28.2126,28.2126,27.7429,28.1445,3330.0745748389
2014-02-25,28.0484,28.1445,27.7365,27.9672,3166.4957652095
2014-02-26,27.982,27.982,27.4033,27.4033,7499.7092653251
2014-02-27,27.4033,27.4033,26.8512,26.9952,5104.5255031362
2014-02-28,26.9952,27.6063,26.8595,27.6063,2193.6893344335
2014-03-03,26.8512,26.8512,24.5545,26.0416,88328.223986357
2014-03-04,26.3841,26.7828,26.3158,26.7828,9815.8118811369
2014-03-05,26.8716,27.1317,26.3841,26.3841,10063.888354019
2014-03-06,26.3491,26.518,26.3286,26.3491,7960.1131997124
2014-03-07,26.1774,26.1774,25.6696,25.7029,27375.07628698
2014-03-10,25.6696,25.8376,24.6155,24.6838,13614.956817364
2014-03-11,25.0918,25.3972,24.921,24.921,42879.314190394
2014-03-12,25.1517,25.1517,24.3911,24.3976,32345.272171614
2014-03-13,24.3976,24.7918,23.1939,23.2769,65538.770885874
2014-03-14,23.6629,23.6629,23.0037,23.2224,61464.466892391
2014-03-17,23.5289,24.8795,23.5289,24.4096,16133.637164306
2014-03-18,24.7503,24.9136,23.8005,24.8332,11400.684718804
2014-03-19,24.7503,26.1774,24.7503,26.1774,8850.5885739862
2014-03-20,26.1774,26.8448,25.1721,25.5007,17078.277707331
2014-03-21,26.302,26.5798,25.5062,25.7703,106255.81153971
2014-03-24,26.5724,26.8448,25.1583,25.1583,16642.78975057
2014-03-25,24.8664,25.7703,24.8664,25.1583,13554.291828361
2014-03-26,25.0918,25.7703,25.0918,25.1583,19214.551962887
2014-03-27,25.7361,26.8189,25.2128,26.11,16220.301434308
2014-03-28,26.2456,26.4847,25.9419,26.1727,10115.88691602
2014-03-31,26.0776,26.8189,26.0776,26.8189,24701.483557409
2014-04-01,26.8189,26.8189,26.5253,26.7828,15926.726219675
2014-04-02,26.7913,26.7913,26.5668,26.6951,25561.626437182
2014-04-03,26.7699,26.7773,26.1653,26.6509,8167.0241443429
2014-04-04,26.5539,26.7228,26.1459,26.1459,9273.0768902474
2014-04-07,26.3841,26.8125,25.5007,25.7241,5771.840382154
2014-04-08,25.7703,26.5069,25.7703,26.2411,4466.4598152442
2014-04-09,26.4847,26.5069,25.9741,26.5069,2103.7751543061
2014-04-10,26.4912,26.4995,25.9899,26.0214,5686.2594155267
2014-04-11,26.0214,26.4597,25.7029,25.8376,2640.0103249454
2014-04-14,25.5007,25.8312,24.4863,25.0217,14009.279245873
2014-04-15,25.0918,25.6964,24.2481,24.6155,30093.084454928
2014-04-16,24.5047,25.7029,24.5047,25.0918,5911.5865175327
2014-04-17,25.1583,25.1657,24.9008,24.9008,3378.8232267152
2014-04-22,24.8259,25.1583,24.8259,25.1583,3378.8232267152
2014-04-23,25.0918,25.1583,24.9561,24.9561,1236.049150908
2014-04-24,24.9561,24.9561,24.1465,24.8462,3845.7269813526
2014-04-25,24.5462,24.5462,24.2066,24.2066,4124.135948735
2014-04-28,24.2416,24.8795,24.2416,24.2767,1660.7040739193
2014-04-29,24.4778,24.6561,24.14,24.2066,15341.742397159
2014-04-30,24.4778,24.8877,24.2066,24.8877,3915.0583973545
2014-05-02,24.4778,24.513,24.3431,24.3431,532.98526051422
2014-05-05,24.3579,24.8877,24.2066,24.6699,7913.5311545862
2014-05-06,24.2149,24.4096,24.0238,24.1308,25837.868797814
2014-05-07,24.0034,24.0034,23.3914,23.6629,13350.630793856
2014-05-08,24.1465,24.1465,23.5289,23.6629,4710.2030746257
2014-05-09,23.731,23.731,22.472,22.8467,9698.8151166338
2014-05-12,22.4462,22.7803,21.4335,22.3722,53159.863219418
2014-05-13,22.7711,22.7711,22.3722,22.4378,155121.46018051
2014-05-14,22.4786,22.5818,21.7593,22.4378,24355.909780775
2014-05-15,22.7056,22.7056,21.9689,22.3096,11273.938223925
2014-05-16,22.3225,22.3649,21.7456,21.7456,22388.630851722
2014-05-19,21.7593,22.0926,21.7593,21.9642,514.56910313873
2014-05-20,22.0363,22.5413,22.0363,22.4462,10172.218691521
2014-05-21,22.6436,23.8005,22.6436,23.7644,5257.2712790153
2014-05-22,23.806,24.8739,23.806,24.8462,38211.359947395
2014-05-23,24.8739,25.5062,24.8536,25.0217,13216.301175353
2014-05-26,24.6025,25.6751,24.6025,25.6751,37116.14023524
2014-05-27,25.7029,25.7029,25.4305,25.4305,3725.4803067244
2014-05-28,24.5545,25.7029,24.5545,25.7029,10470.127119654
2014-05-29,25.4648,25.8376,25.3096,25.5007,11255.52206655
2014-05-30,25.3022,25.3022,24.5204,24.9561,3906.3919703542
2014-06-02,25.2958,25.5007,24.513,25.4804,4430.7108038682
2014-06-03,25.4648,25.4648,24.9626,25.3226,326.0743158837
2014-06-04,25.1583,25.1583,24.8259,25.1583,3062.4986412067
2014-06-05,24.9477,25.1325,24.7844,25.0031,42242.331805877
2014-06-06,25.0031,25.0031,24.703,24.7503,7121.63638744
2014-06-09,24.5887,24.8186,23.9213,24.5462,8084.6930878407
2014-06-10,25.0031,25.0031,24.2066,24.4051,4753.5352096268
2014-06-11,24.2416,24.5462,24.1733,24.2149,4995.1118622583
2014-06-12,24.1733,24.3699,24.0856,24.2001,2370.2677845632
2014-06-13,24.4096,24.6155,24.2066,24.6155,564.40105839006
2014-06-16,24.1253,24.6155,24.0856,24.6155,1644.4545232939
2014-06-17,24.7503,24.8186,24.4778,24.4778,953.30697002544
2014-06-18,24.4778,24.8259,24.4723,24.8186,4974.5290981327
2014-06-20,24.6818,25.4288,24.6763,25.293,1810.1999396733
2014-06-23,25.4223,25.4223,24.8259,25.1619,8288.3541223462
2014-06-24,25.1674,25.5672,24.6818,25.5672,6198.6619119154
2014-06-25,25.5672,25.5672,24.6137,24.6818,38944.756332289
2014-06-26,24.958,24.958,24.3957,24.958,13170.802433602
2014-06-27,24.6211,25.5995,24.3524,25.5737,27350.160309354
2014-06-30,25.5995,25.5995,24.6818,25.3317,1968.3622324275
2014-07-01,24.7651,24.7651,24.6874,24.6874,1119.0523864049
2014-07-02,24.4761,24.6818,24.2092,24.3799,10276.215815524
2014-07-03,25.0529,25.0614,24.1326,24.1326,2315.0193124368
2014-07-04,24.1326,24.142,24.1198,24.1253,34738.289327052
2014-07-07,24.2092,24.6137,24.0108,24.6137,3276.9927094624
2014-07-08,24.6137,24.6137,24.2027,24.3957,303.32494500809
2014-07-09,24.2027,24.2027,23.9342,23.9342,1585.9561410423
2014-07-10,23.9951,23.9951,23.9342,23.9342,74385.02624636
2014-07-11,23.9951,23.9951,23.9342,23.9416,1449.4599157887
2014-07-14,23.9886,24.3736,23.7911,23.7911,2408.1834026893
2014-07-15,24.1677,24.1677,22.8395,23.5844,10900.19855954
2014-07-16,23.3093,23.5844,23.242,23.3176,8646.9275394807
2014-07-17,23.4477,23.5844,23.4477,23.4477,9160.4133392444
2014-07-18,23.3997,23.9204,22.7961,22.7961,2091.8588171808
2014-07-21,23.0092,23.4154,22.0779,22.1185,6161.8295971644
2014-07-22,22.2153,23.3711,22.2153,22.6944,6862.7268808081
2014-07-23,22.6244,23.3093,22.6244,23.3093,3198.9948664604
2014-07-24,23.3028,23.4477,22.9686,23.3093,4024.4720382324
2014-07-25,22.975,23.2963,22.7646,22.7646,10388.879366527
2014-07-28,22.7258,23.8299,22.7258,23.4625,6247.4105637917
2014-07-29,23.7911,23.7911,23.3093,23.6535,5204.1894136389
2014-07-30,23.6535,23.6535,23.5169,23.5243,16188.885636432
2014-07-31,23.6195,23.8234,23.3794,23.8234,7900.5315140858
2014-08-01,23.8234,23.8234,23.8234,23.8234,70.414719376879
2014-08-04,23.8115,23.9951,23.8115,23.9951,8433.5167746
2014-08-05,23.9886,23.9886,23.4154,23.5169,1029.1382062775
2014-08-06,23.242,23.9074,23.0499,23.6535,876.39243039839
2014-08-07,23.1864,23.1864,22.7397,22.7397,8680.5099441066
2014-08-08,22.7258,22.7352,21.9043,22.6244,49844.95489183
2014-08-11,22.0622,22.6595,22.0622,22.3575,15583.319049791
2014-08-12,22.3843,22.4887,22.3511,22.3511,7488.8762315748
2014-08-13,22.3511,22.6244,22.3511,22.4203,6518.2364075489
2014-08-14,22.5291,23.3093,22.5227,23.3093,11165.607886423
2014-08-18,23.6535,23.6535,23.1053,23.3093,1020.4717792772
2014-08-19,23.5844,23.5844,22.6244,22.831,6888.7261618088
2014-08-20,22.6474,22.9686,22.6474,22.7646,657.56514864255
2014-08-21,22.7646,22.9686,22.6244,22.9686,1006.3888354019
2014-08-22,22.9686,23.2632,22.9686,23.242,2278.1869976858
2014-08-25,23.242,23.757,23.242,23.757,5403.5172346442
2014-08-26,23.7911,23.7911,23.722,23.722,5079.6095255105
2014-08-27,23.757,23.9638,23.6535,23.9638,10418.128557653
2014-08-28,23.9638,23.9638,22.9879,23.8604,8702.1760116072
2014-08-29,23.4154,24.333,23.4154,24.2027,7577.7071083272
2014-09-01,24.6089,24.6089,23.9277,24.2296,1187.3004990317
2014-09-02,24.0995,24.2027,24.0995,24.0995,501.56946263838
2014-09-03,24.0995,25.7795,24.0995,24.958,15909.393365674
2014-09-04,24.8877,25.0308,24.694,25.0234,1597.8724781676
2014-09-05,25.0188,25.0188,24.7503,24.9285,509.15258626359
2014-09-08,24.9285,24.9422,24.3799,24.9422,2488.3478524414
2014-09-09,24.6874,24.8748,24.6681,24.8748,13194.635107852
2014-09-10,24.8462,25.6374,24.8462,25.3687,21970.475748961
2014-09-11,25.3687,25.5044,25.3687,25.5044,13301.88214198
2014-09-12,25.5525,25.6899,25.5395,25.6899,3425.4052718414
2014-09-15,25.6899,26.0536,25.2709,26.0536,19726.954459276
2014-09-16,26.0536,26.3269,25.5597,26.2585,2622.677470945
2014-09-17,26.2179,26.3832,26.2179,26.3683,20628.2628673
2014-09-18,26.0619,26.0619,25.6825,25.7795,2863.1708202014
2014-09-19,25.9015,25.9015,25.7795,25.7795,68.248112626821
2014-09-22,25.7795,26.2862,25.5737,26.2799,62916.093414929
2014-09-23,26.2725,26.4294,26.1903,26.1968,20859.006486182
2014-09-24,26.1968,26.7172,26.1903,26.6694,29163.610159153
2014-09-25,26.6694,26.7172,26.4912,26.7172,10046.555500018
2014-09-26,26.7172,26.7172,26.086,26.7172,134879.9366181
2014-09-29,26.1348,26.7172,26.0536,26.3961,20881.755857057
2014-09-30,26.086,26.5946,26.086,26.3886,7010.0561398121
2014-10-01,26.4294,26.4294,26.3269,26.3269,737.72959839469
2014-10-02,26.3269,26.3269,25.3798,25.483,2675.7593363214
2014-10-03,26.3886,26.3886,25.4499,25.5108,5533.5136396477
2014-10-06,26.0536,26.0619,25.7112,25.7112,1570.7898937919
2014-10-07,25.9853,26.1285,25.6696,25.6696,460.40393438729
2014-10-08,25.6696,25.8828,25.2321,25.3687,3387.4896537154
2014-10-09,25.7176,26.3269,25.7112,26.3269,10064.971657394
2014-10-10,25.7795,26.3158,25.7176,26.0536,2864.2541235764
2014-10-13,25.6696,26.0536,25.3687,26.0536,8481.1821231013
2014-10-14,25.5044,25.7112,25.4989,25.5257,10134.303073395
2014-10-15,25.7029,25.7029,25.3004,25.3004,1650.9543435441
2014-10-16,25.3742,25.3742,25.2321,25.3687,2337.7686833124
2014-10-17,25.3687,25.3687,25.3687,25.3687,574.15078876532
2014-10-20,25.5044,25.5044,25.5044,25.5044,366.15654075977
2014-10-21,25.5044,26.0536,25.2848,25.6751,7732.6194909563
2014-10-22,25.978,26.0536,25.5737,26.0536,141757.82974616
2014-10-23,26.0463,26.0463,25.0308,25.2321,18183.24714986
2014-10-24,25.5044,25.9706,25.5044,25.7795,1250.1320947834
2014-10-27,25.6429,25.9079,25.5163,25.8469,8216.8560995943
2014-10-28,25.9079,25.917,25.8469,25.917,74314.611526983
2014-10-29,25.917,25.9651,25.917,25.917,1608.7055119179
2014-10-31,25.7112,25.7924,25.5793,25.7176,1197.0502294069
2014-11-03,25.7703,25.7703,25.7657,25.7703,280.57557413249
2014-11-04,25.7703,26.3269,25.7703,25.8616,5020.027839884
2014-11-05,25.917,26.0536,25.8828,26.0379,418.15510276116
2014-11-06,26.026,26.3002,26.026,26.3002,953.30697002544
2014-11-07,26.3002,26.3002,26.0463,26.2456,2259.7708403103
2014-11-10,26.0619,26.2179,26.0536,26.0536,17481.266562841
2014-11-12,26.0463,26.1903,25.9568,26.1903,1630.3715794185
2014-11-13,26.1746,26.1903,26.1746,26.1829,2442.8491106902
2014-11-14,26.123,26.1903,26.0536,26.123,19604.541177898
2014-11-17,26.1423,26.1423,25.437,25.437,104746.76993829
2014-11-18,25.437,26.0536,25.437,25.7112,9144.163788619
2014-11-19,26.0463,26.0536,25.3687,26.0463,7767.2851989573
2014-11-20,26.086,26.1017,25.9079,25.917,3562.9848004701
2014-11-21,26.0536,26.123,25.7795,25.7795,7589.6234454525
2014-11-24,25.7795,26.0185,25.4499,25.4499,2788.4228873244
2014-11-25,25.8543,25.8543,25.1001,25.1001,1530.7076689158
2014-11-26,25.1961,25.4989,24.7566,24.7566,5861.7545622814
2014-11-27,24.7566,25.3687,24.4697,25.3687,20658.595361801
2014-11-28,25.3687,25.7112,24.6551,25.7112,35005.865260684
2014-12-01,25.7112,25.7112,25.1961,25.2653,1727.8688831711
2014-12-02,25.2653,25.2653,24.6874,25.1075,1863.2818050497
2014-12-03,25.1075,25.2523,25.1075,25.1075,1139.6351505304
2014-12-04,25.5147,25.5147,24.8859,25.1971,7857.1993790847
2014-12-05,25.2329,25.2329,24.3339,24.8231,5282.187256641
2014-12-08,24.7484,24.7484,24.4992,24.4992,21318.327117194
2014-12-09,24.4992,24.5047,24.4992,24.5047,145.16265225387
2014-12-10,24.4992,24.4992,23.9443,24.1253,100420.05625843
2014-12-11,24.1253,24.1945,23.3628,23.5031,19976.114235533
2014-12-12,23.3628,24.1945,23.3628,23.8502,25430.546728804
2014-12-15,23.8502,24.0847,23.8502,23.8502,1019.3884759022
2014-12-16,23.8502,23.8502,23.469,23.8502,3406.9891144659
2014-12-17,23.4745,24.1881,23.4745,24.057,1211.1331732823
2014-12-18,24.057,24.6172,24.057,24.2083,5080.6928288856
2014-12-19,24.093,24.1945,24.057,24.1945,1461.376252914
2014-12-22,24.1945,25.4665,23.9185,25.4665,30461.407602438
2014-12-23,25.2329,25.5763,25.2329,25.5643,59652.100345967
2014-12-29,25.7085,25.8459,24.9081,25.6115,23157.776247993
2014-12-30,25.7167,25.7167,24.9081,25.5431,33144.750062384
2015-01-02,25.5763,25.5763,25.0529,25.0604,685.7310363933
2015-01-05,25.5848,25.5848,24.5462,24.8166,11507.931752933
2015-01-07,24.5462,25.4388,24.5462,25.4388,8119.3587958417
2015-01-08,25.4314,25.4388,25.0937,25.4388,9780.062869761
2015-01-09,25.4592,25.4592,25.1628,25.4057,7524.6252429508
2015-01-12,25.0937,25.3568,24.8859,25.0937,150781.74686015
2015-01-13,25.1481,25.2329,24.6117,25.2329,194775.78022345
2015-01-14,25.2329,25.2329,24.7263,25.2329,5801.0895732798
2015-01-15,24.9081,25.2329,24.6514,24.8859,2928.1690227031
2015-01-16,24.7761,24.8859,24.6358,24.6856,430.07143988648
2015-01-19,25.2238,25.2238,23.8502,23.8502,69995.480970743
2015-01-20,24.2998,24.872,24.1945,24.4944,2430.9327735649
2015-01-21,24.4944,24.5269,24.1945,24.5269,1106.0527459045
2015-01-22,24.5269,24.6856,24.2831,24.3128,2032.2771315542
2015-01-23,24.6856,24.6856,24.2703,24.3404,2657.3431789459
2015-01-26,24.3404,24.3689,24.3063,24.3404,465.82045126243
2015-01-27,24.6856,24.6856,24.5416,24.5416,18659.900634873
2015-01-28,24.5416,24.5739,24.5416,24.5416,828.72708189711
2015-01-29,24.5416,24.5416,24.345,24.345,71986.592574046
2015-01-30,24.345,24.5194,24.1945,24.3957,3708.1474527239
2015-02-02,24.5416,25.2329,24.2296,25.2329,81887.98542181
2015-02-03,24.9561,25.5763,24.8859,25.0604,29581.765261914
2015-02-04,25.0604,25.495,24.8859,24.8859,8021.8614920891
2015-02-05,25.2329,25.2329,24.5462,24.5462,369.40645088486
2015-02-06,25.0188,25.0188,24.5416,24.7484,1366.0455559115
2015-02-09,24.6793,24.6793,24.5416,24.5416,36.832314750983
2015-02-10,24.4853,24.4853,24.2351,24.2443,2757.0070894486
2015-02-11,24.2351,24.2563,24.2351,24.2443,852.55975614775
2015-02-12,24.5047,24.5047,24.2905,24.2905,1861.1151982997
2015-02-13,24.3339,24.8859,24.3339,24.8859,7978.5293570879
2015-02-16,24.8859,25.1628,24.8859,25.1628,4643.0382653739
2015-02-17,25.1906,25.2238,24.8859,25.2238,4731.8691421263
2015-02-18,25.2238,25.4057,24.8509,25.3014,3428.6551819665
2015-02-19,25.3014,27.8233,25.3014,27.6516,145684.80448064
2015-02-20,28.1897,28.342,26.9952,28.2727,25581.125897933
2015-02-23,28.2026,28.2026,27.6442,28.0651,9240.5777889966
2015-02-24,27.7825,29.0333,27.5131,29.0333,38577.516488154
2015-02-25,28.8247,29.4349,28.7565,29.3797,10305.46500665
2015-02-26,29.2421,29.5854,28.7703,29.483,10020.556219017
2015-02-27,29.3797,29.8623,29.1101,29.8578,30439.741534937
2015-03-02,29.8578,29.8623,29.5928,29.8623,5761.0073484037
2015-03-03,29.7922,29.7922,29.1175,29.724,41984.50560262
2015-03-04,29.8623,31.1086,29.4478,30.4163,28533.127594887
2015-03-05,31.0043,31.3844,30.4163,31.0726,24464.240118278
2015-03-06,30.9645,31.5582,30.9645,31.4539,14613.76252914
2015-03-09,31.5582,31.7298,30.9645,31.7298,7838.7832217092
2015-03-10,31.7298,32.0676,31.7298,32.0676,16002.557455927
2015-03-11,31.1086,31.798,31.1086,31.6263,3717.8971830992
2015-03-12,31.6263,31.7704,31.6263,31.6311,4334.2968034907
2015-03-13,31.5922,31.5922,31.1907,31.3153,9735.6474313848
2015-03-16,30.9009,31.3844,30.4163,30.7818,6374.1570586701
2015-03-17,30.8298,31.3844,30.8298,31.3844,5255.1046722652
2015-03-18,31.3844,31.3844,31.1086,31.1086,2200.1891546837
2015-03-19,31.1086,31.4465,31.0947,31.0947,3856.5600151029
2015-03-20,31.1086,31.1086,31.0532,31.1086,8130.1918295919
2015-03-23,31.1086,31.1086,29.4211,30.7688,4809.8669851283
2015-03-24,30.6922,30.7883,30.1393,30.7615,2383.2674250636
2015-03-25,29.8346,30.6922,29.8346,30.5539,4809.8669851283
2015-03-26,30.5539,30.5539,30.3812,30.5539,11122.275751421
2015-03-27,30.5888,30.6922,30.4568,30.6922,5308.1865376416
2015-03-30,30.7615,30.7615,30.2436,30.6516,9307.7425982484
2015-03-31,30.6516,30.6571,30.1956,30.3479,3512.0695418437
2015-04-01,30.4835,30.5539,29.5854,29.5854,6682.8985205533
2015-04-02,30.3479,30.4163,30.0709,30.0709,4106.8030947346
2015-04-07,30.0709,30.0709,29.4478,29.7387,3280.2426195875
2015-04-08,29.4903,30.3812,29.483,30.3479,7913.5311545862
2015-04-09,30.3479,30.623,30.2076,30.623,24389.492185401
2015-04-10,30.623,30.9009,29.9317,29.9317,7096.7204098144
2015-04-13,30.0709,30.6997,29.9408,29.9408,6605.9839809263
2015-04-14,30.0709,30.9009,30.0709,30.9009,2462.3485714407
2015-04-15,30.9009,31.1086,30.4163,31.0375,9192.9124404953
2015-04-16,31.0375,31.0375,30.479,30.5066,1083.3033750289
2015-04-17,30.7615,30.8298,30.4108,30.4163,1738.7019169214
2015-04-20,29.7535,30.5464,29.6288,30.0764,6436.9886544218
2015-04-21,29.7867,30.5141,29.724,30.5141,7976.3627503378
2015-04-22,30.2076,30.2768,29.7922,29.8688,2946.5851800786
2015-04-23,30.4163,30.4163,29.7452,29.7452,1236.049150908
2015-04-24,30.4163,30.4163,29.5854,29.5854,2172.023266933
2015-04-27,29.6206,30.2768,29.6206,30.2768,4969.1125812576
2015-04-28,30.4163,30.4835,29.9317,30.4835,2571.7622123186
2015-04-29,30.3812,30.4835,30.0709,30.4835,4585.6231864974
2015-04-30,30.479,30.479,29.9048,30.479,6295.075912293
2015-05-04,30.479,30.479,29.724,30.2861,2279.2703010608
2015-05-05,30.2704,30.4163,29.8013,30.4163,15779.396960671
2015-05-06,30.479,31.3844,30.2076,31.2175,83064.452887091
2015-05-07,31.3494,31.3494,30.936,31.3494,1927.1967041764
2015-05-08,31.3494,31.3781,31.3494,31.3697,10644.538963034
2015-05-11,31.3697,31.7021,31.3153,31.5221,9839.6445553876
2015-05-12,31.5221,31.5221,30.1051,31.308,7976.3627503378
2015-05-13,31.3494,31.7871,31.175,31.7871,4162.0515668611
2015-05-14,31.7233,31.7233,30.2861,30.2861,7875.6155364602
2015-05-15,30.1457,30.1457,29.3861,30.0709,12394.073913706
2015-05-18,29.4146,29.7922,29.4146,29.7922,3792.6451159762
2015-05-19,29.3861,29.724,29.3861,29.724,16789.035706198
2015-05-20,29.5246,29.5246,27.8582,28.342,51995.312091262
2015-05-21,28.342,28.7565,28.0041,28.3503,14474.016393761
2015-05-22,28.4112,29.2421,28.1076,29.2421,1492.7920507898
2015-05-25,29.2273,29.2273,28.1353,28.3503,7132.4694211903
2015-05-26,28.3356,28.3503,27.8924,27.8924,6220.327979416
2015-05-27,27.886,28.5775,27.1327,27.1327,120399.42040408
2015-05-28,27.3968,27.8722,27.3968,27.8233,3054.9155175815
2015-05-29,27.8233,27.8518,27.5131,27.8518,2198.0225479337
2015-06-01,27.79,27.79,27.4503,27.4862,906.7249248992
2015-06-02,27.4705,27.7068,27.4587,27.466,807.06101439654
2015-06-03,27.5131,28.1694,27.5131,28.1694,17799.7577551
2015-06-05,27.7263,28.6882,27.7263,28.6882,2144.9406825572
2015-06-08,28.8127,28.8127,27.79,27.79,8324.1031337221
2015-06-09,27.79,28.8063,27.79,28.0651,4101.3865778594
2015-06-10,28.7159,28.7159,27.7346,27.7475,23234.69078762
2015-06-11,28.3356,28.3356,27.3533,27.3533,20438.68477667
2015-06-12,27.3478,27.5057,26.3731,26.6895,12493.737824209
2015-06-15,26.5789,26.9536,26.2624,26.2695,19850.45104403
2015-06-16,26.4183,26.4183,26.1035,26.2539,39226.415209797
2015-06-17,26.3037,26.3037,24.9902,24.9902,51572.823775001
2015-06-18,25.2163,26.2695,25.2163,26.2695,67131.226847167
2015-06-19,26.2695,27.6442,25.9308,27.6442,16726.204110446
2015-06-22,27.0294,27.9893,27.0294,27.3322,6387.1566991704
2015-06-23,27.3054,28.2727,27.3054,28.2026,2972.5844610793
2015-06-24,27.6654,28.2727,27.6654,28.1139,3431.9050920916
2015-06-25,27.3192,28.4787,27.3192,27.6516,500.48615926335
2015-06-26,27.9267,28.8802,27.7004,28.8738,28443.213414759
2015-06-29,27.9848,28.6854,27.2176,28.4002,21426.657454697
2015-06-30,27.538,28.6088,27.538,28.2664,65979.67535951
2015-07-01,28.1748,28.3365,27.6432,27.7835,40511.213012581
2015-07-02,27.791,28.6854,27.791,28.1888,654.31523851746
2015-07-03,28.1953,28.6431,28.1953,28.2664,49707.375363201
2015-07-07,27.9165,28.0125,27.6359,27.6359,2017.1108843038
2015-07-08,27.6359,27.8795,27.3562,27.8795,24116.499734893
2015-07-09,27.7068,28.2664,27.7068,28.2664,2062.609626055
2015-07-10,27.7068,29.1489,27.7068,28.4076,7539.7914902012
2015-07-13,28.343,28.6854,28.343,28.6651,8012.1117617138
2015-07-14,28.6854,28.6854,27.9848,28.6854,3195.7449563353
2015-07-15,28.6854,29.2106,28.6854,29.2106,3385.3230469653
2015-07-16,28.8949,29.3085,28.8802,29.3085,677.06460939307
2015-07-17,29.0353,29.1489,28.7546,29.1489,8590.5957639792
2015-07-20,29.0436,29.3085,28.4472,28.7611,383.48939476023
2015-07-21,28.7831,29.2864,28.5109,29.0288,4232.4662862379
2015-07-22,28.4693,29.3159,28.4693,29.0353,3487.1535642181
2015-07-23,29.0353,29.0353,29.0353,29.0353,131.0797083785
2015-07-24,28.5109,28.9661,28.4748,28.9661,1389.8782301621
2015-07-27,28.4076,28.9098,28.3696,28.4693,257.82620325688
2015-07-28,28.4693,29.0288,28.4693,28.678,1653.1209502941
2015-07-29,29.0288,29.0288,28.1555,28.7501,1242.5489711582
2015-07-30,28.6291,28.7501,28.6291,28.678,353.15690025942
2015-07-31,28.8165,29.2319,28.8165,29.2319,9963.1411401409
2015-08-03,29.2319,29.2319,28.9163,29.2236,1540.4573992911
2015-08-04,29.2236,29.7266,28.9928,29.5947,12209.912339951
2015-08-05,29.7266,30.7089,29.7266,30.0433,8441.0998982252
2015-08-06,29.8744,30.0341,29.4349,29.4543,3062.4986412067
2015-08-07,27.9848,27.9848,26.6149,26.9213,56674.099368012
2015-08-10,26.7967,27.0626,26.5881,26.5881,8704.3426183573
2015-08-11,26.7275,26.7275,25.545,25.7823,27068.501431847
2015-08-12,25.907,25.907,24.5223,24.5591,30652.068996443
2015-08-13,24.8379,24.9772,24.3468,24.4252,21363.825858945
2015-08-14,24.6137,24.6137,23.648,23.6684,23427.518788375
2015-08-17,23.5419,24.4797,23.5086,23.5086,65178.030861989
2015-08-18,23.9157,23.9157,23.0896,23.179,13904.198818496
2015-08-19,23.193,23.4237,23.0896,23.0896,15173.830374029
2015-08-20,22.9492,22.9492,22.3879,22.3879,54565.991000206
2015-08-21,23.0896,23.0896,21.8858,21.8858,63580.158383821
2015-08-24,21.6891,22.3879,21.031,21.031,36416.326254972
2015-08-25,20.9904,22.0373,20.9904,21.0605,21632.485095952
2015-08-26,21.1999,23.1514,21.1999,21.8285,9908.9759713894
2015-08-27,22.3879,23.0812,22.3879,22.7378,2688.7589768217
2015-08-28,22.9492,22.9492,22.3879,22.3879,4858.6156370046
2015-08-31,23.0896,23.0896,22.3879,23.0896,7094.5538030643
2015-09-01,22.7378,22.7378,22.0373,22.3879,11993.251664945
2015-09-02,22.8016,22.8016,21.6947,21.7593,5207.439323764
2015-09-03,21.8434,23.0535,21.4169,22.2486,138504.66971095
2015-09-04,22.3879,22.3879,21.9043,22.0373,2796.0060109496
2015-09-07,22.0373,22.0373,21.2333,21.2333,3885.8092062287
2015-09-08,21.6891,21.8858,21.2065,21.4095,19517.876907895
2015-09-09,21.4787,21.6891,21.4446,21.4935,5694.925842527
2015-09-10,21.2692,21.6891,21.2692,21.6043,2330.1855596872
2015-09-11,21.6043,22.3879,21.6043,22.3187,50900.092379108
2015-09-14,22.3879,22.3879,21.9356,22.1803,4130.6357689852
2015-09-15,22.3879,22.3879,21.6552,21.8997,3187.078529335
2015-09-16,22.3114,22.3114,21.8997,21.8997,3528.3190924691
2015-09-17,22.004,23.0471,22.004,22.7812,16772.786155573
2015-09-18,22.7812,22.9492,22.6612,22.6612,5664.5933480262
2015-09-21,22.5985,22.6612,22.3879,22.3879,422.48831626127
2015-09-22,22.3964,22.3964,21.704,21.704,5505.3477518969
2015-09-23,21.704,22.1295,21.62,21.7593,9196.1623506204
2015-09-24,22.0935,22.0935,21.4649,21.4649,73910.539368097
2015-09-25,21.6891,21.8997,21.5507,21.8499,76763.960457923
2015-09-28,21.8499,23.7884,21.8499,22.3879,36996.976863987
2015-09-29,22.6124,22.6124,21.8997,22.0373,5184.6899528883
2015-09-30,22.3879,22.3879,22.3879,22.3879,7.5831236252023
2015-10-01,22.243,22.7185,22.243,22.6557,2013.8609741787
2015-10-02,22.46,22.6557,21.7658,21.7658,1137.4685437804
2015-10-05,22.3879,22.6557,22.2486,22.3187,3020.2498095806
2015-10-06,22.6124,22.6686,22.1091,22.6686,3491.4867777182
2015-10-07,22.6686,23.3471,22.46,22.8164,4324.5470731154
2015-10-08,23.3471,23.7671,23.0046,23.4385,13959.447290622
2015-10-09,23.7182,24.129,23.6832,24.0607,26291.772911952
2015-10-12,24.0607,25.0632,23.9979,24.704,26885.423161468
2015-10-13,24.9772,24.9772,24.0911,24.0911,33205.415051386
2015-10-14,23.8225,24.4742,23.816,24.3413,6352.4909911695
2015-10-15,23.9277,24.2351,23.8031,23.8225,6820.478049182
2015-10-16,24.3339,24.3339,23.4597,23.9979,8742.2582364833
2015-10-19,23.9979,24.0552,22.8164,22.9492,7353.4633096962
2015-10-20,22.7526,23.0896,22.5985,22.5985,2382.1841216886
2015-10-21,22.7378,22.7378,22.5422,22.5422,3483.903654093
2015-10-22,22.5624,23.0175,22.508,22.6612,2035.5270416793
2015-10-23,22.8938,23.0812,22.4988,22.5357,3487.1535642181
2015-10-26,22.4932,22.6686,21.7243,21.8997,5663.5100446511
2015-10-27,22.3687,22.3687,21.6891,21.6891,11353.019370303
2015-10-28,22.3114,22.3114,21.5692,21.5692,9087.8320131175
2015-10-29,21.62,22.2079,21.2894,21.7593,38160.444688768
2015-10-30,21.7593,21.8213,21.5194,21.5194,6742.4802061799
2015-11-02,21.1999,21.5564,21.0605,21.3754,3569.4846207202
2015-11-03,21.6826,21.6826,21.3393,21.4308,10586.040580782
2015-11-04,21.7944,21.7944,20.779,20.779,34278.96869604
2015-11-05,20.6461,21.5507,20.361,20.8288,12167.663508324
2015-11-06,21.4095,21.4095,20.361,20.9129,31706.123180346
2015-11-09,20.9129,20.9904,20.6599,20.9904,23646.346070131
2015-11-10,20.9904,20.9904,20.7171,20.7171,970.6398240259
2015-11-12,20.7089,20.7467,20.5686,20.5686,4067.8041732335
2015-11-13,20.5686,20.7034,20.4513,20.4513,3496.9032945933
2015-11-16,20.4366,20.5898,20.4281,20.4281,5557.3463138983
2015-11-17,20.779,20.9203,20.779,20.886,8459.5160556007
2015-11-18,20.9203,21.0523,20.8151,20.9831,7559.2909509517
2015-11-19,20.9831,21.7862,20.5834,21.7593,6744.64681293
2015-11-20,21.8285,21.8285,21.3393,21.6891,1917.4469738012
2015-11-23,21.403,21.5507,20.9904,21.5416,1414.7942077878
2015-11-24,21.4372,21.6135,20.9904,21.6135,990.13928477642
2015-11-25,21.6043,21.7593,21.3393,21.62,3363.6569794648
2015-11-26,21.6135,22.3815,21.2831,22.3815,28655.540876264
2015-11-27,22.5985,22.9991,22.3879,22.5624,14155.525201502
2015-11-30,22.9003,23.2641,22.6751,22.8773,12401.657037331
2015-12-01,23.0896,23.0896,22.6557,22.6557,7273.2988599441
2015-12-02,22.8773,22.8773,22.3879,22.6326,6245.2439570416
2015-12-03,22.5634,22.5634,21.7243,22.2635,4688.5370071251
2015-12-04,22.172,22.172,21.4787,21.8997,322701.99247723
2015-12-07,21.8931,22.2773,21.5564,21.6826,3432.9883954666
2015-12-08,21.5507,22.0373,21.5147,21.7593,8493.0984602266
2015-12-09,22.2837,22.2837,21.7593,22.1443,52029.977799264
2015-12-10,22.256,22.5256,21.5433,21.7567,2037.6936484294
2015-12-11,22.603,22.603,21.6855,21.7567,1371.4620727866
2015-12-14,21.4714,21.5433,20.6683,20.7171,61204.474082384
2015-12-15,20.7034,21.5433,20.696,20.9783,1142.8850606555
2015-12-16,21.5433,21.5433,20.8371,20.8371,18643.651084247
2015-12-17,21.6069,21.6069,20.8371,21.1898,12071.249507948
2015-12-18,21.1898,21.536,20.8371,20.8371,8042.4442562146
2015-12-21,21.1898,21.8545,21.0846,21.8259,38061.864081641
2015-12-22,21.8978,22.603,21.8978,22.3197,7559.2909509517
2015-12-23,22.4636,22.4636,22.1803,22.4636,19503.793964021
2015-12-28,21.9734,22.7803,21.8978,22.7803,13364.713737731
2015-12-29,22.7369,23.2889,22.7369,23.2252,17585.263686845
2015-12-30,23.2252,23.2252,22.9198,23.1689,16759.786515072
2016-01-04,22.4692,23.1689,21.8978,23.1689,9600.2345095062
2016-01-05,22.603,22.603,22.244,22.244,16223.551344433
2016-01-07,21.7198,22.1572,21.6069,21.643,7149.8022751908
2016-01-08,21.6275,22.101,21.5711,21.6219,4295.2978819896
2016-01-11,21.5988,21.8683,21.403,21.8683,2335.6020765623
2016-01-12,21.8683,21.8683,21.3808,21.8461,1322.7134209103
2016-01-13,21.403,22.567,21.403,21.6275,1927.1967041764
2016-01-14,22.5201,22.5201,21.6154,21.6154,1418.0441179128
2016-01-15,21.6154,22.4268,21.6154,22.2847,4375.4623317418
2016-01-18,21.5433,21.8978,21.0486,21.1843,14054.777987625
2016-01-19,21.1898,21.1898,20.6599,20.9073,2232.6882559346
2016-01-20,20.9073,21.1898,20.6249,20.6683,3169.7456753346
2016-01-21,21.1187,21.1187,20.2002,20.2002,8161.6076274678
2016-01-22,20.4772,20.4846,19.4377,19.6205,13723.287154867
2016-01-25,20.4486,20.4486,19.7203,19.7203,3608.4835422213
2016-01-26,19.6012,19.8763,19.0712,19.4248,7727.2029740812
2016-01-27,19.4248,19.7636,18.7187,19.0712,7060.9713984384
2016-01-28,19.0712,19.7718,18.7824,18.7824,27058.751701472
2016-01-29,18.8949,19.4174,18.7944,18.8313,16149.886714931
2016-02-01,19.0427,19.4102,18.967,19.0999,29427.93618266
2016-02-02,19.0999,19.7553,19.0999,19.4037,70372.470545253
2016-02-03,19.6999,19.6999,19.1766,19.1766,11779.840900065
2016-02-04,19.4174,19.4174,19.1766,19.34,28980.531888773
2016-02-05,19.2827,19.4037,19.1571,19.1571,4986.4454352581
2016-02-08,19.1635,19.1635,18.0328,18.6974,21502.488690949
2016-02-09,18.7325,19.2762,18.5062,18.7187,3302.9919904631
2016-02-10,18.7029,18.7029,18.4075,18.6827,4023.3887348574
2016-02-11,18.8535,18.8535,18.4426,18.5839,4584.5398831223
2016-02-12,18.5839,18.7113,18.3309,18.3309,3466.5708000925
2016-02-15,18.6338,19.1414,18.6338,18.7187,1107.1360492795
2016-02-16,18.7187,18.7187,18.3642,18.3642,2579.3453359438
2016-02-17,18.2376,18.6106,18.2376,18.6106,9798.4790271365
2016-02-18,18.6106,18.6191,18.3642,18.6051,6726.2306555545
2016-02-19,18.5839,18.5839,18.3642,18.4001,47234.19375801
2016-02-22,18.5692,18.7113,18.4768,18.5062,7800.8676035832
2016-02-23,18.5414,18.8581,18.4075,18.8535,14573.680304264
2016-02-24,18.8535,19.17,18.8535,19.1414,10596.873614533
2016-02-25,19.1414,19.3676,18.0125,18.7898,143767.35750683
2016-02-26,19.0002,19.7276,19.0002,19.1978,15367.74167816
2016-02-29,19.4102,19.6012,19.2144,19.4248,5210.689233889
2016-03-01,19.5587,19.5587,19.0712,19.3547,3256.4099453369
2016-03-02,19.3179,19.3547,19.0712,19.0712,22814.369078109
2016-03-03,18.8026,19.3325,18.6827,19.3325,13573.791289112
2016-03-04,19.3547,19.4248,19.0712,19.3547,146405.20122503
2016-03-07,19.3547,19.8126,19.3547,19.5651,9167.9964628696
2016-03-08,19.6511,19.7443,19.6371,19.7072,2783.0063704493
2016-03-09,19.6511,19.6999,19.1414,19.3547,31875.118506851
2016-03-10,19.3473,20.696,19.1138,20.3424,13919.365065747
2016-03-11,20.3285,20.3285,19.9907,20.3285,4917.1140192562
2016-03-14,20.5482,20.5547,20.1291,20.1291,2126.5245251817
2016-03-15,20.1291,20.1291,19.8837,20.1291,3126.4135403334
2016-03-16,19.9547,20.1246,19.8837,19.8893,2321.5191326869
2016-03-17,19.8893,20.1291,19.855,20.1014,5108.8587166363
2016-03-18,20.1246,20.1246,19.855,19.9907,11925.003552319
2016-03-21,19.9907,20.0618,19.9833,20.0554,2950.9183935787
2016-03-22,20.0554,20.0618,19.4673,19.6095,6094.6647879126
2016-03-23,19.5162,19.5162,19.2144,19.2328,18763.897758875
2016-03-24,19.2201,19.7783,19.1766,19.1766,3245.5769115866
2016-03-29,19.1635,19.7072,19.1635,19.6012,3873.8928691034
2016-03-30,19.6371,19.6371,19.4248,19.6012,2593.4282798192
2016-03-31,19.6012,19.8412,19.579,19.7072,1269.6315555339
2016-04-01,19.9547,19.9547,19.4248,19.459,1707.2861190456
2016-04-04,19.5024,19.8837,19.4673,19.7783,2126.5245251817
2016-04-05,19.496,19.496,19.2486,19.4248,2546.846234693
2016-04-06,19.4248,19.6713,19.2689,19.459,10131.05316327
2016-04-07,19.7783,19.7783,19.3897,19.3897,5716.5919100275
2016-04-08,19.7072,19.7072,19.6168,19.6279,1563.2067701667
2016-04-11,19.7443,19.7443,19.459,19.459,959.80679027561
2016-04-12,19.6713,20.3932,19.6713,20.167,17205.024202209
2016-04-13,20.335,20.6249,20.2648,20.4772,9255.744036247
2016-04-14,20.4689,20.5482,20.2159,20.541,9982.6406008914
2016-04-15,20.4846,20.576,20.2851,20.576,14667.927697891
2016-04-18,20.4846,20.8158,20.4486,20.7467,11480.849168557
2016-04-19,20.7883,20.887,20.5898,20.6738,26846.424239966
2016-04-20,20.6738,20.6738,20.3424,20.3424,7392.4622311973
2016-04-21,20.6249,20.6249,20.3424,20.4846,142817.30044693
2016-04-22,20.6249,21.6985,20.6249,21.536,467008.83506483
2016-04-25,21.8259,22.4555,21.7567,21.8978,31196.970594083
2016-04-26,22.3484,22.3484,21.7198,21.8978,9598.0679027561
2016-04-27,21.8738,22.5321,21.7696,22.5321,252347.93808935
2016-04-28,22.5614,23.0628,22.1091,22.2486,51320.41408862
2016-04-29,22.928,22.928,21.8978,22.7433,34863.952518556
2016-05-02,22.9567,23.2031,22.9567,22.9622,43327.801787656
2016-05-04,22.2486,23.3009,22.2163,22.2486,10976.029795792
2016-05-05,22.1091,22.2847,21.6219,22.2847,7110.8033536897
2016-05-06,21.9034,22.3197,21.8978,22.3197,2415.7665263145
2016-05-09,22.0445,22.3197,22.0445,22.2911,664.06496889272
2016-05-10,22.0445,22.1933,21.0486,21.0764,22333.382379596
2016-05-11,20.9783,21.1898,20.8371,20.9783,94011.233491758
2016-05-12,20.9849,21.5433,20.1291,20.7661,41631.348702361
2016-05-13,21.0348,21.5433,20.73,21.3873,9191.8291371203
2016-05-16,21.5433,21.7068,21.368,21.5433,37274.302527995
2016-05-17,22.1443,22.1443,21.8978,22.0363,4189.1341512368
2016-05-18,22.0742,22.2486,21.5433,22.2486,3980.0565998562
2016-05-19,21.5857,22.567,21.5857,22.4555,48006.589064406
2016-05-20,22.4555,22.8432,22.3484,22.653,23026.696539614
2016-05-23,22.6095,22.6474,21.5433,21.8619,20441.934686795
2016-05-24,21.8461,22.8366,21.6348,22.6095,63573.658563571
2016-05-25,22.7803,22.8856,22.6676,22.6944,10716.036985786
2016-05-27,22.7166,22.7508,22.4636,22.603,47362.023556264
2016-05-30,22.3632,22.5892,22.256,22.5892,293.57521463283
2016-05-31,22.603,22.603,22.3197,22.5201,33730.817188275
2016-06-01,22.5201,22.5201,21.5156,21.8259,22784.036583608
2016-06-02,21.8619,22.22,21.8619,21.8619,1656.3708604192
2016-06-03,21.9181,22.052,21.9181,21.9329,11028.028357794
2016-06-06,21.9467,22.0363,21.8915,21.9679,7982.862570588
2016-06-07,21.9679,22.8708,21.9679,21.9679,11405.017932305
2016-06-08,22.1091,22.5321,22.0363,22.3197,30435.408321437
2016-06-09,22.5321,22.8578,22.1295,22.243,72271.501361679
2016-06-10,22.604,22.8154,22.4636,22.4636,48982.645405307
2016-06-13,22.4692,22.4692,21.8915,22.2496,10162.468961146
2016-06-14,21.9034,22.257,21.9034,22.257,10033.555859518
2016-06-15,22.2496,22.2496,22.0308,22.0308,6243.0773502916
2016-06-16,22.22,22.22,21.5156,21.8915,54282.165515949
2016-06-17,21.6882,22.677,21.6882,22.677,4085.137027234
2016-06-20,22.6189,22.6631,22.2799,22.6631,4306.1309157399
2016-06-21,22.4029,22.6631,22.2661,22.6631,1535.040882416
2016-06-22,22.4185,22.9806,22.3437,22.9806,7057.7214883133
2016-06-23,23.1247,23.1247,22.8366,23.0092,2240.2713795598
2016-06-24,21.68,21.8396,20.2353,21.3985,15497.738083163
2016-06-27,21.6652,22.9871,21.4141,21.4141,10567.624423407
2016-06-28,21.4141,22.3584,21.4141,21.4141,1513.3748149154
2016-06-29,21.4631,21.824,21.4631,21.5516,1879.5313556752
2016-06-30,21.8324,21.8324,21.5351,21.68,8994.667922865
2016-07-01,21.5425,21.68,21.4141,21.6725,6562.6518459251
2016-07-04,21.4059,21.4059,21.2821,21.2886,2627.0106844451
2016-07-05,21.3902,21.824,21.2886,21.321,8518.0144378523
2016-07-06,21.2101,22.4029,21.2101,21.321,3467.6541034675
2016-07-07,21.321,21.4566,21.1972,21.3126,6694.8148576786
2016-07-08,21.321,21.321,21.2453,21.3126,2335.6020765623
2016-07-11,21.321,21.6652,21.321,21.3699,1738.7019169214
2016-07-12,21.3902,21.3902,21.1445,21.2821,4400.3783093674
2016-07-13,21.321,21.321,21.1538,21.1538,231.82692225619
2016-07-14,21.2027,21.2027,20.886,21.1371,4763.2849400021
2016-07-15,21.1371,21.1371,20.8133,21.0874,790.8114637711
2016-07-18,21.0874,21.1732,20.8916,21.0514,7649.2051310791
2016-07-19,21.0514,21.0514,20.827,20.9498,6325.4084067938
2016-07-20,20.886,20.9359,20.7412,20.9359,3223.910844086
2016-07-21,20.7412,20.886,20.1477,20.2353,37313.301449496
2016-07-22,20.2353,20.2353,19.5107,19.5845,45688.319841844
2016-07-25,19.6574,19.9898,19.5494,19.8015,9888.3932072639
2016-07-26,20.2196,20.2196,19.6999,19.9455,4056.9711394833
2016-07-27,19.9455,19.9455,19.8015,19.8015,47295.942050387
2016-07-28,19.8725,19.9455,19.8227,19.8302,5182.5233461383
2016-07-29,19.8725,20.2196,19.7655,19.867,12798.146072592
2016-08-01,19.9455,21.4566,19.808,20.9563,85495.385660656
2016-08-02,20.9563,21.2453,20.4523,20.9563,188762.36318866
2016-08-03,20.9563,20.9563,20.4725,20.8788,45693.736358719
2016-08-04,21.0597,22.3954,20.7412,22.3954,9070.499159117
2016-08-05,22.041,22.3954,21.8978,22.3667,14471.849787011
2016-08-08,22.3742,22.5468,21.824,22.3954,72821.819476193
2016-08-09,22.4029,22.4029,22.1563,22.2938,97222.144695344
2016-08-10,22.2579,22.3308,22.2163,22.2163,55698.043027111
2016-08-11,22.3308,22.3308,22.1278,22.2089,203.66103450543
2016-08-12,22.3308,22.3308,22.0917,22.2661,1091.9698020291
2016-08-16,22.3584,22.3584,21.8396,22.041,541.65168751445
2016-08-17,21.8609,22.041,21.8609,21.8738,3599.8171152211
2016-08-18,21.8738,21.8821,21.8738,21.8821,1163.467824781
2016-08-19,21.8738,22.0345,21.8738,21.8738,1024.8049927773
2016-08-22,21.7963,22.1499,21.7963,22.041,7428.2112425732
2016-08-23,22.041,23.0028,22.041,22.9096,15463.072375163
2016-08-24,22.9871,22.9871,22.6926,22.6926,896.97519452393
2016-08-25,22.6926,22.6926,22.5837,22.6189,887.22546414867
2016-08-26,22.6326,22.6834,22.4029,22.4747,1059.4707007783
2016-08-29,22.4029,22.6492,22.4029,22.5329,61473.13331939
2016-08-30,22.6492,22.6492,21.4261,21.6652,6852.9771504329
2016-08-31,21.6503,21.6503,21.2535,21.6079,2245.6878964349
2016-09-01,21.5351,21.644,21.1889,21.1889,4882.4483112553
2016-09-02,21.1889,21.321,21.1732,21.2398,5677.5929885265
2016-09-05,21.2398,21.4566,21.1732,21.2248,1945.6128615519
2016-09-06,21.2175,21.5988,21.2175,21.5571,2771.0900333239
2016-09-07,21.2821,21.2821,20.9941,21.0947,4592.1230067475
2016-09-08,21.0514,21.0514,21.0292,21.0514,465.82045126243
2016-09-09,21.0292,21.2453,20.9941,20.9941,4442.6271409935
2016-09-12,20.9941,21.0439,20.335,20.6693,17950.336924229
2016-09-13,20.7043,20.8788,20.6905,20.7043,742.0628118948
2016-09-14,20.8788,20.8788,20.6535,20.6535,53349.441310048
2016-09-15,20.6609,20.886,20.5962,20.886,335.82404625896
2016-09-16,20.5962,20.5962,20.3203,20.3433,6279.9096650426
2016-09-19,20.3203,20.5962,20.3083,20.5962,6995.9731959367
2016-09-20,20.8418,20.8418,20.6323,20.6323,13946.447650122
2016-09-21,20.6323,20.8788,20.6037,20.6323,925.14108227469
2016-09-22,20.886,21.5351,20.4226,21.1732,72762.237790566
2016-09-23,21.321,22.4029,21.321,21.5351,44861.759366697
2016-09-26,21.9689,22.6926,20.9996,21.8978,203706.53324719
2016-09-27,22.2209,22.2209,21.2027,21.2027,42657.236998513
2016-09-28,21.3266,21.3266,21.1732,21.1816,3105.8307762079
2016-09-29,20.9563,21.8166,20.9563,20.9941,4171.8012972363
2016-09-30,20.9941,22.0631,20.7754,21.4696,9257.910642997
2016-10-03,21.6652,21.6652,20.8575,21.5277,7099.9703199395
2016-10-04,21.5277,21.5351,21.115,21.2453,5114.2752335115
2016-10-05,21.321,21.5351,21.0725,21.4197,457.1540242622
2016-10-06,21.1031,21.2101,21.1031,21.1732,363.98993400971
2016-10-07,21.1095,21.6597,21.0375,21.2453,2266.2706605605
2016-10-10,21.6652,21.6652,21.2535,21.4261,4468.6264219942
2016-10-11,21.5711,21.5711,21.4427,21.4631,1995.4448168032
2016-10-12,21.477,21.5942,21.2453,21.4261,6766.3128804306
2016-10-13,21.4261,21.4261,20.9996,20.9996,2671.4261228213
2016-10-14,21.4261,21.5942,21.4261,21.5942,1715.9525460458
2016-10-17,21.5942,21.6079,21.321,21.321,1736.5353101713
2016-10-18,21.321,22.0345,21.321,22.0345,11128.775571672
2016-10-19,22.0345,22.0345,21.3403,21.6079,17597.18002397
2016-10-20,21.8915,21.8915,21.68,21.824,1159.1346112809
2016-10-21,21.7538,21.8978,21.321,21.8978,1020.4717792772
2016-10-24,22.0049,22.027,21.7538,21.9338,4015.8056112322
2016-10-25,21.9338,21.9338,21.68,21.824,511.31919301364
2016-10-26,21.824,21.824,21.7733,21.824,1886.0311759253
2016-10-27,21.824,21.824,20.9941,21.0947,12269.494025577
2016-10-28,20.4523,21.7021,20.0894,20.5031,149901.02121624
2016-10-31,20.3857,20.9443,20.3776,20.9294,6796.6453749314
2016-11-02,20.886,20.9498,20.0184,20.4652,1463.5428596641
2016-11-03,20.7412,21.1031,20.5306,21.1031,242.65995600648
2016-11-04,20.5602,20.6111,20.5224,20.5224,466.90375463746
2016-11-07,21.0227,21.321,20.1634,20.2353,7045.805151188
2016-11-08,20.2353,20.4439,20.1976,20.1976,1256.6319150335
2016-11-09,20.1634,20.719,19.7284,19.8725,24327.743893024
2016-11-10,19.8818,20.3776,19.8587,19.9529,26215.9416757
2016-11-14,20.2353,20.5962,20.0562,20.0894,58799.540589819
2016-11-15,20.5962,20.7412,20.0184,20.2353,2001.9446370534
2016-11-16,20.3083,20.5602,20.0562,20.0562,2621.59416757
2016-11-17,20.1265,20.4523,20.047,20.047,16662.289211319
2016-11-18,20.047,20.047,19.5107,19.6999,8512.5979209771
2016-11-21,20.1625,20.1772,19.6574,19.6574,5197.6895933887
2016-11-22,20.0894,20.155,19.6574,20.155,68333.693593449
2016-11-23,20.0692,20.3776,20.0184,20.0821,4799.0339513781
2016-11-24,20.0554,20.0554,19.4608,19.8015,45452.159706087
2016-11-25,20.0248,20.4523,20.0248,20.2058,50214.361342715
2016-11-28,20.2353,20.2353,20.0184,20.1477,7666.5379850796
2016-11-29,20.4921,20.7116,20.4549,20.4921,33562.905165145
2016-11-30,20.6304,20.6304,20.4921,20.4921,6014.5003381605
2016-12-01,20.4117,20.8426,20.2713,20.8426,140599.77843825
2016-12-02,20.8426,21.0034,20.3683,20.9979,3778.5621721008
2016-12-05,21.0034,21.0764,20.8935,21.0699,4581.2899729972
2016-12-06,21.0764,21.8092,20.8639,21.2303,19367.297738767
2016-12-07,21.4796,21.8027,21.261,21.261,19296.88301939
2016-12-08,21.5904,21.5904,21.151,21.4446,10942.447391167
2016-12-09,21.8461,21.956,21.5904,21.7797,38831.009477911
2016-12-12,21.7862,22.6069,21.7797,21.8157,14810.923743395
2016-12-13,22.3215,22.5624,21.956,22.425,19791.952661778
2016-12-14,22.4692,22.4952,21.9634,22.3076,2629.1772911952
2016-12-15,22.2486,22.2486,21.956,22.1018,4969.1125812576
2016-12-16,22.1018,22.1018,21.487,21.992,9864.5605330132
2016-12-19,21.992,22.0935,21.6413,21.6413,2330.1855596872
2016-12-20,21.6255,21.6634,21.5221,21.5305,31285.801470835
2016-12-21,21.5904,21.5904,21.1206,21.5101,12234.828317577
2016-12-22,21.3708,21.5747,21.3708,21.5176,4615.9556809982
2016-12-23,21.2969,21.5904,21.2969,21.5904,329.32422600879
2016-12-27,21.2969,21.5377,21.2969,21.321,250.24307963168
2016-12-28,21.2969,21.5904,21.2969,21.2969,1847.0322544243
2016-12-29,21.4446,21.956,21.3321,21.8738,27883.145569869
2016-12-30,21.8092,21.9487,21.2969,21.8821,2147.1072893073
2017-01-02,21.5609,22.3142,21.5176,22.0345,4809.8669851283
2017-01-03,22.0345,22.1747,21.956,22.1674,1360.6290390363
2017-01-04,21.956,22.3429,21.7345,21.7345,9148.4970021191
2017-01-05,22.1747,22.1747,22.1747,22.1747,25.999281000694
2017-01-09,22.1674,22.1674,21.4796,21.5176,2415.7665263145
2017-01-10,21.5221,21.8027,21.2239,21.3634,12853.394544718
2017-01-11,21.4446,21.4446,21.151,21.151,8940.5027541136
2017-01-12,21.2239,21.4446,21.2239,21.2239,4726.4526252511
2017-01-13,21.5822,21.5822,21.1797,21.2239,8931.8363271133
2017-01-16,21.3321,21.3321,21.187,21.2239,2934.6688429533
2017-01-17,21.261,21.261,20.8593,21.187,76109.645219405
2017-01-18,21.187,21.4205,21.0034,21.3126,2264.1040538104
2017-01-19,21.4205,21.4205,21.0413,21.0413,1093.0531054042
2017-01-20,21.0413,21.1419,20.6452,21.1419,3319.2415410886
2017-01-23,21.0764,22.1398,20.8593,22.0658,187981.30145527
2017-01-24,21.956,22.8265,21.956,22.7619,24091.583757268
2017-01-25,22.834,23.1995,22.834,23.1995,108551.3313914
2017-01-26,23.3462,24.151,23.2807,23.7856,107050.95621698
2017-01-27,23.829,24.4964,23.829,24.4964,415544.34162734
2017-01-30,24.6644,25.1758,24.3699,24.3699,293185.22541783
2017-01-31,24.5175,24.8832,24.5019,24.524,60906.565654251
2017-02-01,24.6793,24.8832,24.524,24.6404,7093.4704996893
2017-02-02,24.8832,25.5127,24.8832,25.461,7136.8026346904
2017-02-03,25.4674,25.4674,25.1028,25.1028,6008.0005179103
2017-02-06,25.1111,25.1111,24.1733,24.1733,7307.964567945
2017-02-07,24.4964,24.5019,23.4561,24.151,38988.08846729
2017-02-08,24.224,24.8767,24.151,24.8767,76890.706952802
2017-02-09,24.8832,25.0678,24.2988,24.92,8924.2532034881
2017-02-10,24.6718,25.0521,24.6644,24.7731,28515.794740886
2017-02-13,24.8832,24.8832,24.5175,24.7005,5501.0145383968
2017-02-14,24.8832,24.8832,24.1585,24.3053,12790.562948966
2017-02-15,24.5175,24.8832,24.4797,24.8832,34471.796696795
2017-02-16,24.8832,24.9931,24.5175,24.8767,8026.1947055892
2017-02-17,24.8767,24.8832,24.5545,24.5545,9416.0729357513
2017-02-20,24.5545,24.6201,24.4068,24.6201,2871.8372472016
2017-02-21,24.6266,24.958,24.5895,24.9487,59511.270907213
2017-02-22,24.8832,24.9414,24.7005,24.7364,11381.185258053
2017-02-23,24.7364,24.8832,24.6266,24.8102,19682.5390209
2017-02-24,24.8832,24.8832,24.3128,24.5084,8629.5946854803
2017-02-27,24.5019,24.5175,24.3699,24.5084,2904.3363484525
2017-02-28,24.4226,24.8832,24.4226,24.8832,10716.036985786
2017-03-01,24.9487,26.2735,24.597,25.9806,143327.53633657
2017-03-02,26.1645,26.6905,26.1645,26.6481,45971.062022726
2017-03-03,26.684,26.684,26.4183,26.4274,2495.9309760666
2017-03-06,26.5668,26.684,26.4274,26.493,37249.386550369
2017-03-07,26.5668,26.7127,26.5087,26.7127,19560.125739522
2017-03-08,26.7718,26.7793,25.0871,25.762,60117.920797229
2017-03-09,25.689,26.3472,24.5175,24.6718,58463.71654356
2017-03-10,24.6793,25.2358,24.6793,24.92,4637.6217484987
2017-03-13,26.3472,26.3472,25.3152,25.3946,7511.6256024504
2017-03-14,25.5423,25.7029,25.5423,25.7029,3918.3083074796
2017-03-15,26.1275,26.1275,25.3078,25.6152,3441.6548224668
2017-03-16,25.5783,26.0896,25.5496,26.0896,3034.332753456
2017-03-17,25.9161,26.1275,25.725,25.725,17548.431372093
2017-03-20,25.5995,26.3397,25.5995,25.797,2317.1859191868
2017-03-21,25.797,26.3397,25.797,25.9457,20291.355517666
2017-03-22,25.907,25.907,25.6152,25.797,3184.911922585
2017-03-23,25.6392,26.325,25.6392,26.325,3484.986957468
2017-03-24,26.325,26.325,25.6586,26.0545,15564.902892416
2017-03-27,26.0545,26.2521,25.9161,26.0896,873.1425202733
2017-03-28,25.689,25.8062,25.4674,25.5783,9307.7425982484
2017-03-29,25.483,25.9806,24.9644,25.2183,5225.8554811394
2017-03-30,25.6078,25.6217,25.2497,25.2497,69782.070205862
2017-03-31,25.2183,25.725,25.0355,25.5783,1925.0300974264
2017-04-03,25.725,25.725,25.5931,25.725,1887.1144793004
2017-04-04,25.762,25.762,25.5783,25.6152,3318.1582377135
2017-04-05,25.6152,25.762,25.0447,25.3446,4354.8795676162
2017-04-06,25.0355,25.5062,25.0355,25.483,645.64881151723
2017-04-07,25.0521,25.3226,25.0521,25.1619,8743.3415398583
2017-04-10,25.1758,25.5349,25.0678,25.1028,42818.649201392
2017-04-11,25.1185,25.1979,25.0594,25.1325,7519.2087260756
2017-04-12,25.1325,25.1325,24.9349,24.9349,930.55759914983
2017-04-13,24.92,24.92,24.7364,24.7364,3439.4882157168
2017-04-18,24.7364,24.8684,24.3128,24.4503,3638.8160367221
2017-04-19,24.5175,25.1916,24.5175,25.1916,4371.1291182416
2017-04-20,25.0521,25.0871,24.8832,25.0272,6592.9843404259
2017-04-21,25.0272,25.0272,24.5175,24.7806,3503.4031148435
2017-04-24,25.016,25.3152,24.7806,25.3152,20111.527157412
2017-04-25,25.3365,25.6152,24.9699,25.6152,6926.6417799348
2017-04-26,25.5349,25.893,25.5349,25.893,3983.3065099813
2017-04-27,25.893,25.893,25.2635,25.6513,1847.0322544243
2017-04-28,25.293,25.7102,25.2856,25.7102,2034.4437383043
2017-05-02,26.2373,27.0717,26.2097,26.4128,9136.5806649938
2017-05-04,26.6398,27.0802,26.3841,26.3841,15213.912598906
2017-05-05,26.9905,26.9905,26.3472,26.4128,3408.0724178409
2017-05-08,26.3397,26.4183,26.0103,26.3112,8709.7591352324
2017-05-09,26.4063,26.4063,26.2097,26.2735,2009.5277606786
2017-05-10,26.0619,26.3397,26.0176,26.1275,5478.2651675212
2017-05-11,26.0176,26.4063,25.6217,25.6217,17232.106786584
2017-05-12,25.9806,26.1275,25.6513,26.0831,523.23553013896
2017-05-15,26.1201,26.1201,25.689,25.7471,639.14899126705
2017-05-16,25.7471,26.0545,25.725,25.725,12929.22578097
2017-05-17,25.725,25.725,24.9782,24.9856,2491.5977625665
2017-05-18,24.9487,25.461,23.793,24.562,13510.95969336
2017-05-19,24.4142,24.9265,24.3699,24.92,3999.5560606067
2017-05-22,24.92,25.9226,24.92,25.1916,1323.7967242853
2017-05-23,25.1916,25.6152,25.1916,25.6152,3084.1647087073
2017-05-24,25.4895,26.0545,25.4895,25.762,2903.2530450775
2017-05-25,25.7683,26.134,25.7176,26.1275,8407.5174935993
2017-05-26,26.1275,26.1275,25.257,25.762,3416.7388448412
2017-05-29,25.9725,26.0463,25.9725,25.9806,380.23948463515
2017-05-30,26.0176,26.6611,25.124,26.6611,79928.289616382
2017-05-31,26.6398,26.6398,25.7905,26.5448,4119.8027352349
2017-06-01,25.7683,26.2735,25.762,25.9806,2020.3607944289
2017-06-02,25.9806,26.0018,25.9806,25.9806,2985.5841015797
2017-06-05,26.1413,26.1413,25.3512,25.6152,19514.626997771
2017-06-06,25.9586,25.9806,25.257,25.9806,1821.0329734236
2017-06-07,25.9677,25.9725,25.6152,25.6152,326.0743158837
2017-06-08,25.6152,26.1718,25.6152,26.1718,6819.394745807
2017-06-09,26.1497,26.1857,25.9806,26.1857,497.23624913827
2017-06-12,26.1857,26.1857,25.6586,25.8708,30977.060008952
2017-06-13,25.907,26.2735,25.907,26.2735,3995.2228471066
2017-06-14,26.2521,26.3112,26.0379,26.0545,5789.1732361545
2017-06-16,26.0896,26.0896,25.762,25.762,1191.6337125318
2017-06-19,25.9806,26.0545,25.762,26.0545,9528.7364867543
2017-06-20,25.9438,26.5697,25.7924,26.1597,15591.985476791
2017-06-21,26.1597,26.1597,26.0241,26.0241,859.05957639792
2017-06-22,26.0167,26.0167,25.7924,25.9438,5798.9229665297
2017-06-23,25.9438,26.0167,25.9438,26.0167,406.23876563584
2017-06-26,26.0906,26.2041,25.4185,26.1442,2557.6792684432
2017-06-27,26.1442,26.5697,25.8368,26.5697,10504.792827655
2017-06-28,26.5401,26.5401,26.1802,26.1802,3442.7381258419
2017-06-29,26.5697,26.6149,26.2041,26.5401,162984.07607648
2017-06-30,26.4645,26.4645,25.9484,26.1662,23611.68036213
2017-07-03,26.4957,26.5401,26.4957,26.5401,379.15618126012
2017-07-04,26.0831,26.0906,25.809,26.0831,1496.0419609149
2017-07-05,26.1285,26.1285,25.7924,25.7924,20768.009002679
2017-07-06,25.904,26.0167,25.8671,26.0167,1203.5500496571
2017-07-07,25.7924,26.0906,25.7176,25.7259,420.32170951122
2017-07-10,26.2411,26.2411,25.7176,26.0694,76034.897286529
2017-07-11,26.0776,26.0776,25.4934,25.6429,6893.0593753089
2017-07-12,25.4934,25.7176,25.1951,25.7176,77484.357202317
2017-07-13,25.7176,26.0906,25.2764,25.4934,3729.8135202245
2017-07-14,25.2839,25.8671,25.2839,25.8671,49345.552035942
2017-07-17,25.8671,25.8671,24.5951,24.6043,85252.725704649
2017-07-18,24.5951,24.752,23.7819,23.9231,13728.703671742
2017-07-19,23.9979,23.9979,23.7375,23.7735,8798.5900119848
2017-07-20,23.7735,23.7735,23.3249,23.6241,9036.9167544911
2017-07-21,23.6241,23.6241,22.9539,22.9539,11301.020808301
2017-07-24,22.8403,23.0175,22.5191,22.9539,36442.325535972
2017-07-25,22.9879,23.9231,22.9446,23.9231,172219.2373486
2017-07-26,23.9231,23.9231,23.1016,23.1016,7898.3649073358
2017-07-27,23.3997,23.3997,23.1228,23.1754,6513.9031940488
2017-07-28,23.1754,23.7735,22.7932,23.3914,147929.4090737
2017-07-31,23.6545,23.6545,23.3249,23.6545,32301.940036612
2017-08-01,23.6545,23.6545,23.348,23.4745,1237.132454283
2017-08-02,23.7375,23.7375,23.2945,23.4883,1200.300139532
2017-08-03,23.505,23.505,23.1016,23.4292,2577.1787291938
2017-08-04,23.4292,23.4292,23.1228,23.4079,747.47932876995
2017-08-07,23.1754,23.3997,22.893,22.893,73661.37959184
2017-08-08,23.1754,23.1754,22.6898,23.0175,36159.58335509
2017-08-09,23.1458,23.1458,22.6898,22.8016,16221.384737683
2017-08-10,23.1754,23.1754,22.8016,22.9879,5338.5190321425
2017-08-11,23.1754,23.1754,22.6898,23.1532,20162.442416038
2017-08-14,23.1311,23.1394,22.6816,23.1311,4878.1150977552
2017-08-16,23.1311,23.251,23.1088,23.229,12140.580923949
2017-08-17,23.1754,23.5494,23.1689,23.4745,7445.5440965737
2017-08-18,23.3249,23.3249,23.0259,23.0259,386.73930488532
2017-08-21,23.0259,23.1754,22.893,23.1754,22228.301952218
2017-08-22,23.3997,23.3997,23.1754,23.2058,292.4919112578
2017-08-23,23.251,23.3249,22.9207,23.1754,1630.3715794185
2017-08-24,23.3185,23.3249,22.9207,23.0175,3267.2429790872
2017-08-25,23.3093,23.5494,23.0341,23.5494,7982.862570588
2017-08-28,23.5494,23.5494,23.3997,23.5494,1795.0336924229
2017-08-29,23.3997,23.3997,23.1754,23.1754,1087.636588529
2017-08-30,23.1394,23.1394,22.8403,22.8403,11390.934988429
2017-08-31,23.251,23.469,22.8403,23.1689,21572.903410326
2017-09-01,23.1689,23.1689,22.0853,22.2422,101605.19015071
2017-09-04,22.0548,22.0853,21.6891,21.7567,80473.191214022
2017-09-05,21.704,21.8599,21.681,21.8073,81350.666947796
2017-09-06,21.7927,22.0853,21.7178,21.7492,323085.48187199
2017-09-07,21.7567,22.4287,21.7492,22.4287,351494.02957876
2017-09-08,22.6012,22.6012,22.316,22.4213,7713.1200302058
2017-09-11,22.413,22.413,21.979,21.979,110565.19236558
2017-09-12,22.0548,22.3445,22.0548,22.0612,185642.44946858
2017-09-13,22.3445,22.9879,22.3381,22.9879,6923.3918698097
2017-09-14,23.0259,23.1625,22.9539,23.1625,6504.1534636736
2017-09-15,23.1625,23.1689,22.6973,23.0259,4800.1172547531
2017-09-18,22.8245,23.0259,22.7654,23.0259,2286.853424686
2017-09-19,23.0259,23.0259,22.6224,22.6224,103667.79977677
2017-09-20,22.7352,22.9539,22.6077,22.9446,3860.893228603
2017-09-21,22.6602,22.9446,22.4287,22.8755,16740.287054322
2017-09-22,22.8625,22.8755,22.832,22.8755,18560.236724371
2017-09-25,22.8755,22.8755,22.6686,22.8755,11507.931752933
2017-09-26,22.6686,22.7581,22.3603,22.3603,3136.1632707087
2017-09-27,22.316,23.1754,22.316,23.1754,13127.470298601
2017-09-28,23.2132,23.3564,22.9584,23.3564,21558.82046645
2017-09-29,23.2889,23.2889,23.0259,23.1754,34837.953237555
2017-10-02,23.1754,23.1754,22.8403,23.1689,6012.3337314104
2017-10-03,23.1754,23.1754,22.4287,22.4287,19252.467581013
2017-10-04,22.4352,22.8016,22.1368,22.7194,1787.4505687977
2017-10-05,22.5773,22.8016,22.3539,22.8016,7941.6970423369
2017-10-06,23.0175,23.1754,22.8016,22.8016,12847.978027843
2017-10-09,22.653,23.1625,22.653,22.8016,276.24236063237
2017-10-10,22.653,23.1754,22.5773,23.1754,3470.9040135926
2017-10-11,22.9539,23.1754,22.8099,23.1754,8889.5874954872
2017-10-12,23.1016,23.1016,22.9539,22.9539,1009.6387455269
2017-10-13,23.1016,23.1016,22.7352,22.8755,4384.128758742
2017-10-16,22.8755,23.1016,22.6602,23.1016,3461.1542832174
2017-10-17,23.1016,23.1016,22.8016,22.8016,1016.1385657771
2017-10-18,22.7803,22.7803,22.4287,22.4352,2276.0203909357
2017-10-19,22.4287,22.5773,22.2782,22.5773,3696.2311155986
2017-10-20,22.2782,22.5024,21.7567,22.0253,14592.096461639
2017-10-23,21.979,22.0612,21.5619,21.681,25157.554278297
2017-10-24,21.681,22.6898,21.307,21.307,53624.600367306
2017-10-25,21.4188,22.3317,20.9627,21.1575,20552.431631048
2017-10-26,21.2313,22.0981,21.2313,22.038,5880.1707196569
2017-10-27,22.1286,22.1286,21.7492,22.0548,5859.5879555314
2017-10-30,22.0548,22.7258,21.5305,22.7258,55181.307317223
2017-10-31,22.7194,22.8016,22.2864,22.8016,6711.0644083041
2017-11-02,22.653,22.653,22.4287,22.6289,1652.0376469191
2017-11-03,22.7654,22.7654,22.2782,22.653,3458.9876764673
2017-11-07,22.653,22.653,21.9265,22.3834,2146.0239859323
2017-11-08,22.2044,22.4932,21.3226,21.8599,41980.17238912
2017-11-09,21.4935,22.1581,21.4935,22.1581,2031.1938281792
2017-11-10,22.0548,22.1812,21.6144,21.8295,30471.157332814
2017-11-13,22.1959,22.1959,21.2979,21.307,12042.000316821
2017-11-14,22.0548,22.0548,21.1797,21.307,2605.3446169445
2017-11-15,21.1187,21.1187,19.4377,19.5504,176957.60631097
2017-11-16,20.1781,20.1781,19.4526,20.0349,111649.57904398
2017-11-17,20.0433,20.9258,19.963,20.1855,29517.850362788
2017-11-20,20.3341,20.8288,20.1855,20.8288,4999.4450757584
2017-11-21,20.4098,21.2091,20.4098,20.9333,891.55867764879
2017-11-22,20.9333,21.187,20.9333,21.0689,5133.774694262
2017-11-23,21.2849,21.2849,20.6719,21.0689,26045.86304582
2017-11-24,20.9333,21.0819,20.8593,21.0819,11934.753282693
2017-11-27,21.0227,21.2979,21.0227,21.2248,12643.233689962
2017-11-28,21.2979,21.2979,20.7163,21.2461,4469.7097253693
2017-11-29,21.1954,21.4575,20.4846,21.4575,24158.748566519
2017-11-30,21.2398,21.307,20.4468,21.307,7407.6284784477
2017-12-01,20.9333,21.2766,20.5741,20.9333,6232.2443165413
2017-12-04,20.6719,20.9333,20.6719,20.9258,1019.3884759022
2017-12-05,21.2627,21.2627,20.5962,20.5962,1163.467824781
2017-12-06,20.7079,21.15,20.5962,20.6332,3096.0810458326
2017-12-07,20.6719,20.7827,20.6719,20.7827,1655.2875570442
2017-12-08,20.6332,20.7163,20.5299,20.5299,1836.199220674
2017-12-11,20.5602,20.7015,19.8107,19.8107,9968.557657016
2017-12-12,19.9168,20.2528,19.9021,19.963,7403.2952649475
2017-12-13,20.2981,20.2981,19.8191,20.1107,6026.4166752858
2017-12-14,20.3009,20.5723,20.1485,20.5649,3437.3216089667
2017-12-15,20.5723,20.5723,19.6178,19.6178,16091.38833268
2017-12-18,19.9602,20.2243,19.6408,19.9058,5417.6001785196
2017-12-19,19.8828,19.8828,19.6408,19.6869,11094.109863671
2017-12-20,19.8448,20.0645,19.6566,19.8393,12348.575171955
2017-12-21,19.8448,20.5649,19.6934,19.8448,27012.169656346
2017-12-22,19.8448,20.0268,19.7017,19.8448,5446.8493696453
2017-12-27,19.8448,19.8448,19.5429,19.6934,8305.6869763466
2017-12-28,19.8448,20.0728,19.6934,20.0728,1552.3737364164
2017-12-29,20.0728,20.4817,19.9602,20.4523,4205.3837018622
2018-01-03,21.1345,21.2083,20.7542,20.7542,6696.9814644287
2018-01-04,21.2083,21.3605,20.7542,20.8298,4587.7897932474
2018-01-05,20.9066,21.3605,20.8298,21.3605,65706.682909004
2018-01-08,21.4363,22.3437,21.3605,22.1941,11338.936426427
2018-01-09,22.3437,22.6492,22.2699,22.2699,8487.6819433515
2018-01-10,22.1941,22.1941,21.7381,21.9662,1705.1195122955
2018-01-11,22.1185,22.4213,21.9662,22.3437,2488.3478524414
2018-01-12,22.042,22.042,21.8915,21.9662,8693.509584607
2018-01-15,22.1941,22.3437,21.512,21.8147,7065.3046119385
2018-01-16,21.9662,22.2699,21.4363,21.8915,5424.0999987697
2018-01-17,22.1941,22.3437,21.7381,22.3437,11278.271437426
2018-01-18,22.3437,22.5726,21.6634,22.2699,14146.858774503
2018-01-19,22.4213,22.4213,21.8915,21.9662,4522.7915907457
2018-01-22,22.042,22.042,21.5877,21.8915,6198.6619119154
2018-01-23,21.8915,21.8915,21.5877,21.6634,4114.3862183598
2018-01-24,21.5877,21.6634,20.9812,21.1345,11401.768022179
2018-01-25,21.2083,21.4363,20.8298,20.9812,12277.077149203
2018-01-26,20.8298,20.8298,19.9962,20.0728,32855.508061252
2018-01-29,20.0728,20.1485,19.7702,19.9962,10901.281862916
2018-01-30,20.0728,20.0728,19.9962,20.0728,6444.571778047
2018-01-31,20.0728,20.0728,19.8448,20.0728,2191.5227276835
2018-02-01,19.9215,20.0728,19.9215,19.9962,4344.0465338659
2018-02-02,19.9962,20.0728,19.9215,20.0728,2299.8530651864
2018-02-05,19.9215,19.9962,19.7702,19.8448,3256.4099453369
2018-02-06,19.3149,19.3915,18.7851,19.3915,6009.0838212853
2018-02-07,19.6178,19.9215,19.013,19.3149,4978.8623116329
2018-02-08,19.3149,19.3915,18.9356,18.9356,5047.1104242597
2018-02-09,19.013,19.3149,18.9356,19.1645,3775.3122619757
2018-02-12,18.9356,19.6934,18.9356,19.1645,43133.890483526
2018-02-13,19.5429,19.5429,18.9356,19.1645,3820.811003727
2018-02-14,18.9356,19.1645,18.9356,19.1645,9291.4930476229
2018-02-15,19.1645,19.1645,18.8599,19.013,13504.45987311
2018-02-16,18.8599,19.013,18.8599,19.013,3045.1657872063
2018-02-19,19.013,19.013,18.7851,18.9356,8441.0998982252
2018-02-20,18.9356,18.9356,18.6338,18.7851,5360.185099643
2018-02-21,18.7851,18.8599,18.4066,18.4814,339060.95674355
2018-02-22,18.4814,18.4814,18.1776,18.1776,9847.2276790128
2018-02-23,18.1776,18.1776,17.6497,17.9525,8407.5174935993
2018-02-26,17.9525,18.1776,17.7245,17.8741,8768.257517484
2018-02-27,18.558,18.8599,18.103,18.1776,40582.711035332
2018-02-28,18.1776,18.1776,17.0422,18.1776,25933.199494817
2018-03-01,18.3309,19.013,18.3309,18.4066,7544.1247037013
2018-03-02,18.4066,18.558,18.103,18.558,4888.9481315055
2018-03-05,18.7094,18.7094,18.103,18.103,9957.7246232657
2018-03-06,18.103,18.6338,17.8741,18.1776,9397.6567783758
2018-03-07,18.4814,18.7094,18.0281,18.7094,4411.2113431177
2018-03-08,18.7094,18.7094,18.3309,18.7094,8880.921068487
2018-03-09,18.558,18.7094,18.103,18.2561,7096.7204098144
2018-03-12,18.4814,18.4814,18.0281,18.3309,6312.4087662934
2018-03-13,18.1776,18.4814,18.0281,18.1776,3471.9873169676
2018-03-14,18.558,18.558,18.2561,18.2561,6431.5721375466
2018-03-15,18.2561,18.4814,17.8741,17.8741,5394.850807644
2018-03-16,18.1776,18.1776,17.4218,18.1776,3578.1510477205
2018-03-19,17.8741,18.1776,17.8003,18.103,5436.0163358951
2018-03-20,18.103,18.103,17.9525,18.103,5090.4425592608
2018-03-21,17.9525,18.103,17.5732,17.5732,26686.095340462
2018-03-22,17.5732,17.6497,17.1181,17.1181,22649.706965105
2018-03-23,17.1947,17.4218,17.1181,17.1947,6308.0755527933
2018-03-26,17.1181,17.4218,16.8162,16.8927,24860.729153539
2018-03-27,17.3451,17.3451,16.8162,16.8927,4268.2152976139
2018-03-28,16.7397,16.7397,16.5124,16.7397,73736.127524717
2018-03-29,16.6656,16.8162,16.4368,16.8162,19503.793964021
2018-04-03,16.8162,17.0422,16.6656,16.7397,10790.784918663
2018-04-04,16.8162,16.9676,16.6656,16.8162,13530.459154111
2018-04-05,16.6656,16.8162,16.5124,16.8162,31031.225177703
2018-04-06,16.8162,16.8162,16.5124,16.8162,78173.338148836
2018-04-09,16.6656,16.7397,16.5124,16.6656,33146.916669135
2018-04-10,16.6656,16.7397,16.5873,16.7397,43682.041991291
2018-04-11,16.7397,16.7397,16.5873,16.5873,420.32170951122
2018-04-12,16.6656,16.7397,16.5873,16.6656,10422.461771153
2018-04-13,16.5873,16.8162,16.3611,16.6656,10488.54327703
2018-04-16,16.6656,16.6656,16.5873,16.5873,2179.6063905582
2018-04-17,16.5124,16.7397,16.2854,16.3611,45122.835480079
2018-04-18,16.3611,16.5873,16.2854,16.5873,795.14467727122
2018-04-19,16.5873,16.5873,15.7546,16.4368,33119.834084759
2018-04-20,16.5124,16.5124,16.0583,16.5124,3573.8178342204
2018-04-23,16.5124,17.2712,15.9827,17.2712,4635.4551417487
2018-04-24,17.1947,17.8003,16.7397,17.4975,10310.881523525
2018-04-25,17.1947,18.9356,17.1181,18.9356,7933.0306153367
2018-04-26,18.7851,18.7851,18.1776,18.7094,8925.3365068632
2018-04-27,18.7094,18.7094,17.8003,18.7094,2162.2735365577
2018-04-30,17.6497,19.013,17.6497,19.013,15487.988352788
2018-05-02,18.9356,18.9356,18.558,18.9356,10190.634848897
2018-05-04,18.9356,18.9356,18.3309,18.558,1093.0531054042
2018-05-07,18.558,18.558,18.1776,18.4066,926.22438564972
2018-05-08,17.9525,18.1776,17.3451,18.1776,14410.101494634
2018-05-09,18.1776,18.4066,17.3451,18.103,2786.2562805743
2018-05-10,17.7245,18.1776,17.3451,18.1776,15272.410981158
2018-05-11,18.1776,18.7094,17.8003,18.7094,19255.717491139
2018-05-14,18.2561,18.558,18.0281,18.0281,23572.681440629
2018-05-15,18.4814,18.4814,17.3451,17.4218,18920.976748255
2018-05-16,17.4218,17.5732,16.8927,17.1947,2716.9248645725
2018-05-17,16.9676,17.4218,16.9676,16.9676,7394.6288379473
2018-05-18,17.0422,17.0422,16.6656,16.8927,35532.350700948
2018-05-21,17.0422,17.2712,16.8927,17.0422,4268.2152976139
2018-05-22,17.0422,18.0281,16.5873,18.0281,52963.785308538
2018-05-23,17.7245,18.1776,17.7245,18.0281,3600.9004185961
2018-05-24,17.5732,18.0281,17.5732,18.0281,28749.788269892
2018-05-25,18.0281,19.0889,17.7245,18.9356,14315.854101007
2018-05-28,18.8599,19.1645,18.4814,19.1645,18615.485196497
2018-05-29,19.0889,19.6934,18.8599,19.6934,26624.347048085
2018-05-30,19.1645,19.9215,19.1645,19.6934,64472.800364845
2018-06-01,19.3915,19.9962,19.3915,19.9215,2840.4214493258
2018-06-04,19.9215,19.9962,19.3915,19.6178,4643.0382653739
2018-06-05,19.6178,20.3009,19.6178,20.3009,62561.853211294
2018-06-06,20.0728,20.4523,19.8448,20.4523,8252.6051109702
2018-06-07,20.2243,20.4523,20.0728,20.0728,22539.210020851
2018-06-08,20.5426,20.5426,19.7581,20.3092,3738.4799472248
2018-06-11,20.5426,20.5426,19.6021,20.3857,2583.6785494439
2018-06-12,20.3092,20.5426,20.2298,20.3857,9867.8104431383
2018-06-13,20.4643,20.6212,19.9168,20.6212,4290.9646684895
2018-06-14,20.3857,20.6212,20.1504,20.6212,2212.105491809
2018-06-15,20.2298,20.5426,20.2298,20.5426,8730.341899358
2018-06-18,20.3092,20.3092,19.6814,19.7581,13675.621806365
2018-06-19,19.6814,19.6814,18.582,19.6021,4562.8738156218
2018-06-20,19.8383,19.8383,19.2882,19.4451,9847.2276790128
2018-06-21,19.3667,19.5245,19.3667,19.4451,1789.6171755478
2018-06-22,19.2107,19.2107,19.1323,19.1323,882.89225064856
2018-06-25,18.8193,18.8193,17.9562,18.0337,8521.2643479774
2018-06-26,18.113,18.582,17.9562,17.9562,25640.707583559
2018-06-27,17.7993,17.876,17.5638,17.6414,2516.5137401922
2018-06-28,17.876,17.9562,17.5638,17.6414,1551.2904330414
2018-06-29,17.876,19.2107,17.5638,17.7198,21070.250644312
2018-07-02,18.0337,18.0337,17.2491,17.2491,8858.1716976114
2018-07-03,17.876,18.0337,17.3285,18.0337,22800.286134233
2018-07-04,17.6414,18.0337,17.6414,17.876,258.90950663191
2018-07-05,17.9562,17.9562,17.7993,17.9562,1737.6186135464
2018-07-06,18.0337,18.0337,17.7993,18.0337,2156.8570196826
2018-07-09,18.0337,18.0337,17.7993,17.876,2903.2530450775
2018-07-10,17.7993,17.876,17.6414,17.876,3117.7471133332
2018-07-11,17.7993,17.7993,17.4854,17.4854,3757.9794079753
2018-07-12,17.7198,17.7993,17.4854,17.7993,9829.8948250123
2018-07-13,17.7993,17.7993,16.5429,17.2491,13065.722006223
2018-07-16,17.3285,17.4854,17.0154,17.407,6207.3283389156
2018-07-17,17.407,18.0337,17.407,17.6414,231937.41920044
2018-07-18,17.9562,17.9562,17.6414,17.7993,6188.9121815401
2018-07-19,17.9562,18.0337,17.7993,17.9562,5768.5904720289
2018-07-20,17.876,17.876,17.876,17.876,3827.3108239771
2018-07-23,17.7198,17.9562,17.6414,17.9562,693.3141600185
2018-07-24,18.0337,18.0337,17.6414,17.9562,527.56874363908
2018-07-25,17.7993,18.4252,17.7198,18.4252,240690.51047068
2018-07-26,18.4252,20.778,18.4252,20.778,41622.68227536
2018-07-27,20.3857,21.9542,20.3857,21.9542,32412.436980865
2018-07-30,21.9542,22.7378,20.778,22.7378,43235.721000778
2018-07-31,22.3455,22.7378,21.4059,22.3455,40420.215529078
2018-08-01,21.6413,22.6602,21.6413,22.5033,16012.307186302
2018-08-02,22.7378,22.7378,22.1121,22.4258,11720.259214438
2018-08-03,22.7378,22.7378,21.5637,21.5637,9065.0826422419
2018-08-06,21.5637,21.9542,21.1696,21.2489,3995.2228471066
2018-08-07,21.6413,21.8757,21.2489,21.4059,8440.0165948502
2018-08-08,21.2489,21.2489,20.4643,20.4643,2955.2516070789
2018-08-09,20.4643,21.091,20.4643,21.091,2604.2613135695
2018-08-10,20.778,20.9359,20.6212,20.9359,7812.7839407085
2018-08-13,21.0135,21.0135,20.0728,20.6996,744.22941864486
2018-08-14,20.0728,20.5426,20.0728,20.5426,2636.7604148204
2018-08-16,20.0728,20.2298,20.0728,20.2298,3096.0810458326
2018-08-17,20.2298,20.5426,20.2298,20.5426,3354.9905524645
2018-08-20,20.3857,21.5637,20.3092,21.4059,19689.03884115
2018-08-21,21.3274,21.8757,21.1696,21.3274,240352.51981766
2018-08-22,21.4834,21.5637,21.4059,21.4834,6093.5814845376
2018-08-23,21.4834,21.4834,21.1696,21.4834,8659.9271799811
2018-08-24,21.4834,21.4834,21.1696,21.4059,4542.2910514962
2018-08-27,21.4834,21.4834,20.4643,21.4834,7959.0298963374
2018-08-28,21.1696,21.4834,21.1696,21.4834,13155.636186351
2018-08-29,21.4059,21.4059,21.091,21.4059,9346.7415197494
2018-08-30,21.4059,21.5637,21.091,21.4834,10218.800736648
2018-08-31,21.3274,21.3274,21.1696,21.1696,3022.4164163306
2018-09-03,21.4834,21.4834,20.778,20.8575,8851.6718773612
2018-09-04,21.1696,21.1696,20.6212,20.8575,3544.5686430946
2018-09-05,21.091,21.091,20.6996,20.8575,1959.6958054273
2018-09-06,21.0135,21.0135,20.3857,20.9359,1123.385599905
2018-09-07,19.9945,21.0135,19.9945,20.9359,1577.2897140421
2018-09-11,21.091,21.091,20.9359,20.9359,15456.572554913
2018-09-12,21.1696,21.3274,20.1504,20.1504,5202.0228068888
2018-09-13,20.3857,20.6996,19.7581,19.7581,1119.0523864049
2018-09-14,19.8383,20.6996,19.8383,20.6212,75.831236252023
2018-09-17,20.6212,20.6996,20.6212,20.6996,966.30661052578
2018-09-18,20.0728,20.778,20.0728,20.3857,131.0797083785
2018-09-19,19.9168,20.3857,19.2107,19.2882,6287.4927886678
2018-09-20,19.0528,19.9168,18.7399,19.0528,7458.543737074
2018-09-21,20.1504,20.1504,18.8193,19.2882,6337.3247439191
2018-09-24,18.9753,19.0528,18.6616,18.9753,4611.6224674981
2018-09-25,18.9753,19.9945,18.9753,19.4451,1731.1187932962
2018-09-26,19.4451,19.6814,18.8193,18.8193,4689.6203105001
2018-09-27,18.8193,19.2107,18.8193,18.8193,1770.1177147972
2018-09-28,19.1323,19.1323,18.7399,18.7399,3115.5805065831
2018-10-01,19.1323,19.1323,17.6414,17.9562,20965.170216935
2018-10-02,18.6616,19.0528,18.582,19.0528,1566.4566802918
2018-10-03,18.7399,19.1323,18.7399,19.1323,2657.3431789459
2018-10-04,18.8969,19.4451,18.8969,19.3667,5086.1093457607
2018-10-05,19.6021,19.8383,19.3667,19.3667,2245.6878964349
2018-10-08,19.8383,19.8383,19.6021,19.6021,1197.0502294069
2018-10-09,19.3667,19.6021,19.3667,19.6021,388.90591163538
2018-10-10,19.9168,20.1504,19.6021,19.7581,2904.3363484525
2018-10-11,19.6021,19.6021,18.9753,19.0528,3211.9945069607
2018-10-12,19.4451,19.5245,19.4451,19.5245,1959.6958054273
2018-10-15,19.4451,19.6814,19.4451,19.6814,952.22366665041
2018-10-16,19.6814,20.2298,18.6616,18.8193,11715.926000938
2018-10-17,19.2107,19.6021,18.7399,18.8193,5746.9244045284
2018-10-18,19.3667,19.3667,18.9753,18.9753,2689.8422801968
2018-10-19,18.9753,19.3667,18.9753,18.9753,12750.48072409
2018-10-22,18.7399,19.4451,18.7399,19.4451,1354.1292187861
2018-10-23,19.3667,19.5245,19.3667,19.3667,1062.7206109034
2018-10-24,19.5245,19.5245,19.2107,19.4451,1100.6362290294
2018-10-25,18.6616,19.1323,18.1915,18.6616,4679.8705801249
2018-10-26,18.9753,18.9753,18.5047,18.5047,3190.3284394601
2018-10-29,18.7399,18.7399,18.582,18.7399,1271.7981622839
2018-10-30,19.2882,19.2882,18.6616,18.7399,908.89153164925
2018-10-31,19.3667,19.6021,18.7399,18.7399,835.22690214729
2018-11-02,18.7399,18.8193,18.7399,18.8193,250.24307963168
2018-11-06,18.9753,18.9753,18.3484,18.5047,3591.1506882208
2018-11-07,18.113,18.4252,17.1707,17.1707,46057.726292729
2018-11-08,17.2491,17.407,17.0931,17.407,11228.439482175
2018-11-09,17.2491,17.407,17.2491,17.3285,8576.5128201039
2018-11-13,17.407,18.0337,17.407,18.0337,1744.1184337965
2018-11-14,18.4252,18.4252,17.876,17.876,3907.4752737293
2018-11-15,18.0337,18.6616,17.876,18.582,1979.1952661778
2018-11-16,18.7399,18.8193,18.113,18.113,388769.41541012
2018-11-19,18.6616,18.6616,18.0337,18.0337,5699.2590560271
2018-11-20,18.4252,18.4252,17.3285,17.7198,17881.005508227
2018-11-21,18.1915,18.1915,17.407,17.7198,11605.429056685
2018-11-22,17.876,18.6616,17.876,18.6616,394.32242851052
2018-11-23,18.6616,18.6616,17.6414,18.0337,6823.7279593071
2018-11-26,18.6616,18.6616,18.4252,18.582,214.49406825572
2018-11-27,18.582,18.7399,18.582,18.6616,5687.3427189018
2018-11-28,18.7399,19.2882,18.582,19.2882,45167.250918455
2018-11-29,18.7399,19.0528,18.0337,19.0528,8544.013718853
2018-11-30,18.9753,19.0528,18.9753,19.0528,9570.9853183804
2018-12-03,19.1323,19.3667,18.9753,18.9753,991.22258815145
2018-12-04,18.9753,19.2882,18.9753,18.9753,11947.752923194
2018-12-05,19.2882,19.5245,19.2882,19.2882,1043.2211501528
2018-12-06,19.4451,19.6021,19.0528,19.0528,11549.097281183
2018-12-07,19.5245,19.9945,19.5245,19.7581,5007.0281993836
2018-12-10,19.8383,19.9168,19.7581,19.7581,2156.8570196826
2018-12-11,19.8383,20.1504,19.6021,20.0728,2635.6771114453
2018-12-12,20.0728,20.0728,19.9945,19.9945,880.7256438985
2018-12-13,20.2344,20.3138,19.9945,20.3138,5709.0087864023
2018-12-14,20.2344,20.3932,20.0737,20.3932,4691.7869172502
2018-12-17,20.0737,20.0737,18.9595,19.2772,3350.6573389644
2018-12-18,19.3574,19.6759,19.2772,19.6759,805.97771102151
2018-12-19,19.915,20.0737,19.3574,20.0737,583.90051914058
2018-12-20,19.9945,19.9945,19.9945,19.9945,1511.2082081653
2018-12-21,19.915,19.915,19.3574,19.4369,1398.5446571623
2018-12-27,19.7545,20.3138,18.7205,18.7205,20621.76304705
2018-12-28,18.8792,19.5162,18.162,19.1184,2934.6688429533
2019-01-02,18.9595,19.4369,18.7205,19.4369,2316.1026158118
2019-01-03,19.4369,19.5162,18.3217,18.3217,7302.5480510699
2019-01-04,19.3574,19.3574,18.0827,18.162,10848.19999754
2019-01-07,18.162,18.9595,18.162,18.6403,3477.4038338428
2019-01-08,18.9595,19.1184,18.6403,18.7981,2848.004572951
2019-01-09,18.7981,19.04,18.6403,18.7981,4366.7959047415
2019-01-10,18.8792,19.1184,18.8792,19.04,3824.060913852
2019-01-11,19.1184,19.5162,18.8792,19.2772,4506.5420401203
2019-01-14,19.1184,19.4369,19.1184,19.4369,2410.3500094393
2019-01-15,19.5162,19.8357,19.4369,19.7545,151510.81003154
2019-01-16,19.8357,19.915,19.4369,19.915,6200.8285186655
2019-01-17,19.9945,20.8704,19.9945,20.6314,17775.92508085
2019-01-18,20.6314,21.3486,20.3138,20.8704,8943.7526642387
2019-01-21,20.8704,21.3486,20.7107,20.792,1308.6304770349
2019-01-22,20.792,21.0292,20.7107,20.792,566.56766514012
2019-01-23,20.7107,20.7107,19.1978,20.1532,28275.301391629
2019-01-24,20.1532,20.3138,20.1532,20.3138,1617.3719389182
2019-01-25,20.2344,20.3932,20.2344,20.3932,66285.166911269
2019-01-28,20.3932,20.552,19.9945,20.0737,308.74146188324
2019-01-29,20.4716,20.4716,19.9945,20.2344,3014.8332927054
2019-01-30,19.9945,20.3138,19.9945,20.3138,205.82764125549
2019-01-31,20.3138,20.4716,20.3138,20.4716,3220.6609339609
2019-02-01,20.6314,20.6314,20.1532,20.552,161.41220287931
2019-02-04,20.6314,20.7107,20.552,20.7107,2120.0247049316
2019-02-05,20.792,20.792,20.3138,20.6314,4071.0540833586
2019-02-06,20.7107,20.7107,20.552,20.552,515.65240651376
2019-02-07,20.552,20.552,19.5162,20.552,655.39854189249
2019-02-08,20.552,20.552,19.9945,20.3932,1642.2879165438
2019-02-11,20.3932,20.7107,20.3138,20.3138,8412.9340104745
2019-02-12,20.7107,20.7107,20.3932,20.552,1405.0444774125
2019-02-13,20.552,20.7107,20.4716,20.7107,21345.40970157
2019-02-14,20.3932,20.3932,20.3138,20.3138,512.40249638867
2019-02-15,20.6314,20.6314,20.3138,20.3932,2280.3536044358
2019-02-18,20.552,20.7107,20.2344,20.6314,1180.8006787815
2019-02-19,20.6314,20.6314,20.2344,20.2344,80.164449752139
2019-02-20,20.2344,20.552,20.2344,20.552,2154.6904129325
2019-02-21,20.3138,20.8704,19.915,20.3138,7078.3042524389
2019-02-22,20.2344,20.3932,19.9945,19.9945,2469.9316950659
2019-02-25,20.4716,20.4716,20.1532,20.3138,2611.8444371947
2019-02-26,20.552,20.552,20.3138,20.552,1497.1252642899
2019-02-27,20.552,21.5082,20.3932,20.552,9882.9766903887
2019-02-28,20.8704,21.1095,20.552,20.7107,4806.6170750033
2019-03-01,20.8704,21.2692,20.7107,21.2692,66497.494372775
2019-03-04,21.5877,21.8268,21.0292,21.1095,2967.1679442042
2019-03-05,21.1095,21.1095,20.792,21.1095,2807.9223480749
2019-03-06,21.1095,21.1095,20.8704,21.1095,1402.8778706624
2019-03-07,20.8704,21.0292,20.8704,20.8704,2039.8602551794
2019-03-08,20.8704,20.8704,20.792,20.792,6441.3218679219
2019-03-11,21.0292,21.0292,20.792,20.792,1043.2211501528
2019-03-12,21.0292,21.0292,20.8704,21.0292,1739.7852202964
2019-03-13,21.1095,21.1095,20.4716,20.792,4988.6120420081
2019-03-14,20.792,20.8704,20.6314,20.7107,8125.8586160918
2019-03-15,20.7107,20.8704,20.552,20.6314,8486.5986399765
2019-03-18,20.792,20.792,20.3932,20.7107,27906.978244119
2019-03-19,20.6314,20.7107,20.4716,20.4716,4039.6382854828
2019-03-20,20.7107,20.7107,20.3138,20.7107,3612.8167557214
2019-03-21,20.4716,20.7107,20.4716,20.7107,2649.7600553207
2019-03-22,20.7107,20.7107,20.4716,20.7107,3424.3219684664
2019-03-25,20.7107,20.7107,20.3932,20.7107,2962.8347307041
2019-03-26,20.7107,20.7107,20.7107,20.7107,2008.4444573036
2019-03-27,20.7107,20.7107,20.3932,20.3932,1140.7184539054
2019-03-28,20.4716,20.7107,20.4716,20.7107,1575.123107292
2019-03-29,20.7107,20.7107,20.1532,20.552,4623.5388046234
2019-04-01,20.552,20.6314,20.552,20.6314,3011.5833825804
2019-04-02,20.3138,20.7107,20.3138,20.7107,293.57521463283
2019-04-03,20.4716,20.7107,20.4716,20.7107,6441.3218679219
2019-04-04,20.7107,20.8704,20.6314,20.6314,33116.584174634
2019-04-05,20.7107,20.8704,20.6314,20.7107,1823.1995801737
2019-04-08,20.7107,20.7107,20.4716,20.7107,5375.3513468934
2019-04-09,20.7107,20.7107,20.7107,20.7107,3614.9833624715
2019-04-10,20.7107,20.8704,20.552,20.792,3967.0569593559
2019-04-11,20.7107,21.1095,20.7107,20.7107,3430.8217887165
2019-04-12,20.792,21.1889,20.4716,20.4716,9495.1540821284
2019-04-15,20.4716,20.9498,20.4716,20.7107,3202.2447765854
2019-04-16,20.8704,20.8704,20.8704,20.8704,1167.8010382812
2019-04-17,20.8704,20.8704,20.8704,20.8704,1437.5435786634
2019-04-18,20.7107,20.9498,20.7107,20.7107,1847.0322544243
2019-04-23,20.6314,20.792,20.4716,20.792,1447.2933090386
2019-04-24,20.792,20.792,20.4716,20.7107,3549.9851599697
2019-04-25,20.4716,20.7107,20.4716,20.6314,1022.6383860273
2019-04-26,20.3932,20.6314,20.3138,20.552,1746.2850405466
2019-04-29,20.552,20.6314,19.9945,20.552,1185.1338922816
2019-04-30,20.3932,20.7107,20.3138,20.6314,1788.5338721727
2019-05-06,20.7107,20.7107,20.2344,20.552,438.73786688671
2019-05-07,20.4716,20.6314,20.3932,20.552,1104.9694425295
2019-05-08,20.552,20.552,20.3932,20.3932,1253.3820049084
2019-05-09,20.3932,20.552,20.3932,20.552,4095.9700609843
2019-05-13,20.552,20.552,20.3138,20.3138,426.82152976139
2019-05-14,20.0737,20.0737,19.2772,19.915,3229.3273609612
2019-05-15,19.915,20.3138,19.915,20.3138,102.91382062775
2019-05-16,20.1532,20.1532,20.1532,20.1532,569.81757526521
2019-05-17,20.2344,20.3138,20.1532,20.1532,322.82440575861
2019-05-20,19.7545,19.9945,19.3574,19.9945,805.97771102151
2019-05-21,19.8357,19.915,19.8357,19.915,236.1601357563
2019-05-22,19.4369,19.915,19.4369,19.915,45.498741751214
2019-05-23,19.915,20.1532,19.915,19.9945,13945.364346748
2019-05-24,20.3138,20.4716,20.3138,20.3138,1348.712701911
2019-05-27,20.3138,20.3932,20.3138,20.3138,887.22546414867
2019-05-28,20.4716,20.4716,20.2344,20.2344,840.64341902243
2019-05-29,20.4716,20.6314,20.3932,20.552,4245.4659267383
2019-05-30,20.552,20.7107,20.552,20.7107,3865.2264421031
2019-05-31,20.3932,20.6314,20.3932,20.552,5222.6055710144
2019-06-03,20.552,20.552,20.0737,20.0737,1039.9712400278
2019-06-04,20.1532,20.552,20.1532,20.552,587.15042926567
2019-06-05,20.552,20.552,19.9945,20.3932,347.74038338428
2019-06-06,20.3932,20.7107,20.3932,20.7107,2161.1902331827
2019-06-07,20.9581,20.9581,20.6294,20.6294,927.30768902474
2019-06-10,20.9581,20.9581,19.8854,20.1328,1540.4573992911
2019-06-11,19.8854,20.5464,19.8034,20.5464,2403.8501891891
2019-06-12,20.299,20.5464,19.9686,19.9686,2685.5090666967
2019-06-13,20.3802,20.3802,19.8854,19.9686,535.15186726428
2019-06-14,19.9686,20.299,19.8034,19.9686,847.14323927261
2019-06-17,19.9686,20.2159,19.3915,20.2159,1426.7105449131
2019-06-18,19.9686,20.6294,19.9686,20.6294,1642.2879165438
2019-06-19,20.5464,20.6294,20.5464,20.6294,530.81865376416
2019-06-21,20.6294,20.6294,20.5464,20.6294,96.414000377573
2019-06-24,19.9686,20.6294,19.9686,20.5464,584.98382251561
2019-06-25,20.6294,20.6294,19.9686,20.4634,2094.0254239309
2019-06-26,20.4634,20.5464,20.1328,20.5464,827.64377852208
2019-06-27,20.5464,20.5464,19.8034,20.3802,1607.6222085429
2019-06-28,19.9686,20.3802,19.8034,20.3802,683.56442964324
2019-07-01,20.3802,20.3802,19.8034,20.3802,984.72276790128
2019-07-02,20.2159,20.3802,20.1328,20.2159,6367.6572384199
2019-07-03,20.0516,20.2159,19.8854,20.0516,2885.920191077
2019-07-04,20.0516,20.4634,19.9686,20.4634,11294.520988051
2019-07-05,20.1328,20.4634,19.8854,20.3802,28832.119326394
2019-07-08,20.3802,20.4634,20.2159,20.4634,1497.1252642899
2019-07-09,20.4634,20.4634,20.4634,20.4634,241.57665263145
2019-07-10,20.4634,20.4634,20.4634,20.4634,895.89189114891
2019-07-11,20.4634,20.4634,20.4634,20.4634,769.14539627052
2019-07-12,20.4634,20.4634,20.2159,20.2159,2927.0857193281
2019-07-15,20.2159,20.299,20.2159,20.2159,2891.3367079522
2019-07-16,20.2159,20.2159,20.0516,20.2159,1226.2994205327
2019-07-17,20.2159,20.2159,19.9686,20.2159,995.55580165157
2019-07-18,20.1328,20.1328,19.3915,19.8034,2796.0060109496
2019-07-19,20.0516,20.0516,19.8034,20.0516,2540.3464144428
2019-07-22,19.7203,19.9686,19.7203,19.9686,2934.6688429533
2019-07-23,19.8034,19.9686,19.8034,19.9686,7001.3897128118
2019-07-24,19.8854,19.8854,19.8034,19.8854,6845.3940268077
2019-07-25,19.9686,20.299,19.6391,20.0516,3267.2429790872
2019-07-26,20.0516,20.0516,19.5559,19.7203,2748.3406624483
2019-07-29,20.0516,20.0516,19.6391,19.7203,3757.9794079753
2019-07-30,19.7203,19.7203,18.979,19.5559,14919.254080898
2019-07-31,19.3915,19.3915,19.2256,19.3915,14352.686415758
2019-08-01,19.3915,19.3915,18.6485,18.8959,11855.672136317
2019-08-02,18.8959,19.3915,18.6485,18.979,1278.2979825341
2019-08-05,18.979,19.8034,18.979,19.7203,1245.7988812832
2019-08-06,19.3094,19.3915,18.5653,18.5653,5015.6946263838
2019-08-07,19.7203,19.7203,18.1538,18.4011,15043.833969026
2019-08-08,18.979,18.979,18.3181,18.4011,2971.5011577043
2019-08-09,18.1538,19.3094,18.1538,18.979,1410.4609942876
2019-08-12,19.3915,19.4738,19.3915,19.3915,443.07108038682
2019-08-13,19.1433,19.3915,19.1433,19.3915,1851.3654679244
2019-08-14,18.979,18.979,18.8959,18.979,3575.9844409704
2019-08-19,18.8959,18.8959,18.8136,18.8136,3089.5812255824
2019-08-20,18.8136,18.979,18.6485,18.979,1511.2082081653
2019-08-21,18.979,19.3094,18.979,18.979,489.65312551307
2019-08-22,18.7317,19.2256,18.3181,18.979,2304.1862786865
2019-08-23,19.2256,19.2256,19.2256,19.2256,1090.8864986541
2019-08-26,18.979,18.979,18.6485,18.979,1242.5489711582
2019-08-27,18.6485,19.6391,18.6485,18.8136,2557.6792684432
2019-08-28,18.979,19.3094,18.8959,19.3094,892.64198102382
2019-08-29,19.3094,19.5559,19.3094,19.5559,812.47753127168
2019-08-30,19.3915,19.3915,19.3915,19.3915,2303.1029753115
2019-09-02,18.8136,19.3094,18.8136,19.2256,891.55867764879
2019-09-03,19.3094,19.3915,19.3094,19.3094,560.06784488994
2019-09-04,19.0612,19.2256,19.0612,19.2256,76.914539627052
2019-09-06,18.8959,19.3915,18.8959,19.3915,97.497303752602
2019-09-09,18.979,19.8034,18.979,19.8034,675.98130601804
2019-09-10,19.5559,19.5559,18.8136,18.8136,2965.0013374541
2019-09-11,18.7317,18.7317,17.7403,18.4011,41224.02663335
2019-09-12,18.4011,19.1433,17.7403,18.236,70582.631400008
2019-09-13,18.4833,18.8136,18.236,18.236,3873.8928691034
2019-09-16,18.3181,18.6485,18.3181,18.6485,703.06389039376
2019-09-17,18.6485,18.7317,18.5653,18.7317,419.23840613619
2019-09-18,18.6485,18.7317,18.6485,18.6485,365.07323738474
2019-09-19,18.4833,18.8136,18.4833,18.6485,592.56694614081
2019-09-20,18.5653,18.979,18.5653,18.979,1260.9651285336
2019-09-23,18.979,18.979,18.8959,18.8959,1461.376252914
2019-09-24,18.4833,18.8136,18.4833,18.5653,521.0689233889
2019-09-25,18.7317,18.7317,18.5653,18.5653,6953.7243643106
2019-09-26,18.8959,18.8959,18.1538,18.1538,22469.878604849
2019-09-27,18.7317,18.7317,17.9053,18.1538,45647.154313593
2019-09-30,18.0706,18.4833,18.0706,18.4833,1407.2110841626
2019-10-01,18.4833,18.4833,18.4011,18.4011,658.64845201758
2019-10-02,18.0706,18.236,18.0706,18.236,1316.2136006601
2019-10-03,18.236,18.3181,17.8232,18.3181,42921.56302202
2019-10-04,18.3181,18.3181,18.1538,18.1538,2694.1754936969
2019-10-07,18.4011,18.4011,18.3181,18.4011,2163.3568399327
2019-10-08,18.5653,18.6485,18.5653,18.6485,3595.4839017209
2019-10-09,18.4011,18.6485,18.3181,18.6485,550.31811451468
2019-10-10,18.6485,18.8136,18.4011,18.7317,1024.8049927773
2019-10-11,18.8959,18.8959,18.8959,18.8959,76.914539627052
2019-10-14,18.8959,18.979,18.7317,18.7317,1881.6979624252
2019-10-15,18.4833,18.4833,18.0706,18.0706,15952.725500675
2019-10-16,18.0706,18.3181,17.8232,18.1538,3984.3898133563
2019-10-17,18.1538,18.1538,18.1538,18.1538,3361.4903727147
2019-10-18,18.3181,18.3181,17.7403,17.9053,11409.351145804
2019-10-21,17.9053,18.0706,17.3285,17.4928,19170.136524511
2019-10-22,17.8232,17.8232,17.5759,17.8232,1394.2114436622
2019-10-23,17.9053,17.9053,17.5759,17.6571,5726.3416404028
2019-10-24,17.6571,17.9053,17.5759,17.8232,2395.1837621889
2019-10-25,17.8232,17.8232,17.3285,17.3285,7394.6288379473
2019-10-28,17.5759,17.6571,17.3285,17.3285,1368.2121626615
2019-10-29,17.3285,17.3285,17.3285,17.3285,1722.452366296
2019-10-30,17.3285,17.4928,17.3285,17.3285,1270.7148589089
2019-10-31,17.3285,17.5759,17.3285,17.4928,2024.694007929
2019-11-04,17.4928,17.4928,17.1622,17.3285,2495.9309760666
2019-11-05,17.3285,17.5759,16.6685,17.3285,5228.0220878895
2019-11-06,17.4097,17.5759,17.3285,17.4928,2046.3600754296
2019-11-07,17.3285,17.5759,17.3285,17.3285,3931.3079479799
2019-11-08,17.4097,17.4097,17.2473,17.2473,3778.5621721008
2019-11-12,17.3285,17.5759,17.1622,17.3285,1658.5374671693
2019-11-13,17.4097,17.4928,17.2473,17.3285,3153.4961247091
2019-11-14,17.3285,17.4097,17.2473,17.3285,2341.0185934375
2019-11-15,17.7403,17.7403,17.1622,17.2473,4556.3739953716
2019-11-18,17.4097,17.4928,17.1622,17.4928,67054.31230754
2019-11-19,17.3285,17.4928,16.9988,17.1622,6219.244676041
2019-11-20,17.3285,17.3285,17.1622,17.3285,103134.81451625
2019-11-21,17.3285,17.5759,17.3285,17.5759,2708.2584375723
2019-11-22,17.4928,18.0706,17.4928,17.5759,2814.4221683251
2019-11-25,17.7403,17.7403,17.5759,17.5759,1284.7978027843
2019-11-26,17.8232,18.1538,17.6571,18.1538,2810.088954825
2019-11-27,18.1538,18.1538,17.4928,17.6571,3855.4767117279
2019-11-28,17.5759,17.5759,17.4928,17.5759,1141.8017572805
2019-11-29,17.5759,17.8232,17.4928,17.5759,6207.3283389156
2019-12-02,17.7403,17.7403,17.4097,17.5759,5403.5172346442
2019-12-03,17.5759,17.6571,17.5759,17.5759,5504.2644485219
2019-12-04,17.9119,17.9119,17.6589,17.7438,7534.374973326
2019-12-05,17.8279,17.9119,17.7438,17.8279,15430.573273912
2019-12-06,17.9119,17.9119,17.7438,17.7438,2205.6056715589
2019-12-09,17.8279,17.9119,17.8279,17.8279,854.72636289781
2019-12-10,17.8279,17.8279,17.8279,17.8279,2683.3424599466
2019-12-11,17.8279,17.8279,17.6589,17.6589,506.98597951353
2019-12-12,17.6589,17.9119,17.6589,17.9119,1043.2211501528
2019-12-13,17.7438,17.9119,17.7438,17.8279,3567.3180139702
2019-12-16,17.7438,18.0807,17.6589,17.9119,9578.5684420056
2019-12-17,17.9119,17.9119,17.5759,17.7438,10652.122086659
2019-12-18,17.9119,17.9119,17.8279,17.8279,2024.694007929
2019-12-19,17.8279,17.8279,17.6589,17.6589,989.05598140139
2019-12-20,17.9959,17.9959,17.6589,17.7438,3317.0749343385
2019-12-23,17.7438,17.7438,17.6589,17.6589,1707.2861190456
2019-12-27,17.7438,17.7438,17.6589,17.6589,4726.4526252511
2019-12-30,17.6589,17.7438,17.6589,17.6589,6504.1534636736
2020-01-02,17.8279,17.9959,17.6589,17.8279,2530.5966840675
2020-01-03,17.6589,17.6589,17.2399,17.407,57656.655529164
2020-01-07,17.6589,17.6589,17.407,17.6589,28537.460808387
2020-01-08,17.6589,17.6589,17.6589,17.6589,89986.761453526
2020-01-09,17.6589,17.6589,17.5759,17.6589,62873.844583303
2020-01-10,17.6589,17.8279,17.6589,17.6589,5277.8540431408
2020-01-13,17.6589,17.6589,17.5759,17.5759,2165.5234466828
2020-01-14,17.5759,18.3329,17.407,18.1638,606915.29934307
2020-01-15,18.0807,18.3329,18.0807,18.3329,6449.9882949221
2020-01-16,18.3329,18.3329,18.0807,18.0807,2768.9234265739
2020-01-17,18.1638,18.1638,17.4919,17.9959,7557.1243442017
2020-01-20,17.9959,17.9959,17.6589,17.9959,10724.703412786
2020-01-21,17.9959,17.9959,17.6589,17.9959,8018.611581964
2020-01-22,17.6589,17.9119,17.407,17.407,11669.343955811
2020-01-23,17.5759,17.5759,17.0709,17.407,6507.4033737986
2020-01-24,17.407,17.9119,17.407,17.8279,75154.17164263
2020-01-27,17.8279,17.8279,17.407,17.407,33072.168736258
2020-01-28,17.5759,17.6589,17.407,17.6589,2105.9417610562
2020-01-29,17.6589,17.6589,17.407,17.407,3653.9822839725
2020-01-30,17.5759,17.5759,17.407,17.407,21917.393883584
2020-01-31,17.4919,17.8279,17.407,17.7438,4730.7858387512
2020-02-03,17.6589,17.6589,17.4919,17.5759,727.97986801943
2020-02-04,17.6589,17.6589,17.407,17.407,2545.7629313179
2020-02-05,17.6589,18.2487,17.4919,17.9959,5933.2525850333
2020-02-06,17.9959,18.2487,17.5759,17.5759,3807.8113632266
2020-02-07,17.7438,17.8279,17.5759,17.7438,3971.390172856
2020-02-10,17.9119,17.9119,17.6589,17.6589,2737.507628698
2020-02-11,17.8279,17.8279,17.6589,17.6589,2370.2677845632
2020-02-12,17.6589,17.7438,17.4919,17.6589,794.06137389619
2020-02-13,17.8279,17.9959,17.6589,17.9959,467.98705801249
2020-02-14,17.8279,17.8279,17.8279,17.8279,797.31128402128
2020-02-17,17.8279,17.8279,17.7438,17.8279,855.80966627284
2020-02-18,17.7438,17.8279,17.7438,17.8279,1478.7091069145
2020-02-19,17.6589,18.2487,17.6589,18.2487,3702.7309358488
2020-02-20,17.9959,18.2487,17.9959,18.0807,2746.1740556983
2020-02-21,18.0807,18.1638,17.9119,18.1638,1033.4714197776
2020-02-24,18.1638,18.1638,17.6589,17.6589,1447.2933090386
2020-02-25,17.6589,18.1638,17.407,17.7438,10144.052803771
2020-02-26,17.8279,17.9959,17.407,17.6589,2747.2573590733
2020-02-27,17.5759,17.6589,17.1548,17.4919,4783.8677041277
2020-02-28,16.903,17.2399,15.9365,17.2399,11408.267842429
2020-03-02,16.987,17.407,16.734,16.734,9520.070059754
2020-03-03,17.6589,17.6589,16.8188,16.8188,6808.5617120567
2020-03-04,17.1548,17.1548,16.3149,16.6499,9921.9756118898
2020-03-05,16.8188,16.8188,16.1451,16.6084,4390.6285789922
2020-03-06,16.6499,16.6499,15.9365,15.978,10602.290131408
2020-03-09,15.9365,15.9365,13.9176,14.0857,9674.9824423832
2020-03-10,14.2953,15.137,14.2953,14.2953,14386.268820384
2020-03-11,14.717,15.137,13.9176,14.2121,10317.381343775
2020-03-12,14.128,14.128,11.7733,12.6143,38732.428870784
2020-03-13,12.6143,13.7072,12.6143,12.6143,9387.9070480005
2020-03-16,12.6557,12.6557,11.7307,11.9422,32010.531428729
2020-03-17,12.0252,13.0333,11.9422,12.2772,14989.668800275
2020-03-18,12.6143,13.4126,12.6143,13.3702,3182.7453158349
2020-03-19,13.4561,14.6321,13.4561,14.548,4467.5431186192
2020-03-20,14.2953,14.717,13.4561,13.6231,7354.5466130712
2020-03-23,13.7072,14.4651,13.7072,14.2121,3689.7312953485
2020-03-24,14.6321,14.6321,13.7072,13.7072,2996.41713533
2020-03-25,13.7921,13.7921,13.2031,13.7921,3865.2264421031
2020-03-26,13.2031,13.7072,13.2031,13.5391,1783.1173552976
2020-03-27,13.6647,13.7072,13.5391,13.7072,2957.4182138289
2020-03-30,14.0016,14.0016,13.2862,13.5391,4039.6382854828
2020-03-31,13.8761,13.9592,13.4561,13.6231,4443.7104443686
2020-04-01,13.6231,13.8335,13.4561,13.7921,470.15366476255
2020-04-02,13.7921,13.7921,13.3702,13.4561,2012.7776708037
2020-04-03,13.4561,13.5815,13.3296,13.4967,6929.8916900599
2020-04-06,13.4967,13.6231,13.3296,13.4967,4924.6971428814
2020-04-07,13.5391,13.6647,13.3296,13.4126,17005.696381204
2020-04-08,13.3702,13.4561,13.2031,13.3702,6379.5735755452
2020-04-09,13.0333,13.4561,13.0333,13.4561,7902.6981208359
2020-04-14,13.4561,13.7921,13.4561,13.4561,29501.600812163
2020-04-15,14.0016,14.0431,13.5391,13.7487,9439.9056100019
2020-04-16,13.7921,14.128,13.7921,13.9176,3125.3302369584
2020-04-17,14.128,15.474,13.9592,15.389,14536.847989513
2020-04-20,15.474,16.5679,15.389,16.1884,17467.183618966
2020-04-21,16.1884,16.1884,14.9689,15.4316,6326.4917101688
2020-04-22,15.2626,15.5995,15.2626,15.5155,4257.3822638636
2020-04-23,15.6419,16.0619,15.6419,15.7251,2350.7683238127
2020-04-24,16.3149,16.3149,15.389,15.474,3169.7456753346
2020-04-27,15.5995,15.978,15.5995,15.978,4625.7054113734
2020-04-28,16.0619,16.1451,15.894,15.978,3418.9054515912
2020-04-29,15.894,15.9365,15.7251,15.9365,1676.9536245447
2020-04-30,15.81,15.894,15.6834,15.894,4587.7897932474
2020-05-04,15.894,16.1044,15.81,15.9365,2533.8465941926
2020-05-05,15.9365,16.3149,15.9365,16.3149,2109.1916711813
2020-05-06,15.6834,16.1884,15.6834,15.978,1609.788815293
2020-05-07,15.7251,15.978,15.7251,15.978,564.40105839006
2020-05-08,15.8524,15.978,15.8524,15.9365,508.06928288856
2020-05-11,15.978,15.978,15.6834,15.978,3846.8102847276
2020-05-12,15.978,16.3149,15.978,16.1884,7429.2945459482
2020-05-13,16.1451,16.2716,16.1451,16.2716,3861.9765319781
2020-05-14,16.1044,16.3149,16.1044,16.1451,5338.5190321425
2020-05-15,16.3149,16.3149,16.1044,16.1451,2144.9406825572
2020-05-18,16.1884,16.2309,16.1451,16.1884,1283.7144994093
2020-05-19,16.1044,16.1044,15.894,16.0619,732.31308151954
2020-05-20,16.1451,16.2309,16.1451,16.1884,1821.0329734236
2020-05-21,16.1451,16.1451,16.1451,16.1451,2331.2688630622
2020-05-22,16.1451,16.2309,15.978,16.1044,1109.3026560296
2020-05-25,15.5995,16.1884,15.558,15.978,2280.3536044358
2020-05-26,15.978,16.1451,15.894,15.978,8590.5957639792
2020-05-27,16.3149,16.5245,15.9365,16.3565,16109.804490055
2020-05-28,16.3565,16.987,16.3565,16.6499,6969.973914936
2020-05-29,16.3149,16.987,16.3149,16.6934,2948.7517868287
2020-06-01,16.8188,16.903,16.734,16.8188,5090.4425592608
2020-06-02,16.903,16.987,16.8188,16.987,9994.5569380167
2020-06-03,16.903,17.4919,16.903,17.2399,7531.125063201
2020-06-04,17.2399,17.3238,17.1548,17.3238,4260.6321739887
2020-06-05,17.3238,17.407,16.903,17.0709,7479.1265011996
2020-06-08,17.3238,17.3238,17.0709,17.3238,7747.7857382067
2020-06-09,16.8188,17.3238,16.8188,17.3238,3522.902575594
2020-06-10,17.2399,17.5759,17.2399,17.407,11109.276110921
2020-06-12,16.6499,17.3238,15.2211,17.1548,8522.3476513524
2020-06-15,17.0709,17.0709,16.734,16.987,2642.1769316955
2020-06-16,17.1548,17.3238,16.987,17.1548,3293.2422600879
2020-06-17,17.0709,17.1548,16.987,17.0709,5358.018492893
2020-06-18,17.1548,17.1548,16.987,17.1548,433.32135001156
2020-06-19,17.0709,17.407,16.903,17.407,2359.434750813
2020-06-22,17.407,17.4919,17.1548,17.3238,1536.124185791
2020-06-23,17.3238,17.407,17.3238,17.407,1070.3037345286
2020-06-24,17.5759,17.5759,17.3238,17.4919,2219.6886154342
2020-06-25,17.3238,17.5759,17.3238,17.4919,1736.5353101713
2020-06-26,17.4919,17.4919,17.4919,17.4919,792.97807052116
2020-06-29,17.3238,17.4919,17.3238,17.4919,4010.389094357
2020-06-30,17.4919,17.5759,17.3238,17.4919,4289.8813651145
2020-07-01,17.4919,17.4919,17.3238,17.3238,1470.0426799142
2020-07-02,17.2399,17.407,17.2399,17.2399,7354.5466130712
2020-07-03,17.407,17.5759,17.3238,17.407,4020.1388247323
2020-07-06,17.407,17.4919,17.3238,17.4919,5167.3570988879
2020-07-07,17.407,17.407,17.3238,17.3238,3239.0770913364
2020-07-08,17.407,17.4919,17.3238,17.4919,4028.8052517325
2020-07-09,17.4919,17.6589,17.3238,17.407,6662.3157564278
2020-07-10,17.407,17.4919,17.2399,17.407,3326.8246647138
2020-07-13,17.407,17.407,17.3238,17.407,1304.2972635348
2020-07-14,17.2399,17.3238,17.2399,17.3238,896.97519452393
2020-07-15,17.407,17.407,17.2399,17.3238,3047.3323939563
2020-07-16,17.407,17.407,17.2399,17.2399,278.40896738243
2020-07-17,17.2399,17.2399,16.903,17.0709,2785.1729771993
2020-07-20,17.1548,17.1548,17.0709,17.1548,4542.2910514962
2020-07-21,17.1548,17.3238,16.987,17.3238,2368.1011778132
2020-07-22,17.3238,17.407,17.0709,17.0709,5166.2737955129
2020-07-23,17.1548,17.6589,17.1548,17.3238,3127.4968437085
2020-07-24,17.6589,17.9959,17.3238,17.407,10270.799298649
2020-07-27,17.407,17.9119,17.407,17.407,1565.3733769168
2020-07-28,17.407,17.4919,17.1548,17.4919,2910.8361687027
2020-07-29,17.4919,17.4919,17.1548,17.3238,1223.0495104076
2020-07-30,17.5759,17.5759,17.1548,17.1548,3200.0781698354
2020-07-31,17.0709,17.407,16.987,17.2399,5657.010224401
2020-08-03,17.2399,17.6589,17.2399,17.6589,3845.7269813526
2020-08-04,17.7438,17.8279,17.6589,17.6589,1099.5529256543
2020-08-05,19.3417,19.9316,18.5848,19.7618,25146.721244546
2020-08-06,19.7618,19.7618,19.0057,19.7618,12230.495104076
2020-08-07,19.7618,19.7618,18.0807,19.6788,16120.637523805
2020-08-10,19.0057,19.3417,18.5848,18.9207,4931.1969631316
2020-08-11,18.9207,19.5089,18.6688,18.9207,4807.7003783783
2020-08-12,19.3417,19.3417,18.6688,18.9207,2803.5891345748
2020-08-13,18.7529,18.8368,18.4159,18.4998,4685.287097
2020-08-14,18.414,18.414,17.981,18.2415,2896.7532248273
2020-08-17,18.414,19.4516,18.414,19.1063,11171.024403298
2020-08-18,18.7603,19.0196,18.5875,18.9318,2719.0914713226
2020-08-19,18.9318,19.0196,18.3282,18.847,2033.3604349293
2020-08-20,18.847,18.847,18.414,18.414,3617.1499692215
2020-08-21,18.4998,18.4998,17.8962,17.8962,3295.4088668379
2020-08-24,17.7227,18.414,17.7227,18.414,1376.8785896617
2020-08-25,18.1556,18.414,18.1556,18.1556,865.5593966481
2020-08-26,18.3282,18.3282,17.981,18.2415,1468.9593765392
2020-08-27,18.1556,18.414,18.1556,18.414,333.6574395089
2020-08-28,18.7603,19.0196,18.2415,19.0196,3293.2422600879
2020-08-31,19.0196,19.0196,18.7603,19.0196,482.07000188786
2020-09-01,18.9318,19.0196,18.3282,19.0196,4750.2852995018
2020-09-02,19.1063,19.4516,19.0196,19.3649,4210.8002187374
2020-09-03,19.3649,19.3649,19.1922,19.1922,1470.0426799142
2020-09-04,19.1922,19.1922,18.5875,19.0196,1483.0423204146
2020-09-07,18.5875,18.7603,18.5875,18.6735,837.39350889735
2020-09-08,18.6735,18.6735,18.068,18.068,5000.5283791334
2020-09-09,17.981,18.4998,17.981,18.414,2162.2735365577
2020-09-10,18.414,18.5875,18.414,18.5875,36576.655154476
2020-09-11,18.3282,18.847,18.2415,18.847,6186.7455747901
2020-09-14,18.3282,18.4998,18.3282,18.3282,3848.9768914777
2020-09-15,18.3282,18.3282,18.068,18.068,7626.4557602035
2020-09-16,18.1556,18.4998,18.1556,18.4998,1520.9579385406
2020-09-17,18.4998,18.4998,18.068,18.3282,36883.230009609
2020-09-18,18.1556,18.3282,17.981,18.1556,3865.2264421031
2020-09-21,18.3282,18.4998,17.8962,17.981,3256.4099453369
2020-09-22,17.8094,18.3282,17.8094,18.3282,2294.4365483112
2020-09-23,17.981,18.1556,17.8094,18.068,1203.5500496571
2020-09-24,17.8962,18.068,17.7227,17.8094,2421.1830431896
2020-09-25,17.8094,18.1556,17.2906,17.8094,3674.5650480981
2020-09-28,17.8962,18.068,17.8962,18.068,2396.2670655639
2020-09-29,17.8962,17.8962,17.6359,17.8094,7548.4579172014
2020-09-30,18.1556,18.1556,17.8094,17.8094,2903.2530450775
2020-10-01,18.068,18.068,17.8094,17.8962,1836.199220674
2020-10-02,17.7227,17.8962,17.5491,17.8094,2081.0257834305
2020-10-05,17.6359,17.8094,17.6359,17.7227,3109.080686333
2020-10-06,17.7227,17.8962,17.2906,17.2906,10157.052444271
2020-10-07,17.2906,17.8962,17.2906,17.8094,7891.8650870856
2020-10-08,17.8094,17.8094,17.4631,17.6359,913.22474514937
2020-10-09,17.6359,17.6359,17.0304,17.1171,12511.070678209
2020-10-12,17.3773,17.3773,16.6417,16.8586,10232.883680523
2020-10-13,17.1171,17.1171,16.4266,16.9453,11887.087934193
2020-10-14,16.9011,16.9453,15.9946,16.8586,9266.5770699973
2020-10-15,16.6851,16.7709,16.2531,16.7709,3343.0742153392
2020-10-16,16.6851,16.7709,16.5558,16.7285,5103.4421997612
2020-10-19,16.7709,16.9011,16.6851,16.7709,2247.854503185
2020-10-20,16.5983,16.7285,16.5124,16.7285,58640.29499369
2020-10-21,16.9011,16.9011,16.5558,16.6851,545.98490101457
2020-10-22,16.8586,16.8586,16.6851,16.8153,750.72923889503
2020-10-23,16.8153,17.0746,16.7709,17.0746,1127.7188134051
2020-10-26,17.1171,17.1171,16.9453,16.9453,310.9080686333
2020-10-27,17.0746,17.2906,16.9453,17.2906,1943.4462548019
2020-10-28,17.2906,17.2906,16.4266,16.8153,2604.2613135695
2020-10-29,16.8586,17.1604,16.8586,16.9453,1584.8728376673
2020-10-30,16.8586,16.8586,16.4266,16.8586,901.30840802405
2020-11-02,16.339,16.9453,16.339,16.9453,67025.063116413
2020-11-03,16.9878,17.2473,16.5558,17.2473,5330.9359085173
2020-11-04,17.3773,17.5491,17.3773,17.5491,2147.1072893073
2020-11-05,17.6359,18.6735,17.6359,18.6735,3764.4792282255
2020-11-06,17.7227,18.5875,17.7227,18.1556,1533.9575790409
2020-11-09,18.2415,18.847,17.3773,18.068,17033.862268955
2020-11-10,18.1556,18.1556,17.8094,17.981,1302.1306567847
2020-11-12,18.068,18.068,17.8094,17.8962,2519.7636503172
2020-11-13,17.8962,17.8962,17.6359,17.6359,2916.2526855778
2020-11-16,17.981,18.2415,17.6359,17.7227,23450.26815925
2020-11-17,18.3282,18.5875,18.1556,18.414,5355.8518861429
2020-11-18,18.414,18.6735,17.8962,17.981,5694.925842527
2020-11-19,18.068,18.847,17.8094,18.068,18861.395062628
2020-11-20,18.1556,18.3282,17.981,18.3282,37641.542372129
2020-11-23,18.414,18.9318,18.414,18.4998,9592.651385881
2020-11-24,18.6735,19.1922,18.414,19.0196,6353.5742945445
2020-11-25,19.1063,19.279,19.0196,19.1063,2542.5130211928
2020-11-26,19.279,19.279,18.9318,19.279,6826.9778694322
2020-11-27,19.1922,19.3649,19.1922,19.3649,1722.452366296
2020-11-30,19.4516,19.4516,18.9318,19.4516,5348.2687625177
2020-12-01,19.5384,19.5384,19.3649,19.3649,2864.2541235764
2020-12-02,19.4516,19.4516,19.1922,19.1922,1446.2100056636
2020-12-03,19.279,19.3649,19.1922,19.3649,2384.3507284386
2020-12-04,19.3649,19.4516,19.1063,19.279,9910.0592747644
2020-12-07,19.3649,19.4516,19.0196,19.3649,5167.3570988879
2020-12-08,19.3649,19.3649,19.1922,19.1922,4345.1298372409
2020-12-09,19.1063,19.5384,19.1063,19.5384,11075.693706296
2020-12-10,19.5384,19.5384,19.279,19.279,9290.4097442479
2020-12-11,19.3649,19.5384,19.1922,19.4516,5270.2709195156
2020-12-14,19.4516,19.5384,19.279,19.279,4883.5316146303
2020-12-15,19.3649,19.3649,19.1922,19.279,5521.5973025223
2020-12-16,19.279,19.4516,19.1922,19.3649,2157.9403230576
2020-12-17,19.4516,19.6243,19.279,19.279,6275.5764515425
2020-12-18,19.4516,19.4516,19.279,19.3649,3581.4009578456
2020-12-21,19.3649,19.4516,18.6735,19.1922,9092.1652266176
2020-12-22,19.808,19.808,19.4562,19.6326,2666.0096059461
2020-12-23,19.6326,19.6326,19.4562,19.5449,2125.4412218067
2020-12-28,19.7203,20.0728,19.5449,19.808,9466.9881943776
2020-12-29,19.8965,20.5124,19.8965,20.4255,8344.6858978477
2020-12-30,20.5124,21.1298,20.4255,21.0413,16014.473793053
2021-01-04,21.1298,21.6569,21.0413,21.3053,11085.443436671
2021-01-05,23.0656,23.0656,21.1298,21.3053,17690.344114222
2021-01-07,21.3929,21.8341,21.0413,21.1298,42545.656750886
2021-01-08,21.5692,22.3612,21.1298,21.3929,46779.206340498
2021-01-11,21.3053,21.4815,20.8648,21.1298,20089.861089911
2021-01-12,21.3053,21.3053,20.5124,20.6008,12623.734229212
2021-01-13,20.6008,20.7772,19.9851,20.2492,8760.6743938588
2021-01-14,20.1605,20.2492,20.0728,20.1605,2614.0110439448
2021-01-15,20.2492,20.5124,20.0728,20.2492,5210.689233889
2021-01-18,20.4255,20.4255,20.1605,20.4255,9890.5598140139
2021-01-19,20.6008,20.6008,20.4255,20.6008,13916.115155621
2021-01-20,20.9526,20.9526,20.6008,20.8648,10371.546512527
2021-01-21,20.6895,21.0413,19.8965,20.2492,8600.3454943545
2021-01-22,19.8965,20.6895,19.6326,20.5124,31851.285832599
2021-01-25,20.6895,20.6895,20.2492,20.2492,5677.5929885265
2021-01-26,20.3368,20.5124,20.2492,20.3368,4979.9456150079
2021-01-27,20.3368,20.3368,19.8965,20.2492,3311.6584174634
2021-01-28,19.9851,20.5124,19.8965,19.8965,3634.482823222
2021-01-29,20.1605,20.3368,19.8965,20.3368,8481.1821231013
2021-02-01,20.5124,20.5124,20.2492,20.5124,12590.151824586
2021-02-02,20.4255,20.5124,20.2492,20.4255,18472.489150992
2021-02-03,20.6895,21.8341,20.6895,21.5692,49830.871947955
2021-02-04,22.0096,22.4499,21.4815,21.4815,16971.030673203
2021-02-05,21.4815,22.0972,21.4815,21.6569,7101.0536233145
2021-02-08,21.6569,22.0972,21.6569,22.0096,8467.0991792259
2021-02-09,22.0096,22.1858,21.2166,21.7456,8138.8582565922
2021-02-10,21.8341,22.1858,21.6569,21.6569,3938.8910716051
2021-02-11,22.0096,22.0096,21.6569,21.9218,5343.9355490176
2021-02-12,22.1858,22.2745,21.5692,22.0096,3804.5614531015
2021-02-15,21.8341,22.0096,21.5692,21.5692,9017.4172937406
2021-02-16,22.0096,22.2745,21.7456,21.9218,11032.361571295
2021-02-17,22.0972,22.4499,21.9218,21.9218,6367.6572384199
2021-02-18,22.0096,22.4499,21.7456,22.0096,4531.4580177459
2021-02-19,22.2745,22.2745,21.7456,22.0096,2146.0239859323
2021-02-22,22.0972,22.3612,22.0096,22.0096,68475.606335577
2021-02-23,22.0096,22.7139,21.5692,22.0096,13444.878187484
2021-02-24,22.0972,22.6262,22.0972,22.3612,11232.772695675
2021-02-25,22.7139,22.7139,22.2745,22.2745,6364.4073282948
2021-02-26,22.2745,22.3612,21.8341,21.9218,6170.4960241647
2021-03-01,22.0096,22.5376,21.8341,22.1858,4718.8695016259
2021-03-02,22.0096,22.0972,21.8341,21.8341,5505.3477518969
2021-03-03,21.9218,21.9218,21.5692,21.7456,7455.2938269489
2021-03-04,21.8341,21.8341,21.5692,21.7456,2879.4203708268
2021-03-05,21.8341,21.8341,21.1298,21.3053,11866.505170067
2021-03-08,21.5692,21.7456,21.2166,21.2166,22701.705527106
2021-03-09,21.4815,21.4815,21.0413,21.2166,12703.898678964
2021-03-10,21.2166,21.3053,20.8648,20.8648,7255.9660059436
2021-03-11,20.7772,21.4815,20.7772,21.4815,8732.508506108
2021-03-12,21.4815,21.6569,21.3929,21.4815,11203.523504549
2021-03-15,21.4815,21.5692,21.3053,21.3053,5196.6062900137
2021-03-16,21.7456,21.9218,21.3053,21.8341,10775.618671412
2021-03-17,22.0096,22.8901,21.3053,21.5692,36005.754275835
2021-03-18,21.5692,21.9218,21.1298,21.5692,19088.888771384
2021-03-19,21.7456,22.0972,21.4815,21.8341,54699.237315335
2021-03-22,22.0096,22.5376,21.7456,22.0972,43607.294058414
2021-03-23,22.5376,22.5376,22.0096,22.0096,19004.391108133
2021-03-24,22.0972,22.3612,21.8341,22.0096,9302.3260813732
2021-03-25,21.9218,21.9218,21.7456,21.9218,7937.3638288368
2021-03-26,21.8341,22.1858,21.5692,21.7456,8045.6941663397
2021-03-29,21.7456,22.0096,21.3053,21.3929,18201.663307235
2021-03-30,21.3929,21.3929,21.2166,21.3929,10963.030155293
2021-03-31,21.5692,21.6569,21.2166,21.6569,5657.010224401
2021-04-01,21.6569,21.9218,21.4815,21.5692,4501.1255232451
2021-04-06,21.6569,21.8341,21.5692,21.5692,13262.883220479
2021-04-07,21.7456,21.7456,20.7772,21.5692,27046.835364346
2021-04-08,21.5692,21.7456,21.2166,21.4815,13971.363627747
2021-04-09,21.5692,21.5692,21.0413,21.3053,12568.485757085
2021-04-12,21.3929,21.4815,21.0413,21.1298,19345.631671267
2021-04-13,21.3053,21.3053,20.7772,20.8648,22285.717031094
2021-04-14,21.0413,21.0413,20.5124,20.6008,14635.428596641
2021-04-15,20.6895,21.1298,20.6895,20.8648,6384.9900924204
2021-04-16,21.5692,22.4499,20.6008,21.3929,185898.10906509
2021-04-19,21.7456,22.0096,21.3929,21.5692,32856.591364627
2021-04-20,21.6569,21.6569,21.1298,21.3929,10053.055320268
2021-04-21,21.5692,21.6569,21.2166,21.5692,5585.512201649
2021-04-22,21.5692,21.5692,21.0413,21.0413,21745.148646956
2021-04-23,21.0413,21.3929,20.7772,21.3929,5619.0946062749
2021-04-26,21.3929,21.5692,21.0413,21.4815,5075.2763120104
2021-04-27,21.5692,21.5692,20.6008,20.7772,44204.194218055
2021-04-28,21.0413,21.5692,20.7772,21.0413,13629.039761238
2021-04-29,21.2166,21.4815,21.2166,21.4815,10941.364087792
2021-04-30,21.4815,21.4815,21.0413,21.1298,11246.85563955
2021-05-04,21.3929,21.4815,21.1298,21.3929,9685.8154761335
2021-05-05,21.4815,21.5692,21.2166,21.3929,6231.1610131663
2021-05-06,21.4815,21.5692,20.9526,21.3929,7474.7932876995
2021-05-07,21.5692,21.5692,21.2166,21.5692,11910.920608443
2021-05-10,21.5692,21.5692,21.3929,21.5692,12749.397420715
2021-05-11,21.5692,21.5692,21.2166,21.2166,12656.233330463
2021-05-12,21.4815,21.5692,20.6008,21.1298,28143.138379876
2021-05-13,21.1298,21.1298,20.8648,21.1298,3721.1470932243
2021-05-14,21.2166,21.3053,20.6008,21.0413,22105.88867084
2021-05-17,21.1298,21.3053,21.0413,21.3053,3789.3952058511
2021-05-18,21.3053,21.5692,20.8648,20.8648,27395.659051106
2021-05-19,21.1298,21.1298,20.7772,20.9526,10851.449907664
2021-05-20,21.0413,21.3053,20.8648,21.3053,7883.1986600854
2021-05-21,21.3053,21.3053,20.8648,21.1298,12242.411441201
2021-05-24,21.3053,21.3053,20.9526,20.9526,61345.303521137
2021-05-25,21.1298,21.3053,21.0413,21.1298,8783.4237647344
2021-05-26,21.1298,21.3053,20.9526,21.1298,6800.9785884315
2021-05-27,21.1298,21.1298,21.0413,21.1298,3822.977610477
2021-05-28,21.1298,21.2166,21.0413,21.2166,8199.5232455938
2021-05-31,21.3053,21.3053,21.0413,21.2166,18927.476568505
2021-06-01,21.2166,21.2166,21.0413,21.0413,9745.39716176
2021-06-02,21.2166,21.2166,21.0413,21.2166,5271.3542228907
2021-06-04,21.2166,21.2166,21.0413,21.2166,4931.1969631316
2021-06-07,21.2166,21.2166,20.8648,20.9526,13492.543535985
2021-06-08,21.0413,21.1298,20.8648,20.8648,8139.9415599672
2021-06-09,20.9526,20.9526,20.7772,20.9526,12071.249507948
2021-06-10,20.9526,20.9526,20.6008,20.9526,13135.053422225
2021-06-11,20.9526,21.0413,20.7772,20.7772,5029.7775702592
2021-06-14,21.0413,21.2166,20.0728,20.2492,47397.77256764
2021-06-15,20.3368,20.6895,20.3368,20.6008,7578.7904117022
2021-06-16,20.5124,20.6895,20.2492,20.5124,8819.1727761103
2021-06-17,20.5124,20.5124,20.2492,20.5124,6004.7506077852
2021-06-18,20.6008,20.6008,20.3368,20.5124,3854.3934083529
2021-06-21,20.2492,20.6008,20.2492,20.5124,5282.187256641
2021-06-22,20.6008,20.7772,20.5124,20.7772,3790.4785092261
2021-06-23,20.7772,20.8648,20.6008,20.7772,3052.7489108315
2021-06-24,20.7772,21.0413,20.7772,20.9526,5191.1897731385
2021-06-25,20.9526,21.1298,20.6008,20.9526,4729.7025353762
2021-06-28,21.0413,21.1298,20.7772,21.0413,3221.744237336
2021-06-29,21.1298,21.3053,20.9526,21.1298,7291.7150173196
2021-06-30,21.2166,21.3053,20.6008,20.6008,3243.4103048365
2021-07-01,20.6008,21.0413,20.6008,21.0413,3050.5823040814
2021-07-02,21.0413,21.1298,20.8648,21.0413,3221.744237336
2021-07-05,21.3053,21.3929,21.0413,21.3053,5736.0913707781
2021-07-06,21.3053,21.3929,21.1298,21.1298,4927.9470530065
2021-07-07,21.2166,21.3053,20.8648,20.8648,2968.2512475792
2021-07-08,21.1298,21.2166,20.9526,21.0413,3695.1478122236
2021-07-09,21.1298,21.3053,21.0413,21.2166,1658.5374671693
2021-07-12,21.4815,21.4815,21.0413,21.1298,9164.7465527446
2021-07-13,21.2166,21.2166,20.6008,21.1298,10913.198200041
2021-07-14,21.1298,21.3053,21.0413,21.3053,6270.1599346673
2021-07-15,21.3053,21.5692,21.1298,21.5692,7624.2891534534
2021-07-16,21.6569,21.6569,21.1298,21.3929,8674.0101238565
2021-07-19,21.3929,21.5692,20.8648,20.9526,8009.9451549637
2021-07-20,20.9526,21.1298,20.8648,21.0413,2335.6020765623
2021-07-21,21.1298,21.1298,20.9526,21.1298,7930.8640085866
2021-07-22,21.1298,21.1298,20.9526,21.0413,1319.4635107852
2021-07-23,21.1298,21.1298,20.9526,21.1298,7377.2959839469
2021-07-26,21.1298,21.1298,20.9526,21.1298,4233.549589613
2021-07-27,21.1298,21.2166,21.0413,21.0413,1929.3633109265
2021-07-28,21.2166,21.5692,20.9526,20.9526,47970.84005303
2021-07-29,20.9526,21.2166,20.9526,21.1298,22086.38921009
2021-07-30,21.1298,21.4815,21.1298,21.3929,13354.964007357
2021-08-02,21.3929,21.5692,21.3929,21.5692,10861.19963804
2021-08-03,21.5692,21.6569,21.3053,21.6569,5995.00087741
2021-08-04,21.7456,22.1858,21.4815,21.9218,34283.301909539
2021-08-05,21.9218,21.9218,21.5692,21.7456,9785.4793866361
2021-08-06,22.1091,22.1091,21.1086,21.5637,24440.407444027
2021-08-09,21.7456,21.9274,21.5637,21.8369,14224.856617504
2021-08-10,21.6542,21.8369,21.3818,21.7456,11493.848809057
2021-08-11,21.7456,21.7456,21.6542,21.6542,5499.9312350218
2021-08-12,21.7456,21.7456,21.3818,21.5637,7777.0349293325
2021-08-13,21.5637,21.5637,21.2904,21.5637,9154.9968223693
2021-08-16,21.5637,21.5637,21.2904,21.4723,4760.035029877
2021-08-17,21.4723,21.5637,21.1086,21.3818,8353.3523248479
2021-08-18,21.3818,21.4723,21.2904,21.3818,7125.9696009401
2021-08-19,21.3818,21.4723,21.1086,21.2904,5427.3499088948
2021-08-20,21.1999,21.3818,21.1086,21.1999,6631.983261927
2021-08-23,21.2904,21.7456,20.8353,20.9268,26353.521204328
2021-08-24,20.9268,21.1086,20.8353,20.9268,40150.472988697
2021-08-25,21.1086,21.1086,20.8353,21.0172,17628.595821846
2021-08-26,21.0172,21.0172,20.8353,20.9268,4440.4605342435
2021-08-27,21.0172,21.1086,20.9268,21.0172,5780.5068091542
2021-08-30,21.0172,21.1999,21.0172,21.1999,3127.4968437085
2021-08-31,21.1999,21.1999,20.7449,20.9268,15177.080284155
2021-09-01,20.8353,20.9268,20.3802,20.4716,20849.256755806
2021-09-02,20.4716,20.5631,19.5615,20.3802,46517.046923741
2021-09-03,20.3802,20.3802,20.0166,20.1984,9611.0675432565
2021-09-06,20.1984,20.1984,19.5615,20.1079,14731.842597018
2021-09-07,20.1984,20.1984,20.0166,20.1079,7546.2913104514
2021-09-08,20.0166,20.1984,19.6528,20.0166,9351.0747332495
2021-09-09,20.0166,20.1984,19.9261,20.0166,4795.784041253
2021-09-10,20.0166,20.0166,19.8347,20.0166,4706.9531645006
2021-09-13,20.0166,20.7449,20.0166,20.5631,18997.891287882
2021-09-14,20.9268,20.9268,20.5631,20.6535,7704.4536032056
2021-09-15,20.7449,20.8353,20.2899,20.3802,9919.8090051397
2021-09-16,20.4716,20.4716,20.1079,20.3802,8315.4367067219
2021-09-17,20.4716,20.6535,20.1079,20.3802,6416.4058902962
2021-09-20,20.4716,20.4716,19.8347,19.8347,15015.668081275
2021-09-21,19.8347,20.1079,19.8347,19.9261,3728.7302168495
2021-09-22,20.1079,20.3802,20.0166,20.1079,3366.9068895898
2021-09-23,20.2899,20.3802,20.1984,20.2899,15931.059433175
2021-09-24,20.4716,20.4716,20.1079,20.1079,5053.6102445098
2021-09-27,20.1079,20.2899,19.9261,20.0166,9239.4944856215
2021-09-28,20.1079,20.1079,19.9261,19.9261,7634.0388838287
2021-09-29,19.9261,20.0166,19.9261,20.0166,6036.1664056611
2021-09-30,19.9261,20.0166,19.9261,20.0166,3152.4128213341
2021-10-01,20.1079,20.1079,19.9261,19.9261,2576.0954258187
2021-10-04,20.1079,20.1079,19.8347,20.1079,6532.3193514243
2021-10-05,20.0166,20.1079,19.9261,19.9261,5998.2507875351
2021-10-06,20.1079,20.1984,19.8347,19.9261,13118.8038716
2021-10-07,20.0166,20.0166,19.9261,20.0166,5182.5233461383
2021-10-08,19.9261,20.0166,19.8347,20.0166,18780.147309501
2021-10-11,20.0166,20.0166,19.9261,19.9261,15715.482061544
2021-10-12,20.0166,20.1079,19.9261,20.0166,3681.0648683482
2021-10-13,20.1079,20.1079,19.9261,20.0166,4275.7984212391
2021-10-14,20.1079,20.1079,19.9261,20.0166,6414.2392835462
2021-10-15,20.1079,20.1079,19.9261,20.0166,2308.5194921866
2021-10-18,20.0166,20.0166,19.1073,19.6528,16293.96606381
2021-10-19,19.7443,19.9261,19.5615,19.8347,9774.6463528858
2021-10-20,19.8347,20.0166,19.6528,19.9261,10797.284738913
2021-10-21,19.9261,20.0166,19.7443,19.9261,2261.9374470604
2021-10-22,19.7443,19.9261,19.7443,19.8347,2712.5916510724
2021-10-25,19.8347,20.0166,19.7443,19.7443,3791.5618126012
2021-10-26,19.7443,20.0166,19.6528,19.6528,10765.868941038
2021-10-27,19.5615,19.7443,19.5615,19.7443,4539.0411413711
2021-10-28,19.7443,19.8347,19.6528,19.7443,2761.3403029487
2021-10-29,19.8347,19.8347,19.6528,19.6528,7629.7056703286
2021-11-02,19.7443,19.8347,19.3795,19.4709,11835.089372191
2021-11-03,19.4709,19.4709,19.016,19.1073,22021.391007588
2021-11-04,19.1073,19.1073,18.8341,18.9246,18470.322544243
2021-11-05,18.9246,19.1073,18.7427,18.8341,16821.534807449
2021-11-08,18.9246,18.9246,18.4703,18.5608,31372.465740837
2021-11-09,18.6522,18.7427,18.1057,18.6522,32962.75509538
2021-11-10,18.6522,18.6522,18.379,18.4703,6379.5735755452
2021-11-12,18.5608,18.8341,18.1971,18.4703,33143.666759009
2021-11-15,18.379,18.6522,18.2876,18.4703,7722.8697605811
2021-11-16,18.4703,18.6522,18.1057,18.1057,27745.56604124
2021-11-17,18.1971,18.2876,18.1057,18.1971,9013.0840802405
2021-11-18,18.1971,18.379,17.9239,18.0153,16622.206986444
2021-11-19,17.97,18.1971,17.97,18.1057,12743.98090384
2021-11-22,18.1057,18.2876,17.97,18.1971,9186.4126202451
2021-11-23,18.2876,18.2876,18.0153,18.1971,7890.7817837106
2021-11-24,18.1971,18.1971,17.6054,17.742,52653.96054328
2021-11-25,17.8786,18.0153,17.3331,17.3331,41202.36056585
2021-11-26,17.4687,17.6054,17.0147,17.287,33545.572311145
2021-11-29,17.515,17.742,16.5596,16.8318,53904.092638064
2021-11-30,16.9232,17.287,16.8318,17.2417,45506.324874839
2021-12-01,17.6516,17.8335,17.515,17.742,21560.987073201
2021-12-02,17.742,17.97,17.6969,17.97,11467.849528056
2021-12-03,17.97,17.97,17.742,17.8335,22056.056715589
2021-12-06,17.742,17.8335,17.515,17.6516,13159.969399852
2021-12-07,17.6516,17.9239,17.5602,17.6054,20435.434866546
2021-12-08,17.6516,17.9239,17.5602,17.6969,13516.376210235
2021-12-09,17.6969,17.742,17.515,17.6054,16315.63213131
2021-12-10,17.6054,17.6969,17.1051,17.4687,35555.100071824
2021-12-13,17.4687,17.4687,17.0599,17.1965,24393.825398901
2021-12-14,17.287,17.3331,17.0147,17.287,12226.161890576
2021-12-15,17.287,17.287,16.8318,17.1503,20142.942955288
2021-12-16,17.2417,17.3331,17.1503,17.287,15984.141298552
2021-12-17,17.3331,17.3331,16.9232,16.9685,23605.18054188
2021-12-20,17.1051,17.1965,16.878,16.9685,25401.297537678
2021-12-21,17.0147,17.1051,16.8318,17.0599,36650.319783978
2021-12-22,17.0599,17.1051,16.6962,16.878,29404.10350841
2021-12-23,16.7413,17.1051,16.6962,17.0599,26136.860529322
2021-12-27,16.878,17.0599,16.7413,17.0147,34220.470313788
2021-12-28,17.0147,17.287,16.8318,17.0599,28477.87912276
2021-12-29,17.1051,17.4687,17.0599,17.4687,14833.673114271
2021-12-30,18.0153,18.379,17.6516,18.1057,29809.25897067
2022-01-03,18.2876,18.9246,18.1971,18.6522,36563.655513975
2022-01-04,19.016,19.9261,18.7427,19.016,40325.968135451
2022-01-05,19.016,19.1073,18.8341,18.8341,14072.110841625
2022-01-07,19.1073,19.1073,18.8341,19.016,14777.341338769
2022-01-10,19.016,19.1073,18.379,18.5608,29260.024159531
2022-01-11,18.6522,18.9246,18.4703,18.8341,10538.375232281
2022-01-12,19.016,19.2892,18.7427,19.1073,16491.127278065
2022-01-13,19.1073,19.1978,18.6522,19.016,21776.564444831
2022-01-14,18.9237,19.016,18.3697,18.6467,21929.310220711
2022-01-17,18.739,18.8313,18.4621,18.6467,11121.192448047
2022-01-18,18.739,18.739,18.4159,18.4621,9540.6528238796
2022-01-19,18.5544,18.739,18.2774,18.2774,10826.533930039
2022-01-20,18.4159,18.4621,18.0004,18.0927,9387.9070480005
2022-01-21,18.0927,18.3236,17.816,18.139,8902.5871359876
2022-01-24,18.0927,18.139,17.3543,17.5389,28764.954517143
2022-01-25,17.3543,17.5389,16.9851,17.262,21750.565163831
2022-01-26,17.3543,17.6774,17.262,17.5389,12362.658115829
2022-01-27,17.5389,17.6774,17.3543,17.6774,9438.8223066269
2022-01-28,17.6774,18.0004,17.4466,17.4466,12431.989531832
2022-01-31,17.7237,17.7237,17.3543,17.5389,7179.0514663166
2022-02-01,17.6314,17.9082,17.6314,17.6774,10301.13179315
2022-02-02,17.9543,17.9543,17.4928,17.6314,13964.863807497
2022-02-03,17.6774,17.6774,17.4928,17.5851,7020.8891735623
2022-02-04,17.6314,17.7237,17.5389,17.6774,7884.2819634604
2022-02-07,17.7237,17.7237,17.0774,17.4928,9721.5644875094
2022-02-08,17.4928,17.6314,17.4466,17.6314,2304.1862786865
2022-02-09,17.6314,17.9543,17.5851,17.5851,10220.967343398
2022-02-10,17.6314,17.9082,17.5389,17.7237,7413.0449953228
2022-02-11,17.6314,18.0927,17.6314,18.0466,6394.7398227956
2022-02-14,17.816,18.0004,17.5389,17.9082,9856.977409388
2022-02-15,17.9082,18.0466,17.6774,17.816,6610.3171944264
2022-02-16,18.0004,18.2774,17.7697,18.2313,12300.909823453
2022-02-17,18.185,18.2313,17.862,18.0927,6572.4015763004
2022-02-18,18.0927,18.139,17.862,18.0927,4676.6206699998
2022-02-21,17.862,18.0004,17.5851,17.862,7079.3875558139
2022-02-22,17.6314,18.0466,17.5389,18.0004,10934.864267542
2022-02-23,18.0004,18.0466,17.5389,17.5389,13755.786256117
2022-02-24,17.4005,17.4466,15.6928,16.6159,40667.208698585
2022-02-25,16.8004,17.816,16.8004,17.816,13171.885736977
2022-02-28,17.6314,17.6314,17.0774,17.5389,9959.8912300158
2022-03-01,17.5389,17.5389,17.1697,17.2159,19198.302412262
2022-03-02,17.1697,17.5389,17.0774,17.3543,4139.3021959855
2022-03-03,17.3082,17.4005,17.0774,17.2159,6763.0629703055
2022-03-04,17.2159,17.4466,17.1236,17.262,7688.2040525802
2022-03-07,17.2159,17.4466,16.939,17.4466,15451.156038038
2022-03-08,17.4466,17.4466,17.2159,17.3543,6839.9775099325
2022-03-09,17.1236,17.3543,17.1236,17.3543,6383.9067890453
2022-03-10,17.3543,17.3543,17.0774,17.1236,11954.252743444
2022-03-11,17.1697,17.3543,17.0774,17.3543,8793.1734951096
2022-03-14,17.3543,17.4466,17.1697,17.4005,5836.8385846558
2022-03-15,17.4005,17.4466,17.1697,17.4005,11774.424383189
2022-03-16,17.4005,17.4466,17.262,17.262,14341.853382008
2022-03-17,17.4005,17.4466,17.1697,17.4005,18750.898118376
2022-03-18,17.4005,17.4466,17.3543,17.4466,5540.0134598978
2022-03-21,17.4466,17.5389,17.4005,17.4466,15346.075610659
2022-03-22,17.5389,17.5389,17.3543,17.4005,11360.602493928
2022-03-23,17.4005,17.4005,16.939,17.1236,26274.440057951
2022-03-24,17.1697,17.4005,17.1697,17.262,4039.6382854828
2022-03-25,17.3543,17.4005,17.1697,17.1697,2658.4264823209
2022-03-28,17.1697,17.4466,17.0774,17.4005,19348.881581391
2022-03-29,17.4466,17.6314,17.1236,17.1236,16967.780763078
2022-03-30,17.1697,17.3543,17.0312,17.3082,14662.511181016
2022-03-31,17.3082,17.3082,17.0774,17.2159,9804.9788473866
2022-04-01,17.2159,17.262,17.0312,17.0774,24488.072792528
2022-04-04,17.1697,17.1697,16.9851,17.0774,6672.065486803
2022-04-05,17.0312,17.3082,17.0312,17.1236,4803.3671648782
2022-04-06,17.1697,17.262,17.0774,17.0774,4917.1140192562
2022-04-07,17.0774,17.262,17.0774,17.2159,5977.6680234095
2022-04-08,17.1236,17.2159,17.0774,17.2159,1397.4613537873
2022-04-11,17.2159,17.3082,17.1697,17.3082,4900.8644686308
2022-04-12,17.3082,17.3082,17.1697,17.262,6327.5750135438
2022-04-13,17.262,17.3543,17.1697,17.1697,3647.4824637223
2022-04-14,17.3359,17.4466,17.2436,17.2436,1247.9654880333
2022-04-19,17.4651,17.4835,17.1142,17.4835,6352.4909911695
2022-04-20,17.4835,17.502,17.2436,17.4466,2583.6785494439
2022-04-21,17.502,17.502,17.2805,17.2989,1824.2828835487
2022-04-22,17.4466,17.4466,17.1882,17.2251,1644.4545232939
2022-04-25,16.8927,17.4097,16.5235,16.7635,18012.085216605
2022-04-26,16.7081,17.1697,16.4682,16.5235,6763.0629703055
2022-04-27,16.5235,16.5235,16.2466,16.302,16688.28849232
2022-04-28,16.2466,16.2834,16.0619,16.1542,13060.305489348
2022-04-29,16.302,16.302,16.0619,16.1174,4906.2809855059
2022-05-02,16.2651,16.2651,15.8774,15.9327,4332.1301967406
2022-05-04,16.0619,16.1358,15.7296,15.7296,5395.934111019
2022-05-05,15.7851,15.7851,15.6005,15.6005,16134.720467681
2022-05-06,15.5821,15.5821,15.305,15.3605,8441.0998982252
2022-05-09,15.6558,15.6743,15.2312,15.4712,6966.7240048109
2022-05-10,15.508,15.5265,15.3235,15.4897,6022.0834617857
2022-05-11,15.508,15.508,14.7697,15.102,17124.859752457
2022-05-12,15.102,15.102,14.2897,14.3635,19179.886254887
2022-05-13,14.5851,14.7326,14.2897,14.4927,24094.833667393
2022-05-16,14.4927,14.548,14.2897,14.4004,10966.280065418
2022-05-17,14.3081,14.3081,13.9389,14.1789,24353.743174025
2022-05-18,14.1235,14.1235,13.8097,13.828,35966.755354335
2022-05-19,13.7542,13.828,13.5695,13.6619,15135.914755903
2022-05-20,13.4773,13.6619,13.3296,13.385,23541.265642753
2022-05-23,13.3665,13.385,13.2004,13.385,19400.880143393
2022-05-24,13.385,13.422,13.2373,13.3296,56332.858804878
2022-05-25,13.3481,13.5881,13.2373,13.2373,36999.143470738
2022-05-26,13.4773,13.5512,13.3481,13.385,19682.5390209
2022-05-27,13.385,13.385,13.0158,13.2004,11747.341798814
2022-05-30,13.2004,13.5326,13.1266,13.5326,10620.706288783
2022-05-31,13.5695,13.8465,13.422,13.6435,27252.663005602
2022-06-01,13.7911,13.8465,13.4958,13.5695,39839.564920063
2022-06-02,13.5695,13.6804,13.385,13.5512,5238.8551216398
2022-06-03,13.5695,13.6988,13.4773,13.5326,7726.1196707062
2022-06-06,13.6249,13.6619,12.9603,13.3111,21143.915273815
2022-06-07,13.0526,13.2927,12.9234,13.0711,7398.9620514474
2022-06-08,13.0158,13.0711,12.9234,12.9234,16765.203031947
2022-06-09,12.9234,13.0158,12.5542,12.9234,10410.545434028
2022-06-10,12.905,12.905,12.6649,12.7943,8073.8600540904
2022-06-13,12.7943,12.7943,12.2034,12.4435,8651.2607529809
2022-06-14,12.4618,12.4618,12.1849,12.2403,7954.6966828373
2022-06-15,12.4249,12.5357,12.2403,12.3142,4093.8034542342
2022-06-17,12.3142,12.4988,12.1666,12.2219,1581.6229275422
2022-06-20,12.2219,12.6096,12.2219,12.5542,3159.9959449593
2022-06-21,12.5542,12.7757,12.5172,12.5727,6179.1624511649
2022-06-22,12.5542,12.868,12.3142,12.5542,4390.6285789922
2022-06-23,12.5542,12.5542,12.2772,12.2957,4052.6379259831
2022-06-24,12.4435,12.8312,12.2957,12.8312,4357.0461743663
2022-06-27,12.8312,13.2742,12.8312,13.1081,12729.897959964
2022-06-28,13.2557,13.2557,13.0896,13.2373,3639.8993400971
2022-06-29,13.2373,13.2742,12.8312,13.2742,11975.918810945
2022-06-30,13.2927,13.2927,12.8127,13.2373,8472.5156961011
2022-07-01,13.2557,13.3296,13.1081,13.3111,2252.1877166851
2022-07-04,13.3296,13.3296,12.9418,13.1266,5268.1043127656
2022-07-05,13.3137,13.3137,12.546,12.9205,6634.8324566891
2022-07-06,13.1078,13.3887,12.9205,12.9205,6754.4559652449
2022-07-07,12.6396,13.2951,12.6396,13.2951,6376.3602328451
2022-07-08,12.9393,13.501,12.883,13.0516,2348.67942245
2022-07-11,13.1078,13.2576,13.0142,13.2015,69513.007208418
2022-07-12,13.1266,13.2015,13.0891,13.2015,1762.310617118
2022-07-13,13.2015,13.2951,13.0142,13.2388,2525.9785512025
2022-07-14,13.2388,13.3137,13.0142,13.164,2136.1340813551
2022-07-15,13.3137,13.5198,13.164,13.5198,6702.1206802517
2022-07-18,13.6133,14.1002,13.6133,13.8568,9589.1058912032
2022-07-19,13.9505,14.2126,13.7257,14.2126,7306.6466252753
2022-07-20,14.2314,14.3249,13.6695,14.2126,2703.2776799549
2022-07-21,14.2314,14.4186,13.6508,14.4186,10818.451055023
2022-07-22,14.4186,14.5122,13.7631,14.3063,2794.0633784125
2022-07-25,14.2875,14.5122,13.8943,14.1377,3086.7137475582
2022-07-26,14.2501,14.3063,13.7631,13.8194,4711.2437164288
2022-07-27,13.8194,14.0441,13.7257,14.0441,1021.0720908878
2022-07-28,14.0441,14.4935,13.7819,14.456,3427.4271335343
2022-07-29,14.456,14.456,14.1189,14.3998,1418.3930300198
2022-08-01,14.3998,14.4186,14.1377,14.3812,992.23428078946
2022-08-02,14.3812,14.4186,13.8943,13.988,3180.7036471378
2022-08-03,13.988,14.4186,13.9505,14.4186,2518.5020819177
2022-08-04,14.1002,14.4186,14.0065,14.2687,1088.3603144504
2022-08-05,14.3063,14.4186,14.2126,14.4186,2227.9878468534
2022-08-08,14.4373,14.4373,13.6695,13.9505,4386.5513360628
2022-08-09,14.1377,14.1377,13.8194,13.8194,1078.7477110843
2022-08-10,14.0065,14.1002,13.8194,14.1002,534.03352033878
2022-08-11,14.0441,14.0441,13.7819,13.8381,3278.9658148801
2022-08-12,13.8381,13.9317,13.7631,13.9317,994.37041487082
2022-08-16,14.0441,14.1377,13.9317,14.0815,3079.2372782734
2022-08-17,14.1002,14.1938,13.6695,13.8381,3997.7749332561
2022-08-18,13.8755,13.8943,12.8269,13.164,10406.177177322
2022-08-19,13.1452,13.37,13.1452,13.37,3104.8708872497
2022-08-22,13.37,13.37,13.1078,13.2576,1220.8006274945
2022-08-23,13.164,13.2763,13.0703,13.1078,1568.9904827553
2022-08-24,13.1078,13.164,13.0142,13.0891,2741.7280934193
2022-08-25,13.1078,13.1826,12.9581,13.0329,2245.0769195043
2022-08-26,12.9581,13.0891,12.8269,12.8269,2739.591959338
2022-08-29,13.1078,13.1078,12.7145,12.9955,4860.7731021236
2022-08-30,12.9955,13.4823,12.9205,13.3137,2060.301321467
2022-08-31,13.2015,13.2015,12.9205,13.0891,5889.3216622961
2022-09-01,13.0891,13.1078,12.6396,13.0703,6699.9845461704
2022-09-02,13.0703,13.0891,12.9205,13.0891,3293.9187534496
2022-09-05,13.0703,13.0703,12.9581,12.9581,554.32679411166
2022-09-06,12.9581,13.0703,12.9205,12.9205,1739.8812092638
2022-09-07,12.9205,13.0329,12.8269,12.9955,2264.3021262364
2022-09-08,13.0142,13.0142,12.8269,12.9767,1439.7543708334
2022-09-09,12.9767,13.0142,12.883,13.0142,13167.130477473
2022-09-12,13.0142,13.5758,13.0142,13.2388,10208.584774796
2022-09-13,13.5573,13.5573,13.2201,13.3137,2417.0357130533
2022-09-14,13.3137,13.501,12.9581,13.4449,1669.388784579
2022-09-15,13.4449,13.6321,12.9205,13.3324,4861.8411691643
2022-09-16,13.1078,13.1078,12.8456,13.1078,5757.9494162928
2022-09-19,13.0142,13.0891,12.7333,12.9018,3016.2213228735
2022-09-20,12.9955,12.9955,12.6959,12.6959,1140.6955994436
2022-09-21,12.9205,12.9205,12.6396,12.9018,8198.482604241
2022-09-22,12.8456,12.9393,12.8082,12.8082,2506.7533444703
2022-09-23,13.0329,13.0329,12.7708,12.8456,1813.5778350705
2022-09-26,12.9767,12.9767,12.4524,12.4524,6623.0837192416
2022-09-27,12.4898,12.7145,12.3961,12.4524,3428.495200575
2022-09-28,12.4337,12.546,12.3961,12.546,1439.7543708334
2022-09-29,12.6959,12.7333,12.3775,12.3961,1154.5804709725
2022-09-30,12.3961,12.7708,12.3961,12.7333,1770.8551534434
2022-10-03,12.5273,12.7145,12.3775,12.4524,1638.4148403994
2022-10-04,12.6959,12.7145,12.4711,12.7145,1567.9224157147
2022-10-05,12.7333,12.8269,12.6023,12.752,1124.6745938335
2022-10-06,12.5648,12.7894,12.4711,12.7894,3438.1078039411
2022-10-07,12.7708,12.9018,12.7708,12.883,4078.9480283476
2022-10-10,12.883,12.9018,12.6396,12.8082,841.63682805392
2022-10-11,12.8269,12.8269,12.5087,12.8082,938.83092875558
2022-10-12,12.8082,12.9018,12.6396,12.883,1112.925856386
2022-10-13,12.6959,12.9018,12.6771,12.752,1227.2090297385
2022-10-14,12.7333,12.9018,12.7333,12.9018,1948.1542821959
2022-10-17,12.7333,12.883,12.4898,12.7894,2061.3693885077
2022-10-18,12.6959,12.8644,12.6959,12.7333,670.74610154551
2022-10-19,12.7333,12.8269,12.5648,12.6396,1426.9375663452
2022-10-20,12.7333,12.7333,12.6396,12.7333,1429.0737004266
2022-10-21,12.7333,12.8644,12.6396,12.7894,8552.0127947053
2022-10-24,12.7333,12.7708,12.4898,12.7708,2082.7307293213
2022-10-25,12.7708,12.7708,12.546,12.6959,4244.4984196527
2022-10-26,12.6771,12.7333,12.546,12.6209,1236.8216331046
2022-10-27,12.752,12.7894,12.6959,12.7894,904.6527834539
2022-10-28,12.7333,12.9018,12.6023,12.883,4161.1891904798
2022-10-31,12.883,12.9581,12.6959,12.9393,5380.9217509336
2022-11-02,12.9393,13.1826,12.9393,13.164,6599.5862443467
2022-11-03,13.1078,13.1078,12.8269,12.8269,3510.7363627072
2022-11-04,13.0142,13.2388,12.8644,13.2015,8022.2515425292
2022-11-07,13.2951,13.5758,13.2015,13.3887,7973.1204586581
2022-11-08,13.3887,13.5385,13.2015,13.5385,4882.1344429372
2022-11-09,13.5198,13.5385,13.2201,13.4823,3411.4061279242
2022-11-10,13.4823,13.7257,13.2951,13.7257,3409.2699938428
2022-11-14,13.9505,14.0441,13.7819,14.0253,6046.3275172757
2022-11-15,14.0441,14.0441,13.8194,13.9317,4481.6093026831
2022-11-16,13.8194,14.0441,13.6695,13.8194,2486.4600706974
2022-11-17,13.6508,13.6508,13.2951,13.3137,6060.2123888045
2022-11-18,13.37,13.6695,13.2015,13.6508,5111.7688566828
2022-11-21,13.6321,13.7444,13.5385,13.6883,699.58391164381
2022-11-22,14.3812,14.3812,14.0628,14.3249,6970.2055074618
2022-11-23,14.3249,14.3812,14.1189,14.2314,2158.5634892094
2022-11-24,14.1751,14.3063,14.1189,14.1377,4610.8454146051
2022-11-25,14.0815,14.0815,13.9505,14.0815,1904.3635335281
2022-11-28,14.0441,14.0815,13.5573,13.8568,2352.9516906127
2022-11-29,14.0441,14.0815,13.7257,13.8194,2974.566708287
2022-11-30,13.7631,14.0815,13.7631,14.0815,3126.2322280632
2022-12-01,14.0815,14.2314,13.9505,14.2126,2800.4717806566
2022-12-02,14.2126,14.2126,14.0065,14.2126,2407.4231096872
2022-12-05,14.2126,14.2687,13.9505,14.1751,7418.7936645464
2022-12-06,14.1751,14.1938,13.7631,13.7631,10880.398943382
2022-12-07,13.7631,14.0441,13.4823,13.8568,5078.6587784218
2022-12-08,14.0065,14.0441,13.5758,13.7631,3222.3582617242
2022-12-09,13.988,13.988,13.6133,13.8194,1978.0601593349
2022-12-12,13.8568,13.8568,13.6133,13.8381,4104.5816373239
2022-12-13,13.8381,13.8381,13.4823,13.7444,8399.2792078884
2022-12-14,13.6695,13.7631,13.5385,13.5385,5215.3713596286
2022-12-15,13.6133,13.6133,12.7333,13.4823,11161.300575081
2022-12-16,13.4823,13.4823,13.1078,13.2763,3363.3431110937
2022-12-19,13.2015,13.2015,13.1078,13.2015,8275.3834311698
2022-12-20,13.2015,13.2763,13.1452,13.164,2168.1760925755
2022-12-21,13.164,13.2576,13.0703,13.1078,7619.5902681938
2022-12-22,13.1078,13.1826,12.9767,13.0329,15137.714167523
2022-12-23,12.9205,13.0142,12.8269,12.8456,11337.531636792
2022-12-27,12.8082,12.8456,12.4524,12.4524,26103.55847416
2022-12-28,12.6209,12.6396,12.3961,12.5835,20271.91243206
2022-12-29,12.6396,12.9205,12.6396,12.8269,3678.4228880935
2022-12-30,12.9393,13.1078,12.8269,13.0329,3563.0716477004
2023-01-02,13.0329,13.501,12.9581,13.501,4318.1950454594
2023-01-03,13.4823,13.5758,13.3887,13.4074,4778.5319399914
2023-01-04,13.5758,13.8381,13.5758,13.8381,14719.031887578
2023-01-05,13.8568,14.0253,13.7631,14.0253,70446.49780197
2023-01-09,14.0441,14.0441,13.8568,14.0253,4652.5000291915
2023-01-10,14.0253,14.0441,13.8943,13.9317,9090.3185832068
2023-01-11,14.0065,14.0441,13.8943,14.0065,10533.277155162
2023-01-12,14.0253,14.0441,13.8568,13.988,6051.6678524791
2023-01-13,13.6133,13.8194,13.4449,13.7631,20597.672879467
2023-01-16,13.7444,13.7444,13.4823,13.6695,9386.1731534745
2023-01-17,13.6508,13.6883,13.501,13.5758,1978.0601593349
2023-01-18,13.5758,13.6883,13.4823,13.6508,4112.0581066086
2023-01-19,13.5385,13.6321,12.5835,12.8269,43378.474790079
2023-01-20,12.6959,13.0891,12.6396,12.7333,23112.970760263
2023-01-23,12.6396,13.0516,12.6209,12.9767,20786.720745667
2023-01-24,13.0142,13.3887,13.0142,13.3513,12708.929717022
2023-01-25,13.37,13.37,13.0142,13.1078,9519.6815335592
2023-01-26,13.1078,13.37,13.1078,13.2951,4517.9235820661
2023-01-27,13.2015,13.2951,13.0329,13.2951,6404.1299759027
2023-01-30,13.1452,13.2763,12.7894,12.9767,8972.8312087323
2023-01-31,12.8456,13.2763,12.8269,13.1078,5673.5721200792
2023-02-01,13.1078,13.2763,12.9205,13.1078,4033.0211455985
2023-02-02,13.2576,13.2951,13.1078,13.1826,3257.6044740666
2023-02-03,13.2015,13.4636,13.1826,13.3887,12706.793582941
2023-02-06,13.3887,13.4823,13.2951,13.4074,4559.5781966525
2023-02-07,13.4074,13.4074,13.1266,13.2951,2630.6491211889
2023-02-08,13.2951,13.5573,13.2576,13.4261,3404.9977256801
2023-02-09,13.4261,13.5573,13.2763,13.2951,3953.9841845884
2023-02-10,13.164,13.2576,12.8269,13.2576,128656.1515189
2023-02-13,13.2763,13.2763,13.0142,13.164,2832.5137918769
2023-02-14,13.164,13.2576,13.1078,13.1078,794.64187826411
2023-02-15,13.2015,13.2763,13.1078,13.2388,1326.5392645215
2023-02-16,13.2576,13.2576,13.0703,13.2201,2358.2920258161
2023-02-17,13.2388,13.2763,13.0891,13.2015,4994.2814822083
2023-02-20,13.2015,13.2951,13.1078,13.1078,1563.650147552
2023-02-21,13.2576,13.2576,13.1078,13.1266,1475.0005831757
2023-02-22,13.2015,13.2015,13.1078,13.1266,2349.7474894907
2023-02-23,13.1266,13.2951,13.1266,13.2201,1556.1736782672
2023-02-24,13.2388,13.5573,13.2388,13.4823,4567.0546659373
2023-02-27,13.5573,13.6508,13.0516,13.0703,17440.466707224
2023-02-28,13.2763,13.4636,13.0516,13.1078,36577.023875044
2023-03-01,13.2015,13.2015,12.9581,13.1078,14586.591574534
2023-03-02,13.1078,13.2576,13.0142,13.1078,19646.025146223
2023-03-03,13.1078,13.1452,13.0891,13.1078,7911.1725702988
2023-03-06,13.1078,13.2015,13.0703,13.0703,6560.0677638416
2023-03-07,13.1078,13.1826,13.0703,13.1078,7402.7726589362
2023-03-08,13.0891,13.1078,12.8644,13.1078,9698.0487293523
2023-03-09,13.1078,13.1078,12.9205,13.0891,5239.9369015642
2023-03-10,13.0891,13.1078,12.9955,13.0516,4247.7026207747
2023-03-13,13.0142,13.1078,12.752,12.9955,11317.23836302
2023-03-14,12.9393,13.1078,12.6396,13.1078,7931.4658440716
2023-03-15,13.0891,13.1078,12.8269,12.9581,5234.5965663608
2023-03-16,13.0142,13.0891,12.7145,12.8082,4375.870665656
2023-03-17,12.7894,13.1078,12.7894,13.1078,148903.49840902
2023-03-20,13.1078,13.1266,12.9205,13.1078,4258.3832911815
2023-03-21,13.1266,13.1266,12.8269,13.0891,4373.7345315746
2023-03-22,13.0329,13.164,13.0142,13.164,3402.8615915987
2023-03-23,13.1826,13.2015,13.0142,13.1078,4615.1176827678
2023-03-24,13.1078,13.1078,13.0142,13.0142,565.00746451843
2023-03-27,13.0891,13.1826,13.0516,13.0703,4154.7807882357
2023-03-28,13.2015,13.2951,13.0703,13.1078,6438.3081212044
2023-03-29,13.1826,13.7257,13.1452,13.7257,14001.290836242
2023-03-30,13.7257,13.7631,13.4074,13.6508,9757.8604836303
2023-03-31,13.7444,13.8194,13.501,13.6883,10588.816641277
2023-04-03,13.6883,13.6883,13.5947,13.6321,8595.8035433731
2023-04-04,13.6695,13.8568,13.5758,13.7819,6219.3543778655
2023-04-05,13.5947,13.7444,13.5758,13.6883,2256.8256569517
2023-04-06,13.8007,14.5122,13.6508,14.4186,73473.399795251
2023-04-11,14.4373,15.6732,14.1564,14.9803,29853.541853979
2023-04-12,15.0928,15.205,14.5871,14.9803,18434.837122095
2023-04-13,15.1677,15.5235,14.8679,15.2425,10735.14182585
2023-04-14,15.2425,15.3549,14.8493,15.074,11179.457714772
2023-04-17,15.074,15.3549,15.074,15.2612,4623.6622190932
2023-04-18,15.3174,15.3361,15.0928,15.1677,15535.035106655
2023-04-19,15.1488,15.2425,14.8867,15.1302,6807.8593172788
2023-04-20,15.1677,15.1677,14.5122,15.074,4400.4362075916
2023-04-21,14.793,15.0272,14.793,14.9803,2286.7315340907
2023-04-24,14.9803,14.9803,14.6526,14.7463,4583.0756715474
2023-04-25,14.6995,14.7463,14.6058,14.6995,3421.0187312903
2023-04-26,14.6526,14.9803,14.5122,14.793,8747.4690631493
2023-04-27,14.9803,14.9803,14.6526,14.6526,9906.3218022845
2023-04-28,14.7463,14.8867,14.5122,14.559,9374.424416027
2023-05-02,14.793,14.8867,14.5122,14.6995,2339.0668190839
2023-05-04,14.793,14.793,14.1845,14.4186,6309.0720092824
2023-05-05,14.2782,14.4186,14.1845,14.4186,12776.217940585
2023-05-08,14.3718,14.4186,14.2314,14.2782,3585.5010555546
2023-05-09,14.2782,14.6995,14.2314,14.559,11870.497090091
2023-05-10,14.5122,14.6995,14.4186,14.5122,3053.6036692972
2023-05-11,14.5122,14.6526,14.1845,14.4186,5608.4200305979
2023-05-12,14.2782,14.4186,14.2314,14.4186,4056.5186204934
2023-05-15,14.4186,14.5122,14.2314,14.4654,7958.1675200886
2023-05-16,14.3718,14.793,14.3718,14.7463,7004.3836527635
2023-05-17,14.6995,15.2612,14.6995,15.1677,18134.710283664
2023-05-18,15.4017,15.9166,15.2612,15.823,154349.57224944
2023-05-19,15.4484,15.7761,15.2612,15.7761,11503.082028097
2023-05-22,15.823,16.1507,15.6357,15.9634,74714.493696518
2023-05-23,16.1507,16.1507,15.9634,15.9634,10432.878853338
2023-05-24,15.9166,15.9166,15.3549,15.5421,8001.9582687563
2023-05-25,15.5889,15.9166,15.5421,15.8697,12198.393671579
2023-05-26,15.8697,16.2444,15.8697,16.2444,8535.9917890951
2023-05-29,16.2444,16.2911,15.5889,15.9166,9083.9101809627
2023-05-30,16.1039,16.2444,15.823,15.8697,3542.7783739275
2023-05-31,15.8697,16.3379,15.6357,15.823,11614.161000328
2023-06-01,15.823,15.9634,15.7761,15.9166,5917.0914053537
2023-06-02,16.057,16.3379,15.9166,16.2444,26285.129871075
2023-06-05,16.2444,16.2444,14.6526,15.6357,121313.19061424
2023-06-06,15.4484,15.8697,15.1677,15.823,6755.5240322856
2023-06-07,15.823,15.9166,15.4954,15.7293,2759.8852331108
2023-06-09,15.6357,15.823,15.4954,15.6357,4166.5295256832
2023-06-12,15.7293,15.9166,15.6357,15.9166,3047.1952670531
2023-06-13,15.7293,16.1039,15.6357,15.823,18304.532943132
2023-06-14,16.0102,16.057,15.5889,15.823,5402.2830917471
2023-06-15,15.6357,15.823,15.3549,15.5889,7084.4886808143
2023-06-16,15.6357,15.7761,15.4484,15.7293,6968.0693733805
2023-06-19,15.7293,15.7293,15.3549,15.4954,5722.7032039504
2023-06-20,15.4954,15.823,15.4484,15.5889,3194.5885186666
2023-06-21,15.5889,15.7293,15.3549,15.5889,3057.8759374599
2023-06-22,15.5889,15.6825,15.1677,15.3549,6892.2366134924
2023-06-23,15.3549,15.5889,15.074,15.1207,3488.3069548529
2023-06-26,15.3081,15.4017,15.1677,15.2144,2523.8424171211
2023-06-27,15.2144,15.4484,15.074,15.4484,6040.9871820723
2023-06-28,15.3549,16.0102,15.3549,15.823,23517.768168679
2023-06-29,15.9166,16.057,15.823,15.9166,11010.703122345
2023-06-30,16.057,16.1039,15.7293,15.9166,5198.2822869777
2023-07-03,15.9634,16.1974,15.7293,16.1974,7961.3717212106
2023-07-04,16.1974,16.1974,15.7761,15.9634,3088.8498816395
2023-07-05,16.1974,16.1974,15.6825,15.9166,4540.3529899203
2023-07-06,15.8697,15.8697,15.6825,15.823,13765.248020253
2023-07-07,15.7293,15.823,15.4484,15.7761,4656.7722973542
2023-07-10,15.4954,15.9166,15.4954,15.7293,2543.0676238533
2023-07-11,15.9166,16.0102,15.5889,15.7761,1554.0375441859
2023-07-12,15.7761,16.0102,15.5421,15.7293,3584.4329885139
2023-07-13,15.7293,15.9634,15.5421,15.5889,6005.74096973
2023-07-14,15.5889,16.1974,15.4954,16.1507,11210.431658952
2023-07-17,16.1974,16.8529,15.5421,16.4784,32745.867400134
2023-07-18,16.6188,16.7592,16.1039,16.3379,9743.9756121015
2023-07-19,15.9634,16.6656,15.9634,16.1039,16216.461878608
2023-07-20,16.1039,16.6656,16.1039,16.1039,5419.372164398
2023-07-21,16.1507,16.3848,16.057,16.3379,2903.0062165616
2023-07-24,16.3848,16.4316,15.9166,16.2444,7290.6256196651
2023-07-25,16.2444,16.5721,16.1974,16.3379,3528.8935023987
2023-07-26,16.3848,16.4784,15.9166,16.1039,6757.660166367
2023-07-27,15.9634,16.1039,15.9166,16.0102,12453.6616943
2023-07-28,16.1039,16.2444,15.9166,16.1507,3755.3237150223
2023-07-31,16.1983,16.1983,15.9124,16.103,4269.3333004189
2023-08-01,16.103,16.103,15.8172,15.8172,4937.8596800568
2023-08-02,15.8172,15.8172,15.4361,15.6743,7626.6580860728
2023-08-03,15.5313,15.5313,15.2455,15.3884,11939.020556924
2023-08-04,15.4361,15.8172,15.3884,15.8172,10685.927154588
2023-08-07,15.7219,15.7695,15.3884,15.7219,2730.7780844862
2023-08-08,15.6266,15.6266,15.2455,15.3407,7336.9983046285
2023-08-09,15.2455,15.3407,14.912,15.0548,11043.803913547
2023-08-10,15.1026,15.2455,14.912,15.1978,4932.612220248
2023-08-11,15.1502,15.3407,14.9597,15.0072,4469.7862651141
2023-08-14,14.8643,15.1026,14.8643,15.1026,3184.1586119643
2023-08-16,15.1502,15.4837,14.9597,15.1026,5135.1641688667
2023-08-17,15.0548,15.1502,14.912,14.912,1511.268424927
2023-08-18,14.9597,15.0548,14.912,14.912,5286.2910113594
2023-08-21,14.912,15.0548,14.912,15.0548,8592.1906908873
2023-08-22,15.0072,15.4361,14.9597,15.2455,4726.911795744
2023-08-23,15.2455,15.2931,15.0072,15.1502,994.91837974364
2023-08-24,15.1978,15.1978,14.8643,14.8643,4521.2113712401
2023-08-25,14.8643,15.0548,14.8643,14.9597,2588.0471776876
2023-08-28,14.8643,15.0072,14.8643,15.0072,4053.1379562974
2023-08-29,15.0548,15.0548,14.8643,15.0548,7877.4866649322
2023-08-30,15.0548,15.1502,14.8643,14.912,3971.2775832805
2023-08-31,14.9597,15.4361,14.912,15.1978,6940.2903430851
2023-09-01,15.0072,15.3884,15.0072,15.1978,2491.4939172061
2023-09-04,15.1978,15.2455,15.1026,15.1026,3860.0314353345
2023-09-05,15.2455,15.3407,14.9597,15.1026,10625.056620807
2023-09-06,15.1026,15.2455,14.4356,14.8643,8559.6564400729
2023-09-07,14.912,15.0548,14.5785,14.912,5104.7289019758
2023-09-08,14.9597,15.1978,14.8643,15.0072,3369.918689195
2023-09-11,15.0072,15.1026,14.7215,14.8643,6835.3411469096
2023-09-12,14.6738,14.8643,14.6261,14.6738,2718.1841809452
2023-09-13,14.6738,14.912,14.6738,14.6738,3092.8528112917
2023-09-14,14.8167,14.8643,14.6738,14.8643,2202.8836277235
2023-09-15,14.8643,14.912,14.6738,14.8643,3158.9708048822
2023-09-18,14.7215,14.912,14.2926,14.5785,10357.436170559
2023-09-19,14.5308,14.6738,14.388,14.6738,1502.872489233
2023-09-20,14.6261,14.6738,14.2926,14.5785,3279.662380484
2023-09-21,14.5785,14.5785,14.3402,14.388,1440.9524634895
2023-09-22,14.3402,14.5308,14.1974,14.2926,5091.085506473
2023-09-25,14.1497,14.5785,14.1497,14.245,9105.3922601855
2023-09-26,14.2926,14.2926,13.2921,14.1021,7822.913082921
2023-09-27,14.1021,14.1497,13.4351,13.6734,7457.6898802303
2023-09-28,13.7209,13.7209,13.4351,13.5304,3155.822328997
2023-09-29,13.6256,13.9592,13.4826,13.7685,4125.5529016585
2023-10-02,13.8639,14.0544,13.5304,13.7685,3019.3883739688
2023-10-03,13.7685,13.9592,13.6734,13.7685,754.58472050177
2023-10-04,13.578,13.8639,13.578,13.7209,994.91837974364
2023-10-05,13.8639,14.1974,13.8639,13.9115,2334.0701229429
2023-10-06,13.9115,14.0544,13.6256,13.8639,3900.9616218429
2023-10-09,13.5304,14.1497,13.5304,14.1021,4869.6427025427
2023-10-10,14.0544,14.388,14.0544,14.388,2907.0927340611
2023-10-11,14.388,14.5308,13.578,14.4831,3047.7246569362
2023-10-12,14.3402,14.5308,13.9592,14.388,4925.2657765157
2023-10-13,14.388,14.8167,14.3402,14.5785,8536.5676169143
2023-10-16,14.8167,14.8643,14.5785,14.8167,2157.7554733681
2023-10-17,14.8167,15.1978,14.5785,14.5785,17395.329266087
2023-10-18,14.5785,14.769,14.3402,14.6738,7142.8422917038
2023-10-19,14.7215,14.7215,14.4356,14.4831,1435.7050036807
2023-10-20,14.4831,14.5785,14.1974,14.2926,2659.4126310869
2023-10-23,14.2926,14.4356,14.1021,14.2926,4607.269712104
2023-10-24,14.245,14.2926,14.0067,14.1021,3403.5024319711
2023-10-25,14.0544,14.245,14.0544,14.1974,1063.1353572577
2023-10-26,14.245,14.2926,14.1021,14.1021,1935.263177476
2023-10-27,14.1974,14.1974,14.0067,14.1974,5622.128439121
2023-10-30,14.1974,14.245,13.9115,14.0544,4168.5820720904
2023-10-31,14.1021,14.245,14.0067,14.1021,2401.2376084952
2023-11-02,13.9592,14.4356,13.9115,14.1974,12271.7095088
2023-11-03,14.1974,14.2926,14.0067,14.1974,2751.7679237213
2023-11-06,14.2926,14.6738,14.1021,14.1974,7077.773790075
2023-11-07,14.1974,14.3402,14.1974,14.2926,3873.6748308373
2023-11-08,14.2926,14.388,14.2926,14.3402,1744.2556404366
2023-11-09,14.2926,14.4356,13.8162,14.245,12857.326023459
2023-11-10,14.1021,14.388,14.1021,14.245,4170.6810560139
2023-11-13,14.2926,14.388,14.1974,14.245,5545.5155259129
2023-11-14,14.2926,14.2926,14.0544,14.1497,9537.7829484285
2023-11-15,14.5308,14.5308,13.9592,14.0544,36043.75193451
2023-11-16,14.1974,14.3402,14.0544,14.1974,62689.303351505
2023-11-17,14.245,14.245,13.9592,14.0067,32407.262287029
2023-11-20,13.9592,14.1021,13.8639,14.1021,18248.566230994
2023-11-21,14.1497,14.1974,13.8639,14.1021,16047.781587194
2023-11-22,14.1974,14.6738,14.1974,14.3402,20651.902823413
2023-11-23,14.3402,14.8643,14.3402,14.6738,12355.66886574
2023-11-24,14.7215,14.769,14.5785,14.7215,11364.948453844
2023-11-27,14.7215,14.7215,14.4356,14.5308,14293.03102714
2023-11-28,14.4831,14.6261,14.388,14.4356,15896.654744701
2023-11-29,14.4356,14.4356,14.1021,14.2926,10516.958948746
2023-11-30,14.2926,14.4356,14.245,14.4356,10029.994678492
2023-12-01,14.4356,14.4356,14.1974,14.4356,8797.8911153913
2023-12-04,14.4356,14.4356,14.1974,14.3402,8613.1805301224
2023-12-05,14.2926,14.4356,14.2926,14.4356,8124.1172759446
2023-12-06,14.4356,14.4356,14.3402,14.4356,8888.1474241022
2023-12-07,14.388,14.4356,14.245,14.2926,10644.99696808
2023-12-08,14.2926,14.4831,14.1974,14.4831,47475.867873906
2023-12-11,14.4831,14.5308,14.3402,14.388,9355.1713470831
2023-12-12,14.388,14.388,14.1974,14.388,15745.527902209
2023-12-13,14.388,14.388,14.2926,14.2926,4621.9625995686
2023-12-14,14.5823,14.6306,14.4375,14.4858,4627.6438494499
2023-12-15,14.4858,14.4858,14.3892,14.4858,13568.139932724
2023-12-18,14.4858,14.7272,14.3892,14.4858,34573.231784612
2023-12-19,14.5341,14.5823,14.1961,14.3892,26128.739595697
2023-12-20,14.3892,14.6789,14.3409,14.6789,17354.958808857
2023-12-21,14.5823,14.7272,14.4375,14.6789,14101.421781564
2023-12-22,14.6789,14.6789,14.2926,14.4858,19857.759252831
2023-12-27,14.4858,14.5341,14.1961,14.4375,36041.56899171
2023-12-28,14.4858,14.6789,14.3892,14.6306,12987.225142045
2023-12-29,14.6306,15.3549,14.4858,15.1618,16780.257010592
2024-01-02,15.2101,15.9343,15.0652,15.4032,46391.378854152
2024-01-03,15.4032,15.5963,15.0652,15.4998,38247.181298564
2024-01-04,15.4515,15.4515,14.9686,15.2101,11690.780725059
2024-01-05,15.2101,15.4515,15.0652,15.4032,8356.4747963886
2024-01-08,15.4032,15.4032,15.1135,15.3549,14138.699736046
2024-01-09,15.2583,15.5481,15.2583,15.3549,6364.1752290712
2024-01-10,15.3549,15.4515,15.3066,15.4515,6373.4947176917
2024-01-11,15.4515,15.4515,15.2101,15.3549,5187.848665416
2024-01-12,15.3549,15.4032,15.2101,15.3549,3899.6882383147
2024-01-15,15.3549,15.3549,15.0169,15.1618,6387.9916999902
2024-01-16,15.1135,15.4515,15.0169,15.0169,4978.6779208223
2024-01-17,15.0169,15.2101,14.6789,14.7272,12365.925900678
2024-01-18,14.7272,14.8721,14.6789,14.8238,2968.7748749995
2024-01-19,14.8721,15.0169,14.7272,14.7755,11577.911362877
2024-01-22,14.7755,14.9203,14.6306,14.8721,3986.6701321061
2024-01-23,14.7755,14.9203,14.6306,14.8721,6069.0580894217
2024-01-24,14.8721,15.0169,14.7755,14.8721,10628.359022321
2024-01-25,14.8721,14.9203,14.6306,14.8238,6099.0875527545
2024-01-26,14.7755,14.8238,14.5341,14.8238,7803.5184715718
2024-01-29,14.8238,14.9203,14.6789,14.8238,4352.2011857771
2024-01-30,14.8238,14.8721,14.5823,14.7272,10161.34909256
2024-01-31,14.7755,14.7755,14.5341,14.6789,6945.0900197495
2024-02-01,14.5823,14.9203,14.5341,14.9203,10942.115139212
2024-02-02,14.9686,15.4032,14.7755,15.1135,22450.648086803
2024-02-05,15.0652,15.1618,14.8721,14.8721,20733.791183158
2024-02-06,14.9686,14.9686,14.7272,14.7272,10551.732115886
2024-02-07,14.6789,14.7755,14.6789,14.7272,3512.4117111958
2024-02-08,14.7272,14.7755,14.5823,14.7755,5342.1379770221
2024-02-09,14.7755,14.9686,14.6306,14.7272,5353.5284631139
2024-02-12,14.9203,14.9203,14.6789,14.8721,2137.2693903031
2024-02-13,14.8238,14.8721,14.6306,14.6789,3395.4003540716
2024-02-14,14.6306,14.8721,14.6306,14.8238,4913.4415004788
2024-02-15,14.9686,14.9686,14.5823,14.6306,23544.134751609
2024-02-16,14.7272,14.8238,14.6306,14.7755,9669.4871931446
2024-02-19,14.8238,14.8238,14.5823,14.7272,16559.695779907
2024-02-20,14.6789,14.7755,14.5823,14.6789,12068.737763557
2024-02-21,14.6789,14.7272,14.5341,14.6306,7078.6693566434
2024-02-22,14.5823,14.8238,14.5341,14.8238,7141.8347795157
2024-02-23,14.7755,15.3066,14.6789,14.9686,25670.013655821
2024-02-26,15.0652,15.886,15.0169,15.4998,31881.970570757
2024-02-27,15.4998,15.693,15.4032,15.6446,18623.444759981
2024-02-28,15.6446,15.886,15.0169,15.1618,13606.453385941
2024-02-29,15.0652,15.2583,14.8721,15.0169,50933.076308546
2024-03-01,15.0169,15.1135,14.8721,14.8721,46410.017831393
2024-03-04,14.9203,14.9686,14.8721,14.9203,25985.840770182
2024-03-05,14.9203,15.3549,14.8721,15.2583,26958.174082922
2024-03-06,15.2583,15.3549,14.9686,15.0652,19099.774178363
2024-03-07,15.0169,15.1618,14.9686,15.1618,6432.5181456215
2024-03-08,15.1618,15.2101,14.9686,14.9686,8276.7413937465
2024-03-11,14.9686,14.9686,14.6789,14.7272,6472.9025963104
2024-03-12,14.7272,14.9686,14.7272,14.8238,3300.1344703953
2024-03-13,14.8721,14.9686,14.8238,14.8721,3389.187361658
2024-03-14,14.8721,14.9203,14.7272,14.9203,11614.153818624
2024-03-15,14.8238,15.1618,14.8238,15.1618,14621.242146841
2024-03-18,15.1618,15.1618,14.7755,14.9686,14545.650739141
2024-03-19,14.8238,15.1135,14.6789,14.7755,7428.6679292803
2024-03-20,14.7755,14.9203,14.6306,14.6789,4835.7790953079
2024-03-21,14.7272,14.9203,14.7272,14.8238,4365.6626693401
2024-03-22,14.8238,15.1135,14.7272,14.8721,8547.0065637412
2024-03-25,14.8721,14.9203,14.7272,14.8721,5098.7957741533
2024-03-26,14.8721,14.9203,14.7272,14.9203,954.72983423423
2024-03-27,14.7755,14.9203,14.7755,14.7755,3820.9903344082
2024-03-28,14.8238,14.9686,14.7272,14.7272,6241.9863782689
2024-04-02,14.6789,14.8721,14.5823,14.7369,8674.3729082215
2024-04-03,14.6016,14.7369,14.5244,14.621,11318.001180239
2024-04-04,14.6016,14.6983,14.4858,14.5244,18100.517898497
2024-04-05,14.5437,14.6983,14.3505,14.4858,19444.595257322
2024-04-08,14.2926,14.3892,14.0223,14.3892,37580.32011283
2024-04-09,14.4858,14.4858,14.0223,14.1188,16817.534965074
2024-04-10,14.2153,14.254,14.0415,14.1767,19914.711683289
2024-04-11,14.1767,14.254,14.0994,14.2347,11268.297240929
2024-04-12,14.1767,14.2347,14.0223,14.0994,4994.2104018565
2024-04-15,14.0994,14.0994,13.8677,14.0415,5437.4038606984
2024-04-16,14.0029,14.0029,13.7905,13.8677,8399.9657432843
2024-04-17,13.8098,13.9256,13.7132,13.7905,7121.1248048035
2024-04-18,13.9064,14.0994,13.7518,14.0994,7752.7790335268
2024-04-19,14.0029,14.0994,13.9064,13.9836,3104.4252093647
2024-04-22,13.9836,14.0994,13.7132,13.9643,4561.3719303707
2024-04-23,14.0029,14.0415,13.9256,14.0415,3844.8068053272
2024-04-24,13.945,14.0994,13.9256,14.0223,5788.4379320709
2024-04-25,14.0223,14.0223,13.9064,14.0029,3946.2856814172
2024-04-26,14.0415,14.4858,14.0415,14.3505,11835.750548045
2024-04-29,14.3505,14.4278,14.1961,14.1961,4643.1763304841
2024-04-30,14.0029,14.3699,14.0029,14.1767,4019.8060916457
2024-05-02,14.1961,14.2347,14.0994,14.1381,977.5108064177
2024-05-06,14.1767,14.5823,14.0415,14.5051,22012.632121639
2024-05-07,14.5631,14.6016,14.2734,14.6016,7116.9828098611
2024-05-08,14.4858,14.5631,14.4085,14.4472,1739.6378758281
2024-05-09,14.4472,14.5631,14.4472,14.5631,2136.2338915675
2024-05-10,14.5631,14.5823,14.4085,14.5051,3571.4351391257
2024-05-13,14.5051,14.6596,14.4085,14.5823,4762.2586850794
2024-05-14,14.5823,14.6596,14.5437,14.621,2231.4997752438
2024-05-15,14.6016,14.8334,14.4858,14.8334,17652.146945977
2024-05-16,14.988,15.3356,14.988,15.3356,42037.106670903
2024-05-17,15.1424,15.3935,14.8721,15.3935,17879.956667812
2024-05-20,15.1038,15.4321,15.1038,15.3549,7748.6370385844
2024-05-21,15.3549,15.3549,14.988,15.3549,6373.4947176917
2024-05-22,15.0845,15.297,15.0072,15.297,7522.898314221
2024-05-23,15.2583,15.2583,14.9107,15.1618,13988.552419382
2024-05-24,15.1618,15.1618,14.7755,14.8334,7666.832638471
2024-05-27,14.8142,14.9686,14.6789,14.8721,11224.806294034
2024-05-28,14.7948,14.9686,14.5244,14.9686,15322.27479085
2024-05-29,14.7948,14.9493,14.6596,14.9493,5424.9778758711
2024-05-31,14.9493,14.9686,14.6789,14.9686,4336.6687047429
2024-06-03,14.9493,15.3356,14.7948,15.3356,8734.431834887
2024-06-04,15.2777,15.3356,14.9686,15.3356,5936.5142512634
2024-06-05,15.2777,15.664,15.2777,15.5867,31150.908463415
2024-06-06,15.6061,15.7799,15.4708,15.664,9826.8830009576
2024-06-07,15.5481,15.664,14.9686,15.297,10049.515229114
2024-06-10,15.3163,15.6253,15.3163,15.6061,5976.8987019523
2024-06-11,15.6253,16.4172,15.6253,15.915,34182.848761287
2024-06-12,15.9343,16.1275,15.7991,15.915,26002.408749952
2024-06-13,15.9343,16.3013,15.8378,16.0502,31340.404732032
2024-06-14,16.2048,16.3013,15.8378,16.2048,15736.474285095
2024-06-17,15.9923,16.3013,15.9537,16.3013,21009.233846831
2024-06-18,16.3207,16.6104,16.3013,16.3207,29751.949671603
2024-06-19,16.3207,16.4172,15.9537,16.224,5895.0943018389
2024-06-20,16.1275,16.4945,16.1275,16.4945,8060.3221580036
2024-06-21,16.4172,16.4945,16.2048,16.4945,13990.623416853
2024-06-24,16.3013,16.5138,16.1661,16.1661,8774.8162855758
2024-06-25,16.1854,16.3786,16.1275,16.1854,4354.2721832483
2024-06-26,16.1661,16.3399,15.9537,16.0696,7011.3619388286
2024-06-27,16.0696,16.1275,15.973,16.0696,4722.9097331262
2024-06-28,16.0696,16.6104,16.0696,16.591,6949.2320146919
2024-07-01,16.591,16.6104,16.3207,16.4945,8566.6810397178
2024-07-02,16.5138,16.5138,16.1275,16.3786,7880.1453780071
2024-07-03,16.6735,16.6735,16.123,16.4769,3208.1924399124
2024-07-04,16.4966,16.6539,16.3786,16.6145,4011.7663230864
2024-07-05,16.6145,16.6342,16.4179,16.4179,2518.5429553656
2024-07-08,16.4179,16.8111,16.4179,16.8111,11879.670103277
2024-07-09,16.7128,16.8111,16.4376,16.7915,7940.1237114636
2024-07-10,16.8111,16.8308,16.5752,16.5752,4071.7800687918
2024-07-11,16.5752,16.6735,16.3393,16.5949,3123.7663230726
2024-07-12,16.5949,17.0078,16.4966,17.0078,18502.542955614
2024-07-15,17.1061,17.3027,17.1061,17.1847,12509.305842119
2024-07-16,17.1847,17.3027,16.6145,17.0078,15335.037800926
2024-07-17,16.9684,16.9684,16.4179,16.7128,8438.5429554576
2024-07-18,16.6735,16.9095,16.5162,16.5752,18185.182130867
2024-07-19,16.7325,17.342,16.7325,17.342,16757.058419504
2024-07-22,17.401,18.3055,17.401,18.1678,45468.04123782
2024-07-23,18.1285,18.1285,17.6959,17.8926,7077.5532647148
2024-07-24,17.8926,18.2858,17.7353,18.0892,285295.17526217
2024-07-25,17.6959,17.8336,17.6959,17.7943,29545.072165408
2024-07-26,17.7943,17.7943,17.6959,17.6959,2696.5498282206
2024-07-29,17.6959,18.0892,17.6959,17.7353,9383.505154785
2024-07-30,17.8729,17.8926,17.6959,17.6959,21262.158075932
2024-07-31,17.7549,17.8729,17.401,17.6763,19864.549828487
2024-08-01,17.6763,17.6763,17.4207,17.637,7756.013745825
2024-08-02,17.401,17.401,16.2213,16.7128,25046.075601764
2024-08-05,16.5162,16.5162,15.9264,16.2213,45515.848797958
2024-08-06,16.2803,16.4179,16.0443,16.4179,7588.178694276
2024-08-07,16.3982,16.4179,16.0443,16.3196,2714.8591065714
2024-08-08,16.182,16.4179,16.182,16.3786,697.7869415916
2024-08-09,16.3786,16.7128,16.2213,16.6145,5112.3573883956
2024-08-12,16.6145,16.9095,16.3393,16.6539,6151.9175258688
2024-08-13,16.7128,16.7718,16.5359,16.7128,5750.1305842818
2024-08-14,16.7128,16.8505,16.6342,16.7128,1014.1305842082
2024-08-16,16.9095,17.6763,16.9095,17.401,18444.56357417
2024-08-19,17.4797,17.4993,16.9095,17.401,13133.855670307
2024-08-20,17.6959,18.2858,17.5976,18.0892,54540.288660641
2024-08-21,17.9909,18.1875,17.9712,18.0892,11577.567010489
2024-08-22,18.0892,18.1875,18.0302,18.1875,6978.8865980466
2024-08-23,18.0892,18.2858,17.8926,18.2858,13067.738831818
2024-08-26,17.9319,18.5611,17.9122,18.4431,7363.3814434134
2024-08-27,18.5611,18.5611,17.8926,17.9319,4224.3573883818
2024-08-28,18.0105,18.0105,17.6959,17.8729,3523.5189003984
2024-08-29,17.7943,17.7943,17.5386,17.7943,5843.711340297
2024-08-30,18.8953,19.092,18.5021,19.0526,96571.271479164
2024-09-02,19.0526,19.5835,18.6791,19.4655,57786.116839386
2024-09-03,19.4459,19.4459,18.8757,18.8757,17375.505154909
2024-09-04,18.6594,19.4066,18.2858,19.092,28664.192440308
2024-09-05,19.1116,19.2886,18.5021,18.8364,12389.278350708
2024-09-06,18.8364,18.974,18.0499,18.0499,35727.505155194
2024-09-09,18.0499,18.856,18.0499,18.6791,13298.639175464
2024-09-10,18.6791,18.8364,18.1285,18.1285,8126.2680413634
2024-09-11,18.1875,18.3841,17.8926,18.0105,12225.512027681
2024-09-12,18.2858,18.6987,18.2465,18.6987,6397.0584193434
2024-09-13,18.9936,19.2689,18.2858,19.2493,18403.876288946
2024-09-16,19.2493,19.4262,18.9543,19.1706,12454.378007066
2024-09-17,19.1706,19.9571,19.0723,19.8096,58071.945018085
2024-09-18,19.9079,20.3995,19.8588,19.9571,41521.374571092
2024-09-19,20.1046,20.1046,19.4459,19.6622,16908.618556964
2024-09-20,19.6622,20.2029,19.2493,19.2493,15734.790378251
2024-09-23,19.2493,19.3672,18.915,19.3476,7666.5017183322
2024-09-24,19.2296,19.4459,19.0526,19.0723,8523.986254428
2024-09-25,19.2689,19.4655,19.1903,19.4655,6184.467354048
2024-09-26,19.4655,19.6622,19.2099,19.6622,5732.8384880616
2024-09-27,19.4655,19.5639,19.1706,19.5639,10397.635738993
2024-09-30,19.6228,19.6228,19.2886,19.4655,6788.6735396244
2024-10-01,19.4655,19.4655,19.2689,19.4459,7495.6151203914
2024-10-02,19.4459,19.4459,18.797,18.915,14711.505154868
2024-10-03,18.8757,18.8757,17.9909,18.5807,20232.769759765
2024-10-04,18.6594,19.0723,18.0105,18.6397,8788.453608384
2024-10-07,18.4824,18.8757,18.4824,18.5218,7960.4673540756
2024-10-08,18.4628,18.8757,18.2858,18.6791,3511.3127148312
2024-10-09,18.6791,19.2689,18.4038,19.033,6002.3917526706
2024-10-10,19.033,19.2689,18.6791,18.9543,5947.4639176182
2024-10-11,18.7577,19.1509,18.7577,19.0133,1480.000000023
2024-10-14,19.092,19.1706,18.7577,19.1509,5355.463917609
2024-10-15,19.1509,19.1509,18.7774,18.8953,1864.4948453898
2024-10-16,18.8953,19.092,18.4824,18.7577,4363.711340274
2024-10-17,18.7577,18.7577,17.7353,18.2858,13510.213058629
2024-10-18,18.2858,18.4824,17.9319,18.2465,8261.5532647332
2024-10-21,18.2858,18.7774,18.2858,18.6004,7497.6494846526
2024-10-22,18.5807,19.1313,18.5807,18.8757,6763.2439863594
2024-10-23,18.8757,19.0526,18.4824,18.7577,7452.8934709062
2024-10-24,18.856,18.856,17.9909,18.6594,3435.0240550362
2024-10-25,18.5807,18.5807,18.0499,18.4824,9173.9656358814
2024-10-28,18.4824,18.5414,17.7943,18.4431,4061.6082474858
2024-10-29,18.3841,18.4038,17.9319,18.3055,5037.0859107312
2024-10-30,18.2268,18.4431,18.0105,18.0695,7296.2474227938
2024-10-31,18.0695,18.4628,17.9712,18.3448,22512.274914439
2024-11-04,18.1875,18.2858,17.9319,18.2661,14350.405498505
2024-11-05,18.2072,18.2661,17.8926,18.1678,6904.6323025128
2024-11-06,17.8926,18.2465,17.7353,18.0892,8324.6185568304
2024-11-07,18.0302,18.2858,17.9516,18.2858,11061.855670275
2024-11-08,18.2858,18.2858,18.0105,18.1875,3377.044673592
2024-11-12,18.1089,18.2858,17.9909,18.2661,4168.4123711988
2024-11-13,18.2661,18.3448,18.1285,18.2858,4788.8934708648
2024-11-14,18.6791,18.974,18.0892,18.1678,31705.567010802
2024-11-15,18.1875,18.4234,18.0105,18.0105,5429.7182131428
2024-11-18,17.9909,18.0105,16.8111,17.5976,25573.993127545
2024-11-19,17.4993,17.5976,16.7325,16.8111,40139.024055607
2024-11-20,16.4572,16.7718,16.2606,16.5359,36499.54639232
2024-11-21,16.5949,16.6145,16.4572,16.5949,17980.728522616
2024-11-22,16.5949,16.6145,16.3982,16.5555,11173.745704641
2024-11-25,16.7128,16.8505,16.3393,16.5752,10228.783505314
2024-11-26,16.5752,16.8898,16.5752,16.8111,28245.113402501
2024-11-27,16.8111,17.2044,16.7128,17.1651,21020.068728849
2024-11-28,17.1061,17.5583,17.1061,17.5583,14654.542955554
2024-11-29,17.5583,17.637,17.3027,17.401,6542.5154640192
2024-12-02,17.401,17.401,17.2044,17.2044,10880.797251028
2024-12-03,17.2044,17.4993,17.0668,17.3617,4959.7800688056
2024-12-04,17.2634,17.46,17.1061,17.46,5667.7388317032
2024-12-05,17.6,17.6,16.92,17.02,15283
2024-12-06,16.88,16.98,16.7,16.8,10153
2024-12-09,16.78,17.02,16.74,17.02,15164
2024-12-10,17.02,17.26,17,17.14,8591
2024-12-11,17.22,17.26,16.94,17.08,6711
2024-12-12,17.08,17.16,16.8,16.96,23306
2024-12-13,16.96,17,16.86,16.96,12378
2024-12-16,16.96,16.96,16.82,16.88,6341
2024-12-17,16.9,16.9,16.72,16.72,30478
2024-12-18,16.82,16.92,16.64,16.9,21995
2024-12-19,16.78,16.92,16.4,16.7,14589
2024-12-20,16.7,16.7,16.26,16.48,15676
2024-12-23,16.48,16.5,15.84,16.3,21128
2024-12-27,16.3,16.92,16.1,16.62,6468
2024-12-30,16.62,16.92,16.62,16.72,5295
2025-01-02,16.62,17.38,16.62,17.3,5435
2025-01-03,17.36,17.5,17.2,17.38,13304
2025-01-07,17.4,17.5,17.22,17.42,14446
2025-01-08,17.34,17.38,16.82,16.82,15136
2025-01-09,16.8,17.2,16.74,16.8,12001
2025-01-10,16.96,17.08,16.7,16.8,8130
2025-01-13,16.9,17.44,16.9,17.18,10754
2025-01-14,17.22,17.3,17.04,17.12,4444
2025-01-15,17.08,17.22,17.02,17.16,2489
2025-01-16,17.46,17.96,17.3,17.94,37729
2025-01-17,17.94,19.46,17.94,18.84,27711
2025-01-20,18.86,18.94,18.5,18.7,10720
2025-01-21,18.72,19.1,18.44,18.94,10859
2025-01-22,19,19,18.62,18.68,5160
2025-01-23,18.64,18.64,18.1,18.48,5495
2025-01-24,18.48,18.6,18.28,18.28,4665
2025-01-27,18.32,18.4,17.8,17.94,10484
2025-01-28,18.1,18.58,18.06,18.42,17505
2025-01-29,18.42,18.6,18.22,18.28,5645
2025-01-30,18.26,18.32,18.04,18.24,3908
2025-01-31,18.26,18.26,17.82,17.94,7861
2025-02-03,17.94,17.94,17.62,17.78,4699
2025-02-04,17.7,17.98,17.68,17.98,6655
2025-02-05,17.96,18.4,17.96,18.08,6802
2025-02-06,18.06,18.08,17.9,17.98,10566
2025-02-07,18,18.6,17.88,18.5,26109
2025-02-10,18.4,19.18,18.4,18.96,14201
2025-02-11,19,19.42,18.92,19.1,23901
2025-02-12,19.1,19.12,18.54,18.98,7142
2025-02-13,18.96,18.98,18.62,18.74,2854
2025-02-14,18.88,18.9,18.42,18.5,6468
2025-02-17,18.7,19.2,18.7,18.82,13800
2025-02-18,18.98,19.7,18.96,19.44,29700
2025-02-19,19.48,19.56,18.7,18.78,27376
2025-02-20,18.76,19.06,18.54,19.06,13445
2025-02-21,18.84,19.16,18.64,18.84,8451
2025-02-24,18.84,18.88,18.56,18.68,9775
2025-02-25,18.68,19.84,18.34,18.8,22662
2025-02-26,18.9,19.26,18.8,19.24,3308
2025-02-27,19.2,19.38,18.88,18.98,10971
2025-02-28,19.72,19.8,18.86,19.16,36802
2025-03-03,19.14,19.18,18.6,18.78,24765
2025-03-04,18.6,18.6,17.8,17.82,31387
2025-03-05,18.02,19.4,18.02,18.9,33248
2025-03-06,19,19.4,18.9,19.2,17299
2025-03-07,19.2,19.56,19.04,19.4,18256
2025-03-10,19.4,19.5,18.9,18.9,5942
2025-03-11,18.84,19,18.66,18.72,5407
2025-03-12,18.72,19.4,18.62,19.4,12019
2025-03-13,19.4,19.4,19.06,19.3,10211
2025-03-14,19.26,19.38,19.12,19.34,7854
2025-03-17,19.02,19.34,18.98,19.2,7966
2025-03-18,19.04,19.22,18.5,18.58,18459
2025-03-19,18.58,18.88,18.44,18.48,12129
2025-03-20,18.46,18.54,18.24,18.5,12543
2025-03-21,18.58,18.58,18.22,18.3,6472
2025-03-24,18.36,18.56,18.36,18.48,11900
2025-03-25,18.54,18.62,18.36,18.6,5431
2025-03-26,18.62,18.62,18.36,18.48,5623
2025-03-27,18.48,18.5,18.24,18.24,9744
2025-03-28,18.32,18.58,18.26,18.38,6806
2025-03-31,18.3,18.44,17.84,18.06,12812
2025-04-01,18.1,18.4,18.02,18.26,6126
2025-04-02,18.28,18.4,18.26,18.3,19072
2025-04-03,18.16,18.2,18,18.12,4986
2025-04-04,18.12,18.14,17.24,17.64,34451
2025-04-07,16.9,17.64,16.32,17.34,30491
2025-04-08,17.38,17.8,17.38,17.68,6349
2025-04-09,17.54,17.54,16.96,16.96,11953
2025-04-10,17.54,17.54,17.44,17.52,22368
2025-04-11,17.54,17.9,17.32,17.5,11844
2025-04-14,17.76,18.04,17.5,17.76,10404
2025-04-15,17.7,18,17.46,17.5,8131
2025-04-16,17.4,17.54,17.24,17.34,13967
2025-04-17,17.3,17.74,17.28,17.72,9715
2025-04-22,17.72,18.6,17.6,18.6,16887
2025-04-23,18.68,18.84,18.5,18.66,12696
2025-04-24,18.7,18.78,18.3,18.5,10682
2025-04-25,18.7,19.12,18.62,18.8,21858
2025-04-28,18.8,19.1,18.62,18.84,9895
2025-04-29,18.84,18.98,18.52,18.56,9799