Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
1998-06-30,20.4406,20.4406,20.4406,20.4406,1507671.6694486
1998-07-01,21.7407,21.7407,21.7407,21.7407,1752722.6859866
1998-07-02,22.673,22.673,22.673,22.673,1599627.0315027
1998-07-03,21.7407,21.7407,21.7407,21.7407,2286882.118233
1998-07-06,21.7407,21.7407,21.7407,21.7407,1061953.6000887
1998-07-07,21.1846,21.7407,21.1846,21.3728,775301.27907386
1998-07-08,21.1846,21.1846,20.4406,20.4406,2049377.7613678
1998-07-09,20.4406,20.4406,20.4406,20.4406,707513.0655322
1998-07-10,20.4406,21.0004,20.4406,20.813,259967.33241148
1998-07-13,21.1846,22.1133,21.1846,21.9289,137870.61162387
1998-07-14,22.3012,22.8566,22.3012,22.3012,435283.09721226
1998-07-15,22.673,22.8566,21.9289,22.673,857601.0331065
1998-07-16,22.673,22.673,22.3012,22.4843,557747.54614392
1998-07-17,23.0454,23.2297,22.8566,23.0454,623697.11896528
1998-07-20,23.0454,24.1575,23.0454,24.1575,338754.45939638
1998-07-21,24.1575,24.1575,23.4186,23.6007,317795.32730487
1998-07-22,23.7858,23.7858,23.0454,23.4186,403102.76824714
1998-07-23,23.6007,24.1575,23.6007,23.9732,277118.83166803
1998-07-24,23.7858,24.1575,23.7858,23.9732,192142.07163143
1998-07-27,23.6007,23.6007,23.2297,23.6007,144596.74357232
1998-07-28,23.4186,23.4186,22.8566,23.0454,222586.66887178
1998-07-29,23.0454,23.6007,23.0454,23.6007,357210.84471637
1998-07-30,23.7858,23.7858,23.6007,23.7858,162531.72331491
1998-07-31,23.2297,23.4186,23.0454,23.4186,239020.54939944
1998-08-03,22.673,23.4186,22.673,23.0454,213870.96300957
1998-08-04,23.2297,23.2297,23.0454,23.0454,259028.80237216
1998-08-05,22.3012,22.673,22.3012,22.4843,358025.88396104
1998-08-06,22.673,23.0454,22.4843,22.4843,175303.41572131
1998-08-07,22.673,23.0454,22.673,23.0454,123013.29690788
1998-08-10,23.0454,23.0454,22.673,22.8566,119364.82998602
1998-08-11,22.4843,22.4843,21.5572,21.5572,323788.74720508
1998-08-12,22.3012,22.8566,22.1133,22.673,361129.61926651
1998-08-13,21.9289,21.9289,21.3728,21.7407,134517.15048923
1998-08-14,21.9289,22.3012,21.9289,22.3012,132452.10997874
1998-08-17,21.9289,22.4843,21.9289,22.3012,181911.54535488
1998-08-18,22.4843,23.0454,22.4843,22.673,114349.73160341
1998-08-19,22.4843,22.8566,22.4843,22.8566,217441.21909481
1998-08-20,22.4843,22.4843,21.9289,22.1133,432400.27321721
1998-08-21,22.1133,22.3012,21.5572,22.1133,459812.48538901
1998-08-24,21.9289,22.4843,21.9289,22.4843,185070.16545796
1998-08-25,22.3012,22.3012,21.9289,21.9289,86738.562040238
1998-08-26,21.9289,22.1133,21.9289,21.9289,455770.22004422
1998-08-27,21.5572,21.7407,21.1846,21.5572,980713.12265009
1998-08-28,19.5114,20.069,19.1405,20.069,61075.802792614
1998-08-31,18.9553,19.3285,18.7674,18.9553,246471.16067648
1998-09-01,17.0604,17.2441,16.0546,17.0962,328611.74879602
1998-09-02,18.3955,19.1405,18.2119,19.1405,313643.29236484
1998-09-03,18.9553,18.9553,18.2119,18.2119,501936.5675631
1998-09-04,18.5843,19.1405,18.5843,19.1405,307857.06257565
1998-09-07,19.1405,20.069,19.1405,19.7002,149303.11496832
1998-09-08,19.1405,19.8845,19.1405,19.8845,482964.26514547
1998-09-09,19.7002,19.7002,19.3285,19.5114,327564.8212814
1998-09-10,18.9553,19.3285,18.9553,18.9553,206949.99002956
1998-09-11,18.3955,18.5843,18.2878,18.3955,102721.01510746
1998-09-14,18.5843,18.9553,18.5843,18.5843,263532.10001696
1998-09-15,18.36,18.4364,18.36,18.3955,412510.02255938
1998-09-16,18.36,18.548,18.36,18.3955,226383.32474721
1998-09-17,18.0283,18.1762,17.7287,17.7287,129270.16383667
1998-09-18,17.7287,18.1361,17.7287,18.1361,63404.290331683
1998-09-21,17.4686,17.4686,17.0962,17.4322,36429.784420918
1998-09-22,17.5801,17.8403,17.5801,17.6558,101904.60374285
1998-09-23,17.8403,18.5843,17.8403,18.2119,81193.825360579
1998-09-24,18.9553,18.9553,18.5843,18.5843,95585.991416738
1998-09-25,18.3955,18.3955,18.2119,18.2119,52522.007083386
1998-09-28,18.3955,18.3955,18.0283,18.0283,100841.21078895
1998-09-29,18.2119,18.2119,18.0283,18.2119,118305.55339194
1998-09-30,17.4686,17.4686,17.0962,17.1356,28368.579770338
1998-10-01,15.7238,15.7238,15.1634,15.2392,80164.735405186
1998-10-02,14.1598,14.3471,14.0876,14.2714,228521.08761454
1998-10-05,13.8268,14.1598,13.3793,13.5273,261147.35556033
1998-10-06,13.4187,13.4187,12.7475,13.2313,159388.19653117
1998-10-07,13.5666,13.5666,12.227,12.7868,115035.79157367
1998-10-08,12.227,12.227,11.3743,11.5223,122778.66439805
1998-10-09,11.5223,11.7832,11.5223,11.7832,126956.76961694
1998-10-12,12.6396,13.0069,12.6396,13.0069,185190.91201273
1998-10-13,13.3793,13.5666,12.9354,13.0069,170654.67336282
1998-10-14,12.6396,13.1191,12.6396,13.0069,60322.508945266
1998-10-15,13.2664,13.2664,12.4873,12.6396,42959.703217872
1998-10-16,13.7502,14.3829,13.7153,14.3107,207802.07651263
1998-10-19,14.4951,14.4951,14.1598,14.1984,144658.48896965
1998-10-20,14.3107,14.8319,14.1235,14.8319,175384.3707978
1998-10-21,14.1235,14.8319,14.1235,14.2714,252983.24191421
1998-10-22,13.939,14.3829,13.939,14.1984,124934.26482461
1998-10-23,14.3107,14.6787,14.3107,14.4951,260461.29559007
1998-10-26,14.8667,14.8667,14.4601,14.7195,92113.155847271
1998-10-27,14.4951,14.4951,13.8632,13.8632,53504.444960801
1998-10-28,13.6038,13.6038,13.2664,13.3071,80776.70089866
1998-10-29,13.3793,13.7502,13.3793,13.5666,156741.3771659
1998-10-30,14.6787,14.6787,14.2714,14.3471,254644.87916218
1998-11-02,16.1312,16.7238,16.0919,16.6881,275602.63913375
1998-11-03,16.352,16.352,15.3507,15.4228,113912.02534238
1998-11-04,15.6473,16.5394,15.6473,16.352,282065.32405362
1998-11-05,15.7952,15.8311,15.6116,15.7589,221642.6503527
1998-11-06,15.9075,15.9075,15.6116,15.8718,201118.48028234
1998-11-09,15.9833,15.9833,15.4986,15.6116,197028.19073963
1998-11-10,15.2392,15.2392,14.4185,14.4951,227814.44584517
1998-11-12,14.1235,14.3107,14.0119,14.0876,132151.61571177
1998-11-13,14.1235,15.1269,14.1235,15.0147,259680.55934391
1998-11-16,15.535,16.352,15.535,16.2042,136237.78889465
1998-11-17,15.535,15.535,14.8667,15.0512,164014.98497062
1998-11-18,14.7553,15.0512,14.3829,14.5717,179101.44371668
1998-11-19,14.4951,14.4951,14.0119,14.3107,132457.5984585
1998-11-20,14.4951,14.6787,14.4951,14.5308,74989.098989529
1998-11-23,15.2392,15.2392,14.6787,14.7195,117954.29068716
1998-11-24,14.8667,14.8667,14.1235,14.3829,89816.227066834
1998-11-25,14.4951,14.4951,14.3107,14.4601,90638.126911208
1998-11-26,14.4951,14.4951,14.3829,14.4951,44855.972975677
1998-11-27,14.3107,14.4951,14.2714,14.3107,63681.458559669
1998-11-30,14.3107,14.3107,14.0119,14.2349,39422.378011201
1998-12-01,13.939,14.1235,13.5273,13.7502,58057.13892346
1998-12-02,13.7502,14.3107,13.7502,14.3107,96368.099782837
1998-12-03,13.7502,14.2349,13.7502,13.9748,61063.453713149
1998-12-04,13.7502,14.3107,13.7502,14.1235,90660.080830256
1998-12-07,13.939,14.1598,13.939,14.0512,198623.96623046
1998-12-08,14.1235,14.4185,14.1235,14.4185,44676.225263468
1998-12-09,14.3107,14.3471,14.1235,14.1235,53442.699563477
1998-12-10,14.1235,14.4185,14.0119,14.0119,66557.421955008
1998-12-11,13.7502,13.939,13.6781,13.939,68877.676774434
1998-12-14,13.7502,13.7502,13.5273,13.5666,27251.674138751
1998-12-15,13.7153,13.8996,13.6781,13.7153,41265.135091325
1998-12-16,13.7917,13.8268,13.7153,13.7917,39445.70405019
1998-12-17,13.939,13.939,13.6387,13.6781,52974.806663759
1998-12-18,14.0119,14.0876,13.939,13.939,62951.49075131
1998-12-21,13.7502,13.8268,13.6387,13.7917,25891.903277692
1998-12-22,14.1235,14.4185,14.1235,14.2714,109464.98461514
1998-12-23,14.8667,15.1634,14.8667,15.1634,172699.1320742
1998-12-28,15.7952,16.2428,15.7952,16.1312,141482.03130733
1998-12-29,16.1312,16.5394,15.8718,15.8718,419603.88265189
1998-12-30,16.352,16.352,16.2042,16.352,265306.25110006
1998-12-31,16.352,16.3921,16.1312,16.3921,98026.99279093
1999-01-04,16.7238,17.2836,16.7238,17.2836,152442.52539224
1999-01-05,17.5444,17.8403,17.4322,17.4322,162045.99285597
1999-01-06,18.0997,19.1405,18.0997,19.1405,252814.47116153
1999-01-07,19.8845,20.813,19.3285,19.5114,319658.6661841
1999-01-08,20.069,21.0004,19.7002,21.0004,310842.79556623
1999-01-11,20.2569,20.2569,19.3285,19.5114,168501.81717613
1999-01-12,18.2484,19.1405,18.2484,18.7674,387560.76568082
1999-01-13,17.9161,17.9161,16.4279,16.984,260333.6884356
1999-01-14,16.1312,16.7995,16.1312,16.352,441332.77403003
1999-01-15,16.352,17.2441,16.352,16.9117,284482.99938882
1999-01-18,17.9883,18.9553,17.9883,18.4722,221790.83930627
1999-01-19,18.2878,18.5843,17.2836,18.1361,215148.4066742
1999-01-20,18.2119,18.2119,17.4686,17.6558,179758.6891682
1999-01-21,17.6558,17.6558,17.0962,17.172,197243.6135703
1999-01-22,16.7238,17.024,16.5036,16.5765,160935.94782408
1999-01-25,16.5394,17.0962,16.5394,16.9117,132232.57078826
1999-01-26,17.8403,18.0283,17.4686,17.4686,165699.94825758
1999-01-27,18.0283,18.0283,17.5801,17.6158,261045.81868473
1999-01-28,17.4686,17.5801,17.172,17.4686,221788.09506639
1999-01-29,17.8403,18.3955,17.8403,18.0283,260005.75176981
1999-02-01,18.0283,18.2878,17.8403,18.2119,373449.88421247
1999-02-02,18.0283,18.3955,18.0283,18.0283,207684.07419774
1999-02-03,18.0283,18.2119,17.8403,18.0633,106163.66403824
1999-02-04,18.2119,18.5843,18.2119,18.3955,112006.15074499
1999-02-05,17.8403,17.8403,17.6558,17.6558,47642.748574882
1999-02-08,17.4686,17.6558,17.4686,17.6558,170011.14911071
1999-02-09,17.8403,17.8403,17.3207,17.4322,82050.028203467
1999-02-10,16.7238,17.0962,16.7238,16.9475,108145.00523236
1999-02-11,17.172,17.5444,17.172,17.4686,29374.343686742
1999-02-12,18.0283,18.1361,17.8403,18.0283,169322.34490057
1999-02-15,18.0283,18.0283,17.8752,17.8752,95193.565113748
1999-02-16,17.9161,17.9161,17.8039,17.8403,24961.605958016
1999-02-17,17.4686,17.4686,17.3564,17.3564,25740.970084234
1999-02-18,17.0962,17.6558,17.0962,17.2836,98544.282008508
1999-02-19,16.9117,17.2441,16.9117,17.0962,131256.99351055
1999-02-22,16.7238,16.9117,16.7238,16.9117,58187.49031781
1999-02-23,16.7238,16.7995,16.7238,16.7238,82106.285121028
1999-02-24,16.5394,16.5394,16.2428,16.352,60307.41562592
1999-02-25,15.2392,15.683,15.2392,15.535,83213.585913031
1999-02-26,15.9833,16.6516,15.9833,16.6516,115518.77779273
1999-03-01,16.7238,16.7238,15.9833,16.2042,168759.77572495
1999-03-02,15.8311,16.352,15.8311,16.352,66771.472665729
1999-03-03,15.9833,16.3157,15.9833,15.9833,28927.032586131
1999-03-04,15.8311,15.9833,15.7589,15.9075,24250.847828825
1999-03-05,15.1269,15.9833,15.1269,15.7952,144283.90022588
1999-03-08,15.9833,16.352,15.9833,16.1677,86713.863881308
1999-03-09,16.2792,16.7238,16.1677,16.2042,69250.893398257
1999-03-10,16.1677,16.2792,16.1677,16.2042,59987.711679778
1999-03-11,16.352,16.352,16.1312,16.1677,28369.951890278
1999-03-12,16.352,16.6516,16.2792,16.5036,44522.547830129
1999-03-15,15.9833,16.3157,15.7952,15.9075,86567.047047672
1999-03-16,15.9833,15.9833,15.683,15.7952,53068.110819714
1999-03-17,15.6116,15.7952,15.4228,15.7952,59995.944399421
1999-03-18,15.6116,15.9833,15.6116,15.7238,56561.528188289
1999-03-19,15.2392,15.8718,15.2392,15.7589,180720.5452465
1999-03-22,15.6116,16.7238,15.6116,16.4279,265719.25920216
1999-03-23,16.3921,16.3921,15.8311,15.9439,462415.39691618
1999-03-24,15.275,15.535,15.1269,15.4986,176542.44002761
1999-03-25,15.6116,15.8311,15.57,15.6473,376641.43519413
1999-03-26,15.6473,15.683,15.4228,15.535,168280.90586571
1999-03-29,15.6116,15.6116,15.275,15.4228,139600.85486887
1999-03-30,15.3507,15.6116,15.3507,15.4637,209212.61581149
1999-03-31,15.4228,15.9833,15.4228,15.8718,237722.5239357
1999-04-01,15.9439,16.352,15.9439,16.2792,274891.88100456
1999-04-06,16.7238,17.3958,16.7238,16.9117,566267.03885464
1999-04-07,17.172,17.172,16.7238,16.8753,324576.34405094
1999-04-08,16.7238,17.024,16.4636,16.5765,538869.92000219
1999-04-09,17.4686,17.4686,16.7995,16.9475,338766.80847584
1999-04-12,17.172,17.172,16.6152,16.7995,260210.19764095
1999-04-13,16.9475,16.9475,16.7238,16.7995,255096.30662262
1999-04-14,16.7238,16.7238,16.4636,16.6516,260547.73914632
1999-04-15,16.5394,16.6152,16.4279,16.4636,78356.281323575
1999-04-16,16.5394,16.7639,16.5394,16.6881,221932.16766015
1999-04-19,16.7238,17.4686,16.7238,17.4686,421276.49685939
1999-04-20,17.2836,17.3207,17.024,17.0962,384746.54768281
1999-04-21,17.6558,18.3955,17.6558,18.2119,776308.4151102
1999-04-22,18.5843,19.1405,18.2878,18.4364,688509.20435594
1999-04-23,18.5079,18.5079,18.0283,18.3955,418427.97586286
1999-04-26,18.2878,18.2878,17.8039,17.9883,187550.95831043
1999-04-27,18.0283,18.0283,17.5444,17.5801,309819.1940906
1999-04-28,17.6158,17.6158,17.0604,17.0962,218001.04403055
1999-04-29,17.3207,18.0283,17.1356,17.6158,253844.93323686
1999-04-30,17.5036,17.6158,17.4686,17.6158,129566.54174382
1999-05-04,18.0283,18.0997,17.9525,18.0283,146283.07897923
1999-05-05,17.7645,17.7645,17.5444,17.5801,210911.30029786
1999-05-06,17.3958,17.7287,17.3958,17.5444,146413.43037358
1999-05-07,17.5036,17.6558,17.5036,17.6558,188571.81554618
1999-05-10,17.6158,17.7287,17.5801,17.5801,145553.11117087
1999-05-11,17.5801,17.6158,17.4686,17.5801,31816.717180875
1999-05-12,17.5801,17.6923,17.4686,17.5036,113279.4780498
1999-05-13,17.5801,17.6558,17.5444,17.5801,130133.22727926
1999-05-14,17.9161,18.1361,17.4686,17.4686,601243.74825854
1999-05-17,17.3207,17.4322,17.0962,17.0962,106863.44520791
1999-05-18,17.0962,17.3564,17.0962,17.3207,90986.645376101
1999-05-19,17.6158,17.7645,17.6158,17.6558,111575.30508367
1999-05-20,17.7645,18.0283,17.7645,17.9883,159861.57791065
1999-05-21,18.0283,18.0283,17.7645,17.8752,142052.83320259
1999-05-24,17.8403,17.8403,17.6923,17.8039,77066.488579483
1999-05-25,17.3958,17.4322,17.0962,17.3958,59014.878641946
1999-05-26,17.3958,17.5801,17.2084,17.5036,51417.450531264
1999-05-27,17.4686,17.4686,17.3207,17.3958,59212.463913382
1999-05-28,17.0962,17.2836,17.024,17.2441,114470.47815817
1999-05-31,17.0962,17.3207,17.0962,17.0962,113393.36400486
1999-06-01,17.0962,17.2441,17.0962,17.2084,46564.262301629
1999-06-02,17.2836,17.3958,17.2084,17.2441,130281.41623283
1999-06-07,17.4322,17.4322,17.2441,17.3958,32383.402716312
1999-06-08,17.2836,17.3564,17.172,17.2441,50813.717757433
1999-06-09,17.0962,17.2836,17.0962,17.172,208816.07314868
1999-06-10,17.9883,18.2484,17.9525,18.0283,782307.32349017
1999-06-11,18.0997,18.3241,17.9883,18.2484,657309.9411483
1999-06-14,18.2119,18.2119,17.9883,18.0633,416039.1150464
1999-06-15,17.9883,17.9883,17.7287,17.7287,151760.5817818
1999-06-16,17.8403,18.0283,17.8403,17.9525,168145.0659916
1999-06-17,17.9161,18.3241,17.9161,17.9883,217771.90000048
1999-06-18,18.0283,18.0283,17.9525,17.9525,205244.44494349
1999-06-21,17.9883,18.4722,17.9883,18.2484,436555.05239712
1999-06-22,18.2878,18.4722,18.2484,18.2878,271125.41176782
1999-06-23,18.2119,18.2119,17.8752,17.9883,436213.39453193
1999-06-24,18.0283,18.0283,17.3564,17.5444,325698.73816229
1999-06-25,17.4686,17.4686,16.8753,17.1356,250392.6794665
1999-06-28,17.0962,17.2441,17.024,17.2441,183376.96945136
1999-06-29,17.2441,17.2441,16.8359,16.8753,177169.49884043
1999-06-30,16.9117,16.9117,16.5394,16.6152,246660.51322827
1999-07-01,16.7995,17.172,16.7995,17.172,138795.42046379
1999-07-02,17.4686,17.4686,17.172,17.2441,176893.70273238
1999-07-05,17.0962,17.4322,16.9475,17.0962,215152.52303402
1999-07-06,17.0962,17.0962,16.9117,16.984,139761.39290191
1999-07-07,16.9117,17.0962,16.9117,16.984,244618.79875677
1999-07-08,17.0962,17.0962,16.7995,17.024,281008.79169942
1999-07-09,16.9117,17.024,16.8359,17.024,347627.95905175
1999-07-12,17.0962,17.0962,16.9117,17.0962,352627.96411502
1999-07-13,17.0962,17.2836,16.9117,16.9117,348168.57430831
1999-07-14,17.0962,17.5801,17.0962,17.5444,265230.78450333
1999-07-15,17.6558,18.0633,17.6558,18.0283,340180.09201458
1999-07-16,18.0283,18.4364,18.0283,18.2119,433746.32287887
1999-07-19,18.2119,18.2119,17.6923,17.8039,225719.21869599
1999-07-20,17.8039,17.8039,17.5036,17.5801,82516.548983245
1999-07-21,17.0962,17.2836,17.024,17.1356,131781.14332783
1999-07-22,17.0962,17.1356,17.024,17.0604,88245.149734933
1999-07-23,16.984,17.2084,16.984,17.2084,53999.78025933
1999-07-26,17.1356,17.1356,16.8753,16.9475,68459.180192574
1999-07-27,17.0962,17.2441,17.0962,17.2084,60017.898318469
1999-07-28,17.4322,17.4686,17.2441,17.2441,48998.403076119
1999-07-29,17.0962,17.1356,16.8753,16.8753,96503.939656949
1999-07-30,16.6881,17.0962,16.6881,17.024,152963.93096964
1999-08-02,16.9475,16.9475,16.7639,16.7995,47122.715117423
1999-08-03,16.9117,16.9117,16.7238,16.8753,142906.2918056
1999-08-04,16.7238,16.9117,16.6881,16.7238,98182.04234421
1999-08-05,16.7238,16.7238,16.5036,16.5394,61381.78553935
1999-08-06,16.6516,16.6516,16.5394,16.5765,86019.571191403
1999-08-09,16.4279,16.5765,16.3157,16.352,53992.919659628
1999-08-10,16.352,16.352,16.0919,16.1677,84239.931628543
1999-08-11,15.9833,16.0197,15.8718,15.9833,157918.65607487
1999-08-12,16.0197,16.0546,15.9439,16.0546,129749.03369591
1999-08-13,16.1677,16.4636,16.0546,16.4279,66274.76524726
1999-08-16,16.352,16.352,16.0919,16.2042,44283.798960478
1999-08-17,16.1677,16.2792,15.9833,16.2428,45874.085971546
1999-08-18,16.1677,16.1677,16.0197,16.0197,35668.257853927
1999-08-19,16.1312,16.1677,16.0546,16.0919,21188.276121575
1999-08-20,16.1677,16.1677,16.0197,16.0919,29064.244580184
1999-08-23,16.0919,16.3157,16.0919,16.3157,111741.33159647
1999-08-24,16.3157,16.4279,16.2792,16.3157,62538.482649212
1999-08-25,16.352,16.6152,16.352,16.5036,53096.925338465
1999-08-26,16.5036,16.5394,16.4636,16.5394,63551.107165319
1999-08-27,16.5394,16.6516,16.4636,16.6516,144060.24467558
1999-08-30,16.7238,16.7238,16.5765,16.6152,34482.746225314
1999-08-31,16.5765,16.5765,16.4636,16.5394,47397.139105528
1999-09-01,16.352,16.352,16.2042,16.352,41221.227253228
1999-09-02,16.352,16.352,16.1312,16.1677,38947.62451178
1999-09-03,16.352,16.3921,16.0919,16.352,211670.08262497
1999-09-06,16.352,16.352,16.0919,16.1312,103947.69033429
1999-09-07,15.9833,15.9833,15.8311,15.8718,368010.80076824
1999-09-08,15.7952,15.7952,15.57,15.6116,68863.955575029
1999-09-09,15.4228,15.4228,15.3114,15.3507,65570.867717771
1999-09-10,15.3507,15.3871,15.2392,15.3507,114131.56453286
1999-09-13,15.3507,15.3507,15.1992,15.1992,78013.251338444
1999-09-14,15.1634,15.1634,14.6787,14.6787,98699.331561787
1999-09-15,14.1598,14.3829,13.5666,14.3107,174352.53660253
1999-09-16,14.1235,14.3829,14.1235,14.3829,139510.2949528
1999-09-17,14.3471,15.2392,14.3471,15.2392,295325.49115885
1999-09-20,14.9025,14.9025,14.4185,14.4951,122904.89943257
1999-09-21,14.4951,14.4951,14.1235,14.2714,102243.51736816
1999-09-22,14.1235,14.3829,14.1235,14.3471,146816.83363609
1999-09-23,14.1984,14.791,14.1984,14.6073,46753.614853422
1999-09-24,14.4601,14.4601,14.1984,14.2714,141343.44719334
1999-09-27,14.3107,14.6431,14.3107,14.4185,68426.249314002
1999-09-28,14.4951,14.5308,14.3107,14.3107,221243.36345
1999-09-29,14.4951,14.5717,14.3107,14.5717,103223.2110057
1999-09-30,14.4951,14.5717,14.3829,14.5308,190656.06573584
1999-10-01,14.791,14.8667,14.7553,14.791,129720.21917716
1999-10-04,14.791,14.9025,14.7195,14.9025,249382.79919027
1999-10-05,14.8319,14.9382,14.6787,14.6787,177508.41246574
1999-10-06,14.8319,14.9025,14.8319,14.8667,287265.65862821
1999-10-07,14.9382,14.9382,14.791,14.791,393916.42524533
1999-10-08,14.6431,14.6431,14.3107,14.5717,69984.977566437
1999-10-11,14.6787,14.6787,14.3829,14.3829,186156.88445086
1999-10-12,14.3107,14.3107,13.9748,14.1235,91648.007187433
1999-10-13,13.8632,13.939,13.6781,13.8632,60768.447925936
1999-10-14,13.9748,14.3829,13.9748,14.1235,86233.621902125
1999-10-15,14.1235,14.3107,13.9748,13.9748,430431.28110256
1999-10-18,14.1235,14.4185,14.1235,14.3829,132505.62265642
1999-10-19,14.4185,14.5308,14.4185,14.4951,431603.07153177
1999-10-20,14.5717,14.7195,14.4601,14.4951,601356.26209366
1999-10-21,14.6787,14.6787,14.5308,14.5308,568720.38930829
1999-10-22,14.8667,14.8667,14.8319,14.8667,500111.6480422
1999-10-25,14.8667,14.8667,14.5308,14.6787,202769.14057079
1999-10-26,14.8667,14.8667,14.791,14.8667,77353.261647052
1999-10-27,14.8319,14.9382,14.6787,14.9382,262706.08381276
1999-10-28,14.7553,14.8667,14.7553,14.8667,96708.385528087
1999-10-29,15.2392,15.3507,15.1634,15.3114,354322.53224157
1999-11-02,15.3114,15.4228,15.3114,15.3507,541583.97324455
1999-11-03,15.7952,16.352,15.7952,16.2428,454295.19110816
1999-11-04,16.1677,16.1677,15.7952,15.7952,493205.76838155
1999-11-05,15.7589,15.7952,15.1269,15.535,399264.9487735
1999-11-08,15.57,15.6473,14.9382,15.57,341250.34556819
1999-11-09,15.683,15.683,15.535,15.6473,236472.52266988
1999-11-10,15.7952,15.7952,15.6473,15.7952,366180.39276758
1999-11-15,15.7952,15.9075,15.7952,15.9075,390718.01366397
1999-11-16,15.7952,15.7952,15.683,15.683,282807.64094144
1999-11-17,15.6116,15.7952,15.535,15.57,224491.17134922
1999-11-18,15.8718,16.0197,15.8718,15.9833,334259.39447122
1999-11-19,16.352,16.9117,16.352,16.9117,1104634.7629586
1999-11-22,17.0962,17.0962,16.8359,17.024,530453.33628702
1999-11-23,17.0962,17.0962,16.7995,16.8359,247922.86357356
1999-11-24,17.0604,17.172,17.024,17.1356,181542.44509088
1999-11-25,17.0962,17.5036,17.0962,17.4686,210786.43738327
1999-11-26,17.5801,17.9883,17.5801,17.9525,528930.28315303
1999-11-29,17.6558,17.9883,17.5801,17.6558,437740.56402574
1999-11-30,17.6558,18.5843,17.6558,18.548,426121.45236938
1999-12-01,18.3955,18.9553,18.2484,18.6194,480682.42968438
1999-12-02,18.5843,18.8081,18.3241,18.5079,423772.3830312
1999-12-03,18.2484,18.2484,17.9161,18.1361,149271.55620969
1999-12-06,18.0283,18.0283,17.5036,17.5801,180196.39542922
1999-12-07,17.4686,18.36,17.4686,18.2119,140348.66023646
1999-12-08,18.2878,18.7674,18.2878,18.7323,265114.15430838
1999-12-09,18.7674,19.1405,18.7674,19.0684,447774.87715079
1999-12-10,19.1405,19.1405,18.7674,18.9161,455611.05413112
1999-12-13,18.6558,19.1805,18.6558,18.9553,150892.02985945
1999-12-14,18.8081,18.9918,18.7674,18.7674,137308.04244826
1999-12-15,18.9161,18.9553,18.5843,18.5843,153150.53928155
1999-12-16,18.6966,19.0275,18.6966,18.9553,118044.85060324
1999-12-17,19.2163,20.1812,19.2163,20.1812,318865.58085848
1999-12-20,19.9195,20.2928,19.7002,19.7002,184165.93841716
1999-12-21,19.7002,20.069,19.7002,19.9195,162290.23020538
1999-12-22,19.9195,20.4042,19.9195,20.4042,110505.05153006
1999-12-23,20.4406,20.4808,20.3292,20.4042,304867.21322525
1999-12-27,20.813,20.813,20.4808,20.4808,172972.18394236
1999-12-28,20.2205,20.3685,19.9195,19.9195,73667.747486804
1999-12-29,19.9611,20.2205,19.9611,20.069,97951.526194202
2000-01-03,21.1491,21.1491,20.7766,20.7766,143349.48654639
2000-01-04,20.813,21.2606,20.813,21.1846,721021.58634666
2000-01-05,20.813,21.2606,20.813,21.2606,476212.06291815
2000-01-06,21.1846,22.2648,21.1846,22.1133,259010.96481293
2000-01-07,22.4127,23.6007,22.4127,23.3413,351039.04922389
2000-01-10,23.6007,23.9732,23.6007,23.8602,322268.43831098
2000-01-11,23.6007,23.7136,23.3413,23.6007,562673.4567304
2000-01-12,23.2297,23.4186,22.673,23.0454,271917.1249735
2000-01-13,22.673,23.0811,22.0039,22.3012,339831.57354969
2000-01-14,22.3012,22.3012,21.5936,21.893,643349.99287341
2000-01-17,21.5572,22.3369,21.5572,22.1133,388462.24848175
2000-01-18,22.1133,22.3012,21.7801,21.9289,625579.66752368
2000-01-19,21.853,21.9289,21.5936,21.9289,140107.16712693
2000-01-20,22.3012,22.3012,22.1133,22.3012,440571.24746304
2000-01-21,22.4127,22.8566,22.4127,22.673,315805.75339111
2000-01-24,22.673,22.673,21.9289,21.9289,225024.92600609
2000-01-25,21.7407,21.7407,21.5572,21.7407,352659.52287365
2000-01-26,21.9289,22.3012,21.9289,22.3012,277198.41462458
2000-01-27,21.6329,21.7407,21.5572,21.5572,100724.580594
2000-01-28,22.1133,22.3012,21.6329,22.3012,179300.40110806
2000-01-31,21.893,21.893,21.5936,21.8166,137292.94912891
2000-02-01,22.0768,22.2248,22.0768,22.1133,167895.34016242
2000-02-02,22.0768,22.0768,21.7801,21.9289,341627.67855184
2000-02-03,22.5258,22.673,22.3012,22.4843,319465.19727249
2000-02-04,23.0045,23.0045,22.3012,22.4843,209930.23454038
2000-02-07,22.1526,22.3369,21.9289,21.9289,254898.72135118
2000-02-08,22.1526,22.3369,21.9289,22.2648,100105.75450082
2000-02-09,22.3012,22.9339,21.7407,21.7407,334669.65833344
2000-02-10,21.7407,22.3012,21.1846,22.3012,305922.37345952
2000-02-11,22.3012,22.3012,21.7407,22.3012,828378.99473316
2000-02-14,21.893,21.9289,21.7407,21.853,289171.5332256
2000-02-15,21.893,22.0768,21.893,22.0411,122346.44661678
2000-02-16,22.2648,22.3012,22.1133,22.2248,161027.8798601
2000-02-17,22.3012,22.4491,22.2648,22.3012,435078.65134112
2000-02-18,22.3012,22.3012,22.1897,22.2648,670867.85828062
2000-02-21,22.3012,22.3012,21.9289,21.9289,42836.212423225
2000-02-22,22.3012,22.4843,21.9289,22.3012,356520.66838629
2000-02-23,22.3012,22.7444,22.3012,22.673,677961.71837313
2000-02-24,22.3012,22.7444,22.3012,22.7444,562393.54426254
2000-02-25,22.3734,22.4127,22.3012,22.3012,511051.560328
2000-02-28,22.3012,22.3012,21.5572,22.1897,430082.76263767
2000-02-29,22.3369,22.3734,22.0039,22.1133,1975478.1256111
2000-03-01,22.1897,22.3012,22.1897,22.3012,544037.3236982
2000-03-02,22.3369,22.3369,22.1897,22.3012,469178.57610303
2000-03-03,22.2248,22.2248,22.1133,22.1897,141708.43109752
2000-03-06,22.2248,22.2248,21.5936,21.6686,134987.78762883
2000-03-07,21.1846,21.1846,20.1083,20.7001,388038.26342013
2000-03-08,20.4406,20.6644,20.1083,20.4406,204849.27440062
2000-03-09,20.4406,20.6287,20.144,20.2569,236655.01462197
2000-03-10,20.813,20.813,20.4042,20.6287,203401.68786337
2000-03-13,20.4406,20.4406,20.069,20.069,45518.70690695
2000-03-14,20.4406,20.4406,19.7002,19.9195,94234.453275321
2000-03-15,19.7002,19.7002,19.1405,19.1405,194856.12487378
2000-03-16,19.2884,19.5886,18.9553,19.5886,162840.45030153
2000-03-17,19.7731,20.069,19.7731,19.9611,401781.41674442
2000-03-20,20.4406,20.4406,20.1083,20.1083,166322.89071058
2000-03-21,20.4406,20.4406,20.069,20.4406,107630.46025466
2000-03-22,20.4406,20.6287,20.4406,20.5528,265175.89970571
2000-03-23,20.4406,21.9289,20.4406,21.9289,94768.207932185
2000-03-24,21.7407,22.3734,21.6329,22.1897,399495.4649235
2000-03-27,22.2248,22.4843,22.1526,22.2648,203865.46440327
2000-03-28,22.1897,22.3012,22.1526,22.2248,162784.19338397
2000-03-29,22.2248,22.2248,22.1133,22.1897,148131.32453911
2000-03-30,20.0325,21.036,20.0325,20.9596,69869.719491433
2000-03-31,20.6287,21.036,20.6287,21.036,74714.675001424
2000-04-03,21.5572,22.1133,21.52,22.1133,65289.583129963
2000-04-04,21.0004,21.1846,20.813,20.813,88514.085243276
2000-04-05,20.4406,20.5528,19.9961,20.4406,98813.217516851
2000-04-06,20.069,20.2569,20.069,20.2569,220197.80805532
2000-04-07,20.3292,20.3292,20.144,20.2569,85768.473242287
2000-04-10,20.4406,20.4406,20.2569,20.2928,175476.30283382
2000-04-11,20.1812,20.1812,20.069,20.1812,75998.979265755
2000-04-12,20.1812,20.1812,19.9961,20.069,321226.99927612
2000-04-13,20.069,20.4406,20.069,20.4406,141023.7432472
2000-04-14,20.2928,20.2928,19.3285,19.3285,23688.27865321
2000-04-17,18.9918,19.2884,18.8438,19.2884,80480.322991507
2000-04-18,19.7002,19.7002,19.3285,19.5114,50916.626752972
2000-04-19,20.069,20.7766,20.069,20.1083,104172.71800454
2000-04-20,19.5114,19.7002,19.3285,19.3285,195547.67332381
2000-04-25,19.1405,19.3285,18.9553,19.1805,93616.999302086
2000-04-26,19.7002,20.069,19.0275,19.7002,378003.95029507
2000-04-27,19.5114,19.7002,19.1405,19.7002,94957.560483978
2000-04-28,19.7002,19.7002,19.3285,19.7002,150075.61849484
2000-05-04,19.9961,20.7766,19.3285,20.7766,224939.85456978
2000-05-05,19.7002,19.7002,19.3285,19.3285,8545.5629895848
2000-05-08,19.1405,19.1405,18.6194,18.8788,122432.89017303
2000-05-09,18.9918,19.1405,18.9918,19.1405,71009.951162009
2000-05-10,19.3285,19.4006,19.1405,19.1405,101118.37901693
2000-05-11,19.3642,19.3642,19.3285,19.3285,76937.509305073
2000-05-12,19.4772,19.7002,19.4772,19.7002,83526.429259471
2000-05-15,19.7731,19.7731,19.7002,19.7731,34766.775053002
2000-05-16,20.069,20.144,20.069,20.144,24842.231523191
2000-05-17,20.6644,20.813,20.6644,20.6644,72244.859108481
2000-05-18,20.813,21.0004,20.813,21.0004,43234.127205977
2000-05-19,21.0004,21.0004,21.0004,21.0004,181203.53146557
2000-05-22,21.0004,21.1846,20.4406,21.1846,93903.772369655
2000-05-23,21.0004,21.0004,20.813,20.813,193840.7561178
2000-05-24,20.813,20.813,19.9611,20.4406,722329.21664998
2000-05-25,20.4406,20.4406,20.144,20.4406,900326.10381454
2000-05-26,19.7002,19.7002,18.9918,19.7002,162839.07818159
2000-05-29,19.5114,19.7002,19.5114,19.5114,72692.170209091
2000-05-30,19.7002,20.069,19.7002,19.8845,124249.57697429
2000-05-31,21.6686,21.6686,20.593,20.7001,73180.644907918
2000-06-01,21.1846,21.5572,21.1846,21.4442,105078.31716528
2000-06-02,21.4813,21.5572,21.1846,21.4442,122078.88322838
2000-06-05,21.2606,21.3728,21.1126,21.1126,86270.669140519
2000-06-06,21.1126,21.5572,21.1126,21.5572,142880.22152673
2000-06-07,21.3728,21.8166,21.3728,21.8166,100708.11515471
2000-06-08,21.7407,22.2648,21.7407,22.2648,147876.11023017
2000-06-09,21.8166,22.0039,21.8166,21.8166,169926.0776744
2000-06-12,21.8166,22.3012,21.52,22.0768,1023987.0413343
2000-06-13,21.0004,21.1846,21.0004,21.1846,14691.288203193
2000-06-14,21.1846,21.1846,21.0724,21.1846,80129.060286733
2000-06-15,20.6644,20.6644,20.6644,20.6644,59478.655181843
2000-06-16,20.6644,20.6644,20.6644,20.6644,19430.590477763
2000-06-19,20.4808,20.4808,20.0325,20.069,52699.010555713
2000-06-20,20.2928,20.4406,20.069,20.3292,81726.207897503
2000-06-21,18.6966,19.9611,18.6966,19.7367,3583871.6314138
2000-06-23,19.3642,19.7002,19.3642,19.4772,845278.02392065
2000-06-26,19.6608,19.848,19.5886,19.7731,651526.45559899
2000-06-27,19.7002,19.848,19.5886,19.7367,643489.94910734
2000-06-28,19.7002,19.7367,19.6251,19.6608,625379.33801236
2000-06-29,19.5886,19.5886,19.4408,19.5114,220916.79890416
2000-06-30,19.4772,19.5886,19.4772,19.5886,252634.72344932
2000-07-03,19.6608,19.9611,19.5886,19.9195,653897.47885622
2000-07-04,19.7002,19.7731,19.6608,19.7367,576295.86349993
2000-07-05,19.7002,20.0325,19.7002,19.9611,706943.63575688
2000-07-06,19.808,20.2569,19.808,20.2569,482556.74552314
2000-07-07,20.069,20.2205,20.069,20.1812,462204.09044534
2000-07-10,20.2569,20.2569,20.0325,20.1083,289745.07936073
2000-07-11,20.069,20.069,19.7731,19.8845,399181.24945712
2000-07-12,19.8845,20.069,19.7002,20.069,299248.38206881
2000-07-13,20.069,20.069,19.7367,20.0325,306778.5763024
2000-07-14,19.9195,19.9611,19.8845,19.9195,190300.68667124
2000-07-17,19.9195,20.069,19.8845,19.9961,375291.26917266
2000-07-18,19.8845,20.069,19.8845,19.8845,238316.65186995
2000-07-19,19.9611,20.069,19.9611,20.069,377343.96060368
2000-07-20,19.9611,20.069,19.9611,20.069,288548.5907726
2000-07-21,20.069,20.069,19.7002,20.0325,324529.69197296
2000-07-24,20.069,20.069,19.8845,20.069,363883.46398714
2000-07-25,19.9195,20.4406,19.9195,20.3685,535642.69390208
2000-07-26,20.1812,20.3292,20.069,20.1083,455987.01499483
2000-07-27,20.1812,20.2569,20.144,20.1812,499605.33578415
2000-07-28,20.1812,20.1812,19.8845,20.0325,393534.97590187
2000-07-31,20.1812,20.2569,19.4006,20.2569,236246.1228797
2000-08-01,20.069,20.069,19.5478,20.0325,488762.84401413
2000-08-02,20.0325,20.0325,19.6251,20.0325,187284.76704197
2000-08-03,19.5114,19.5886,19.1405,19.1405,266884.18903166
2000-08-04,19.3285,19.7002,19.3285,19.4408,124559.67608085
2000-08-07,19.808,20.144,19.808,20.069,589384.51561259
2000-08-08,20.1083,20.6644,20.1083,20.5528,1134102.4108013
2000-08-09,20.5528,20.7766,20.5528,20.7402,875463.29049224
2000-08-10,20.7402,20.7402,20.5528,20.7001,623450.13737598
2000-08-11,20.6644,20.7766,20.5528,20.7766,477792.74508964
2000-08-14,20.7402,21.1126,20.6644,21.1126,328835.40434633
2000-08-16,21.0004,21.036,20.813,20.8524,498605.06034751
2000-08-17,20.8524,21.0004,20.6287,21.0004,362637.57908114
2000-08-18,20.813,20.813,20.2569,20.6287,189828.6774117
2000-08-21,20.6287,20.6287,20.4042,20.4406,205059.20875152
2000-08-22,20.6644,20.7402,20.6287,20.7402,330617.78814907
2000-08-23,20.6644,20.813,20.6287,20.813,309981.10424359
2000-08-24,20.813,21.0004,20.813,20.8881,398408.74593061
2000-08-25,20.8881,20.8881,20.6287,20.6287,242704.69143974
2000-08-28,20.813,20.813,20.2569,20.813,128407.10039408
2000-08-29,20.7001,20.7001,20.4808,20.6287,165380.24431144
2000-08-30,20.6644,20.813,20.5171,20.813,273291.98915391
2000-08-31,20.7001,20.7001,20.5171,20.5528,205524.35741136
2000-09-01,20.6644,20.813,20.5171,20.6644,393058.8502825
2000-09-04,20.813,20.8881,19.7731,20.6644,499352.86571509
2000-09-05,20.6644,20.7766,20.6287,20.6287,316800.54034799
2000-09-06,20.4808,20.7402,20.4808,20.6287,108632.10781124
2000-09-07,20.4406,20.4406,20.1083,20.3685,82089.819681742
2000-09-08,20.4406,20.813,20.1083,20.813,638705.36687473
2000-09-11,20.4808,20.4808,20.2928,20.4042,107630.46025466
2000-09-12,20.4042,20.4808,20.1083,20.4808,208991.70450106
2000-09-13,20.5171,20.813,20.5171,20.6644,399892.00758632
2000-09-14,20.6287,20.813,20.3685,20.6287,283464.88639296
2000-09-15,20.4406,20.8524,20.4406,20.4808,337306.87285913
2000-09-18,20.4808,20.813,20.4808,20.7766,206226.88282091
2000-09-19,20.6287,20.7001,20.5171,20.6644,315111.46070121
2000-09-20,20.5528,20.6287,20.4808,20.5528,341327.18428486
2000-09-21,20.5528,20.7766,20.4406,20.4808,174910.98941832
2000-09-22,20.4406,20.593,20.1083,20.5171,330627.39298865
2000-09-25,20.4808,20.6644,20.4808,20.6644,291896.56342748
2000-09-26,20.4808,20.6644,20.4406,20.6644,221092.43025655
2000-09-27,20.593,20.6644,20.593,20.6287,335457.2551793
2000-09-28,20.4808,20.593,20.4808,20.5171,139013.58753433
2000-09-29,20.5171,20.6287,20.4406,20.593,264826.00912087
2000-10-02,20.5171,20.593,20.4808,20.5171,219905.54650799
2000-10-03,20.4042,20.4042,19.5886,19.848,363717.43747434
2000-10-04,19.7002,19.808,19.7002,19.7367,517282.35697792
2000-10-05,19.7002,19.7002,19.3642,19.6608,696457.8951714
2000-10-06,19.7002,19.8845,19.7002,19.8845,630065.12760925
2000-10-09,19.7002,19.8845,19.7002,19.848,474234.83808386
2000-10-10,19.848,19.8845,19.7002,19.808,328635.07483501
2000-10-11,18.5843,19.5114,18.5843,19.1405,206318.81485692
2000-10-12,18.9553,19.2884,18.9553,19.2163,241694.81116352
2000-10-13,18.0997,18.0997,17.8403,18.0283,119357.96938632
2000-10-16,18.3241,18.3955,18.2119,18.36,186237.83952735
2000-10-17,18.5843,19.1805,18.5843,19.1805,58474.26338538
2000-10-18,18.9918,19.7002,18.9918,19.1405,160252.6320937
2000-10-19,19.1805,19.1805,18.5843,19.1405,84213.861349673
2000-10-20,18.6194,18.8081,18.5843,18.6194,93017.382888077
2000-10-23,18.6194,18.6558,18.0997,18.2119,210373.42928117
2000-10-24,18.2484,18.3955,18.2484,18.2484,106923.81848529
2000-10-25,18.2484,18.3955,18.2119,18.2484,388327.78072758
2000-10-26,18.3241,18.3955,18.2484,18.2484,130399.41854772
2000-10-27,18.1762,18.2878,17.8403,17.8752,264343.02290181
2000-10-30,17.7645,17.7645,17.4686,17.5801,142115.95071985
2000-10-31,17.3958,17.6158,17.2084,17.2836,306729.17998454
2000-11-02,17.5036,18.9553,17.5036,18.7674,713732.8852226
2000-11-03,18.3955,19.2519,18.3955,18.9918,8605174.7404008
2000-11-06,18.9918,20.4406,18.9918,20.2928,2637966.4474149
2000-11-07,20.813,21.036,20.069,20.6287,3400782.80715
2000-11-08,20.4406,20.6287,20.069,20.069,1187372.2232523
2000-11-09,19.7731,19.8845,19.6608,19.7731,495512.30200157
2000-11-10,19.8845,19.8845,19.3642,19.4006,295461.33103296
2000-11-13,19.3285,19.5114,19.3285,19.5114,213779.03097355
2000-11-14,19.7002,20.2569,19.7002,20.2569,209152.2425341
2000-11-15,20.2928,20.9246,20.2928,20.5528,664932.06741791
2000-11-16,20.8524,21.1491,20.8524,21.0724,1076219.5311103
2000-11-17,20.813,21.3334,20.813,21.3334,869860.92477508
2000-11-20,21.0004,21.5936,21.0004,21.52,569145.74648986
2000-11-21,21.4099,21.893,21.4099,21.4099,546843.30897658
2000-11-22,21.3728,21.3728,21.1846,21.2219,477585.55497862
2000-11-23,21.1846,21.297,21.0004,21.0004,365439.44799969
2000-11-24,21.1126,21.52,21.1126,21.52,216454.66485757
2000-11-27,21.7407,22.0768,21.7407,22.0039,604230.85336906
2000-11-28,21.5936,21.893,21.52,21.893,353791.52182458
2000-11-29,21.5572,21.7801,21.4813,21.7065,442187.60475297
2000-11-30,21.5572,21.7407,21.2606,21.2606,396850.01767817
2000-12-01,21.2606,21.5572,21.1846,21.3728,633148.28111561
2000-12-04,20.8524,21.4813,20.6287,21.036,333529.42666286
2000-12-05,21.0004,21.4099,20.9596,21.4099,291325.76153222
2000-12-06,21.5572,21.893,21.4813,21.893,449201.88188893
2000-12-07,21.297,22.1897,21.297,21.9289,318777.76518229
2000-12-08,21.9289,22.3012,21.893,22.1897,488181.06515935
2000-12-11,21.893,22.8566,21.893,22.7852,461044.6490956
2000-12-12,22.3734,23.9732,22.3734,23.3769,495517.79048133
2000-12-13,23.3769,23.6372,23.0454,23.0454,1266628.6152568
2000-12-14,23.3055,24.3448,23.3055,24.1976,972509.2175257
2000-12-15,23.6372,24.6415,23.6372,23.678,608754.73281297
2000-12-18,22.8566,23.565,22.8566,23.4527,547243.96799921
2000-12-19,23.3769,25.1975,23.2647,23.8966,544834.52538365
2000-12-20,23.4892,24.1575,23.1168,23.2647,266715.41827898
2000-12-21,22.7087,23.2647,22.1133,22.3012,735520.77775818
2000-12-22,22.8923,23.0454,22.3734,22.7087,210170.35552997
2000-12-27,22.7852,23.1576,22.673,22.673,146435.38429262
2000-12-28,22.7444,24.0845,22.7444,23.2647,459812.48538901
2000-12-29,23.4186,23.7858,23.0454,23.2297,375617.8337185
2001-01-02,22.3012,22.8923,22.3012,22.8566,265985.45047062
2001-01-03,22.4127,23.1576,22.4127,23.0811,793878.41094861
2001-01-04,23.2297,24.7894,23.2297,24.7537,1290277.1024318
2001-01-05,24.2333,24.4934,23.8251,23.8966,706544.34885419
2001-01-08,23.1168,23.7858,23.1168,23.565,257400.09600276
2001-01-09,23.4527,23.6007,22.9681,23.3413,647930.12923488
2001-01-10,23.4186,23.6007,22.7444,23.4186,1054590.8044878
2001-01-11,22.8209,23.4892,22.673,23.4892,1803401.9359899
2001-01-12,23.4527,23.8602,23.0811,23.2297,1037168.997603
2001-01-15,23.3769,23.4186,22.9681,22.9681,586994.2826762
2001-01-16,22.9339,23.2647,22.8923,23.0454,825498.91497799
2001-01-17,23.0454,23.4186,22.9681,23.4186,1180750.3724193
2001-01-18,23.0811,24.6779,23.0811,24.5293,1018742.7989217
2001-01-19,24.3448,25.3106,24.3448,25.3106,746747.46311155
2001-01-22,24.9009,25.9818,24.9009,25.6093,841521.1595235
2001-01-23,25.0503,25.5341,24.5693,24.5693,311231.1055094
2001-01-24,24.6415,24.8666,24.2333,24.5293,313386.70593597
2001-01-25,24.3448,25.2383,24.3448,24.8666,260260.96607875
2001-01-26,24.6057,25.0503,24.6057,24.7537,292386.41024624
2001-01-29,24.7172,25.3849,24.7172,25.0503,413624.18395108
2001-01-30,25.0139,25.4577,25.0139,25.2741,210218.37972789
2001-01-31,25.3106,25.6457,25.1975,25.3849,360881.26555727
2001-02-01,25.422,26.1296,25.422,26.0173,1163172.1438612
2001-02-02,26.1296,26.1296,25.6093,25.9416,1273671.7069115
2001-02-05,25.6457,25.8687,25.4577,25.4577,359293.72278609
2001-02-06,25.6457,25.9818,25.2741,25.8301,611545.624772
2001-02-07,25.6457,25.8301,25.4577,25.7572,713237.54992407
2001-02-08,25.6457,25.9416,25.5707,25.6815,358761.34024916
2001-02-09,25.4577,25.7572,25.422,25.5707,614556.05592151
2001-02-12,25.1261,25.3106,24.938,24.938,553500.834928
2001-02-13,24.7172,25.6457,24.7172,25.6457,342150.45624918
2001-02-14,25.2741,25.3849,25.0139,25.0896,575666.06044723
2001-02-15,25.2741,26.537,25.2741,26.314,592669.3707502
2001-02-16,26.1296,26.1654,25.0896,25.8301,414719.13566362
2001-02-19,25.6815,26.1296,25.6815,26.0903,523455.52459034
2001-02-20,26.1296,26.8337,25.6093,25.6093,784590.53107121
2001-02-21,25.3849,25.7572,24.9009,25.2383,548985.18820374
2001-02-22,25.3106,25.6457,24.938,25.0896,618801.39501749
2001-02-23,25.1625,25.4577,24.9774,25.0896,572549.9760623
2001-02-26,25.3498,25.9051,25.3498,25.6457,318008.00589565
2001-02-27,26.0173,26.0173,25.0896,25.0896,213626.72566015
2001-02-28,24.9009,25.4977,24.8666,24.8666,432960.09815295
2001-03-01,24.9009,25.0139,24.1575,24.1575,995293.2691381
2001-03-02,23.8251,24.8666,23.8251,24.3055,359856.2919617
2001-03-05,24.2697,24.6779,24.2697,24.5293,198400.31068016
2001-03-06,24.5293,24.6057,24.3448,24.3819,140554.47822754
2001-03-07,24.1976,24.5693,24.1218,24.5693,793089.44198281
2001-03-08,24.5293,25.0503,24.4171,24.7537,241004.63483343
2001-03-09,24.5293,24.8294,24.5293,24.7537,99621.39616182
2001-03-12,24.1575,24.7537,24.0088,24.0453,394860.44376441
2001-03-13,23.7858,24.4171,23.7136,24.1976,587949.2781548
2001-03-14,24.2333,24.9009,23.9367,24.1218,1150215.2152629
2001-03-15,24.4171,24.4934,24.1575,24.4934,231826.52455127
2001-03-16,24.2697,24.4934,24.2697,24.4934,178136.8433985
2001-03-19,24.9009,24.9009,24.6779,24.9009,237277.95707497
2001-03-20,24.6057,25.0896,24.5693,24.8294,235693.15854366
2001-03-21,24.5293,25.1975,24.5293,25.1975,263732.42952828
2001-03-22,24.8294,25.0896,24.5693,24.7537,543577.66351813
2001-03-23,24.7537,24.7537,24.0088,24.1218,428009.48940754
2001-03-26,24.1218,24.3448,24.1218,24.2333,376286.05612954
2001-03-27,24.0088,24.4171,23.9732,24.1575,310571.11581801
2001-03-28,23.9732,24.5293,23.9732,24.1575,199289.44440162
2001-03-29,23.7858,24.3448,23.7858,23.9732,224987.87876769
2001-03-30,23.8602,24.2697,23.7858,24.1575,225630.03089986
2001-04-02,23.9732,24.1976,23.9732,24.0453,116026.46217073
2001-04-03,23.9732,24.0453,23.6007,23.7858,271578.21134819
2001-04-04,22.673,23.565,22.673,23.4186,754889.62283862
2001-04-05,23.2297,24.0453,23.2297,23.8602,84200.140150268
2001-04-06,23.6372,24.2697,23.565,24.0453,494786.45055303
2001-04-09,23.6372,24.5293,23.6372,24.4934,198102.56065306
2001-04-10,24.5293,25.6815,24.4934,25.4577,373031.38763061
2001-04-11,25.3498,25.7944,25.3498,25.5707,315904.54602683
2001-04-12,25.2741,25.3498,24.7172,24.9774,121870.32099742
2001-04-17,24.0088,25.0896,24.0088,24.938,174393.70020075
2001-04-18,25.0896,25.8301,25.0896,25.5341,580685.27518967
2001-04-19,25.6457,25.8687,25.1261,25.2383,548618.83217962
2001-04-20,24.938,25.6457,24.938,25.0896,393110.99084024
2001-04-23,24.938,25.2383,24.7894,25.2383,206421.72385246
2001-04-24,25.0503,25.2741,24.6779,24.6779,489822.12060821
2001-04-25,24.5293,25.0896,24.5293,24.6057,206480.7250099
2001-04-26,24.9009,25.2383,24.8294,25.2383,209721.67230942
2001-04-27,25.0896,25.3849,24.5693,24.9009,819797.75662512
2001-04-30,24.7537,25.2741,24.7172,24.9009,132546.78625464
2001-05-02,24.9009,25.0503,24.7894,24.9009,341538.4907557
2001-05-04,24.938,25.3106,24.7537,25.0896,821409.99755523
2001-05-07,24.9009,24.9009,24.4571,24.5293,570561.77426848
2001-05-08,24.7172,24.8666,24.6057,24.7172,246114.40949195
2001-05-09,24.4571,24.5293,24.3055,24.4171,354875.4965776
2001-05-10,24.3448,25.3498,24.3448,25.2741,558356.76739752
2001-05-11,25.1625,25.7178,25.1625,25.6457,637770.95319523
2001-05-14,25.1261,26.1296,25.1261,26.0173,822735.46541778
2001-05-15,25.7178,25.8687,25.4977,25.6457,447123.12017904
2001-05-16,25.0896,25.6457,25.0896,25.3849,279816.4194711
2001-05-17,25.4977,25.6815,25.3106,25.3106,1622589.4587074
2001-05-18,25.1625,25.5707,25.1625,25.5707,446951.60518647
2001-05-21,25.3498,26.7215,25.3498,26.5728,920670.52617269
2001-05-22,26.5728,28.0616,26.5013,27.9859,1132580.7297873
2001-05-23,27.502,27.8022,27.2425,27.4662,674096.45650067
2001-05-24,27.2061,27.5428,27.2061,27.502,327092.81202186
2001-05-25,27.1339,27.354,26.8693,26.8693,277206.64734422
2001-05-28,26.6857,27.1339,26.6857,26.9095,387383.7622085
2001-05-29,26.8337,26.946,26.7622,26.8337,363375.77960914
2001-05-30,26.537,26.7215,26.314,26.537,203482.64293986
2001-05-31,26.4613,26.7972,26.2783,26.7972,503005.44899677
2001-06-01,26.7622,27.354,26.5728,27.3183,330033.26505441
2001-06-04,26.9095,27.2061,26.8693,26.8693,95270.403830417
2001-06-05,26.6093,26.7622,26.4613,26.6493,236276.30951839
2001-06-06,26.537,26.946,26.537,26.946,245026.31837911
2001-06-07,26.537,26.6093,26.314,26.5013,779409.40617579
2001-06-08,26.3899,26.4255,25.7944,25.7944,472744.71582845
2001-06-11,25.5707,25.8301,25.2741,25.2741,471394.54980697
2001-06-12,25.4577,26.4613,25.4577,26.3899,1134120.2483605
2001-06-13,26.3899,26.6857,26.0173,26.0173,157994.1226716
2001-06-15,26.1654,26.5728,26.0173,26.1296,429933.20156415
2001-06-18,26.0538,26.2783,26.0173,26.0173,186214.51348836
2001-06-19,26.0538,26.7622,26.0538,26.7215,290042.82938783
2001-06-20,26.3899,26.7215,26.2018,26.314,241155.56802689
2001-06-21,26.2018,26.537,26.0903,26.3498,207284.78729505
2001-06-22,26.2018,26.5728,26.2018,26.3899,183739.20911566
2001-06-25,26.2018,26.7215,26.2018,26.5013,156900.543079
2001-06-26,26.2018,26.3899,25.9051,25.9051,59567.842977977
2001-06-27,25.8301,26.6093,24.1976,26.0173,457983.44950829
2001-06-28,26.0173,26.3899,26.0173,26.0173,57697.643499043
2001-06-29,26.0173,26.2783,25.5341,25.5341,141748.22257579
2001-07-02,26.0538,26.4613,26.0538,26.3899,867723.16190775
2001-07-03,26.1296,26.3498,26.1296,26.2018,1244844.8390811
2001-07-04,26.0538,26.2018,25.2741,25.422,781055.95010442
2001-07-05,25.5341,25.8301,24.8294,25.1625,121346.17118014
2001-07-06,25.2741,25.422,24.6415,24.9009,409282.79645926
2001-07-09,24.938,25.2741,24.5293,24.7172,561253.31259196
2001-07-10,24.6415,25.0503,24.5293,24.9009,446873.39434986
2001-07-11,24.0845,24.4934,24.0453,24.3819,478146.75203429
2001-07-12,24.7537,25.8301,24.6057,25.2741,491383.59310053
2001-07-13,25.7178,25.8687,25.4977,25.8301,592865.5839017
2001-07-16,25.6457,26.3899,25.5707,26.3899,449000.18025768
2001-07-17,25.6815,26.0173,25.6815,25.8687,632976.76612304
2001-07-18,25.3106,26.3899,25.3106,26.3899,287787.06420561
2001-07-19,25.8301,26.2018,25.6815,25.8301,396755.34140228
2001-07-20,25.3106,25.7944,24.4571,24.7894,561046.12248094
2001-07-23,24.3448,25.1975,24.2697,25.0896,130929.05684476
2001-07-24,24.9009,25.1261,24.7172,25.1261,160765.80495146
2001-07-25,25.0896,25.3849,25.0896,25.3849,175468.07011418
2001-07-26,25.3849,26.314,25.3849,26.2412,213754.33281462
2001-07-27,25.9818,26.3899,25.9818,26.314,120572.29553368
2001-07-30,25.8301,26.5728,25.8301,26.537,329179.8064514
2001-07-31,26.0538,26.4613,25.9416,25.9416,486896.76089501
2001-08-01,26.0173,26.314,25.8301,25.8301,306187.19260804
2001-08-02,25.8687,26.3899,25.8687,26.0538,278264.55181837
2001-08-03,25.8301,26.0173,25.7178,26.0173,271564.49014879
2001-08-06,26.1654,26.5013,25.4577,25.4577,238610.28553722
2001-08-07,25.6457,25.6457,24.9009,25.3106,76888.112987214
2001-08-08,24.9774,25.4977,24.938,25.3498,179411.54282324
2001-08-09,25.0139,26.1654,25.0139,25.8687,104113.7168471
2001-08-10,25.6457,26.1654,25.6457,26.0173,137281.97216939
2001-08-13,25.6815,26.0173,25.6457,25.9818,172424.70808609
2001-08-14,25.9416,26.0173,25.4977,25.5707,148791.3142305
2001-08-16,25.4577,25.4577,23.5249,23.8251,561288.98771042
2001-08-17,23.678,23.678,21.9289,22.3012,569497.00919463
2001-08-20,22.3734,23.678,22.3734,23.678,476014.47764672
2001-08-21,23.6007,23.7487,23.2297,23.4892,88549.76036173
2001-08-22,23.4186,24.3448,23.4186,24.1575,257946.19973909
2001-08-23,24.1575,24.4934,24.1575,24.1575,56885.348494253
2001-08-24,24.1575,24.6779,24.1575,24.6057,77823.898786652
2001-08-27,24.7172,25.0503,24.6057,24.8294,81298.106476059
2001-08-28,24.8294,25.0896,24.1575,24.1575,75908.41934968
2001-08-29,24.1575,24.6779,24.1575,24.2697,119270.15371013
2001-08-30,24.1976,24.7172,24.1976,24.4571,59138.369436593
2001-08-31,24.1575,25.0139,24.1575,24.938,301030.76587155
2001-09-03,24.6415,25.3498,24.6415,25.3106,320041.48764751
2001-09-04,25.3498,25.9818,25.3498,25.9051,687916.44854163
2001-09-05,25.6457,25.8687,25.3849,25.422,255046.91030476
2001-09-06,25.4977,25.9416,25.422,25.8687,279458.29616662
2001-09-07,25.7178,26.0538,25.4977,25.5707,651129.91293618
2001-09-10,24.1575,25.6457,24.1575,25.0896,103850.26981852
2001-09-11,25.0896,25.9818,24.8666,25.2741,259181.10768556
2001-09-12,24.2697,25.2741,24.2697,25.2741,258453.88411708
2001-09-13,25.1261,25.6457,25.1261,25.5341,171530.08588487
2001-09-14,25.3849,25.6457,24.5693,24.7537,471129.73065845
2001-09-17,24.5293,25.2741,23.8966,24.1575,234780.69878322
2001-09-18,24.1575,24.6779,24.0453,24.0845,108286.33358623
2001-09-19,24.1976,24.4571,24.1575,24.3055,376373.87180573
2001-09-20,24.1976,24.5293,23.8966,24.1575,306151.51748958
2001-09-21,23.9732,24.0845,23.0811,23.4186,671238.33066456
2001-09-24,23.7858,24.1218,23.0454,23.2297,307846.08561613
2001-09-25,23.1933,23.6007,21.5936,23.4527,278415.48501183
2001-09-26,23.4527,23.7858,23.4527,23.7858,211949.99509283
2001-09-27,23.7858,24.1218,23.7858,23.9732,244622.9151166
2001-09-28,24.1218,24.6779,23.9732,24.3819,205104.48870956
2001-10-01,24.4171,24.6415,24.1575,24.6415,101255.59101098
2001-10-02,24.5293,24.8294,24.3448,24.8294,240859.19011974
2001-10-03,24.5293,24.5293,23.9367,24.0453,227689.58293059
2001-10-04,24.1575,24.3448,24.1218,24.1218,104721.56598075
2001-10-05,23.7858,23.8602,23.4527,23.4527,342282.17976347
2001-10-08,23.3769,24.1218,23.2297,23.3769,368087.6394849
2001-10-09,23.4186,24.0088,23.4186,23.8602,396963.90363324
2001-10-10,23.678,24.7894,23.678,24.4171,437621.18959091
2001-10-11,24.5293,25.2741,24.5293,25.2741,687606.34943507
2001-10-12,25.2741,25.6457,25.0896,25.6457,978991.11212474
2001-10-15,25.4577,25.9051,25.1261,25.7572,175870.10125675
2001-10-16,25.6815,26.7622,25.6815,26.6493,623319.78598163
2001-10-17,26.7622,27.3183,26.4613,27.3183,601199.84042044
2001-10-18,26.0538,27.3183,26.0538,27.3183,298858.7000057
2001-10-19,26.7622,27.2826,26.0173,26.2018,403230.37540161
2001-10-22,26.2018,27.0946,25.7178,26.9823,183437.34272874
2001-10-23,27.1339,27.6893,26.7215,27.5785,300250.02962539
2001-10-24,26.946,27.8744,26.946,27.8744,185348.70580589
2001-10-25,27.8744,27.8744,27.1339,27.2061,318930.07049568
2001-10-26,27.2425,28.73,27.2061,28.246,452324.82687357
2001-10-29,27.9859,29.7351,27.502,28.246,477913.4916444
2001-10-30,27.4662,28.8065,27.4662,28.5821,121766.03988194
2001-10-31,28.246,28.5055,27.5785,28.0616,561641.62253513
2001-11-02,27.9145,27.9494,27.2061,27.354,387667.79103619
2001-11-05,27.1339,27.8744,27.1339,27.502,214576.232659
2001-11-06,27.5785,28.0216,27.3183,27.9145,795309.53204658
2001-11-07,27.5428,27.8744,27.502,27.6135,208121.78045877
2001-11-08,27.5785,28.6185,27.5785,28.6185,471538.62240073
2001-11-09,28.0216,28.9151,28.0216,28.9151,500339.41995233
2001-11-12,28.6542,29.3261,28.1345,28.4341,236480.75538953
2001-11-13,28.6542,29.5463,28.6185,29.5463,556187.44577155
2001-11-14,29.8466,31.5199,29.8466,30.8471,462715.89118316
2001-11-15,30.5505,31.667,30.5505,31.4069,613087.88758515
2001-11-16,30.8865,31.4791,30.8865,31.2181,329539.30187582
2001-11-19,31.3712,31.5905,30.8471,31.5905,225189.58039895
2001-11-20,31.0351,31.5541,30.8865,31.2181,166163.72479748
2001-11-21,31.2596,31.2596,30.775,31.0351,690995.48568817
2001-11-22,30.5863,30.8107,30.106,30.3261,1087875.690005
2001-11-23,30.1432,30.4389,29.5863,30.2903,292321.92060904
2001-11-26,29.9187,30.2903,29.8466,29.9581,215520.25117808
2001-11-27,29.8071,29.9937,29.6593,29.6978,439068.77612816
2001-11-28,29.7351,29.7706,28.8065,29.3626,372881.8265571
2001-11-29,28.9902,29.2146,28.6185,28.695,1033443.6919644
2001-11-30,28.695,29.3626,28.695,29.1024,405711.16825408
2001-12-03,28.9902,29.9937,28.9902,29.7706,395269.33550669
2001-12-04,30.106,30.5863,29.9187,30.4784,405781.14637105
2001-12-05,30.775,30.775,29.4742,30.2547,445626.13732393
2001-12-06,30.4784,30.6277,30.106,30.4784,203486.75929968
2001-12-07,29.8829,30.8107,29.8829,30.5505,209425.29440227
2001-12-10,30.1788,30.2903,29.9581,30.106,96159.537551877
2001-12-11,29.7351,30.2189,29.5863,29.9937,203305.63946753
2001-12-12,29.7351,30.3261,29.7351,30.0673,81852.442932031
2001-12-13,29.9187,30.106,29.1753,29.3261,173475.75196053
2001-12-14,29.1753,29.5112,28.8065,29.5112,306491.80323483
2001-12-17,29.1753,29.9187,29.1753,29.8071,274736.83145128
2001-12-18,29.7706,30.8107,29.6593,30.6635,214771.07369055
2001-12-19,30.4784,30.6277,29.9937,30.4389,406850.02780471
2001-12-20,30.106,30.2903,30.0673,30.2903,298060.12620031
2001-12-21,30.106,30.2903,29.8829,29.9187,187910.45373485
2001-12-27,29.5463,29.9187,29.5463,29.6978,47726.447891253
2001-12-28,29.5863,29.8829,29.5863,29.6978,173674.70935191
2001-12-31,29.6978,29.8829,29.4742,29.6978,79790.146661423
2002-01-02,29.5463,30.0673,29.5463,29.9187,348677.63080625
2002-01-03,29.8071,31.0351,29.8071,31.0351,760004.88597689
2002-01-04,30.8865,34.1195,30.8865,33.6355,1021879.4651057
2002-01-07,33.003,33.8237,32.7435,33.4511,396218.84250553
2002-01-08,32.7078,33.8585,32.7078,32.9679,516379.50205706
2002-01-09,32.7078,34.8642,32.5598,34.3797,1020757.0709944
2002-01-10,33.4869,35.6798,33.4869,34.4555,854365.57428674
2002-01-11,34.3797,35.3067,34.3797,34.9358,982901.65395523
2002-01-14,34.3797,35.6798,34.3797,34.7885,407743.27788599
2002-01-15,34.5633,34.752,34.231,34.6755,727904.13996833
2002-01-16,34.5633,35.5319,34.3797,35.3067,372475.6790547
2002-01-17,35.4955,35.8678,35.4955,35.5319,377165.58501141
2002-01-18,35.6798,36.3481,35.5669,36.0158,430538.30645792
2002-01-21,35.7564,36.2358,35.4553,35.6798,145811.06971969
2002-01-22,35.4955,36.5719,35.4955,36.3481,520148.71553368
2002-01-23,36.3481,36.5719,36.0515,36.424,663507.80691965
2002-01-24,36.1287,37.3524,36.1287,36.9442,539614.9811299
2002-01-25,37.0193,40.8849,37.0193,38.8406,1060702.2267029
2002-01-28,39.025,39.025,36.7964,36.7964,543485.73148211
2002-01-29,36.6083,37.9128,36.5354,37.5397,224426.68171202
2002-01-30,37.3524,37.3524,36.5005,36.8693,196952.7241429
2002-01-31,37.5397,39.025,37.5397,38.8406,546020.03701226
2002-02-01,38.8406,39.5847,37.3524,37.5397,463425.27719241
2002-02-04,37.3524,37.9128,37.0193,37.1673,282693.75498638
2002-02-05,37.0193,37.0565,35.7148,36.2002,435582.21935929
2002-02-06,36.1645,36.5719,35.3489,36.2358,568065.88809666
2002-02-07,35.9043,36.5719,35.6798,36.2358,162192.8096896
2002-02-08,35.8278,36.3882,35.7906,36.2358,464603.92822132
2002-02-11,36.5354,37.5397,36.5354,36.9442,245760.40254729
2002-02-12,37.1673,37.5397,36.424,36.424,228154.73159042
2002-02-13,36.5354,37.1673,36.4596,37.093,316618.0483959
2002-02-14,37.5397,37.9128,36.5719,36.7198,266596.04384415
2002-02-15,36.6083,37.093,36.424,36.424,448733.98898922
2002-02-18,36.5005,36.5005,35.7564,36.0158,173357.74964565
2002-02-19,36.0158,36.2002,35.6798,36.1645,381564.60154073
2002-02-20,36.1645,36.7964,36.0515,36.7964,208578.69639897
2002-02-21,36.7964,37.7241,36.4596,37.093,698215.58081521
2002-02-22,36.7599,37.5397,36.7599,37.093,130786.35637095
2002-02-25,37.1673,38.2809,37.0565,38.2809,148043.50886292
2002-02-26,38.6526,39.9528,38.6526,39.3967,451317.69083722
2002-02-27,38.8406,39.9528,38.8406,39.7684,243914.90122729
2002-02-28,39.2131,39.3967,38.0966,38.6526,233456.60304061
2002-03-01,38.2809,40.3253,38.2809,40.3253,207810.30923227
2002-03-04,40.8849,41.0693,39.025,39.2131,250771.38457009
2002-03-05,39.5847,40.3253,38.4689,39.2131,399114.01558004
2002-03-06,39.3967,39.3967,37.9128,38.6526,399790.47071072
2002-03-07,38.8406,40.1408,38.8406,39.2131,251773.03212667
2002-03-08,39.025,39.7684,39.025,39.5847,156648.07300995
2002-03-11,39.025,39.2131,38.2809,38.2809,243478.5670862
2002-03-12,38.0966,38.0966,37.3524,37.7241,426297.08372176
2002-03-13,37.1673,38.2809,37.1287,37.5397,1903482.9923318
2002-03-14,37.5397,39.2131,37.5397,38.4689,406552.27777762
2002-03-15,38.2809,38.8406,38.0966,38.2809,122716.91900072
2002-03-18,38.2809,38.8406,38.2809,38.2809,89396.358365033
2002-03-19,38.0966,39.3967,37.9128,39.025,125444.69344249
2002-03-20,39.025,39.9528,38.6526,39.2131,156535.55917482
2002-03-21,39.2131,39.7684,39.2131,39.3967,122944.69091085
2002-03-22,39.3967,41.629,39.2131,41.2559,552860.05491578
2002-03-25,41.2559,41.2559,39.2131,39.2131,437274.04324596
2002-03-26,39.3967,39.7684,39.025,39.3967,209993.35205765
2002-03-27,39.025,39.3967,38.4689,38.4689,391579.70498662
2002-03-28,38.8406,39.025,38.4689,38.4689,224262.02731916
2002-04-02,38.6526,38.6526,38.0966,38.2809,130953.75500369
2002-04-03,38.6526,38.6526,37.1673,37.5397,309756.07657334
2002-04-04,37.7241,38.2809,37.3524,37.7241,297706.11925566
2002-04-05,38.0966,39.3967,37.9128,39.2131,388159.00997489
2002-04-08,38.0966,39.3967,37.9128,38.2809,309894.66068733
2002-04-09,39.025,39.9528,38.0966,39.7684,198733.7358257
2002-04-10,39.3967,41.2559,39.3967,40.1408,440815.48481245
2002-04-11,40.3253,41.629,40.3253,41.629,376629.08611467
2002-04-12,41.2559,41.4418,39.9528,40.3253,475993.89584761
2002-04-15,39.9528,41.629,39.9528,41.2559,409296.51765867
2002-04-16,41.4418,42.7419,41.2559,41.629,262844.66792676
2002-04-17,41.629,41.8127,40.5132,40.6962,282316.42200274
2002-04-18,40.5132,41.0693,40.3253,40.8849,214144.01487773
2002-04-19,40.6962,40.8849,39.2131,39.9528,287267.03074815
2002-04-22,39.9528,40.8849,39.7684,40.8849,381229.80427525
2002-04-23,41.2559,41.629,40.6962,40.8849,62467.132412305
2002-04-24,40.5132,41.0693,40.3253,40.8849,123231.46397842
2002-04-25,40.5132,40.8849,40.1408,40.5132,137660.67727297
2002-04-26,40.8849,40.8849,40.3253,40.3253,305513.48171724
2002-04-29,40.1408,41.4418,40.1408,41.4418,366508.32943336
2002-04-30,40.8849,41.2559,40.6962,40.8849,118501.76654343
2002-05-02,40.6962,41.2559,40.3253,40.3253,569540.91703273
2002-05-06,40.6962,41.0693,40.3253,41.0693,100767.11631216
2002-05-07,40.8849,41.2559,40.1408,40.3253,309762.93717304
2002-05-08,40.5132,40.8849,40.3253,40.6962,189970.00576558
2002-05-09,40.8849,40.8849,40.5132,40.6962,159838.25187166
2002-05-10,40.6962,41.8127,40.6962,41.2559,479569.64041262
2002-05-13,41.2559,41.9978,41.0693,41.0693,112209.22449619
2002-05-14,41.2559,41.4418,40.5132,40.6962,668404.90298738
2002-05-15,40.5132,41.2559,40.3253,41.2559,550434.14686093
2002-05-16,41.0693,42.3695,41.0693,42.3695,802061.7342739
2002-05-17,42.7419,43.486,42.3695,42.7419,374428.20573007
2002-05-20,42.1851,42.3695,41.9978,42.1851,299286.80142714
2002-05-21,41.629,42.3695,41.4418,41.9978,165576.45746294
2002-05-22,41.8127,42.3695,41.8127,42.3695,141399.7041109
2002-05-23,42.1851,42.3695,41.9978,42.1851,41864.751505334
2002-05-24,42.3695,42.9299,42.1851,42.3695,286305.17466984
2002-05-27,42.1851,42.7419,42.1851,42.5575,200620.40074393
2002-05-28,42.5575,42.7419,41.629,41.629,177985.91020504
2002-05-29,42.3695,42.3695,41.629,41.9978,207431.60412869
2002-05-31,41.9978,41.9978,40.6962,41.0693,359293.72278609
2002-06-03,40.8849,42.7419,40.6962,42.7419,486811.6894587
2002-06-04,42.3695,42.7419,41.629,41.629,142788.28949071
2002-06-05,41.629,41.8127,40.8849,41.0693,215226.61751081
2002-06-06,40.8849,41.4418,40.8849,41.0693,177397.27075055
2002-06-07,40.6962,40.8849,40.3253,40.8849,418436.2085825
2002-06-10,40.5132,40.6962,40.1408,40.1408,268840.83206685
2002-06-11,39.9528,40.5132,39.2131,39.7684,372741.87032316
2002-06-12,39.9528,40.6962,39.7684,40.3253,289319.72217917
2002-06-13,40.1408,40.1408,38.0966,39.025,468025.99535299
2002-06-14,38.8406,38.8406,36.9808,37.1673,1295123.4300617
2002-06-17,37.5397,38.4689,37.3524,38.2809,429850.87436772
2002-06-18,38.2809,38.6526,38.0966,38.0966,454827.57364508
2002-06-19,37.1287,37.7241,37.0193,37.5397,607226.19119923
2002-06-20,37.5397,37.9128,37.1673,37.1673,346183.11675438
2002-06-21,36.7964,37.9128,36.7964,37.9128,344869.99797129
2002-06-24,37.5397,38.0966,36.0515,36.0515,440879.97444965
2002-06-25,36.424,36.7599,34.3797,34.9766,725401.39319681
2002-06-26,33.0794,34.5633,33.0794,34.4161,562061.49123693
2002-06-27,34.4161,35.048,34.4161,34.752,373058.83002942
2002-06-28,34.7885,35.3067,34.3797,34.6398,372161.46358832
2002-07-01,34.231,34.9358,34.231,34.5633,397423.56381331
2002-07-02,34.1959,35.1245,34.0437,34.6034,833285.69564047
2002-07-03,34.2667,34.5633,33.8237,34.492,649328.31945427
2002-07-04,34.7885,34.9766,34.1959,34.231,283571.91174832
2002-07-05,34.5633,34.9,34.2667,34.8642,333674.87137656
2002-07-08,34.5633,35.1245,34.5633,34.9766,131800.35300699
2002-07-09,34.9766,35.6798,34.9766,35.4955,159683.20231839
2002-07-10,35.6442,35.6798,34.3797,34.492,321545.33110232
2002-07-11,34.5633,34.5633,33.4869,33.7106,455366.81678171
2002-07-12,34.0837,34.3797,33.6355,33.7477,469514.74548845
2002-07-15,33.5626,33.6355,33.4118,33.5626,362269.85093708
2002-07-16,33.4511,33.6355,33.3754,33.4511,550456.10077998
2002-07-17,33.5626,34.5276,33.5626,34.5276,1147565.6516577
2002-07-18,34.9,35.236,33.8237,34.0072,419824.79396231
2002-07-19,33.4511,33.8965,33.4118,33.8237,546524.97715038
2002-07-22,33.3754,33.4869,32.038,32.5598,675645.57991352
2002-07-23,33.1159,33.6355,31.9629,33.003,461103.65025304
2002-07-24,31.6306,32.2996,30.8471,31.2181,710913.17874482
2002-07-25,31.9629,32.6721,30.4784,30.6635,669122.52171627
2002-07-26,30.3261,30.8107,29.6978,30.106,1192248.7375209
2002-07-29,28.6185,28.9545,27.9494,28.695,1235272.930376
2002-07-30,29.7351,30.0673,29.1382,29.7351,1664050.8069502
2002-07-31,29.6978,31.0351,29.5463,30.6985,835608.69469978
2002-08-01,30.8471,31.4791,30.8471,31.2181,512530.70562389
2002-08-02,31.0351,31.2954,30.8107,31.2181,539322.71958256
2002-08-05,30.6635,30.8471,30.2903,30.3668,365831.87430268
2002-08-06,28.6185,29.2875,28.6185,29.1382,734370.94124802
2002-08-07,29.5463,29.7351,28.0216,28.0616,807334.79120534
2002-08-08,28.2104,28.5462,26.7215,26.9095,703706.80481719
2002-08-09,27.2425,27.502,26.8693,27.2061,759018.33173966
2002-08-12,27.0946,27.502,27.0946,27.1711,334046.71588044
2002-08-13,27.354,28.8065,27.2061,28.73,1023689.2913073
2002-08-14,28.6185,28.9151,28.4341,28.9151,738182.6904428
2002-08-16,29.399,30.2903,29.399,30.0302,370807.18120702
2002-08-19,30.1432,30.8471,30.106,30.6985,191984.27783827
2002-08-20,31.0351,31.1467,30.5505,30.8471,228485.41249609
2002-08-21,30.923,32.8914,30.775,32.3711,231746.94159472
2002-08-22,33.3754,33.7828,32.3711,32.3711,1309603.411794
2002-08-23,32.5227,33.6749,32.5227,33.6749,535379.2468735
2002-08-26,33.7477,33.7477,33.1159,33.4511,67981.682453272
2002-08-27,33.4511,33.9708,32.5227,33.2639,450469.72071398
2002-08-28,33.043,33.0794,32.3347,32.7078,400244.64241103
2002-08-29,32.5598,32.5598,31.9629,32.3347,359174.34835126
2002-08-30,32.3711,32.7828,32.3711,32.7435,204802.62232264
2002-09-02,32.8914,33.3754,32.7828,33.3404,176742.76953892
2002-09-03,32.5598,32.7078,31.9629,32.3347,492655.54828539
2002-09-04,32.2996,32.5948,30.8471,31.4791,463478.78987009
2002-09-05,31.9629,31.9629,31.1825,31.4426,158601.97180525
2002-09-06,31.4426,32.2996,31.4426,32.2588,279821.90795086
2002-09-09,32.3347,32.9315,32.1874,32.9315,77549.474798547
2002-09-10,33.2275,33.4511,32.7828,33.4511,302959.96650792
2002-09-11,33.4511,33.7106,32.9315,33.2639,119814.88532651
2002-09-12,33.0794,33.0794,31.8909,32.038,350037.40166731
2002-09-13,31.7793,32.6305,31.6306,32.2588,345672.6881365
2002-09-16,32.3347,32.7828,32.2996,32.3347,214105.5955194
2002-09-17,32.7078,33.6355,32.6721,32.7078,579838.67718636
2002-09-18,32.3347,32.6721,31.4791,31.667,539741.21616442
2002-09-19,31.5905,32.1517,31.5541,32.1517,509857.81597975
2002-09-20,32.1874,32.5948,32.038,32.3347,513889.10436501
2002-09-23,32.3711,32.5227,32.038,32.2231,212126.99856516
2002-09-24,31.9629,32.0751,31.5199,31.5905,300387.24161944
2002-09-25,31.815,32.1517,31.815,31.8909,201704.37549694
2002-09-26,31.9258,32.5598,31.9258,32.2231,590943.24386502
2002-09-27,31.9629,32.3347,31.6306,31.9629,261313.38207313
2002-09-30,31.5541,32.038,30.923,31.3311,419457.06581825
2002-10-01,31.5905,31.702,31.0351,31.2181,199744.98822187
2002-10-02,31.8507,32.1517,31.4426,31.5905,229924.7663137
2002-10-03,31.5905,32.3347,31.2596,32.3347,196091.03282025
2002-10-04,32.3347,32.9315,32.2588,32.2588,459812.48538901
2002-10-07,32.038,32.3347,31.8507,31.8507,289883.66347473
2002-10-08,32.1517,32.1517,31.702,31.7393,300022.25771526
2002-10-09,31.9629,32.1517,31.7793,31.7793,530092.46874266
2002-10-10,32.3347,32.4118,32.0751,32.1517,1202394.1923611
2002-10-11,32.484,33.4118,32.484,33.0794,453108.30735961
2002-10-14,33.1159,33.5991,32.7078,33.5626,276608.40305016
2002-10-15,33.8965,35.1959,33.8965,34.9358,944292.94306876
2002-10-16,34.7885,35.236,34.752,34.7885,544752.19818722
2002-10-17,35.048,35.1603,34.2667,34.3797,587580.1778908
2002-10-18,34.2667,35.1959,34.2667,35.1959,523528.24694719
2002-10-21,35.1245,36.424,34.752,35.6798,719203.52742547
2002-10-22,36.3125,36.8693,35.9764,36.5005,344817.85741355
2002-10-23,36.7599,37.5397,36.276,36.5005,460493.05687951
2002-10-24,36.832,36.832,35.7906,36.0872,447707.6432737
2002-10-25,36.0872,36.276,36.0158,36.2358,547827.11897393
2002-10-28,36.3481,37.1673,36.3481,37.093,473168.70089007
2002-10-29,37.1673,37.9128,36.8693,37.5397,474045.48553207
2002-10-30,37.1673,38.0966,36.5005,36.8693,468790.26615986
2002-10-31,36.7964,36.8693,35.4197,35.7564,1020364.6446914
2002-11-04,36.2002,36.4596,35.9043,35.9043,205163.489867
2002-11-05,35.4955,35.4955,34.8642,35.3067,505715.3858793
2002-11-06,35.3067,35.3489,34.5633,34.7885,326342.2624144
2002-11-07,34.8642,35.236,34.8642,34.9358,249842.45937035
2002-11-08,34.9,35.3067,33.8585,34.3797,604944.35573813
2002-11-12,34.4555,35.0122,34.3045,34.492,613821.97175333
2002-11-13,34.5633,34.7155,34.1959,34.5633,531876.22466534
2002-11-14,34.7155,35.1959,34.7155,34.9766,155230.67311138
2002-11-15,35.2724,35.2724,34.8642,34.9358,128791.29397742
2002-11-18,34.6398,35.3067,34.6398,35.1603,178337.17290981
2002-11-19,35.1959,35.2724,35.0122,35.236,347404.30350144
2002-11-20,35.1245,35.3067,34.9766,35.1959,178234.26391427
2002-11-21,35.3067,36.3882,35.3067,36.3125,997908.52974474
2002-11-22,36.424,36.4596,35.5669,35.7564,597238.53015215
2002-11-25,35.9399,36.5005,35.4553,36.5005,319753.34246
2002-11-26,36.5719,37.1287,36.3481,36.9078,1024479.632393
2002-11-27,36.5719,36.9808,36.5005,36.832,489738.42129184
2002-11-28,36.9808,36.9808,36.5719,36.5719,272201.15380119
2002-11-29,36.5719,36.6083,36.2002,36.2002,215274.64170872
2002-12-02,36.1645,37.5397,36.1645,37.3524,867506.36695714
2002-12-03,37.1673,37.3524,36.7964,37.093,365490.21643749
2002-12-04,36.7198,37.5397,36.6083,36.7964,387300.06289212
2002-12-05,36.7964,37.1287,36.7964,36.8693,369129.07851976
2002-12-06,36.832,36.8693,35.8278,36.0515,384332.16746077
2002-12-09,35.8278,36.2358,35.2724,35.6798,401202.38212952
2002-12-10,35.2724,35.9043,35.1603,35.3067,180701.33556734
2002-12-11,35.3839,35.4955,34.6034,34.752,210208.77488831
2002-12-12,34.9358,35.6084,34.6755,35.3067,114356.59220311
2002-12-13,35.3067,35.3067,34.752,34.752,281896.55330094
2002-12-16,34.752,35.236,34.752,35.048,286262.63895168
2002-12-17,35.236,35.236,34.5276,34.9358,237058.41788449
2002-12-18,34.5633,34.5633,34.0072,34.0437,363388.12868861
2002-12-19,34.0837,34.3045,33.6749,34.0437,259134.45560758
2002-12-20,33.8237,34.6755,33.8237,33.9708,468245.53454347
2002-12-23,34.0437,34.3797,34.0437,34.3797,151730.39514311
2002-12-27,34.3432,35.1959,34.3432,35.1959,214916.51840425
2002-12-30,34.9358,35.2724,34.9358,35.1245,126494.36519699
2002-12-31,35.0122,35.3067,35.0122,35.1245,815284.85414073
2003-01-02,34.9766,35.1245,34.3797,35.1245,156217.22734862
2003-01-03,35.6442,36.6476,35.6442,36.5005,834961.05408785
2003-01-06,36.424,36.9442,35.6084,35.9399,528120.73238812
2003-01-07,36.0515,36.0515,35.3067,35.7906,315049.71530388
2003-01-08,35.4197,35.9399,35.3067,35.3489,346951.50392107
2003-01-09,35.3489,35.4955,34.5633,35.3067,1197523.1665723
2003-01-10,35.236,35.6442,35.1245,35.3067,874598.85492971
2003-01-13,35.2724,36.2358,35.048,36.0515,463063.03752811
2003-01-14,35.8678,36.1645,35.6442,35.7148,518603.70848065
2003-01-15,35.6798,36.424,35.6798,36.0872,479049.60695516
2003-01-16,35.7148,35.7148,34.9,34.9,563050.78971405
2003-01-17,34.3797,34.8642,34.3432,34.4555,283319.44167926
2003-01-20,34.4555,34.6755,34.3797,34.4555,199304.53772096
2003-01-21,34.5633,34.752,33.6749,33.9708,297902.33240715
2003-01-22,34.0072,34.0072,33.0794,33.8237,831418.24040142
2003-01-23,33.8237,34.5633,33.5626,34.3797,768997.76006709
2003-01-24,34.1959,34.4161,32.9315,33.0794,448937.06274041
2003-01-27,32.5948,32.5948,31.8507,32.5227,380248.73851777
2003-01-28,32.1109,32.5948,32.0751,32.3347,218073.76638739
2003-01-29,31.9629,32.8914,31.2596,32.7435,435774.31615096
2003-01-30,32.5598,32.9315,31.4069,31.5541,979594.84489857
2003-01-31,31.2181,31.7793,31.2181,31.6306,279511.80884431
2003-02-03,31.702,33.003,31.702,32.2996,199736.75550223
2003-02-04,32.1517,32.1517,31.5199,31.5541,460421.7066426
2003-02-05,31.4791,31.9629,31.4791,31.9258,202655.25461572
2003-02-06,31.3311,32.0751,31.2181,31.7393,880527.78519272
2003-02-07,31.4791,32.1517,31.4791,31.9994,197157.17001404
2003-02-10,31.8909,32.1874,31.8909,31.9994,296401.23319222
2003-02-11,32.1517,32.4476,32.1517,32.4476,144207.06150921
2003-02-12,32.1517,32.2588,31.5905,31.5905,402241.07692449
2003-02-13,31.5199,32.1517,31.4069,31.6306,389205.93748951
2003-02-14,31.6306,31.8507,31.5541,31.8507,677518.52363234
2003-02-17,32.4118,32.9679,32.1109,32.8914,236937.67132972
2003-02-18,32.7078,32.8914,32.5598,32.7828,194915.12603123
2003-02-19,32.5227,32.8914,32.4118,32.7828,163403.01947715
2003-02-20,32.5598,33.6355,32.5598,33.6355,451907.70241165
2003-02-21,33.0794,33.4511,32.8193,32.8914,77264.073850918
2003-02-24,32.7435,33.2275,32.7078,33.003,219235.95197702
2003-02-25,32.9315,32.9315,32.1874,32.2588,344815.11317367
2003-02-26,32.4476,32.4476,32.1874,32.1874,109814.87519997
2003-02-27,31.9994,32.4118,31.9994,32.3347,185159.3532541
2003-02-28,32.1874,33.3032,32.1517,32.7828,220816.6341485
2003-03-03,32.7435,33.1517,32.2588,32.2588,86486.091971181
2003-03-04,32.038,32.0751,31.815,31.9258,208227.43369419
2003-03-05,31.7793,32.5227,31.7793,32.3347,169358.02001902
2003-03-06,32.2996,32.8914,32.2231,32.7078,270846.87141989
2003-03-07,32.7078,33.043,32.6721,33.003,165679.36645848
2003-03-10,32.8914,34.3432,32.8914,34.0437,360420.23325726
2003-03-11,33.9344,34.0437,33.1159,33.6749,160673.87291544
2003-03-12,33.3754,33.6355,33.003,33.6355,231114.39430214
2003-03-13,33.6749,34.3045,33.4511,33.6355,402872.25209713
2003-03-14,33.5626,33.9344,33.4511,33.5626,188618.46762416
2003-03-17,33.4118,33.4118,32.6305,32.7828,324842.5353194
2003-03-18,32.8914,33.6355,32.8914,33.4511,504186.84426556
2003-03-19,33.0794,33.4511,33.0794,33.4511,234983.77253441
2003-03-20,33.4869,33.5233,33.2639,33.3032,525766.17457018
2003-03-21,33.4118,33.5626,33.1909,33.4511,867782.16306519
2003-03-24,33.4511,33.5991,33.3032,33.4511,373687.26096218
2003-03-25,33.1159,33.4511,33.0794,33.1909,198069.62977449
2003-03-26,33.4511,33.5233,32.9315,33.2639,367394.71891494
2003-03-27,33.1159,33.3032,32.9315,33.2275,55093.359851928
2003-03-28,33.2275,33.2275,32.9315,32.9679,443805.33416285
2003-03-31,32.4118,32.5598,32.1517,32.3711,725723.84138284
2003-04-01,32.4118,32.6721,32.2588,32.4118,71545.077938813
2003-04-02,33.003,33.3032,32.7828,32.8193,353360.67616326
2003-04-03,33.4118,33.5626,33.003,33.4511,558654.51742461
2003-04-04,33.5626,33.5626,33.2639,33.4511,911492.41589053
2003-04-07,33.9344,34.1959,33.7477,33.7828,531253.28221234
2003-04-08,33.8237,33.8237,33.1159,33.4511,421895.32295256
2003-04-09,33.3032,33.4511,33.1159,33.4511,284500.83694805
2003-04-10,33.4511,33.4511,33.003,33.0794,214675.02529471
2003-04-11,33.1517,33.3032,32.7078,32.8193,458170.0578202
2003-04-14,32.7078,32.8914,32.3711,32.484,446472.73532723
2003-04-15,32.8557,32.8557,32.4118,32.8193,217413.776696
2003-04-16,32.8557,32.8914,32.7435,32.7828,340779.70842859
2003-04-17,32.6305,33.043,32.6305,32.9679,554019.49626552
2003-04-22,31.5905,31.8909,31.4069,31.702,103155.97712861
2003-04-23,31.8507,32.1517,31.815,32.1109,158955.97874991
2003-04-24,31.9994,32.2588,31.9994,32.038,495958.24098224
2003-04-25,32.038,32.3347,32.038,32.2231,225853.68645017
2003-04-28,31.9629,32.5227,31.8507,32.1517,242513.96676801
2003-04-29,32.1874,32.1874,31.2596,31.3712,176836.07369488
2003-04-30,31.2954,31.7793,30.1432,31.7793,786164.35264299
2003-05-02,31.7793,32.2588,31.3712,32.2588,343871.09465459
2003-05-05,32.4118,32.5948,32.3711,32.5598,499421.47171212
2003-05-06,32.3347,32.3347,31.7793,31.9629,213791.38005302
2003-05-07,31.702,31.7793,31.0351,31.2181,356903.48984969
2003-05-08,31.4069,31.667,31.0351,31.5199,480199.44346532
2003-05-09,31.3311,31.667,31.2181,31.2181,320885.34141093
2003-05-12,31.2596,31.6306,30.775,31.5905,311869.14128175
2003-05-13,31.4069,31.4069,31.0702,31.2181,502309.78418692
2003-05-14,30.9586,32.6305,30.9586,32.3347,1429434.7625598
2003-05-15,32.2588,32.6305,32.1874,32.484,309816.44985072
2003-05-16,32.1517,32.3711,31.8909,31.9629,71634.265734947
2003-05-19,31.815,31.8507,31.4069,31.5199,105647.7469406
2003-05-20,31.4426,31.702,31.3712,31.5199,414344.54691986
2003-05-21,31.3712,31.702,31.3311,31.4069,113615.64743523
2003-05-22,31.4426,32.2996,31.4426,32.2996,233873.72750253
2003-05-23,31.9994,32.7435,31.9629,32.5948,464240.31643708
2003-05-26,32.8557,33.043,32.6721,32.8914,476706.02609674
2003-05-27,32.7078,32.8193,32.3347,32.7078,258042.24813492
2003-05-28,32.8193,33.5626,32.8193,33.4511,514671.21273111
2003-05-29,33.1517,34.0837,33.1159,34.0837,508377.29856392
2003-05-30,33.5233,34.2667,33.5233,34.2667,150605.25679188
2003-06-02,34.231,34.752,34.231,34.5633,366581.05179021
2003-06-03,34.5633,34.5633,34.1959,34.3797,98140.878745994
2003-06-04,34.4161,35.4553,34.3797,35.1959,628977.03649642
2003-06-05,35.2724,35.6798,35.1603,35.4197,501264.22879224
2003-06-06,35.3839,36.0515,35.3839,36.0515,479868.76255965
2003-06-09,35.8678,36.2358,35.6084,35.7148,119860.16528455
2003-06-10,35.6798,36.0515,35.5669,35.7906,261818.32221125
2003-06-11,35.6798,35.7564,35.3489,35.4955,620832.13252946
2003-06-12,35.6442,35.8678,35.3839,35.4197,372622.49588834
2003-06-13,35.2724,35.3067,34.752,34.9358,473795.75970289
2003-06-16,34.5633,35.6798,34.5633,35.6798,566542.83496268
2003-06-17,35.6798,35.9399,35.5319,35.7564,346474.00618177
2003-06-18,35.6442,36.6476,35.3067,35.6798,1556476.6036131
2003-06-20,35.6798,36.276,35.6798,35.9399,346019.83448145
2003-06-23,35.4955,36.0515,35.4955,36.0515,44485.500591735
2003-06-24,35.6798,36.424,35.6084,35.8678,154466.40230451
2003-06-25,35.9043,37.1673,34.231,37.1673,545580.95863129
2003-06-26,36.9442,37.093,36.832,36.9442,131997.93827843
2003-06-27,36.9442,36.9808,36.424,36.7964,434418.66164973
2003-06-30,36.5005,37.5397,36.5005,37.5397,438747.70006208
2003-07-01,36.8693,37.3524,36.424,36.424,562619.94405272
2003-07-02,36.7964,37.3524,36.6476,37.1673,460567.1513563
2003-07-03,36.9808,38.2809,36.9808,37.9128,490557.57689633
2003-07-04,37.5397,39.2131,37.5397,39.025,478235.93983043
2003-07-07,39.025,40.8849,39.025,40.8849,1001633.8353833
2003-07-08,40.5132,41.0693,39.2131,39.5847,812779.36312934
2003-07-09,38.6526,40.6962,38.6526,40.3253,705590.72549553
2003-07-10,40.1408,41.629,39.9528,40.1408,447316.58909065
2003-07-11,40.1408,41.0693,39.7684,40.8849,775854.24340989
2003-07-14,41.0693,42.1851,41.0693,41.629,436507.0281992
2003-07-15,41.629,42.1851,40.6962,41.629,699281.71800899
2003-07-16,41.4418,42.1851,40.3253,40.3253,422039.39554632
2003-07-17,40.1408,40.6962,39.9528,40.5132,393456.76506526
2003-07-18,40.3253,41.0693,40.3253,40.5132,584547.79282224
2003-07-21,40.5132,40.5132,40.1408,40.1408,212535.89030744
2003-07-22,40.3253,40.3253,39.9528,40.1408,739797.67561279
2003-07-23,39.9528,39.9528,38.0966,38.0966,1489946.6240569
2003-07-24,38.2809,38.8406,38.0966,38.6526,319043.95645075
2003-07-25,38.2809,38.4689,37.5397,38.0966,452161.54460064
2003-07-28,38.6526,39.5847,38.6526,39.025,300228.07570634
2003-07-29,39.025,39.5847,38.8406,39.2131,162026.7831768
2003-07-30,39.2131,39.7684,38.6526,39.025,209351.19992548
2003-07-31,39.2131,39.9528,38.4689,39.9528,271554.88530921
2003-08-01,39.5847,39.7684,38.4689,39.025,543684.68887349
2003-08-04,38.6526,39.025,37.9128,38.0966,318781.88154211
2003-08-05,38.4689,38.6526,38.0966,38.4689,652467.72987819
2003-08-06,38.0966,38.4689,37.5397,37.9128,287570.269255
2003-08-07,37.9128,39.5847,37.5397,39.3967,478617.38917389
2003-08-08,39.3967,40.1408,38.4689,38.4689,384654.61564679
2003-08-11,39.025,39.3967,38.4689,39.2131,161837.43062501
2003-08-12,39.3967,40.3253,39.3967,39.9528,209434.89924185
2003-08-13,40.3253,41.2559,39.9528,40.5132,671328.89058064
2003-08-14,40.5132,41.2559,40.3253,40.6962,1211348.647093
2003-08-18,40.6962,40.6962,39.5847,40.5132,1201127.725656
2003-08-19,40.3253,40.5132,39.5847,39.7684,560703.09249581
2003-08-20,39.3967,40.1408,39.2131,39.9528,466074.84079756
2003-08-21,40.1408,41.9978,40.1408,41.9978,2827645.5637531
2003-08-22,42.3695,44.0413,42.3695,43.6696,1142793.4185046
2003-08-25,42.9299,43.8577,42.3695,42.5575,247199.7563649
2003-08-26,42.5575,45.1579,42.5575,44.2294,553463.78768961
2003-08-27,44.6018,45.9019,44.2294,45.9019,566294.48125345
2003-08-28,44.9735,47.3865,44.9735,45.3423,425251.52832708
2003-08-29,46.458,47.0185,45.7139,47.0185,313759.92255979
2003-09-01,47.3865,49.0584,47.3865,48.3187,628426.81640027
2003-09-02,49.0584,49.8032,47.2022,48.5023,814261.2526651
2003-09-03,48.3187,48.5023,47.5752,47.7575,668522.90530226
2003-09-04,46.8304,47.5752,44.0413,46.2736,815375.41405681
2003-09-05,44.9735,45.9019,43.1135,43.486,1091444.5739703
2003-09-08,43.6696,43.6696,41.629,42.7419,716265.8186328
2003-09-09,42.7419,42.7419,41.2559,41.4418,1254197.2085957
2003-09-10,41.0693,41.4418,40.1408,41.4418,1114004.9700324
2003-09-11,41.0693,41.9978,40.8849,40.8849,562803.80812475
2003-09-12,41.9978,41.9978,40.3253,40.3253,322553.83925861
2003-09-15,40.8849,41.4418,40.1408,40.3253,259875.40037546
2003-09-16,40.3253,42.5575,40.1408,41.4418,1052778.2340464
2003-09-17,42.3695,42.9299,41.0693,41.629,1063329.836389
2003-09-18,41.4418,41.9978,41.0693,41.629,485150.05221073
2003-09-19,41.8127,42.3695,40.8849,41.629,974834.96082489
2003-09-22,41.4418,41.4418,40.3253,40.6962,404052.27524598
2003-09-23,40.6962,41.0693,39.9528,40.8849,499123.72168503
2003-09-24,41.4418,41.8127,40.6962,41.2559,258529.35071381
2003-09-25,40.8849,41.8127,40.8849,41.629,707282.54938219
2003-09-26,41.9978,43.486,41.9978,42.5575,639844.22642537
2003-09-29,42.9299,43.1135,42.3695,42.7419,136867.59194735
2003-09-30,41.8127,42.3695,41.4418,41.8127,274662.73697449
2003-10-01,42.1851,42.7419,41.9978,42.3695,595683.91825954
2003-10-02,42.9299,43.8577,42.5575,43.6696,403941.1335308
2003-10-03,43.8577,44.0413,43.3016,43.8577,638539.34036193
2003-10-06,44.0413,46.458,43.8577,46.0863,231567.19388251
2003-10-07,47.0185,47.3865,44.6018,44.7862,633627.15097485
2003-10-08,45.5302,47.0185,45.1579,45.1579,512117.69752179
2003-10-09,44.9735,47.0185,44.9735,46.2736,212955.75900924
2003-10-10,46.458,46.8304,45.7139,45.7139,219415.69968923
2003-10-13,46.6454,47.2022,45.3423,45.3423,236547.98926661
2003-10-14,45.5302,46.8304,44.9735,46.6454,263683.03321042
2003-10-15,46.6454,48.3187,45.9019,45.9019,460665.94399201
2003-10-16,46.458,46.458,43.486,45.1579,287836.46052347
2003-10-17,44.9735,46.0863,44.2294,45.3423,307084.55904914
2003-10-20,44.9735,45.5302,44.6018,44.6018,191086.91139716
2003-10-21,44.9735,45.7139,44.0413,44.6018,215197.80299205
2003-10-22,44.2294,44.4138,42.5575,42.9299,521268.36540515
2003-10-23,41.8127,43.3016,41.8127,42.9299,196516.39000182
2003-10-24,42.7419,43.1135,42.3695,42.9299,214495.27758251
2003-10-27,43.3016,43.486,41.8127,41.8127,522676.16046412
2003-10-28,42.1851,43.486,41.8127,43.1135,435665.91867566
2003-10-29,44.0413,44.4138,42.7419,43.3016,330739.90682378
2003-10-30,43.486,44.2294,42.3695,43.6696,422108.00154334
2003-10-31,43.3016,43.6696,42.7419,42.7419,749982.9219313
2003-11-03,43.1135,43.486,41.4418,42.9299,674108.80558014
2003-11-04,42.7419,44.0413,42.1851,42.7419,562757.15604678
2003-11-05,42.9299,42.9299,41.629,41.9978,695734.78796274
2003-11-06,41.629,42.9299,41.629,42.5575,389419.98820023
2003-11-07,42.5575,42.7419,41.9978,41.9978,355708.3733815
2003-11-10,41.629,42.1851,41.2559,42.1851,82913.091646056
2003-11-12,42.5575,42.5575,41.2559,41.4418,221700.2793902
2003-11-13,41.629,41.8127,40.5132,40.8849,600847.20559573
2003-11-14,41.629,41.629,41.0693,41.0693,452062.75196493
2003-11-17,40.8849,40.8849,39.9528,40.6962,1387653.7103709
2003-11-18,40.5132,41.4418,40.1408,41.0693,233580.09383526
2003-11-19,40.5132,40.8849,40.1408,40.6962,842706.67115211
2003-11-20,40.6962,41.0693,38.0966,38.2809,634294.00126595
2003-11-21,38.2809,38.8406,36.7964,38.2809,2766049.727503
2003-11-24,38.2809,39.2131,38.0966,39.2131,1123364.2001468
2003-11-25,39.5847,39.5847,38.8406,39.025,505398.42617304
2003-11-26,39.3967,39.5847,39.025,39.2131,364662.82811336
2003-11-27,39.3967,39.5847,39.025,39.025,174788.87074362
2003-11-28,39.2131,39.3967,38.2809,38.6526,356969.35160684
2003-12-01,39.025,39.9528,39.025,39.3967,465161.00891717
2003-12-02,39.5847,40.5132,39.025,39.5847,487387.97983372
2003-12-03,39.7684,39.9528,39.2131,39.5847,487077.88072716
2003-12-04,39.5847,39.9528,39.025,39.025,332310.98415568
2003-12-05,39.025,39.3967,38.6526,39.025,200642.35466297
2003-12-08,39.2131,40.6962,39.2131,40.5132,1017300.7008642
2003-12-09,40.6962,41.8127,40.3253,41.2559,1045821.5859479
2003-12-10,41.0693,41.629,40.8849,41.4418,395070.37811531
2003-12-11,41.0693,41.9978,40.8849,40.8849,636527.81252912
2003-12-12,41.2559,41.8127,41.2559,41.4418,471283.40809179
2003-12-15,41.9978,42.1851,40.5132,40.6962,234596.83471119
2003-12-16,40.5132,40.8849,40.1408,40.6962,320211.63052013
2003-12-17,40.5132,41.0693,39.9528,39.9528,364742.41106991
2003-12-18,39.7684,40.6962,39.5847,40.5132,865553.84028178
2003-12-19,40.3253,40.8849,39.7684,40.1408,629461.39483542
2003-12-22,40.5132,40.6962,40.3253,40.3253,214637.97805632
2003-12-23,40.3253,41.2559,40.3253,41.0693,391701.82366133
2003-12-29,40.8849,40.8849,40.3253,40.8849,145192.24362651
2003-12-30,40.8849,41.0693,39.9528,39.9528,399381.57896844
2003-12-31,40.3253,40.6962,40.1408,40.1408,199971.38801206
2004-01-02,40.5132,41.2559,40.3253,41.2559,279193.4770181
2004-01-05,41.4418,43.3016,41.4418,42.9299,918320.08471458
2004-01-06,43.486,44.4138,43.1135,43.8577,927484.47379734
2004-01-07,43.3016,44.4138,43.3016,44.2294,681234.22443128
2004-01-08,44.6018,45.5302,43.8577,43.8577,821010.71065254
2004-01-09,44.2294,44.7862,43.486,44.0413,466825.39040503
2004-01-12,43.8577,49.6181,43.8577,49.6181,505502.70728852
2004-01-13,45.7139,46.6454,45.3423,46.458,799000.53468659
2004-01-14,46.0863,46.458,44.9735,44.9735,397471.58801123
2004-01-15,44.4138,45.7139,44.2294,44.9735,245040.03957852
2004-01-16,45.9019,45.9019,44.9735,45.1579,265621.83868638
2004-01-19,45.3423,46.458,45.1579,46.0863,299097.44887535
2004-01-20,45.9019,46.0863,44.9735,44.9735,329550.27883534
2004-01-21,45.5302,45.7139,44.4138,44.9735,260442.0859109
2004-01-22,45.1579,45.1579,44.0413,44.7862,389079.70245498
2004-01-23,44.9735,44.9735,44.0413,44.0413,857698.45362228
2004-01-26,43.8577,44.6018,43.1135,44.6018,478131.65871495
2004-01-27,44.6018,44.6018,44.0413,44.4138,1015752.9495713
2004-01-28,43.6696,43.8577,42.5575,43.3016,526254.64926901
2004-01-29,42.9299,43.6696,42.3695,43.1135,401983.11837567
2004-01-30,43.1135,43.3016,42.5575,42.9299,498954.95093234
2004-02-02,42.9299,43.486,42.9299,43.1135,381810.21101009
2004-02-03,43.1135,43.1135,42.5575,42.9299,223014.77029322
2004-02-04,42.3695,43.1135,42.3695,42.3695,352182.02513435
2004-02-05,42.5575,43.1135,42.1851,42.3695,234513.13539481
2004-02-06,42.1851,42.7419,41.9978,42.3695,562599.36225362
2004-02-09,42.7419,43.1135,42.3695,42.9299,914832.15582576
2004-02-10,43.6696,44.6018,43.1135,44.2294,863885.3424341
2004-02-11,44.4138,45.5302,44.0413,44.7862,840619.67672257
2004-02-12,45.1579,45.5302,44.7862,45.5302,394461.15686172
2004-02-13,46.0863,46.0863,45.3423,45.9019,509044.14885502
2004-02-16,45.7139,46.2736,45.3423,46.0863,220689.02699403
2004-02-17,46.2736,46.458,45.7139,46.458,507191.78693531
2004-02-18,46.2736,47.7575,46.2736,47.0185,472076.49341741
2004-02-19,46.0863,46.458,45.3423,45.5302,745874.79482937
2004-02-20,45.1579,45.7139,44.9735,45.7139,170329.48093691
2004-02-23,45.1579,45.5302,44.0413,44.2294,481299.88365762
2004-02-24,44.0413,44.4138,43.6696,44.0413,435719.43135334
2004-02-25,44.0413,44.6018,43.6696,44.2294,115617.57042845
2004-02-26,44.4138,46.458,44.2294,44.7862,794981.5953808
2004-02-27,44.4138,46.458,44.4138,46.458,379240.23036149
2004-03-01,47.2022,47.2022,46.0863,47.0185,518009.5805464
2004-03-02,46.8304,47.2022,46.0863,46.6454,142512.49338267
2004-03-03,46.0863,46.0863,45.5302,45.5302,325158.12290572
2004-03-04,45.7139,45.9019,44.7862,45.3423,618286.85003979
2004-03-05,45.1579,46.2736,45.1579,46.0863,1197984.1988723
2004-03-08,46.0863,48.5023,46.0863,48.3187,792909.6942706
2004-03-09,47.7575,47.7575,47.0185,47.2022,451349.24959585
2004-03-10,47.0185,47.5752,46.458,47.5752,477567.71741939
2004-03-11,46.2736,46.6454,45.7139,46.458,442142.32479494
2004-03-12,46.458,46.8304,46.2736,46.6454,106361.24930967
2004-03-15,47.0185,47.0185,46.0863,46.0863,300642.45592838
2004-03-16,45.9019,46.6454,45.3423,46.458,191639.87573319
2004-03-17,47.0185,47.3865,46.458,46.6454,509565.55443242
2004-03-18,46.6454,47.3865,45.7139,46.458,341601.60827297
2004-03-19,46.8304,47.0185,45.7139,45.9019,340192.44109405
2004-03-22,45.7139,46.458,45.5302,46.0863,260171.77828262
2004-03-23,46.458,46.8304,45.9019,46.458,268897.08898441
2004-03-24,46.6454,47.5752,46.6454,46.8304,625143.33338259
2004-03-25,46.6454,47.3865,46.458,47.2022,450468.34859404
2004-03-26,47.2022,47.7575,47.2022,47.3865,509915.44501725
2004-03-29,47.5752,48.5023,46.458,46.458,688473.52923749
2004-03-30,47.3865,48.5023,47.0185,48.5023,365753.66346607
2004-03-31,48.1306,48.6926,47.9477,48.3187,805906.41434725
2004-04-01,48.3187,48.8725,47.9477,48.6926,401447.99159887
2004-04-02,49.0584,50.5473,48.8725,49.2471,884789.58972799
2004-04-05,49.4324,50.1771,49.0584,49.992,243995.85630378
2004-04-06,49.8032,50.5473,49.4324,50.3629,506593.54264124
2004-04-07,50.1771,51.4758,49.992,50.5473,245378.95320382
2004-04-08,50.5473,51.2914,50.1771,51.1013,254989.28126726
2004-04-13,51.2914,53.8904,51.2914,52.7753,1421632.888578
2004-04-14,52.0362,52.5908,49.992,50.9175,912492.69132717
2004-04-15,51.1013,51.8468,50.7324,51.2914,456940.63835349
2004-04-16,50.9175,51.1013,49.992,49.992,435870.3645468
2004-04-19,50.5473,51.1013,49.0584,49.0584,363694.11143535
2004-04-20,49.8032,50.3629,49.8032,50.3629,289723.12544169
2004-04-21,49.0584,49.8032,48.3187,48.3187,594237.70384222
2004-04-22,48.6926,49.0584,46.458,47.0185,536046.09716459
2004-04-23,48.1306,48.6926,47.7575,48.5023,732640.69800302
2004-04-26,47.7575,48.6926,47.2022,47.5752,137605.79247535
2004-04-27,48.3187,48.3187,47.0185,47.7575,122003.41663165
2004-04-28,47.3865,47.7575,47.0185,47.2022,507276.85837162
2004-04-29,47.5752,47.5752,45.9019,46.2736,366701.79834498
2004-04-30,46.8304,47.2022,46.2736,46.458,238603.42493752
2004-05-04,46.458,47.9477,46.458,46.6454,256354.54060808
2004-05-05,46.8304,47.0185,44.7862,44.9735,416169.46644075
2004-05-06,45.3423,45.9019,45.1579,45.5302,735232.63257067
2004-05-07,45.5302,46.0863,44.7862,45.1579,592824.42030348
2004-05-10,43.6696,44.2294,43.486,43.6696,330689.13838598
2004-05-11,44.2294,44.2294,41.2559,41.9978,755786.98927972
2004-05-12,41.9978,43.1135,41.629,42.7419,727293.5465948
2004-05-13,43.1135,43.486,42.1851,42.1851,689635.71482711
2004-05-14,42.3695,42.9299,41.9978,42.1851,631793.99873431
2004-05-17,41.8127,44.0413,41.629,43.486,412437.30020253
2004-05-18,43.8577,44.6018,43.486,43.486,193169.78946688
2004-05-19,43.8577,44.9735,43.6696,44.0413,429701.3132942
2004-05-20,43.8577,44.4138,43.6696,44.2294,126642.55415056
2004-05-21,44.2294,45.7139,44.2294,44.7862,365593.12543303
2004-05-24,45.1579,45.5302,43.6696,44.2294,505926.69235015
2004-05-25,44.2294,44.6018,43.3016,43.8577,521398.7167995
2004-05-26,44.2294,45.3423,44.2294,45.3423,1136959.1645175
2004-05-27,45.7139,45.7139,45.1579,45.3423,433333.31477677
2004-05-28,45.1579,46.0863,45.1579,45.9019,750004.87585035
2004-05-31,45.7139,46.0863,45.5302,46.0863,316436.92856375
2004-06-01,45.7139,46.0863,45.5302,46.0863,743761.73012097
2004-06-02,45.9019,46.8304,45.9019,46.8304,886216.59446613
2004-06-03,46.2736,46.8304,45.9019,46.8304,811302.96207333
2004-06-04,46.6454,46.6454,45.7139,46.0863,715489.19874647
2004-06-07,46.2736,47.0185,46.2736,46.8304,1138716.8501613
2004-06-08,46.6454,47.0185,46.0863,46.458,665946.06405396
2004-06-09,46.458,46.458,45.3423,45.5302,125875.53910381
2004-06-11,45.5302,45.7139,45.1579,45.3423,586612.83333273
2004-06-14,44.4138,45.1579,44.4138,44.7862,597197.36655393
2004-06-15,44.6018,45.1579,43.8577,44.6018,461952.99249623
2004-06-16,44.6018,45.1579,44.6018,45.1579,403728.45494002
2004-06-17,44.7862,45.3423,44.2294,44.6018,256085.60509974
2004-06-18,44.6018,46.0863,44.6018,44.9735,388680.41555229
2004-06-21,44.9735,45.9019,44.9735,45.9019,58024.208044888
2004-06-22,45.3423,46.2736,45.3423,45.5302,122968.01694984
2004-06-23,45.9019,46.6454,45.9019,46.458,214974.14744175
2004-06-24,46.6454,46.8304,45.9019,46.2736,403939.76141086
2004-06-25,46.2736,46.8304,45.9019,46.6454,290672.63244053
2004-06-28,46.458,46.8304,46.0863,46.8304,92935.055691645
2004-06-29,46.458,46.6454,45.9019,46.458,249981.04348434
2004-06-30,46.458,46.458,45.5302,45.9019,623765.7249623
2004-07-01,45.7139,46.458,45.5302,46.458,427928.53433105
2004-07-02,46.0863,46.0863,45.3423,45.9019,153316.56579435
2004-07-05,45.3423,46.0863,45.3423,45.5302,130344.5337501
2004-07-06,45.5302,46.2736,45.3423,45.3423,127511.10607291
2004-07-07,45.7139,45.9019,45.3423,45.7139,174895.89609898
2004-07-08,45.5302,46.0863,45.3423,46.0863,327372.72448973
2004-07-09,46.0863,46.2736,45.7139,46.0863,187659.35578573
2004-07-12,45.9019,46.0863,44.4138,44.7862,276963.78211475
2004-07-13,45.1579,45.1579,43.3016,43.8577,423108.27697999
2004-07-14,43.3016,43.3016,42.5575,43.1135,958248.77498383
2004-07-15,43.1135,43.6696,42.5575,42.5575,123680.14719897
2004-07-16,42.7419,43.8577,41.629,43.3016,280292.54509046
2004-07-19,43.486,43.6696,41.9978,42.9299,204552.89649347
2004-07-20,42.9299,43.3016,42.7419,42.9299,147759.48003523
2004-07-21,43.1135,43.6696,43.1135,43.486,528131.70934765
2004-07-22,42.9299,43.6696,42.9299,43.1135,450390.13775743
2004-07-23,43.486,43.6696,42.3695,42.5575,483131.66377822
2004-07-26,42.3695,42.9299,42.3695,42.5575,130710.88977422
2004-07-27,42.7419,42.7419,41.8127,41.8127,353001.18073884
2004-07-28,41.9978,41.9978,41.4418,41.629,629719.35338424
2004-07-29,41.629,42.3695,41.4418,42.3695,232405.55916617
2004-07-30,42.5575,42.7419,41.9978,42.1851,314522.82124672
2004-08-02,42.1851,42.1851,41.8127,41.9978,179963.13503933
2004-08-03,41.8127,42.1851,41.2559,41.2559,238993.10700063
2004-08-04,41.2559,41.8127,41.0693,41.4418,88378.245369164
2004-08-05,41.4418,42.5575,41.4418,42.3695,238548.5401399
2004-08-06,42.3695,42.3695,41.4418,41.9978,172655.2242361
2004-08-09,41.4418,41.9978,40.6962,41.8127,88195.753417074
2004-08-10,41.629,41.629,41.2559,41.4418,111254.22901758
2004-08-11,41.2559,41.4418,40.1408,40.3253,585431.43806394
2004-08-12,40.5132,41.0693,40.5132,40.6962,306398.49907888
2004-08-13,40.6962,41.0693,40.5132,40.6962,326627.66336203
2004-08-16,40.8849,41.4418,40.6962,40.8849,103581.33431017
2004-08-17,40.6962,41.629,40.6962,41.4418,143079.1789181
2004-08-18,41.629,42.3695,41.629,41.8127,78855.732981926
2004-08-19,41.9978,42.5575,41.9978,42.5575,356317.59463509
2004-08-20,42.5575,43.3016,42.3695,42.7419,345664.45541686
2004-08-23,42.7419,43.3016,42.3695,43.1135,186617.91675088
2004-08-24,43.3016,43.6696,42.7419,43.6696,274675.08605396
2004-08-25,43.3016,44.2294,42.7419,42.9299,168368.7215419
2004-08-26,43.1135,43.3016,42.1851,42.3695,432053.12687226
2004-08-27,42.5575,43.3016,42.3695,43.1135,175208.73944542
2004-08-30,42.5575,43.486,42.5575,43.486,51518.987406862
2004-08-31,43.1135,44.2294,42.9299,43.486,224496.65982899
2004-09-01,43.3016,43.6696,42.1851,42.9299,237939.3188863
2004-09-02,42.9299,43.6696,42.7419,42.9299,177851.44245087
2004-09-03,43.1135,43.486,43.1135,43.486,66567.026794591
2004-09-06,43.486,43.8577,43.1135,43.8577,64278.330733797
2004-09-07,44.0413,45.1579,43.8577,44.9735,457936.79743031
2004-09-08,44.7862,45.5302,44.6018,45.5302,759240.61517002
2004-09-09,45.1579,45.3423,44.6018,45.3423,531271.11977157
2004-09-10,45.3423,46.2736,45.3423,45.9019,767779.3175599
2004-09-13,46.0863,46.6454,45.7139,45.9019,1500915.3508615
2004-09-14,45.7139,46.0863,44.9735,45.5302,1098184.4271182
2004-09-15,44.7862,46.2736,44.6018,46.2736,1684609.2800191
2004-09-16,46.458,46.6454,45.9019,46.458,436487.81852004
2004-09-17,46.458,47.9477,46.0863,46.8304,527794.16784228
2004-09-20,46.8304,47.2022,46.2736,46.2736,257413.81720216
2004-09-21,46.458,46.8304,45.7139,46.0863,487171.18488312
2004-09-22,45.7139,46.2736,45.3423,46.0863,268014.81586265
2004-09-23,45.7139,45.9019,45.3423,45.3423,223466.19775365
2004-09-24,45.1579,45.5302,44.2294,44.4138,656885.95608668
2004-09-27,44.2294,45.1579,44.2294,44.9735,374963.33250687
2004-09-28,44.9735,45.1579,44.6018,44.7862,373314.04433836
2004-09-29,44.7862,44.7862,44.0413,44.7862,326748.40991679
2004-09-30,44.6018,44.9735,44.4138,44.6018,135875.54923035
2004-10-01,44.2294,44.7862,43.6696,44.6018,983263.89361953
2004-10-04,45.1579,45.7139,44.4138,44.7862,212067.99740772
2004-10-05,44.9735,46.2736,44.9735,45.3423,1045982.1239809
2004-10-06,45.1579,45.9019,43.8577,45.9019,634665.84576983
2004-10-07,46.2736,46.2736,45.1579,45.7139,451972.19204885
2004-10-08,45.7139,45.7139,44.4138,44.4138,1347689.3449832
2004-10-11,44.0413,44.7862,43.8577,43.8577,645078.86399847
2004-10-12,43.486,43.486,42.7419,43.1135,699812.72842598
2004-10-13,42.9299,43.486,42.1851,42.7419,1759764.4055214
2004-10-14,41.9978,43.3016,41.9978,42.7419,434935.9508673
2004-10-15,42.7419,43.3016,42.7419,43.1135,190797.39408971
2004-10-18,43.1135,43.486,42.5575,42.7419,463713.42237992
2004-10-19,42.7419,45.1579,42.7419,44.4138,639871.66882418
2004-10-20,44.0413,44.4138,43.6696,44.2294,133494.92113354
2004-10-21,44.0413,45.1579,44.0413,44.9735,200409.09427308
2004-10-22,44.4138,46.2736,44.4138,45.5302,429245.76947395
2004-10-25,44.9735,45.3423,44.6018,45.1579,241910.23399418
2004-10-26,45.3423,45.7139,44.6018,44.9735,950154.63945468
2004-10-27,44.9735,45.5302,44.6018,45.3423,598042.5924373
2004-10-28,45.7139,46.6454,45.1579,46.0863,767369.05369769
2004-10-29,46.458,48.6926,45.7139,47.9477,758676.67387447
2004-11-02,48.3187,49.992,47.2022,49.4324,1030427.7723352
2004-11-03,49.0584,49.2471,47.3865,47.5752,521913.26177719
2004-11-04,47.3865,48.3187,45.1579,46.8304,1478035.2508532
2004-11-05,46.8304,47.7575,46.8304,47.7575,1819050.9639116
2004-11-08,47.7575,47.7575,46.6454,46.8304,237324.60915295
2004-11-09,46.6454,48.5023,45.9019,48.5023,647718.82276404
2004-11-10,47.5752,48.8725,47.0185,48.8725,574528.57301653
2004-11-12,49.6181,51.2914,47.2022,47.3865,1728223.4844486
2004-11-15,47.5752,47.9477,47.3865,47.5752,552254.950022
2004-11-16,47.3865,48.3187,46.458,47.3865,385971.8507897
2004-11-17,47.5752,48.3187,47.0185,47.0185,314455.58736964
2004-11-18,47.3865,48.1306,47.0185,47.3865,282360.32984083
2004-11-19,47.5752,47.7575,46.458,47.0185,290781.02991583
2004-11-22,46.0863,47.5752,45.9019,47.3865,315735.77527414
2004-11-23,47.5752,47.5752,46.458,46.6454,190520.22586173
2004-11-24,46.458,47.3865,45.7139,46.8304,225805.66225225
2004-11-25,46.6454,48.3187,46.6454,48.3187,395385.96570163
2004-11-26,48.1306,48.5023,47.5752,48.3187,308323.58335543
2004-11-29,47.9477,48.3187,47.3865,47.3865,243855.90006984
2004-11-30,47.2022,47.7575,46.8304,47.0185,383287.98418603
2004-12-01,47.0185,47.9477,46.2736,47.9477,286635.85557551
2004-12-02,48.1306,50.1771,47.5752,49.4324,925489.41140382
2004-12-03,49.4324,49.8032,48.3187,49.6181,265815.30759799
2004-12-06,49.0584,49.4324,48.6926,49.0584,178441.45402529
2004-12-07,49.0584,50.5473,48.6926,50.5473,444698.58424413
2004-12-08,50.1771,50.7324,49.6181,50.5473,335857.91420193
2004-12-09,50.5473,50.5473,49.0584,49.0584,456150.29726775
2004-12-10,49.2471,50.1771,48.6926,48.8725,233763.95790729
2004-12-13,49.0584,49.6181,47.9477,49.6181,422674.68707878
2004-12-14,49.4324,49.8032,48.6926,49.6181,397051.71930943
2004-12-15,49.0584,50.1771,49.0584,50.1771,145790.48792058
2004-12-16,49.8032,50.9175,49.4324,50.5473,582357.88939716
2004-12-17,50.1771,50.5473,49.4324,50.1771,560148.75603984
2004-12-20,50.3629,50.9175,50.3629,50.7324,342500.34683401
2004-12-21,50.5473,50.7324,50.1771,50.5473,173999.90177782
2004-12-22,50.5473,50.9175,50.1771,50.9175,259271.66760163
2004-12-23,50.9175,50.9175,50.1771,50.1771,137085.75901789
2004-12-24,49.8032,50.5473,49.8032,50.5473,1263.7224652228
2004-12-27,49.8032,50.3629,49.8032,50.1771,35157.829236052
2004-12-28,49.992,50.1771,49.6181,49.992,170767.18719794
2004-12-29,49.8032,51.6609,49.8032,51.6609,192727.96684603
2004-12-30,51.6609,52.0362,51.2914,51.4758,275722.01356858
2004-12-31,51.4758,52.0362,51.2914,51.2914,264362.23258098
2005-01-03,51.2914,53.1449,51.2914,52.5908,417320.67507085
2005-01-04,51.8468,52.4066,51.6609,52.2155,176435.41467225
2005-01-05,51.6609,52.0362,50.3629,50.3629,476030.943086
2005-01-06,50.1771,51.2914,49.8032,49.8032,417789.94009051
2005-01-07,49.8032,50.7324,49.6181,49.8032,302599.09896357
2005-01-10,49.4324,50.3629,49.4324,49.992,439522.94782848
2005-01-11,49.992,50.7324,49.2471,49.4324,362767.93047549
2005-01-12,49.4324,50.5473,49.2471,49.8032,86750.911119702
2005-01-13,50.5473,50.7324,49.6181,49.8032,359918.03735902
2005-01-14,49.8032,50.5473,49.8032,50.5473,119518.50741936
2005-01-17,50.9175,50.9175,50.1771,50.5473,170479.04201043
2005-01-18,50.1771,50.1771,48.5023,49.0584,274640.78305544
2005-01-19,48.5023,49.0584,47.3865,47.9477,650578.32072009
2005-01-20,47.2022,49.2471,47.2022,48.5023,275947.04123882
2005-01-21,48.3187,48.3187,47.5752,48.1306,47076.063039445
2005-01-24,47.3865,47.7575,47.2022,47.7575,638580.50396014
2005-01-25,47.7575,48.6926,47.5752,48.3187,724359.95416196
2005-01-26,48.3187,48.6926,47.5752,47.7575,239559.79253606
2005-01-27,47.9477,48.6926,47.3865,47.5752,698720.52095332
2005-01-28,47.7575,48.8725,47.5752,48.8725,356974.8400866
2005-01-31,49.0584,49.8032,48.3187,49.6181,406415.06578357
2005-02-01,49.6181,50.5473,49.4324,50.5473,496439.85508136
2005-02-02,50.1771,50.3629,49.8032,49.8032,268551.3147594
2005-02-03,49.8032,50.9175,49.8032,50.1771,347050.29655679
2005-02-04,50.3629,50.9175,49.8032,50.7324,457146.45634457
2005-02-07,51.1013,52.0362,50.1771,52.0362,426929.63101434
2005-02-08,52.0362,52.0362,51.4758,51.8468,254743.6717979
2005-02-09,50.9175,51.6609,50.7324,50.9175,96766.014565589
2005-02-10,50.1771,52.0362,50.1771,52.0362,518205.7936979
2005-02-11,51.8468,51.8468,51.1013,51.1013,427029.79577
2005-02-14,50.9175,52.0362,50.5473,50.7324,202372.59790797
2005-02-15,50.3629,51.6609,50.1771,51.6609,337472.89937193
2005-02-16,51.4758,54.6396,51.2914,52.9604,1585999.1362534
2005-02-17,53.3349,54.8232,53.1449,54.2635,1357704.4484291
2005-02-18,53.5201,56.1234,53.5201,53.5201,740319.08119019
2005-02-21,52.9604,55.563,52.9604,55.009,511379.49699379
2005-02-22,55.009,55.009,53.5201,53.7052,789388.83450322
2005-02-23,52.4066,52.9604,52.2155,52.9604,425668.652789
2005-02-24,53.7052,53.8904,53.1449,53.7052,826521.14433369
2005-02-25,55.009,55.563,53.5201,55.563,971917.83383133
2005-02-28,55.7539,55.7539,53.8904,54.6396,294585.9185109
2005-03-01,54.2635,54.4493,52.9604,54.2635,519856.45398635
2005-03-02,53.1449,53.8904,52.7753,52.7753,282526.35635364
2005-03-03,51.8468,53.7052,51.8468,53.3349,223219.21616436
2005-03-04,53.8904,54.2635,53.5201,53.8904,399823.40158929
2005-03-07,54.2635,54.4493,53.3349,54.2635,829790.90615195
2005-03-08,54.2635,54.6396,53.3349,53.8904,247284.82780121
2005-03-09,53.5201,54.4493,53.1449,53.5201,822683.32486004
2005-03-10,53.3349,53.3349,52.5908,53.1449,500130.85772137
2005-03-11,52.7753,52.7753,51.1013,51.1013,308065.62480661
2005-03-14,51.8468,52.2155,50.7324,51.2914,739826.49013154
2005-03-15,51.2914,51.8468,50.7324,51.1013,288838.10808005
2005-03-16,50.5473,50.9175,49.0584,50.1771,789933.56611961
2005-03-17,49.992,50.9175,49.6181,50.1771,1458064.0451189
2005-03-18,50.9175,51.6609,50.9175,50.9175,597669.37581347
2005-03-21,51.1013,51.6609,48.6926,48.6926,776282.34483133
2005-03-22,49.0584,50.3629,49.0584,50.1771,626485.26668442
2005-03-23,49.0584,50.7324,48.6926,50.7324,469538.07152744
2005-03-24,50.7324,50.9175,49.6181,49.6181,368783.30429475
2005-03-29,49.8032,49.8032,48.8725,49.4324,514977.19547784
2005-03-30,49.2471,50.3629,49.0584,49.6181,427525.13106853
2005-03-31,50.1771,52.5908,50.1771,51.8468,1573781.780303
2005-04-01,52.0362,52.9604,50.7324,50.9175,351397.17252837
2005-04-04,51.1013,51.2914,50.3629,50.9175,359893.33920009
2005-04-05,50.9175,51.8468,50.5473,51.8468,532145.16017368
2005-04-06,51.4758,51.8468,51.1013,51.6609,288318.07462259
2005-04-07,51.6609,51.6609,50.3629,50.5473,251792.24180584
2005-04-11,50.5473,51.2914,50.3629,51.2914,613455.61572921
2005-04-12,51.4758,51.6609,50.9175,50.9175,182358.85645549
2005-04-13,51.4758,51.4758,50.7324,51.1013,284676.46830044
2005-04-14,50.9175,51.6609,50.5473,50.9175,271612.51434671
2005-04-15,50.5473,50.5473,50.1771,50.5473,263545.82121637
2005-04-18,49.8032,49.992,49.4324,49.6181,193006.50719396
2005-04-19,49.6181,50.5473,49.4324,50.1771,493669.54492144
2005-04-20,50.5473,50.5473,49.0584,49.6181,412228.73797157
2005-04-21,49.6181,50.5473,49.6181,50.5473,315276.11509407
2005-04-22,50.7324,51.1013,50.5473,50.7324,367979.2420096
2005-04-25,50.1771,51.4758,50.1771,51.1013,278961.58874815
2005-04-26,50.1771,50.7324,49.4324,49.8032,443935.6855572
2005-04-27,49.8032,49.8032,48.6926,48.8725,224915.15641085
2005-04-28,49.2471,49.6181,47.7575,48.3187,294034.32629481
2005-04-29,48.6926,49.4324,48.3187,48.3187,562685.80580987
2005-05-02,48.3187,49.0584,48.1306,48.3187,227889.9124419
2005-05-04,49.0584,49.8032,48.8725,49.4324,877546.16856196
2005-05-05,49.8032,50.5473,48.8725,49.2471,236849.85565353
2005-05-06,49.4324,49.6181,48.5023,49.0584,333780.52461198
2005-05-09,49.6181,50.1771,49.4324,49.6181,373331.88189759
2005-05-10,49.8032,49.992,48.1306,48.6926,1005589.6571718
2005-05-11,46.2736,47.0185,46.0863,46.0863,316884.23966436
2005-05-12,46.458,47.0185,46.458,46.8304,240104.52415245
2005-05-13,46.8304,47.0185,46.0863,46.0863,488852.03181026
2005-05-16,46.2736,46.6454,45.9019,46.0863,91056.623493067
2005-05-17,46.458,47.3865,46.0863,47.3865,360066.2263126
2005-05-18,47.3865,49.0584,47.2022,48.8725,684475.1717308
2005-05-19,49.0584,49.2471,48.5023,49.0584,110513.2842497
2005-05-20,49.0584,49.992,48.8725,49.0584,454820.71304538
2005-05-23,48.8725,48.8725,47.7575,48.5023,652120.58353324
2005-05-24,48.6926,48.6926,47.3865,48.3187,559579.32626452
2005-05-25,48.3187,48.6926,48.1306,48.3187,292452.27200339
2005-05-27,48.6926,50.9175,48.6926,50.9175,1557983.1913078
2005-05-30,51.1013,51.1013,50.3629,50.5473,332203.95880032
2005-05-31,50.5473,50.9175,50.5473,50.9175,819919.87529982
2005-06-01,50.5473,50.7324,49.992,50.3629,763314.43927344
2005-06-02,50.5473,51.6609,50.3629,50.3629,612250.89442143
2005-06-03,50.3629,52.4066,50.3629,51.6609,651378.26664541
2005-06-06,51.8468,54.2635,51.6609,54.2635,868141.65848961
2005-06-07,54.2635,54.8232,52.5908,54.6396,1779263.6019962
2005-06-08,53.8904,55.009,53.8904,54.6396,1191649.1211069
2005-06-09,54.4493,55.7539,54.4493,55.3829,843867.48462179
2005-06-10,55.3829,55.563,54.2635,54.4493,1259228.7724176
2005-06-13,53.8904,55.3829,53.3349,54.2635,421426.0579329
2005-06-14,54.4493,54.6396,53.5201,53.7052,190713.69477334
2005-06-15,53.8904,55.1934,53.7052,55.009,222537.27255392
2005-06-16,55.1934,55.1934,53.1449,53.1449,517481.3143693
2005-06-17,53.1449,54.8232,53.1449,54.8232,1335345.7539982
2005-06-20,54.2635,55.009,54.2635,54.6396,646936.71439794
2005-06-21,54.4493,54.6396,54.2635,54.6396,550320.26090587
2005-06-22,54.4493,56.4915,54.4493,55.3829,1441778.3535448
2005-06-23,55.7539,55.7539,54.4493,54.8232,359820.61684325
2005-06-24,54.2635,54.4493,53.3349,54.2635,447548.4773606
2005-06-27,54.0792,54.2635,52.9604,53.7052,347283.55694668
2005-06-28,53.7052,54.0792,52.7753,53.5201,451869.28305331
2005-06-29,53.8904,53.8904,52.7753,53.3349,512305.67795364
2005-06-30,52.7753,53.5201,52.4066,53.5201,612972.62951014
2005-07-01,53.3349,54.2635,52.9604,54.2635,646662.29040983
2005-07-04,54.2635,54.6396,53.5201,53.8904,588444.61345333
2005-07-05,53.5201,53.8904,53.1449,53.5201,1279182.1405927
2005-07-06,53.1449,54.8232,53.1449,53.1449,845526.37762989
2005-07-07,53.5201,53.5201,51.1013,52.0362,696603.33988509
2005-07-08,52.2155,52.9604,52.2155,52.9604,161576.72783631
2005-07-11,53.3349,53.3349,52.7753,52.7753,170380.24937471
2005-07-12,52.9604,54.0792,52.2155,54.0792,287778.83148596
2005-07-13,53.5201,55.009,53.5201,53.5201,640936.43389802
2005-07-14,53.8904,54.2635,53.5201,53.5201,168660.98308924
2005-07-15,53.1449,53.5201,52.9604,53.1449,244911.06030411
2005-07-18,53.1449,53.8904,52.4066,52.7753,646083.25579493
2005-07-19,52.5908,53.1449,52.2155,53.1449,836998.65219953
2005-07-20,53.1449,53.7052,52.4066,53.1449,504468.12885337
2005-07-21,53.3349,53.5201,52.4066,52.4066,562714.62032862
2005-07-22,52.4066,52.5908,51.4758,51.4758,657523.99185902
2005-07-25,51.6609,52.4066,51.2914,52.2155,192376.70414126
2005-07-26,52.5908,52.7753,52.2155,52.4066,384050.88287296
2005-07-27,52.4066,54.0792,52.0362,53.8904,678505.07786958
2005-07-28,54.2635,55.009,53.5201,54.8232,384673.82532596
2005-07-29,55.009,56.6824,54.8232,56.4915,1194407.0821873
2005-08-01,55.9375,56.8623,55.563,56.1234,588569.47636792
2005-08-02,56.3078,58.5386,56.3078,58.169,512938.22524622
2005-08-03,57.6086,57.7989,56.6824,56.8623,777871.25972246
2005-08-04,56.1234,57.6086,56.1234,57.2377,329654.55995082
2005-08-05,57.6086,59.2828,57.6086,58.3535,610884.26296066
2005-08-08,58.3535,60.5815,58.3535,60.3911,248558.15510602
2005-08-09,60.5815,61.6935,60.5815,61.6935,989808.90573583
2005-08-10,62.0645,64.2976,61.1353,61.6935,1386871.6020048
2005-08-11,61.6935,62.6213,61.3212,62.0645,638185.33341727
2005-08-12,61.3212,62.0645,61.1353,61.3212,262177.81763566
2005-08-16,61.6935,61.8729,60.7673,61.1353,770218.94681416
2005-08-17,61.3212,61.3212,60.5815,61.3212,267245.05657602
2005-08-18,61.3212,61.3212,60.3911,61.1353,348164.45794849
2005-08-19,61.3212,61.3212,60.2069,60.9516,263798.29128542
2005-08-22,60.5815,61.6935,60.5815,61.6935,165439.24546888
2005-08-23,61.5056,61.5056,60.5815,60.7673,117815.70657317
2005-08-24,60.9516,61.5056,60.7673,60.9516,632012.16580485
2005-08-25,60.7673,60.9516,59.8374,59.8374,584454.48866629
2005-08-26,59.8374,60.3911,59.4671,60.0217,352091.46521827
2005-08-29,59.6529,60.3911,59.6529,60.2069,85188.066507445
2005-08-30,59.8374,61.6935,59.8374,60.9516,750723.86669919
2005-08-31,61.3212,61.5056,60.0217,60.3911,902808.26878695
2005-09-01,60.7673,63.1782,60.7673,62.4362,1497928.2457509
2005-09-02,62.6213,63.1782,60.7673,61.3212,1228153.0000046
2005-09-05,61.1353,62.4362,61.1353,61.5056,273086.17116283
2005-09-06,61.1353,62.8064,61.1353,62.8064,237187.3971589
2005-09-07,63.1782,63.7415,62.4362,63.5499,753265.03282904
2005-09-08,63.1782,64.2976,62.4362,62.6213,710103.62797991
2005-09-09,62.4362,64.6693,62.4362,64.1117,197216.17117148
2005-09-12,64.6693,66.3448,64.6693,66.3448,291192.66589799
2005-09-13,66.5307,66.5307,65.2319,66.1589,366394.4434783
2005-09-14,65.9746,66.1589,64.6693,66.1589,324585.94889053
2005-09-15,65.2319,67.2754,65.2319,65.7887,608273.11871385
2005-09-16,66.5307,68.5778,65.9746,67.8272,1057864.6826659
2005-09-19,68.7571,70.0595,68.3855,69.5012,1293717.0071227
2005-09-20,71.1797,71.1797,66.9031,69.1295,732640.69800302
2005-09-21,69.1295,69.1295,67.2754,67.2754,937908.4689855
2005-09-22,67.2754,68.013,66.7172,66.9031,624169.12822482
2005-09-23,66.7172,67.2754,65.597,67.2754,275064.76811707
2005-09-26,67.6471,70.246,66.5307,68.7571,849093.88947525
2005-09-27,68.5778,69.1295,67.8272,68.1989,215355.59678521
2005-09-28,69.3153,69.5012,65.417,66.5307,639635.66419441
2005-09-29,66.5307,66.9031,65.046,65.046,304264.85257136
2005-09-30,65.7887,67.2754,65.7887,66.9031,667986.40640552
2005-10-03,67.4613,68.5778,66.1589,67.8272,203486.75929968
2005-10-04,68.013,68.013,66.7172,67.8272,131339.32070698
2005-10-05,66.9031,69.1295,66.1589,68.1989,851687.19616284
2005-10-06,67.6471,67.8272,64.6693,66.7172,744370.95137456
2005-10-07,66.5307,66.5307,64.6693,64.6693,500056.76324458
2005-10-10,65.7887,65.9746,63.5499,63.9266,246574.06967202
2005-10-11,63.9266,64.4835,63.7415,63.9266,343389.48055547
2005-10-12,63.9266,64.1117,62.8064,63.7415,142854.15124786
2005-10-13,63.3633,63.3633,60.9516,60.9516,336030.80131444
2005-10-14,60.9516,60.9516,58.9073,59.0984,816445.66761042
2005-10-17,59.4671,60.2069,59.4671,59.8374,129714.7306974
2005-10-18,60.5815,61.5056,59.4671,60.0217,297830.98217024
2005-10-19,58.7231,58.7231,57.2377,58.3535,810135.28800395
2005-10-20,59.6529,60.2069,59.6529,60.0217,756341.32573569
2005-10-21,59.8374,60.7673,59.0984,59.8374,706238.36610745
2005-10-24,59.8374,61.5056,58.9073,59.8374,697460.91484792
2005-10-25,60.2069,61.1353,58.9073,59.8374,353502.00451713
2005-10-26,60.0217,60.2069,56.8623,58.7231,572316.71567241
2005-10-27,57.7989,57.9848,56.8623,57.7989,460403.86908337
2005-10-28,57.0519,58.3535,57.0519,57.9848,394546.22829803
2005-10-31,58.3535,60.3911,58.3535,58.3535,589272.00177747
2005-11-02,60.3911,62.0645,60.3911,62.0645,1178873.3123407
2005-11-03,62.8064,63.5499,61.6935,63.5499,533334.78816212
2005-11-04,63.5499,64.8602,62.8064,64.8602,270000.27341659
2005-11-07,63.9266,64.6693,62.4362,63.5499,722890.41370565
2005-11-08,63.7415,63.7415,62.6213,63.1782,187977.68761194
2005-11-09,63.1782,64.1117,62.6213,64.1117,264625.67960956
2005-11-10,65.046,65.417,63.5499,63.9266,711054.50709869
2005-11-14,66.5307,66.5307,63.3633,64.6693,385631.56504445
2005-11-15,64.8602,64.8602,63.7415,63.9266,327106.53322127
2005-11-16,64.2976,65.046,61.6935,62.6213,471766.39431085
2005-11-17,62.6213,63.5499,62.4362,62.4362,568238.77520917
2005-11-18,63.1782,64.1117,63.1782,63.9266,770540.02288024
2005-11-21,63.9266,64.1117,63.5499,63.9266,372544.28505173
2005-11-22,63.7415,63.9266,62.4362,62.4362,341210.55408992
2005-11-23,63.1782,63.3633,62.6213,62.9923,254308.70977676
2005-11-24,63.5499,63.7415,63.1782,63.3633,320933.36560885
2005-11-25,63.5499,63.7415,62.9923,63.7415,308633.68246199
2005-11-28,63.5499,64.8602,63.5499,64.8602,199237.30384388
2005-11-29,64.4835,65.417,63.7415,65.417,298893.00300421
2005-11-30,65.417,66.1589,65.046,65.597,415047.07232941
2005-12-01,65.417,67.0889,65.417,66.5307,388430.68972312
2005-12-02,67.4613,69.1295,66.5307,69.1295,256351.7963682
2005-12-05,68.7571,68.7571,66.9031,68.1989,191386.0335442
2005-12-06,68.1989,68.1989,66.1589,66.9031,216831.99784122
2005-12-07,66.5307,67.2754,66.1589,66.1589,213881.93996909
2005-12-08,66.1589,66.9031,65.7887,66.5307,189547.39282389
2005-12-09,66.5307,66.7172,64.8602,65.597,566091.40750225
2005-12-12,65.9746,66.9031,65.046,65.2319,392659.56337981
2005-12-13,65.046,65.9746,64.8602,65.046,200990.87312787
2005-12-14,65.2319,66.5307,64.6693,65.417,519284.27997115
2005-12-15,65.2319,66.5307,64.4835,64.4835,354183.94812757
2005-12-16,64.4835,65.7887,64.1117,65.417,595176.23388154
2005-12-19,65.417,65.9746,65.046,65.046,175955.17269306
2005-12-20,65.046,67.0889,65.046,65.9746,261156.96039991
2005-12-21,66.1589,66.7172,65.7887,66.5307,729089.65159694
2005-12-22,66.5307,66.9031,65.417,66.3448,120864.55708102
2005-12-23,66.1589,66.9031,65.417,66.9031,70680.642376283
2005-12-27,66.1589,67.4613,66.1589,67.4613,91339.280200815
2005-12-28,67.4613,67.4613,65.9746,66.1589,300820.83152065
2005-12-29,66.5307,66.9031,65.2319,65.9746,218164.32630347
2005-12-30,65.7887,65.7887,64.6693,64.8602,250713.75553258
2006-01-02,64.8602,66.7172,64.4835,66.7172,101348.89516694
2006-01-03,66.9031,69.1295,66.3448,69.1295,433480.13161041
2006-01-04,70.6141,70.6141,68.1989,70.246,740232.63763394
2006-01-05,70.0595,70.0595,68.013,69.1295,414182.63676688
2006-01-06,69.3153,69.881,68.3855,69.1295,763248.57751629
2006-01-09,69.6879,70.246,68.5778,68.7571,605714.11502477
2006-01-10,68.3855,68.7571,66.5307,66.5307,565591.9558439
2006-01-11,67.6471,68.5778,66.7172,68.3855,538440.44646081
2006-01-12,68.3855,68.9436,67.2754,68.3855,409292.40129885
2006-01-13,66.1589,66.5307,65.417,65.417,694440.87885883
2006-01-16,65.417,66.3448,65.417,65.7887,601283.53973682
2006-01-17,66.1589,66.9031,64.8602,65.9746,554470.92372595
2006-01-18,64.8602,65.597,63.9266,64.6693,327756.91807308
2006-01-19,65.7887,67.2754,65.597,66.3448,405838.77540855
2006-01-20,66.5307,67.8272,65.7887,67.0889,198962.87985577
2006-01-23,66.1589,68.5778,65.2319,68.5778,215125.08063521
2006-01-24,68.3855,68.3855,66.1589,66.7172,326878.76131114
2006-01-25,67.6471,67.6471,65.7887,66.7172,382717.18229077
2006-01-26,66.5307,66.5307,65.2319,65.7887,494088.0415033
2006-01-27,65.7887,65.7887,64.1117,65.417,216436.82729835
2006-01-30,65.597,65.9746,64.6693,65.7887,183999.91190436
2006-01-31,65.417,66.1589,64.4835,65.2319,465416.22322611
2006-02-01,64.4835,65.417,63.3633,64.6693,343626.85730518
2006-02-02,65.417,65.417,62.8064,63.1782,426255.92012355
2006-02-03,62.4362,62.6213,60.7673,61.1353,413419.73807994
2006-02-06,61.6935,64.8602,61.6935,64.8602,248724.18161882
2006-02-07,64.8602,64.8602,63.1782,64.2976,222345.17576225
2006-02-08,63.5499,65.7887,63.3633,64.4835,433861.58095387
2006-02-09,65.2319,65.417,62.9923,63.9266,185760.34178805
2006-02-10,63.3633,64.2976,63.1782,63.5499,309032.96936468
2006-02-13,63.3633,63.7415,62.8064,62.8064,223931.34641349
2006-02-14,63.5499,63.5499,62.8064,62.8064,521018.63957597
2006-02-15,63.1782,63.9266,61.6935,62.0645,990043.53824566
2006-02-16,63.1782,63.5499,62.6213,63.1782,587014.8644753
2006-02-17,63.9266,65.046,63.5499,65.046,1348996.9752865
2006-02-20,65.417,67.6471,64.6693,67.2754,653406.25991751
2006-02-21,67.6471,67.6471,66.5307,66.5307,264736.82132474
2006-02-22,66.9031,68.013,65.417,66.5307,629690.53886549
2006-02-23,65.9746,68.3855,65.9746,67.8272,616984.70821623
2006-02-24,68.1989,69.1295,66.7172,69.1295,665581.08014978
2006-02-27,69.1295,72.2903,68.5778,70.9814,723864.61886343
2006-02-28,70.6141,72.8434,69.5012,69.881,849213.26391007
2006-03-01,70.0595,70.7977,69.881,70.6141,299729.99616793
2006-03-02,70.9814,72.2903,70.9814,72.0994,393167.24775781
2006-03-03,72.0994,72.0994,68.7571,69.6879,1067499.7088882
2006-03-06,69.6879,71.7313,69.3153,71.5477,287804.90176483
2006-03-07,71.364,71.364,69.5012,70.6141,847653.1635377
2006-03-08,70.6141,70.6141,68.7571,69.881,705137.92591515
2006-03-09,70.6141,70.9814,68.3855,68.3855,470405.25132985
2006-03-10,68.1989,68.7571,66.9031,68.013,400451.83252205
2006-03-13,68.3855,69.1295,67.6471,68.013,240055.12783459
2006-03-14,67.6471,67.6471,65.9746,65.9746,550092.48899574
2006-03-15,67.8272,68.1989,66.9031,67.2754,304249.75925202
2006-03-16,67.2754,67.6471,66.9031,67.6471,393193.31803668
2006-03-17,68.1989,69.1295,67.2754,67.2754,1300449.9996708
2006-03-20,67.2754,68.9436,67.2754,68.013,82561.828941282
2006-03-21,67.0889,68.9436,67.0889,67.4613,208968.37846207
2006-03-22,66.7172,66.9031,66.1589,66.5307,374085.17574494
2006-03-23,66.7172,68.013,66.7172,68.013,136292.67369227
2006-03-24,68.3855,68.7571,67.4613,67.8272,89433.405603427
2006-03-27,67.8272,69.881,67.6471,69.881,112435.62428638
2006-03-28,69.881,69.881,68.9436,69.1295,239054.85239795
2006-03-29,67.8272,70.6141,67.0889,70.6141,303319.46193234
2006-03-30,70.9814,71.7313,70.246,71.7313,375930.67706494
2006-03-31,70.9814,71.7313,70.246,70.9814,455595.96081178
2006-04-03,70.7977,73.2153,70.7977,72.4747,265280.18082119
2006-04-04,72.4747,73.2153,69.881,71.364,866404.5546449
2006-04-05,72.2903,73.9659,70.0595,70.0595,774280.42183811
2006-04-06,72.0994,72.8434,70.7977,71.364,534473.64771275
2006-04-07,72.0994,72.4747,71.364,71.7313,332567.57058455
2006-04-10,71.1797,71.7313,69.881,69.881,171685.13543815
2006-04-11,69.5012,70.6141,69.5012,69.881,250251.35111263
2006-04-12,69.6879,71.9223,69.6879,71.9223,405026.48040376
2006-04-13,71.5477,72.2903,70.7977,71.5477,404594.26262249
2006-04-18,71.364,72.2903,70.6141,71.5477,177597.60026187
2006-04-19,72.4747,72.8434,70.7977,72.4747,348169.94642826
2006-04-20,72.4747,74.3375,71.5477,74.3375,556883.11058139
2006-04-21,74.3375,77.6831,73.2153,76.9393,571386.41835273
2006-04-24,76.9393,79.1698,76.7499,78.0474,485989.78961433
2006-04-25,78.0474,79.5264,76.9393,78.4263,487835.29093433
2006-04-26,79.5264,80.0875,76.5604,80.0875,364902.94910295
2006-04-27,80.6564,81.5818,76.7499,78.0474,548611.97157991
2006-04-28,77.6831,79.3519,76.0138,76.5604,291963.79730456
2006-05-02,75.0809,76.5604,75.0809,75.6348,514837.23924391
2006-05-04,76.196,78.4263,76.196,77.8653,835887.2350477
2006-05-05,78.9799,80.4596,77.6831,78.4263,324042.58939408
2006-05-08,78.6155,78.7907,77.6831,77.6831,237271.09647527
2006-05-09,77.6831,78.6155,77.1143,77.1143,141965.0175264
2006-05-10,78.0474,78.0474,75.4453,75.4453,296041.7377678
2006-05-11,76.5604,78.4263,76.196,78.0474,640109.04557389
2006-05-12,77.1143,78.0474,75.8243,76.5604,283411.37371527
2006-05-15,75.4453,76.5604,74.1408,74.1408,498568.01310911
2006-05-16,74.8915,75.6348,74.1408,74.7019,741966.99723876
2006-05-17,75.6785,76.8228,72.9674,74.1335,642646.09534392
2006-05-18,72.1912,73.5431,71.0454,72.5884,675203.75729268
2006-05-19,73.1642,73.3683,70.2664,71.4201,529260.9640587
2006-05-22,70.6491,71.8093,67.5611,67.9467,833926.47565269
2006-05-23,67.5611,69.2957,64.8602,69.1099,1959432.5550266
2006-05-24,67.5611,69.881,66.6035,67.5611,748111.35033243
2006-05-25,67.5611,71.8093,66.4046,70.2664,442677.45157174
2006-05-26,71.0454,73.922,69.1099,71.8093,706228.76126787
2006-05-29,71.6184,72.1912,69.1099,69.4954,149116.50665641
2006-05-30,68.7243,69.1099,66.6035,68.1464,406467.20634131
2006-05-31,66.7901,70.0733,65.6342,67.1822,965372.82171503
2006-06-01,68.5246,71.0454,67.5611,70.6491,640362.88776289
2006-06-02,71.8093,73.3683,71.8093,72.5884,434849.50731105
2006-06-05,71.4201,72.9674,71.4201,72.7779,304543.39291929
2006-06-06,70.8547,73.5431,70.8547,72.1912,654280.30031962
2006-06-07,72.9674,73.3683,71.0454,72.1912,438039.68617277
2006-06-08,70.6491,70.6491,69.1099,70.2664,938335.198287
2006-06-09,70.0733,71.0454,66.7901,66.7901,482596.53700141
2006-06-12,66.6035,66.6035,62.5404,64.471,639639.78055423
2006-06-13,62.1571,64.471,60.4204,61.9654,987015.26953692
2006-06-14,62.3422,63.122,59.6464,61.582,1202973.226976
2006-06-16,64.2853,65.2385,61.0034,62.1571,693612.11841475
2006-06-19,62.7329,64.2853,61.9654,64.2853,160251.25997376
2006-06-20,63.5054,65.8251,62.9238,64.471,466084.44563714
2006-06-21,64.8602,65.6342,62.1571,63.7036,267965.41954479
2006-06-22,65.6342,65.6342,62.3422,62.3422,507359.18556805
2006-06-23,62.3422,63.7036,61.3904,61.9654,468751.84680152
2006-06-26,62.5404,64.471,62.5404,64.471,245978.56961783
2006-06-27,64.8602,71.2292,64.471,71.2292,959523.47440858
2006-06-28,68.1464,72.0003,67.5611,72.0003,774119.88380507
2006-06-29,72.0003,72.9674,71.4201,72.7779,638813.76435003
2006-06-30,74.1335,75.285,72.7779,73.3683,653177.11588744
2006-07-03,72.5884,74.7019,71.6184,73.3683,203010.63368032
2006-07-04,73.1642,74.5124,71.4201,72.7779,261812.83373148
2006-07-05,73.3683,73.3683,71.0454,71.4201,297113.36344135
2006-07-06,71.0454,72.9674,70.6491,72.5884,333820.31609025
2006-07-07,71.8093,75.4745,71.4201,75.285,416284.72451576
2006-07-10,73.922,77.0196,73.922,74.906,454827.57364508
2006-07-11,75.285,76.6332,74.5124,74.7019,252715.67852581
2006-07-12,75.4745,79.1474,75.4745,76.8228,387418.06520701
2006-07-13,76.6332,76.6332,71.0454,72.3895,380630.18786124
2006-07-14,71.0454,73.3683,70.6491,72.3895,259181.10768556
2006-07-17,72.3895,72.7779,70.4581,70.4581,422884.62142968
2006-07-18,71.0454,73.3683,70.4581,73.3683,324513.22653368
2006-07-19,72.5884,74.906,72.5884,74.5124,279570.81000175
2006-07-20,76.0503,78.7537,76.0503,78.1925,839549.42316896
2006-07-21,77.4129,78.7537,77.2238,78.7537,336019.82435491
2006-07-24,77.9965,78.5576,77.6027,78.1925,173961.48241948
2006-07-25,78.9505,80.8818,78.5576,78.9505,511077.63060687
2006-07-26,79.92,80.5105,78.1925,79.5264,851807.94271761
2006-07-27,80.3068,83.01,79.7232,83.01,606393.31439533
2006-07-28,82.6173,83.01,81.0787,81.0787,410564.35648371
2006-07-31,81.8448,82.4274,81.2751,82.0411,328051.92386029
2006-08-01,82.2302,82.2302,80.5105,81.0787,364982.5320595
2006-08-02,81.465,81.6549,78.7537,79.1474,292330.15332868
2006-08-03,79.1474,79.7232,75.285,75.868,333322.23655184
2006-08-04,77.2238,78.1925,75.868,77.6027,558310.11531954
2006-08-07,75.6785,77.2238,75.0954,76.0503,358561.01073785
2006-08-08,75.6785,76.8228,74.7019,74.7019,286827.95236718
2006-08-09,75.285,77.6027,74.7019,77.4129,536395.98774943
2006-08-10,76.8228,76.8228,73.5431,74.906,330115.59225084
2006-08-11,75.868,76.6332,71.4201,71.8093,735666.22247188
2006-08-14,72.3895,72.9674,71.8093,72.5884,213146.48368097
2006-08-16,73.7399,76.2396,73.7399,75.285,357412.54634763
2006-08-17,76.2396,76.2396,72.7779,73.7399,336114.50063081
2006-08-18,73.1642,74.7019,72.7779,74.5124,196605.57779795
2006-08-21,74.5124,75.285,73.7399,73.922,313408.65985502
2006-08-22,75.6785,75.6785,73.922,74.1335,250470.89030311
2006-08-23,73.922,75.0954,73.5431,74.3229,398770.98559491
2006-08-24,73.922,75.0954,73.3683,73.922,254554.31924611
2006-08-25,73.7399,74.7019,73.3683,74.5124,242637.45756266
2006-08-28,74.3229,74.906,72.7779,73.7399,150004.26825793
2006-08-29,74.3229,75.6785,73.922,75.4745,153669.20061907
2006-08-30,75.6785,77.9965,75.6785,77.7919,585487.6949815
2006-08-31,78.5576,79.1474,75.0954,75.6785,528941.26011256
2006-09-01,76.0503,76.0503,75.0954,75.868,414488.61951361
2006-09-04,76.8228,80.6927,76.0211,80.6927,923465.53449154
2006-09-05,79.92,81.0787,78.9876,81.0787,259672.32662427
2006-09-06,80.3068,80.3068,78.0181,79.1111,189908.26036825
2006-09-07,81.8448,81.8448,77.2238,77.9965,541583.97324455
2006-09-08,77.9965,78.3754,75.7004,75.8243,172828.11134861
2006-09-11,75.2485,78.5576,74.5124,76.4438,166642.59465672
2006-09-12,75.6785,79.4978,75.5692,79.1914,389868.67142079
2006-09-13,79.1474,81.8448,79.0748,81.2751,708248.52182032
2006-09-14,80.8818,81.6549,78.6742,79.3295,456246.34566359
2006-09-15,78.5352,79.92,78.0181,79.92,388817.62754634
2006-09-18,81.0787,81.0787,79.3805,79.5264,167775.9657276
2006-09-19,79.5264,79.92,78.455,79.5264,227014.49991985
2006-09-20,78.5576,79.876,77.6027,78.3754,943315.99367111
2006-09-21,78.1925,79.3295,77.6753,77.9965,207544.11796381
2006-09-22,77.1726,77.5518,76.0503,77.0996,388237.2208115
2006-09-25,77.2238,77.9447,77.0996,77.7919,77651.011674146
2006-09-26,78.3754,78.5576,76.0503,76.4438,116554.72834783
2006-09-27,77.6027,77.6753,75.868,76.4438,255807.06475181
2006-09-28,75.7004,77.9965,75.7004,76.0503,132791.02360405
2006-09-29,76.7134,78.0983,75.3286,75.3286,317114.75581437
2006-10-02,76.4438,77.0996,75.1683,77.0996,415219.95944191
2006-10-03,76.0503,76.6332,75.5692,76.6332,228695.34684699
2006-10-04,75.6785,77.0632,75.6785,76.4438,438315.48228081
2006-10-05,77.4129,78.2149,77.4129,77.9965,295514.84371064
2006-10-06,77.6027,78.2581,77.2238,77.6027,61012.685275349
2006-10-09,77.2238,77.9965,77.0196,77.9965,255068.86422381
2006-10-10,78.2581,81.8148,78.2581,80.6927,491235.40414695
2006-10-11,81.0787,82.6173,80.8818,82.0411,545911.63953696
2006-10-12,81.465,86.8726,81.0424,86.2899,393146.6659587
2006-10-13,87.2515,88.024,83.7825,84.9413,884222.90419255
2006-10-16,84.9413,87.9153,84.5851,87.9153,423476.00512405
2006-10-17,86.0927,86.6754,83.389,83.389,372493.51661393
2006-10-18,83.389,86.4863,82.6173,84.9786,571689.65685959
2006-10-19,84.1696,86.6754,83.7825,86.6754,324721.78876464
2006-10-20,86.8726,87.3756,82.2302,83.8483,490416.24854246
2006-10-23,83.7825,84.9413,83.389,84.9413,203805.09112588
2006-10-24,84.9413,84.9413,82.6173,83.389,188501.83742922
2006-10-25,84.1696,84.5485,83.5861,84.5485,296664.6802208
2006-10-26,84.9786,85.2837,83.01,83.0831,341339.53336433
2006-10-27,83.01,83.01,79.3805,79.7232,618181.19680437
2006-10-30,78.6518,79.5264,77.7919,78.1925,771169.82593294
2006-10-31,79.5264,80.1099,78.878,78.9505,394367.85270576
2006-11-02,77.9965,80.3068,77.9965,80.3068,606686.9480626
2006-11-03,79.964,80.3068,78.3754,79.1474,322715.74941159
2006-11-06,79.92,81.6549,79.5773,81.465,571653.98174114
2006-11-07,81.8448,82.3836,81.392,81.9608,572614.4656995
2006-11-08,82.1937,82.1937,80.3862,80.3862,321115.85756094
2006-11-09,82.4274,82.5434,81.8448,82.2302,579910.02742327
2006-11-10,81.0787,81.1518,80.1099,81.0787,286178.93963531
2006-11-13,80.3068,82.9297,80.3068,82.4274,594045.60705055
2006-11-14,82.9297,83.01,82.0038,82.653,439916.74625141
2006-11-15,82.6968,83.1561,79.92,80.3068,676767.97402487
2006-11-16,81.0787,82.6173,79.92,81.0787,263302.95598689
2006-11-17,80.1099,80.1099,78.4843,79.1474,460811.38870571
2006-11-20,78.1925,78.1925,77.1361,77.6027,956857.44536414
2006-11-21,78.2875,78.6085,77.6753,78.3754,347873.5685211
2006-11-22,79.5264,81.0424,79.3295,80.3068,855166.89233201
2006-11-23,80.3068,80.8818,80.1099,80.3862,749115.74212889
2006-11-24,80.6927,80.6927,79.7232,80.3862,696773.48275772
2006-11-27,80.6927,83.1999,80.6927,80.6927,407160.12691127
2006-11-28,80.1825,81.0787,79.92,80.9621,500740.07897496
2006-11-29,80.5105,82.4996,80.5105,82.2302,208324.85420997
2006-11-30,82.7772,82.7772,81.0787,81.6549,1503164.255444
2006-12-01,83.01,83.389,82.0411,82.6173,843872.97310155
2006-12-04,82.6173,86.0927,82.6173,86.0927,396457.59137518
2006-12-05,84.198,91.8865,84.198,89.9553,397320.65481777
2006-12-06,89.9553,89.9553,86.8726,87.6451,340004.4606622
2006-12-07,88.4029,89.9122,87.0259,89.5763,594897.69353362
2006-12-08,88.8038,88.8038,87.1428,88.3737,313893.01819402
2006-12-11,88.6439,88.8038,86.4863,86.6324,246073.24589373
2006-12-12,86.6324,87.4121,84.9786,86.5163,726747.44285847
2006-12-13,86.0205,89.7662,86.0205,88.024,507855.89298652
2006-12-14,88.0686,91.1137,88.0686,91.1137,594892.20505385
2006-12-15,92.2739,93.4323,88.8038,91.8865,1516495.7727861
2006-12-18,91.8865,91.8865,90.7724,91.501,389093.42365439
2006-12-19,91.8865,91.8865,86.8726,87.1858,560091.12700234
2006-12-20,88.8038,89.5763,85.8964,86.9098,318633.69258853
2006-12-21,87.9436,88.5709,87.0551,87.6451,231103.41734261
2006-12-22,89.0229,89.0229,86.5163,87.2515,139397.78111768
2006-12-27,88.2139,88.2139,87.2515,87.2515,216726.3446058
2006-12-28,88.024,88.6001,86.1365,87.602,154260.58431343
2006-12-29,88.024,88.3307,86.0927,87.602,191530.10613795
2007-01-02,88.024,91.8865,87.0989,91.1137,302269.79017784
2007-01-03,91.1137,91.8143,90.5313,91.501,340374.93304614
2007-01-04,90.7281,90.9177,88.8038,90.7281,350041.51802713
2007-01-05,90.5313,90.5313,87.0551,88.8038,343495.13379089
2007-01-08,87.9153,88.024,84.9413,86.1365,255313.10157322
2007-01-09,87.6742,88.3737,86.4863,86.4863,774386.07507353
2007-01-10,85.8964,86.8726,83.01,83.3167,768627.28768315
2007-01-11,84.9413,86.8726,84.7441,86.8726,1598818.8528577
2007-01-12,86.0927,87.2515,85.2837,86.8726,416265.51483659
2007-01-15,87.7473,90.3426,87.6742,90.3426,199998.83041087
2007-01-16,88.4029,89.4091,87.2515,88.6805,1574930.2446932
2007-01-17,87.7984,89.9553,87.2888,89.9553,534399.55323596
2007-01-18,90.3426,96.1364,90.3426,94.5979,1282193.9438621
2007-01-19,94.2124,95.9315,93.6724,95.5523,560235.19959609
2007-01-22,96.7549,98.4027,93.2427,93.5785,574424.29190105
2007-01-23,94.5979,94.5979,92.0328,92.6594,456345.1382993
2007-01-24,94.9762,95.6696,93.9424,94.0444,342072.24541257
2007-01-25,95.0069,98.446,91.1137,92.6594,537691.26897328
2007-01-26,91.8865,94.7433,91.231,94.7008,265134.73610749
2007-01-29,95.5523,96.9012,94.7008,96.9012,190258.15095309
2007-01-30,96.9012,97.302,95.3491,95.75,219701.10063685
2007-01-31,96.9012,97.2506,95.9315,96.5292,557637.77654868
2007-02-01,98.446,100.181,97.1278,98.0749,1804912.6400444
2007-02-02,98.9931,100.764,98.6356,100.384,818909.9950236
2007-02-05,100.384,103.461,99.4148,102.265,683638.17856708
2007-02-06,103.461,103.817,100.808,101.492,565051.34058733
2007-02-07,101.806,102.119,100.844,101.492,342781.63142182
2007-02-08,100.384,100.422,97.302,97.302,512407.21482924
2007-02-09,97.4835,98.446,96.5292,97.3237,736228.79164749
2007-02-12,96.9012,98.0307,95.3491,96.5292,721031.19118624
2007-02-13,97.302,98.0749,96.2096,96.9012,285406.4361088
2007-02-14,98.446,98.446,94.7875,95.3491,880935.30481505
2007-02-15,96.3251,96.5292,93.4323,94.9762,503646.22900899
2007-02-16,94.2124,94.5979,92.3019,93.2057,493194.79142202
2007-02-19,94.0878,96.865,93.2057,94.7875,853207.50505694
2007-02-20,95.3491,95.5523,93.2057,93.8115,304489.88024161
2007-02-21,95.7789,96.9012,94.5979,94.9762,891228.94860887
2007-02-22,96.9012,97.302,95.9829,95.9829,918210.31511933
2007-02-23,96.865,97.302,95.415,95.75,637777.81379494
2007-02-26,97.4835,97.4835,93.6724,94.5979,262935.22784283
2007-02-27,93.6291,94.7433,91.8865,93.0386,1341523.0379705
2007-02-28,91.3114,92.2739,88.2577,88.6001,994631.90732677
2007-03-01,88.8038,90.8807,87.2515,88.8411,1165871.1037843
2007-03-02,90.3426,90.7281,88.0686,89.4091,363222.10217581
2007-03-05,87.2515,88.024,85.3284,87.2515,764258.45779252
2007-03-06,89.9553,90.9177,87.6451,88.8038,827673.72508373
2007-03-07,89.2996,89.8465,86.8726,86.8726,809854.00341614
2007-03-08,88.024,90.7281,87.4487,90.7281,498138.53956773
2007-03-09,91.0414,94.5473,90.3426,90.7281,886043.70735363
2007-03-12,92.1565,94.2124,89.8465,90.7281,472331.70772635
2007-03-13,90.9177,91.8143,88.4029,91.1137,540188.52726503
2007-03-14,87.4487,89.1397,87.1858,88.8038,990715.87701651
2007-03-15,88.8038,90.6559,88.4029,89.1828,673008.36538784
2007-03-16,89.074,92.2739,89.0229,91.501,672482.84345062
2007-03-19,92.8418,94.7008,91.8865,93.9424,540021.12863229
2007-03-20,94.2124,94.5979,92.7037,94.5473,401165.33489112
2007-03-21,94.5473,96.865,94.0146,96.5292,548285.40703407
2007-03-22,99.2694,100.698,97.5205,97.5205,1017649.2193291
2007-03-23,96.7116,99.8825,96.7116,99.2189,345062.09476297
2007-03-26,98.8694,99.9917,98.446,98.8324,365296.74752588
2007-03-27,99.6125,99.6125,98.6139,99.2189,944463.08594138
2007-03-28,98.8324,98.8324,97.9512,98.446,558248.36992221
2007-03-29,98.446,102.199,97.674,101.15,317946.26049833
2007-03-30,102.199,103.315,98.446,99.4148,434426.89436937
2007-04-02,99.1746,100.698,97.7905,99.9917,309671.00513703
2007-04-03,100.764,101.923,99.7579,101.15,360123.8553501
2007-04-04,101.923,103.037,100.603,101.959,309917.98672632
2007-04-05,102.688,102.688,100.384,100.384,354721.81914426
2007-04-10,101.121,102.623,100.159,101.304,471416.50372602
2007-04-11,100.159,103.629,100.159,102.688,343769.55777899
2007-04-12,102.309,102.688,99.6414,100.384,647576.12229022
2007-04-13,102.309,102.688,99.9917,100.384,580484.94567835
2007-04-16,101.959,101.959,98.7602,100.581,376748.46054949
2007-04-17,99.6125,100.581,98.8694,100.159,346028.0672011
2007-04-18,100.495,102.353,99.0591,99.9547,297114.73556129
2007-04-19,98.446,99.9917,97.674,97.674,242349.31237515
2007-04-20,99.1746,101.544,98.3367,100.808,353743.49762666
2007-04-23,101.544,101.544,98.5634,98.5634,335995.12619598
2007-04-24,99.5683,99.9917,98.0307,98.0307,163040.77981285
2007-04-25,99.2189,101.15,98.9561,100.764,247298.54900062
2007-04-26,101.354,102.542,98.9128,99.6125,559801.60969489
2007-04-27,99.6125,101.492,99.2189,101.354,311841.69888294
2007-04-30,101.354,101.725,100.457,101.354,260178.63888232
2007-05-02,101.806,102.309,101.544,101.923,358571.98769737
2007-05-04,102.688,104.24,101.23,104.24,399793.2149506
2007-05-07,105.349,107.484,103.657,104.889,331545.34122886
2007-05-08,105.982,106.448,102.922,103.125,286026.63432191
2007-05-09,104.24,105.756,103.861,103.971,288923.17951636
2007-05-10,104.24,104.24,98.4027,99.9917,364118.09649697
2007-05-11,98.6798,99.4148,96.3251,99.2189,887817.85843672
2007-05-14,101.223,102.746,98.818,99.9764,296674.28506038
2007-05-15,100.021,100.531,96.828,98.6212,418454.04614173
2007-05-16,97.0249,98.818,94.941,98.818,745998.28562402
2007-05-17,98.818,99.9764,95.8231,96.4199,262131.16555769
2007-05-18,96.828,98.0234,96.4931,98.0234,197261.45112952
2007-05-21,99.5755,101.624,98.4243,101.056,538023.32199889
2007-05-22,104.43,104.43,100.902,102.426,494590.23740153
2007-05-23,100.859,101.143,99.6631,100.617,272682.76790032
2007-05-24,99.2189,101.624,99.2189,100.902,413288.01456565
2007-05-25,100.822,100.822,97.6226,98.0234,850294.49442321
2007-05-28,99.022,100.064,98.6573,99.6197,85083.785391966
2007-05-29,100.617,100.698,98.0677,100.531,171337.9890932
2007-05-30,99.9764,100.334,98.0234,99.022,198868.20357988
2007-05-31,100.384,101.5,100.021,100.859,628306.0698455
2007-06-01,101.82,108.023,101.82,106.827,653050.88085291
2007-06-04,105.749,108.781,105.749,108.227,441634.64041694
2007-06-05,109.232,110.42,106.186,107.272,594230.84324252
2007-06-06,108.023,108.227,102.936,102.936,241335.3157391
2007-06-08,100.822,103.416,100.822,102.346,623826.09823969
2007-06-11,102.856,106.026,102.827,104.83,350812.64943371
2007-06-12,104.021,105.224,102.018,102.018,519405.02652591
2007-06-13,101.026,102.542,100.859,102.426,702126.1226457
2007-06-14,103.817,105.02,102.827,102.827,372859.87263805
2007-06-15,104.021,105.822,103.11,105.822,758522.99644113
2007-06-18,105.581,107.833,105.071,105.071,195175.82881993
2007-06-19,106.026,106.026,103.14,104.021,202496.08870262
2007-06-20,104.43,106.419,102.462,102.462,429033.09088317
2007-06-21,103.745,105.822,103.14,104.83,401933.72205782
2007-06-22,104.83,105.181,102.856,103.453,335030.5258778
2007-06-25,103.22,103.22,101.223,102.221,637014.91510801
2007-06-26,102.018,104.83,101.659,104.83,421242.19386087
2007-06-27,103.629,104.43,102.426,102.426,272899.56285092
2007-06-28,103.876,103.876,101.624,103.22,363113.7047005
2007-06-29,102.346,103.629,101.705,103.191,254633.90220266
2007-07-02,103.191,104.225,102.018,104.225,415162.33040441
2007-07-03,103.629,106.382,103.629,105.618,612356.54765685
2007-07-04,106.026,106.827,105.02,106.827,295030.48537163
2007-07-05,106.827,107.775,106.026,106.419,238736.52057175
2007-07-06,106.419,108.023,105.697,108.023,441754.01485177
2007-07-09,107.395,107.629,105.749,107.629,293768.13502635
2007-07-10,106.543,106.827,102.827,103.629,731239.76354374
2007-07-11,103.22,104.83,102.018,104.343,432378.31929817
2007-07-12,104.43,105.982,103.11,105.34,245684.93595056
2007-07-13,106.062,106.827,102.542,103.22,767429.42697507
2007-07-16,103.263,104.021,100.429,100.822,404104.41580372
2007-07-17,100.822,102.542,99.2189,100.429,341837.61290274
2007-07-18,100.021,102.695,99.6631,102.695,126156.82369162
2007-07-19,102.695,104.663,102.695,104.546,258473.09379625
2007-07-20,104.83,105.1,102.856,103.015,219723.0545559
2007-07-23,102.746,105.34,102.746,105.304,468709.31108337
2007-07-24,105.144,105.144,103.22,104.343,258715.95902572
2007-07-25,103.22,104.43,102.783,104.43,194661.28384223
2007-07-26,104.459,104.895,100.822,101.304,568900.1370205
2007-07-27,100.021,102.221,99.6197,100.822,448589.91639546
2007-07-30,101.42,104.62,100.384,101.223,216822.39300164
2007-07-31,102.259,103.629,102.018,103.263,652340.12272372
2007-08-01,102.068,102.426,100.531,102.068,336087.058232
2007-08-02,102.068,103.629,101.624,103.629,320661.68586063
2007-08-03,103.381,103.381,100.859,101.624,386700.44647812
2007-08-06,100.778,101.223,98.5047,98.5047,244459.63284367
2007-08-07,100.429,101.587,99.8599,100.822,243548.54520317
2007-08-08,101.259,102.018,100.064,101.223,701202.68592573
2007-08-09,101.624,102.259,98.818,100.822,176331.13355677
2007-08-10,96.0118,100.778,96.0118,96.2159,496116.0347754
2007-08-13,97.6226,98.9498,97.6226,98.6212,400181.52489377
2007-08-14,97.3382,100.021,96.4569,97.0249,222856.97650006
2007-08-16,95.2245,95.9026,90.021,92.0265,1187199.3361398
2007-08-17,91.6175,98.0234,90.8238,93.3005,603633.98119493
2007-08-20,94.4227,95.6254,92.7037,92.7037,214100.10703964
2007-08-21,92.0545,94.4227,90.4148,93.621,663684.81039198
2007-08-22,94.5401,99.5755,93.6941,96.4931,624336.52685756
2007-08-23,98.7891,100.778,97.1052,97.1052,590338.13897125
2007-08-24,96.828,99.2189,96.2159,97.6226,244359.46808802
2007-08-27,98.4243,98.7891,95.0141,95.0141,263975.29475775
2007-08-28,95.378,97.4113,93.5785,93.5785,233462.09152037
2007-08-29,92.8201,96.0118,91.4207,96.0118,460705.73547029
2007-08-30,96.828,96.828,93.2201,93.621,480074.58055073
2007-08-31,95.0141,98.381,94.7008,97.8338,430992.47815824
2007-09-03,97.9801,98.6212,96.5436,96.6538,77594.754756584
2007-09-04,96.828,97.8564,95.2245,97.6226,155473.53834086
2007-09-05,97.9801,98.344,94.7875,94.8092,202139.33751809
2007-09-06,96.2159,97.3093,93.0242,93.0242,296295.5799568
2007-09-07,93.4242,96.7775,92.2152,94.0228,604141.66557293
2007-09-10,92.8201,94.0517,91.4207,91.4207,241609.7397272
2007-09-11,92.0265,93.9054,91.6175,92.8201,276740.12656445
2007-09-12,93.2201,95.5378,93.0242,95.5378,183645.9049597
2007-09-13,95.378,99.3426,94.2268,98.4243,386782.77367455
2007-09-14,99.1394,99.2189,96.9012,97.4113,257092.74113608
2007-09-17,96.9012,98.985,96.0118,97.6226,287197.05263118
2007-09-18,97.0249,98.5408,96.828,98.381,333278.32871375
2007-09-19,101.981,103.745,101.785,103.584,540790.88791892
2007-09-20,103.817,103.898,102.346,103.22,458753.20879492
2007-09-21,103.263,104.021,101.624,103.657,923728.98152012
2007-09-24,103.584,103.584,100.589,100.617,273758.50993369
2007-09-25,100.822,101.624,98.0234,99.1394,243610.29060049
2007-09-26,99.2983,100.254,98.4243,99.6197,820040.62185459
2007-09-27,100.822,101.544,99.2189,99.8229,262063.9316806
2007-09-28,100.021,101.463,98.1408,98.2203,363094.49502134
2007-10-01,98.0677,99.9764,98.0234,99.9484,206670.0775617
2007-10-02,100.859,102.018,100.859,101.304,747455.47700086
2007-10-03,101.705,101.705,100.254,100.254,1028749.6696479
2007-10-04,100.429,101.864,100.232,100.232,2215149.0598623
2007-10-05,100.531,102.426,99.6197,101.223,648166.13386465
2007-10-08,102.426,102.936,101.304,102.542,661190.2963401
2007-10-09,102.388,106.856,101.981,105.822,1174149.1033854
2007-10-10,105.822,107.024,104.83,104.83,446236.73069746
2007-10-11,106.382,106.579,105.224,106.419,694267.99174632
2007-10-12,105.982,106.142,104.262,105.544,220909.93830446
2007-10-15,106.026,106.026,104.343,105.224,340051.11274017
2007-10-16,104.021,104.021,101.143,101.143,602215.20917643
2007-10-17,101.346,101.346,99.6197,100.429,1292021.0668762
2007-10-18,100.822,100.822,97.6515,99.9764,589546.42576557
2007-10-19,99.9764,100.982,98.818,100.021,746241.1508535
2007-10-22,99.1746,100.859,98.4604,100.143,664420.2666801
2007-10-23,101.624,104.62,100.822,103.876,1643264.5619712
2007-10-24,104.43,105.224,102.856,104.138,890954.52462076
2007-10-25,104.984,106.382,103.453,105.618,1471019.6015973
2007-10-26,105.953,105.953,103.263,104.83,222258.73220599
2007-10-29,106.026,106.907,105.304,106.907,410482.02928728
2007-10-30,106.784,107.024,105.428,106.026,215085.28915693
2007-10-31,104.94,107.024,102.695,106.062,521631.97718939
2007-11-02,104.62,106.026,103.629,106.026,307494.82291136
2007-11-05,104.066,106.419,104.021,106.382,312541.4800526
2007-11-06,106.987,108.621,104.83,108.227,544820.80418424
2007-11-07,108.227,108.417,106.419,107.629,1367981.6267836
2007-11-08,104.021,107.191,103.942,106.419,696147.79606484
2007-11-09,106.827,107.22,103.22,105.224,863381.77441593
2007-11-12,104.459,104.787,100.429,101.733,472552.61903677
2007-11-13,101.186,105.224,101.186,104.663,542527.99176363
2007-11-14,105.224,105.224,101.624,101.624,787515.8907844
2007-11-15,101.376,102.746,99.2189,99.6631,788155.29867669
2007-11-16,98.818,100.859,98.6212,100.859,991823.17780852
2007-11-19,101.42,101.42,99.9033,100.822,546891.3331745
2007-11-20,101.624,102.018,100.617,101.945,594627.38590533
2007-11-21,101.223,101.945,100.021,101.223,965551.1973073
2007-11-22,101.42,103.788,99.7796,102.827,581798.06446143
2007-11-23,103.702,103.702,100.502,101.624,476442.57906816
2007-11-26,102.301,102.301,99.9764,100.531,620457.5437857
2007-11-27,100.254,100.589,96.8578,96.8578,324577.71617088
2007-11-28,99.5755,102.426,98.4604,102.018,320261.02683799
2007-11-29,102.936,103.978,102.113,102.113,718819.33384212
2007-11-30,101.705,104.62,98.4604,98.4604,496728.00026887
2007-12-03,99.9764,100.429,96.624,96.9012,529713.76363907
2007-12-04,96.7775,98.2203,92.0265,92.0265,1093210.4923338
2007-12-05,96.4199,102.301,96.4199,100.822,842595.52943693
2007-12-06,101.82,103.629,99.2189,101.223,926068.44601872
2007-12-07,102.185,102.426,100.429,101.587,1168128.2410864
2007-12-10,101.659,102.426,100.254,101.099,862403.45289833
2007-12-11,101.143,101.945,98.4604,99.9484,975451.04267818
2007-12-12,99.2189,101.82,98.7376,101.82,861652.90329087
2007-12-13,101.346,101.82,99.2189,100.021,1211013.8498275
2007-12-14,100.429,100.778,95.8231,98.0234,624023.68351112
2007-12-17,96.2673,100.617,96.0118,99.7073,2126901.1658875
2007-12-18,100.021,100.021,91.231,94.5103,3601260.5074201
2007-12-19,96.0118,96.0118,92.8201,94.0228,1582312.2499732
2007-12-20,93.2201,95.0647,91.4207,93.2201,2128748.0393275
2007-12-21,96.828,97.1856,90.8238,94.0228,3164738.3859015
2007-12-27,94.0228,95.0141,93.2201,94.4227,842499.48104109
2007-12-28,93.3005,94.3794,90.8238,90.8238,1767086.037524
2008-01-02,90.8238,91.6175,88.0175,88.0175,1147303.5767491
2008-01-03,88.4111,90.6983,87.6532,89.9699,669224.05859187
2008-01-04,90.6117,90.6559,86.8149,89.1317,783948.37893904
2008-01-07,88.3818,88.8265,85.2261,85.743,814513.72273416
2008-01-08,86.4214,87.1428,83.2575,86.8149,1218596.1846188
2008-01-09,85.6123,85.6123,83.6219,85.5028,1425529.7092091
2008-01-10,84.46,85.2261,83.3022,84.344,1464426.5652831
2008-01-11,84.0235,85.5028,83.3022,84.8098,1213515.2244791
2008-01-14,85.6123,86.4214,83.2218,84.8098,1117384.5014459
2008-01-15,84.0235,86.7703,80.8093,81.2175,1132450.3783929
2008-01-16,77.4491,81.2175,76.4145,78.6233,1799624.4897936
2008-01-17,79.6213,80.0219,75.6056,78.0033,1377091.1310687
2008-01-18,77.0196,79.213,77.0196,79.213,1776302.5671645
2008-01-21,76.1741,78.3754,74.0533,74.0533,1328788.3928025
2008-01-22,69.1762,78.0033,69.1762,74.8185,1395448.723753
2008-01-23,76.4948,77.2238,72.2123,77.2238,1511277.6006523
2008-01-24,78.0033,81.2175,77.8212,80.1462,1366951.1647083
2008-01-25,80.4233,80.9405,77.9378,78.8124,1010018.8603398
2008-01-28,76.8154,78.0033,75.6567,76.0211,1505517.441142
2008-01-29,77.6244,79.0161,76.8154,78.4187,2285984.7517919
2008-01-30,78.4187,79.9347,76.8154,79.4174,610343.6477041
2008-01-31,78.0544,78.7684,75.6567,77.5735,813468.16733948
2008-02-01,78.0033,80.8093,77.5735,80.6271,592827.16454336
2008-02-04,81.6249,82.6968,79.4538,80.6271,570753.87106015
2008-02-05,79.8181,80.0219,75.5838,75.5838,673518.79400571
2008-02-06,74.4177,75.4598,72.8508,74.8185,1848820.4781412
2008-02-07,74.5343,74.5343,70.7409,72.4106,1101913.8491165
2008-02-08,73.2079,73.2079,70.0201,71.2153,820826.84658051
2008-02-11,71.2153,73.6233,71.052,73.2079,584298.06699307
2008-02-12,74.0168,77.6244,74.0168,77.0196,1020418.157369
2008-02-13,76.8154,80.8093,75.5401,78.2875,623190.80670722
2008-02-14,80.4233,81.6249,78.0033,80.0219,1195049.2343195
2008-02-15,79.257,80.4233,76.2251,76.2251,672202.93098275
2008-02-18,77.5735,80.0219,77.2893,79.6939,485966.46357534
2008-02-19,79.6939,81.013,78.2149,80.8093,918790.72185418
2008-02-20,78.8124,79.1327,76.8154,79.0161,611446.83213628
2008-02-21,79.8181,79.8181,77.0196,77.5735,535397.08443272
2008-02-22,77.6244,78.2875,76.3126,76.4145,536748.62257414
2008-02-25,77.2601,78.8996,76.4145,77.6244,888539.59352544
2008-02-26,78.4187,79.1327,76.4583,76.8957,789442.3471809
2008-02-27,75.6056,76.6989,73.8128,75.2194,854283.24709031
2008-02-28,75.1757,75.3724,72.8217,74.5781,356965.23524702
2008-02-29,74.6945,75.3359,70.4159,70.4159,1157501.1721471
2008-03-03,70.0201,70.0201,68.4182,68.6179,866928.70446218
2008-03-04,68.8104,69.2156,66.1786,66.6173,590240.71845548
2008-03-05,67.2085,71.3779,66.8497,71.3779,925212.24317583
2008-03-06,70.6564,71.6184,67.6144,69.2156,698458.44604468
2008-03-07,68.013,68.2192,65.2136,66.6173,694819.58396241
2008-03-10,67.1757,69.5682,66.011,69.2563,751142.36328105
2008-03-11,68.4182,73.4557,68.4182,73.0184,801523.86325722
2008-03-12,73.2079,73.5796,71.7743,72.8217,761888.80665523
2008-03-13,71.5761,71.5761,69.3759,70.8188,765843.25632382
2008-03-14,70.8188,72.7342,69.615,70.1331,1053051.2859145
2008-03-17,68.013,68.4182,65.374,66.011,904366.99703939
2008-03-18,66.4512,71.2504,66.4512,70.8188,819313.39828611
2008-03-19,71.2153,73.4119,70.6141,73.2079,1382564.5175115
2008-03-20,71.7743,75.6056,71.7743,73.2079,1665199.2713404
2008-03-25,77.0924,78.4187,75.6056,77.0196,1156351.3356369
2008-03-26,77.1726,78.0544,75.7441,76.8154,1109286.249557
2008-03-27,77.6537,79.213,77.0924,78.3384,862156.47130904
2008-03-28,77.2238,78.9729,77.2238,78.7684,1281149.7605874
2008-03-31,77.5664,79.213,76.8082,78.9367,830297.21841001
2008-04-01,78.2581,80.8093,78.0033,80.4233,886514.34449323
2008-04-02,82.2092,83.8118,80.6271,81.3409,1387217.3762298
2008-04-03,81.4066,82.6968,80.4519,81.2175,728790.52944991
2008-04-04,81.2175,82.3398,80.4233,81.4066,540443.74157397
2008-04-07,82.4128,83.8118,82.4128,83.3743,914088.466818
2008-04-08,82.7845,82.7845,79.6213,79.7741,494726.07727565
2008-04-09,80.4233,80.5832,79.3295,80.2921,756397.58265326
2008-04-10,79.6213,80.0219,78.1345,78.4187,439462.57455109
2008-04-11,79.213,80.8093,75.6567,75.6567,1071218.1539271
2008-04-14,75.4161,76.7863,73.6233,75.5401,569671.26842708
2008-04-15,75.6056,77.9378,74.8185,77.9378,763838.58909072
2008-04-16,78.6233,79.6213,77.4276,79.0964,724266.650006
2008-04-17,79.6213,79.7379,77.1726,78.4187,720782.83747701
2008-04-18,77.6537,81.7425,77.6537,81.7425,806832.5953071
2008-04-21,81.5818,82.821,79.4174,80.0219,697186.49085981
2008-04-22,80.9405,81.4066,77.0924,79.1327,570307.93207948
2008-04-23,78.4626,81.538,76.1741,76.6625,799443.72942738
2008-04-24,77.6244,78.2149,76.4948,77.8212,909151.57927199
2008-04-25,78.4187,79.0161,77.4491,77.4491,343175.42984475
2008-04-28,78.6233,79.213,77.7339,78.8124,431114.59683294
2008-04-29,78.7027,78.7027,76.2251,76.2251,551747.26564401
2008-04-30,76.3781,77.6244,76.0211,77.2238,520549.37455631
2008-05-05,79.0161,79.585,78.0983,79.0964,558424.0012746
2008-05-06,80.3793,80.7799,79.0964,80.1462,569461.33407618
2008-05-07,80.9698,83.2218,80.729,82.2959,1163815.6681133
2008-05-08,81.2175,81.2175,79.213,79.213,1655621.8741556
2008-05-09,79.4174,80.4233,78.4626,80.0219,835663.5794974
2008-05-12,81.2175,81.4147,80.3353,80.9698,576315.0731791
2008-05-13,81.9024,82.7041,81.5234,82.3982,742253.77030633
2008-05-14,83.3232,83.3232,79.964,80.2265,955035.27008312
2008-05-15,80.4743,80.8533,79.964,80.4233,837944.04283855
2008-05-16,80.685,81.4869,80.255,80.634,984633.26932017
2008-05-19,80.685,81.064,79.3882,79.8544,469651.95748251
2008-05-20,80.2265,80.2265,79.0015,79.0015,368038.24316705
2008-05-21,78.9652,79.7965,76.1376,76.4366,401710.06650751
2008-05-23,75.5182,75.5182,73.0839,75.3943,505484.8697293
2008-05-26,75.1757,77.0778,74.4686,77.0778,532515.63255762
2008-05-27,77.0778,77.4931,75.591,76.1376,515332.57454244
2008-05-28,76.6552,77.107,75.4308,75.591,3077894.1706259
2008-05-29,76.4366,78.7467,75.6494,77.6244,1481516.3191423
2008-05-30,77.7047,79.4685,77.2747,79.4685,706146.43407144
2008-06-02,79.4174,79.4174,77.3256,77.3256,332582.6639039
2008-06-03,76.8957,79.0015,76.8664,78.4187,486011.74353338
2008-06-04,78.113,78.2875,76.7863,77.0778,525139.11575737
2008-06-05,77.2747,78.878,77.2747,78.878,471957.11898259
2008-06-06,79.1257,80.634,77.7486,77.7486,453449.9652248
2008-06-09,76.8957,77.5372,75.5182,76.0575,470535.6027242
2008-06-10,74.7602,76.8154,73.2808,74.0533,1323342.4487585
2008-06-11,74.7602,75.3506,70.9748,72.2409,606707.52986171
2008-06-12,71.4063,72.1984,70.2664,71.8232,566272.5273344
2008-06-13,70.9748,72.8726,69.8474,72.8726,460631.6409935
2008-06-16,72.6612,73.2589,69.7206,69.9341,1075740.661251
2008-06-17,69.9341,71.5192,69.389,70.5646,3285749.7598162
2008-06-18,70.1397,71.1942,68.9634,69.7206,1538065.4982511
2008-06-19,68.8839,72.1984,68.7571,71.8232,1297808.6687853
2008-06-20,72.2409,72.4529,71.031,71.031,1722036.5956367
2008-06-23,71.4413,71.9863,69.1295,69.389,388348.36252669
2008-06-24,69.389,70.9748,69.0902,69.5151,654204.83372289
2008-06-25,69.7206,71.5192,69.7206,71.4063,567228.89493295
2008-06-26,71.4063,71.8232,69.5151,70.7767,465338.0123895
2008-06-27,69.3022,69.6813,68.2921,68.7105,882023.39592789
2008-06-30,69.3022,69.6813,68.7105,69.0902,2138336.4134719
2008-07-01,69.3022,69.4684,67.8738,68.8839,653373.32903894
2008-07-02,68.8839,69.3022,66.9891,69.3022,1042800.1778389
2008-07-03,68.8839,69.2563,67.4883,69.2563,1109169.619362
2008-07-04,68.8373,69.2156,67.2026,67.8272,506574.33296207
2008-07-07,68.0392,68.1195,65.4301,65.9432,751353.66975189
2008-07-08,64.6751,64.6751,63.2095,63.9266,1065853.1649596
2008-07-09,64.267,66.2719,64.267,65.4856,968859.3784839
2008-07-10,64.0505,66.9497,64.0505,66.3578,669650.78789337
2008-07-11,66.2719,66.3578,64.7246,65.1014,633867.27196444
2008-07-14,65.1014,66.3178,63.8836,65.9432,784991.19009384
2008-07-15,64.5148,65.4856,61.7803,61.7803,761154.72248705
2008-07-16,62.8807,63.5499,61.0669,62.4545,863251.42302158
2008-07-17,64.0126,67.6275,64.0126,66.9891,939740.2491061
2008-07-18,66.3578,70.5646,65.8135,69.7206,1272517.7540416
2008-07-21,68.8839,70.5646,68.5444,70.1003,702850.6019743
2008-07-22,70.0201,71.8232,67.6544,71.4063,1424257.7540242
2008-07-23,72.036,75.059,72.036,74.2574,1310609.1757104
2008-07-24,73.922,75.8607,73.7472,74.2574,4147250.3577936
2008-07-25,73.0038,76.2324,72.071,75.3943,1473062.6881888
2008-07-28,74.1335,77.6607,74.1335,77.4931,1007189.5490224
2008-07-29,76.0283,78.0906,76.0283,77.2747,1584613.2951135
2008-07-30,78.543,82.0338,78.543,82.0338,2077087.7235667
2008-07-31,80.4233,80.4233,77.7772,79.7595,906362.05943291
2008-08-01,78.9652,79.7085,77.0778,78.3314,1277273.5217554
2008-08-04,76.4366,77.9161,76.4366,77.4931,885678.72344945
2008-08-05,76.8154,80.9698,76.8154,80.634,1718585.7139863
2008-08-06,81.2248,81.2248,76.9467,79.3882,1781445.2727016
2008-08-07,78.7467,79.964,77.4129,78.543,1578611.6424936
2008-08-08,79.1767,79.3882,75.8097,76.3126,1265305.8916342
2008-08-11,78.4626,78.4626,76.6114,76.8664,996939.81306673
2008-08-12,76.8664,78.878,76.0283,77.2747,769338.04581234
2008-08-13,76.5239,76.7426,75.5182,75.5692,586707.50960863
2008-08-14,76.3126,76.6552,72.3683,73.0038,473428.03155883
2008-08-18,73.922,74.9716,73.2006,73.4994,467494.984936
2008-08-19,72.2409,73.4994,70.9748,71.4063,434311.63629437
2008-08-20,71.5761,72.4106,70.5646,72.036,225831.73253112
2008-08-21,71.9011,71.9011,70.0201,71.8232,417968.31568278
2008-08-22,73.0038,73.6306,71.8232,73.0839,403286.63231917
2008-08-25,73.4994,74.3448,71.8589,71.8589,269251.09592907
2008-08-26,70.6847,72.114,70.5995,70.8968,400044.31289971
2008-08-27,71.5761,71.6111,69.5952,70.0595,575696.24708592
2008-08-28,70.0595,73.922,69.5544,73.922,1357919.8712597
2008-08-29,73.4994,76.6552,73.4994,76.1376,1339766.7244466
2008-09-01,74.7602,77.4129,74.6363,76.4366,689748.22866223
2008-09-02,77.2014,80.1462,76.1085,79.7965,1086167.4006791
2008-09-03,79.7595,79.7965,77.2747,77.9161,565394.37057246
2008-09-04,78.878,78.9652,76.0283,76.8664,342824.16713997
2008-09-05,73.922,75.059,71.4063,72.283,1062745.3132943
2008-09-08,74.7602,75.591,73.5942,74.8477,722362.14752855
2008-09-09,73.9659,75.0954,73.2006,73.7108,399039.92110325
2008-09-10,73.4994,74.1335,70.8968,72.6175,987944.19473666
2008-09-11,71.8589,72.5024,70.5646,70.5646,830927.02146271
2008-09-12,72.071,72.4529,69.894,70.6418,1022193.6805721
2008-09-15,69.9341,69.9341,65.9432,67.7864,1257239.1985038
2008-09-16,66.7835,68.0392,64.7246,65.9804,1042206.0499046
2008-09-17,68.4517,69.2563,64.5942,65.1014,1216285.534639
2008-09-18,63.8341,68.0392,63.8341,67.9598,1454935.6116545
2008-09-19,70.9464,72.5812,70.1397,71.8232,3451039.4442115
2008-09-22,72.036,73.7108,70.5646,72.1628,1106472.031559
2008-09-23,71.0594,71.1089,68.6711,69.3022,1069844.6618666
2008-09-24,69.1295,70.5646,68.9233,69.3022,818407.79912537
2008-09-25,69.3022,72.5374,68.8373,72.326,750699.16854026
2008-09-26,71.9863,73.7108,70.1397,73.4994,1024736.2188219
2008-09-29,72.2409,72.4529,69.3022,70.1397,752932.97980343
2008-09-30,66.4046,71.7809,66.4046,71.7809,1955719.5984675
2008-10-01,71.0594,74.8477,71.0594,74.2574,1321144.3126138
2008-10-02,74.3811,75.1757,70.5646,71.9508,395005.88847811
2008-10-03,71.1942,73.4119,68.4517,71.6111,751843.51657066
2008-10-06,69.3022,69.5544,65.5657,67.2026,669543.76253801
2008-10-07,68.4517,69.1295,64.267,67.6275,1075318.0483094
2008-10-08,63.8341,70.1397,63.5054,65.1889,1572836.389664
2008-10-09,66.0234,68.252,65.5657,67.4883,1179079.1303317
2008-10-10,62.9923,65.0213,56.705,65.0213,3487625.6503057
2008-10-13,65.1014,67.2026,62.7146,64.267,1493947.7258035
2008-10-14,69.0902,69.0902,66.4446,68.8373,1678495.1135641
2008-10-15,66.9497,67.3745,62.5842,62.9617,1215572.0322699
2008-10-16,59.6413,62.9923,58.3826,59.9291,1169442.7319894
2008-10-17,62.5842,62.5842,50.0219,53.5099,3278562.5955677
2008-10-20,54.6017,55.2751,50.4008,51.2404,2179339.4736545
2008-10-21,52.8788,55.775,50.4846,54.5579,1547530.3816009
2008-10-22,53.3409,55.2313,49.1844,49.2238,1197285.7898226
2008-10-23,50.1924,51.2404,44.1011,46.705,1339828.4698439
2008-10-24,44.3526,45.1935,42.6734,44.1011,1723013.5450344
2008-10-27,42.0007,47.4608,40.8252,44.8561,1492390.369671
2008-10-28,47.2503,48.0912,45.7802,47.0404,1890251.6397453
2008-10-29,50.6938,52.0822,48.9746,51.7025,1797865.4320299
2008-10-30,53.0063,54.4326,50.8198,53.3409,1224183.4570166
2008-10-31,51.9539,53.2993,50.8198,52.5449,1653420.993771
2008-11-03,52.8788,53.7139,51.2812,52.7089,826031.29751492
2008-11-04,52.5449,56.705,51.8715,56.2371,896611.77513554
2008-11-05,55.4441,56.6555,53.7606,53.9726,1398181.9866745
2008-11-06,52.0822,53.633,49.9825,49.9825,1388459.144776
2008-11-07,50.6107,53.0063,50.4008,53.0063,1737172.4507007
2008-11-10,53.7606,55.4441,53.4218,54.6017,479403.61389981
2008-11-12,53.7139,53.7139,45.6549,48.3012,2976580.9505774
2008-11-13,43.6814,48.5118,43.2607,46.8319,2035773.1921576
2008-11-14,49.3936,49.3936,48.2166,48.5957,1347184.4048451
2008-11-17,48.8871,48.8871,46.5375,46.8319,1095755.7748235
2008-11-18,46.2846,46.3276,43.7652,44.9822,1545041.3560288
2008-11-19,45.7802,45.9909,44.0172,45.7802,2214823.8674364
2008-11-20,42.8418,43.6814,42.1276,42.2114,3216291.6763069
2008-11-21,43.4284,44.5209,42.6297,44.1011,1534650.2917192
2008-11-24,45.3612,47.8814,44.3526,47.8814,1358129.8056106
2008-11-25,48.7216,49.7297,47.1249,49.14,1532247.7097033
2008-11-26,48.7216,50.3193,46.915,48.2589,2273525.9027319
2008-11-27,48.6772,49.6858,47.9652,48.7216,1799912.6349811
2008-11-28,48.8478,49.4774,46.3698,46.6212,1116247.0140153
2008-12-01,46.6212,46.8734,44.8992,45.7388,1641051.3325071
2008-12-02,44.1011,47.4187,43.5968,47.1249,1112908.6462
2008-12-03,47.6285,48.1744,45.4034,46.243,1787162.8964938
2008-12-04,46.7459,50.0219,45.5704,49.3491,2527733.0756331
2008-12-05,48.7216,50.2748,48.4266,48.7216,1330260.6774986
2008-12-08,51.2404,53.1346,50.8198,52.5449,1308507.0879616
2008-12-09,52.4983,54.8939,51.6609,54.8939,1081506.3092411
2008-12-10,54.2635,55.8617,53.3409,54.1396,1115973.9621471
2008-12-11,53.9726,55.02,53.1346,53.7606,1661012.9334019
2008-12-12,51.6609,52.7089,49.5598,51.2404,1282082.8021469
2008-12-15,51.8715,52.2935,51.029,51.9539,747316.89288687
2008-12-16,53.0063,54.6017,51.6609,54.6017,1464823.1079459
2008-12-17,55.02,55.02,50.9475,50.9475,1064449.4862605
2008-12-18,51.3279,52.4983,50.9905,52.4983,837569.45409479
2008-12-19,52.4983,54.7692,52.0362,52.4626,1843614.6550868
2008-12-22,52.7089,53.1346,50.3578,51.1989,399658.74719643
2008-12-23,50.6107,52.9246,50.6107,51.2404,434586.06028247
2008-12-29,51.4918,53.1346,51.4918,52.7089,492736.50336189
2008-12-30,52.9246,54.6017,52.9246,54.5143,646508.61297649
2008-12-31,54.0127,55.2313,52.9246,53.0063,318619.97138913
2009-01-05,55.525,57.0795,55.02,56.6555,879925.42453883
2009-01-06,56.4915,58.336,56.4915,57.2479,955685.65493493
2009-01-07,56.7851,57.3295,54.7314,54.9383,612250.89442143
2009-01-08,53.7606,54.3889,53.0479,53.1346,1299672.0076645
2009-01-09,53.7139,53.7139,51.451,51.6609,3002455.0162958
2009-01-12,51.4918,52.2468,50.6544,51.1989,974480.95388023
2009-01-13,50.6544,50.6938,48.6393,49.6458,2064519.1049115
2009-01-14,50.1924,50.3578,46.3276,47.0404,1119807.6652609
2009-01-15,46.6212,48.3012,44.6047,46.2015,1248312.1861708
2009-01-16,47.8814,47.8814,45.9909,47.0404,910022.87543423
2009-01-19,47.6708,47.8814,44.1434,44.1856,1026986.4955243
2009-01-20,44.1856,44.6885,42.8825,44.1011,1674573.5947741
2009-01-21,43.2607,47.4608,42.3368,46.4099,1564326.5017928
2009-01-22,47.2503,48.0912,42.8418,44.1856,914021.23294091
2009-01-23,43.513,45.3182,42.4212,45.3182,1054391.8470964
2009-01-26,44.0172,48.3012,43.639,47.4608,1325727.1932151
2009-01-27,47.4608,47.8384,44.1011,44.9822,1574906.9186542
2009-01-28,46.1585,46.8734,45.3612,45.3612,1312689.3095403
2009-01-29,45.8648,46.3276,44.311,45.9493,689531.43371163
2009-01-30,44.9414,46.3698,44.311,45.7802,1198137.8763056
2009-02-02,45.6964,45.6964,43.0509,43.7228,917695.77014164
2009-02-03,43.7228,44.2688,39.9003,39.9003,1827644.5510991
2009-02-04,40.6568,41.1604,39.3967,40.7829,1646069.1751296
2009-02-05,40.6568,41.5401,39.4805,40.8047,1593018.9018691
2009-02-06,41.5401,42.4212,40.5315,41.7915,2749883.4103638
2009-02-09,41.8753,43.5968,40.1533,43.5968,1163533.0114056
2009-02-10,43.22,44.5209,42.4627,43.6814,914151.58433526
2009-02-11,42.4627,42.9678,41.4548,42.0007,1373649.8542579
2009-02-12,42.0007,42.0007,39.0608,39.5017,1465071.4616551
2009-02-13,40.0898,40.447,39.3348,39.3348,1653780.4891954
2009-02-16,39.2283,39.2283,36.1201,36.1201,1503091.5330871
2009-02-17,35.2381,35.2381,29.4004,29.4004,4184718.8370095
2009-02-18,30.4507,31.2903,26.0823,28.4982,8024051.7589501
2009-02-19,30.2408,33.4323,29.4004,32.6357,2824625.527764
2009-02-20,31.2903,33.1807,30.4922,32.3412,2723154.5139224
2009-02-23,34.3571,34.3571,31.0804,31.9207,2030379.3886713
2009-02-24,30.6606,32.4243,29.9886,31.0804,2477469.5779718
2009-02-25,32.5081,33.0547,30.681,30.681,1940795.0498745
2009-02-26,30.9958,32.3412,30.0731,32.2989,1956242.3761649
2009-02-27,31.71,32.8863,31.1431,32.5511,3258939.9082983
2009-03-02,32.3412,32.761,31.4163,31.7523,1287955.4754924
2009-03-03,31.8791,32.6357,31.2903,32.2348,2199417.7047442
2009-03-04,32.8033,34.7768,32.6553,34.3148,1676025.2976712
2009-03-05,34.3148,34.3985,33.0759,33.3273,1106714.8967884
2009-03-06,32.761,35.4488,32.4461,34.8183,3602971.5409859
2009-03-09,35.2805,35.2805,33.79,34.2528,1597876.2064586
2009-03-10,34.3148,36.4576,33.8309,35.9109,2032891.7402824
2009-03-11,36.4144,37.7802,35.7425,35.9109,1253692.2684576
2009-03-12,35.701,36.4771,34.4409,36.4771,1518987.5425981
2009-03-13,38.0943,38.0943,36.5827,36.9611,1567117.3937519
2009-03-16,37.3809,38.9558,37.0864,37.8217,1147154.0156756
2009-03-17,37.8006,38.0943,36.1842,36.2257,2881210.3819913
2009-03-18,36.7292,36.7292,34.6092,35.0297,1143351.8713204
2009-03-19,35.3235,36.4576,34.7768,35.8066,2029122.5268058
2009-03-20,35.4904,36.3095,34.9867,36.3095,2100810.3052185
2009-03-23,36.9611,38.1373,36.7096,37.7591,1048148.701367
2009-03-24,38.5994,38.7662,37.6119,38.2204,2678212.0973904
2009-03-25,38.1163,41.1604,37.8852,41.1604,1516078.6483242
2009-03-26,41.0344,41.3287,40.0687,40.7406,1319783.1696328
2009-03-27,40.573,40.7829,38.8516,39.0608,1765241.908324
2009-03-30,37.8006,38.2204,35.365,36.3722,2957044.7068642
2009-03-31,37.1709,37.3809,35.0706,35.0706,2457325.485125
2009-04-01,35.6383,35.8889,33.6013,34.9867,3011947.3420444
2009-04-02,36.3307,39.1453,35.8263,39.1453,4368190.4827368
2009-04-03,38.6409,43.6814,37.843,42.4212,3179698.6096131
2009-04-06,42.9678,43.9335,42.5473,43.9335,2353565.7752225
2009-04-07,43.513,44.7315,42.4212,43.6814,1233619.5258476
2009-04-08,42.7988,48.5518,42.5473,48.3012,2641200.5341147
2009-04-09,49.14,50.0219,45.5704,48.3012,2797243.5022309
2009-04-14,47.4187,49.5598,46.998,46.998,1804994.9672408
2009-04-15,47.0404,47.713,46.5375,47.6708,2179471.1971688
2009-04-16,48.3434,48.385,46.3276,47.2925,1852809.2308083
2009-04-17,46.7459,47.2503,43.5552,43.5968,1782765.2520844
2009-04-20,43.7652,44.0589,42.2535,42.2535,979325.90939022
2009-04-21,42.4627,43.4723,41.581,41.8323,1518810.5391258
2009-04-22,42.0007,44.8992,41.8536,44.8992,1402545.3280854
2009-04-23,44.6047,46.117,44.2272,45.3182,1210128.8324659
2009-04-24,45.3182,47.5877,44.8561,47.5877,1791642.8680996
2009-04-27,46.4099,47.0404,45.3182,46.2015,970316.56986074
2009-04-28,44.8992,45.6964,43.8905,44.6047,1947054.6610431
2009-04-29,45.1505,48.2166,45.0245,48.0912,1696325.8121912
2009-04-30,49.3491,51.5377,48.7216,50.8198,2884839.639234
2009-05-04,51.9539,52.7555,51.2404,52.7555,1261155.2288141
2009-05-05,51.6609,52.7555,50.6107,51.9131,1578703.5745297
2009-05-06,50.8198,52.9246,50.0219,52.0822,1253479.5898668
2009-05-07,52.9246,54.1396,50.7813,51.2404,1174601.9029658
2009-05-08,52.0822,52.2935,49.0584,49.6858,1529797.1034895
2009-05-11,50.4008,50.567,47.9222,48.3012,2111969.7566947
2009-05-12,48.385,51.1573,48.0504,49.5598,3121788.2875232
2009-05-13,50.3578,50.3578,47.8814,48.0068,1443798.1140973
2009-05-14,46.8319,47.8814,46.4099,47.0404,1761220.2247783
2009-05-15,47.8814,48.6772,46.8319,47.8814,787535.10046357
2009-05-18,47.4608,49.1014,46.8319,49.1014,500361.37387138
2009-05-19,49.9825,51.1989,49.8127,50.9905,1235180.99834
2009-05-20,50.6544,52.0822,49.3491,49.5598,2002327.7686073
2009-05-21,48.8871,49.7733,48.385,48.9315,1912009.3456422
2009-05-22,49.1844,49.4373,47.5877,48.0504,1052236.2466699
2009-05-25,48.6772,48.9315,47.2925,48.0912,516327.36149932
2009-05-26,48.1336,48.1744,46.7896,47.4608,1166721.8181474
2009-05-27,48.1744,49.14,47.8814,48.0912,1773473.2558472
2009-05-28,47.6708,48.0912,46.8734,46.915,1041144.0290707
2009-05-29,47.1249,47.713,45.5288,45.5288,1900962.408001
2009-06-01,46.8319,49.8565,46.8319,49.7733,1259167.0270203
2009-06-02,49.14,50.1924,48.5118,49.938,1753593.9821489
2009-06-03,49.9825,50.0656,47.9222,47.9222,760487.87219596
2009-06-04,48.5518,49.938,47.9222,49.938,1199894.1898295
2009-06-05,50.4008,51.1172,49.1844,49.5598,922322.55858109
2009-06-08,49.5598,49.5598,48.3012,48.8478,489793.30608946
2009-06-09,49.3491,50.4008,48.9315,50.1924,1758480.1012571
2009-06-10,50.9905,51.1989,50.1924,50.903,656035.24172355
2009-06-12,50.4445,51.6609,49.2238,51.6609,1199250.6655774
2009-06-15,51.5742,51.5742,50.1094,50.1924,775323.23299291
2009-06-16,49.8565,51.1573,49.8127,50.1487,678778.12973774
2009-06-17,50.4008,50.7813,49.4774,50.3193,1204209.5070424
2009-06-18,50.1924,50.6107,49.3936,49.6458,864022.55442815
2009-06-19,49.6458,51.7899,49.6458,51.6201,2051239.7281271
2009-06-22,51.029,51.2404,48.385,48.7216,1162728.9491205
2009-06-23,49.0147,49.3936,48.0068,49.0584,1151933.1094284
2009-06-24,49.3491,50.1924,48.8871,49.6458,725563.3033498
2009-06-25,49.7297,49.7733,48.1744,48.5518,967230.6721145
2009-06-26,49.14,49.2668,48.1336,48.1336,661846.16967167
2009-06-29,47.8814,49.2668,47.5446,49.0147,483172.82737643
2009-06-30,49.4774,49.8127,48.0912,48.0912,1703456.7195221
2009-07-01,48.1336,49.0147,47.8814,48.3434,577821.66087379
2009-07-02,48.5118,48.8871,47.4608,47.6708,924900.77194933
2009-07-03,47.713,47.8814,47.0833,47.4608,654532.77038868
2009-07-06,47.0404,47.8814,46.3698,47.8814,367202.62212327
2009-07-07,48.0912,48.5957,47.0404,47.0404,647211.13838604
2009-07-08,46.9572,46.9572,45.6134,45.6134,1175872.4860307
2009-07-09,46.4099,46.5375,43.639,43.639,951711.99558717
2009-07-10,44.1434,44.9414,44.0589,44.0589,939925.48529807
2009-07-13,43.7228,45.7388,42.9678,45.7388,1069004.924463
2009-07-14,45.9909,50.1487,45.9909,50.1487,1781166.7323537
2009-07-15,50.1924,51.451,49.8565,50.8198,3618396.9133573
2009-07-16,50.4008,51.5377,50.0219,50.8198,2615089.0916466
2009-07-17,50.8198,51.0728,50.2303,50.6938,1471798.9657235
2009-07-20,51.5742,56.2808,51.3279,55.6505,2495292.0438793
2009-07-21,54.6017,57.2916,53.5507,57.2916,2442351.540214
2009-07-22,56.3237,57.2916,55.6505,56.0745,958090.98119067
2009-07-23,57.0358,57.2479,55.4441,57.2479,956418.36698317
2009-07-24,57.7945,59.9824,57.5394,58.844,1300985.1264476
2009-07-27,60.9051,60.9051,56.194,56.8668,1565620.4108968
2009-07-28,56.8668,58.5903,55.4871,55.8617,1683315.3709152
2009-07-29,55.525,57.9614,54.7314,57.1175,894645.52726077
2009-07-30,58.3025,60.9866,58.0881,60.9866,1506590.4389355
2009-07-31,61.3212,64.471,60.9458,61.1478,3488134.7068036
2009-08-03,61.4079,62.9923,59.728,60.478,1651897.940637
2009-08-04,59.4335,59.849,57.3295,57.753,1594580.3743615
2009-08-05,57.9199,57.9199,55.9054,55.9054,1422543.9762185
2009-08-06,56.6555,57.0358,53.8444,56.0745,1985859.5850811
2009-08-07,55.6505,57.3725,54.6396,57.3725,995221.9189012
2009-08-10,57.6662,57.753,56.705,57.5001,919683.97193546
2009-08-11,57.5394,58.169,55.4441,55.4441,786773.57389658
2009-08-12,55.02,56.2371,54.1775,55.5696,1587915.9878103
2009-08-13,57.1662,57.9614,55.02,57.2479,2313886.8107825
2009-08-14,57.5394,57.753,55.3559,56.6555,1727472.9348411
2009-08-17,55.02,55.2313,53.7606,53.7606,1147329.6470279
2009-08-18,55.02,55.02,53.3816,54.6017,1797592.3801617
2009-08-19,53.9311,56.3237,53.5507,55.4441,1097046.9396875
2009-08-20,56.705,57.1175,55.7371,57.1175,2167698.4080791
2009-08-21,56.705,60.1893,56.6555,59.2244,2089598.7131844
2009-08-24,60.478,62.9923,59.6413,62.9923,2052303.121081
2009-08-25,61.3212,66.7835,61.3212,66.7835,2415669.2958506
2009-08-26,65.9432,66.7835,62.6644,62.6644,1705428.4558766
2009-08-27,62.8015,63.7226,60.1084,60.1084,884541.23601875
2009-08-28,62.9617,63.4193,60.6055,60.6055,1025455.2096707
2009-08-31,60.0166,61.991,59.4335,61.3212,967120.90251926
2009-09-01,62.1206,62.2504,58.9256,60.6857,798299.38139698
2009-09-02,60.0166,60.0166,57.3295,57.9614,1270681.8575611
2009-09-03,58.7981,60.2302,57.9614,59.6413,1247768.8266743
2009-09-04,59.7681,60.8183,58.1282,59.6413,891427.90600024
2009-09-07,60.8591,62.9617,60.4431,62.9617,782761.49519049
2009-09-08,62.9923,63.8341,62.2067,62.9923,1294758.4461575
2009-09-09,62.1206,63.8341,62.0397,63.8341,1061440.4272309
2009-09-10,64.4273,64.9345,61.3212,61.529,1831508.4408516
2009-09-11,62.4545,62.9617,60.6055,61.3212,1062152.55748
2009-09-14,60.478,60.9051,59.3461,60.1084,802375.94974028
2009-09-15,60.9051,60.9051,59.0984,59.6413,1110814.7911707
2009-09-16,60.0626,61.7424,60.0626,61.3212,1042178.6075058
2009-09-17,62.5842,62.5842,61.1186,62.0711,866842.26090593
2009-09-18,61.7424,61.7424,60.1084,60.6514,2052765.525501
2009-09-21,60.6857,60.7724,59.6813,60.0626,521331.48292241
2009-09-22,60.1893,64.6379,60.1893,64.267,1917138.3299799
2009-09-23,64.267,66.0234,64.267,65.7333,1616672.8775238
2009-09-24,65.4047,66.2719,64.8048,65.8945,1484890.3620761
2009-09-25,65.8945,66.1516,64.2976,65.5162,982083.87047068
2009-09-28,66.073,66.2719,64.0994,66.1918,813276.07054781
2009-09-29,66.1043,66.5307,63.3391,63.4193,2183288.4348434
2009-09-30,64.211,65.4301,63.4193,63.8341,1721292.906629
2009-10-01,64.6379,65.9432,63.9266,64.6751,1662408.3793814
2009-10-02,63.4193,64.0505,61.7424,62.2504,1571397.0358464
2009-10-05,62.9923,63.2095,61.3212,61.3212,748200.53812856
2009-10-06,62.6644,63.5499,61.9538,63.4193,2379314.9780264
2009-10-07,63.8341,64.5148,63.5929,63.8341,2994189.3657741
2009-10-08,64.3479,65.6895,64.0126,65.3128,2266023.1508972
2009-10-09,64.0505,66.6173,64.0505,65.9432,2651925.0235699
2009-10-12,66.7835,67.9998,66.1516,67.7077,1555521.6081345
2009-10-13,67.9197,68.2127,66.6501,67.4082,1270572.0879659
2009-10-14,68.252,72.4529,67.8738,71.8232,1734197.6946696
2009-10-15,72.6612,73.4994,68.8373,69.3022,1670731.6589406
2009-10-16,69.389,70.0595,67.9998,68.4517,682655.74068966
2009-10-19,69.3022,70.1397,68.631,70.1397,454942.83172009
2009-10-20,71.8232,71.9011,70.5995,71.5192,1288707.3972198
2009-10-21,72.036,72.036,70.5149,71.8232,1256001.5463175
2009-10-22,70.9748,71.8232,70.2664,71.8232,700224.36440813
2009-10-23,73.0839,73.2808,71.6111,72.2409,816956.09622829
2009-10-26,71.8232,72.6612,70.4012,71.0594,607816.20277365
2009-10-27,69.9341,70.1397,67.8272,68.4517,1072521.6678706
2009-10-28,68.4517,68.591,66.073,66.073,1097752.2093369
2009-10-29,65.9432,67.8272,63.8341,67.4082,2170906.4245001
2009-10-30,67.5414,68.591,65.9804,66.073,1715365.3484859
2009-11-02,65.9432,66.5707,64.5579,66.1043,1182671.340336
2009-11-03,65.5162,65.5162,63.9266,64.0505,1519871.1878398
2009-11-04,65.0584,66.7369,64.7677,66.7369,1141440.5082432
2009-11-05,65.8631,70.0595,65.1889,70.0595,1517099.5055599
2009-11-06,69.1295,71.6541,68.6711,71.3145,1976213.5818992
2009-11-09,71.9011,74.0897,71.9011,73.8346,1802145.0741244
2009-11-10,73.7108,76.2762,72.6612,74.7602,1354512.8974474
2009-11-12,74.3448,76.8957,73.2808,76.4366,2406529.6049268
2009-11-13,76.8664,76.8664,74.1335,74.1699,1437203.7056631
2009-11-16,76.196,77.7047,75.8899,77.5372,1642471.4766456
2009-11-17,77.6244,77.6244,76.2324,76.8664,785416.5472754
2009-11-18,76.8664,78.4187,74.9716,75.5692,1234643.1273233
2009-11-19,75.3943,75.591,73.1205,74.0897,2089657.7143419
2009-11-20,74.0023,75.4745,72.4529,74.5124,1017687.6386874
2009-11-23,75.591,77.0268,75.3943,77.0268,767574.87168877
2009-11-24,76.4366,76.8957,74.5561,75.591,1035327.6126428
2009-11-25,75.9409,76.7863,75.1319,75.1319,633484.45050104
2009-11-26,74.7602,75.1319,72.3683,72.4106,1272033.3957025
2009-11-27,69.2563,72.7415,68.252,72.2409,1194826.9508891
2009-11-30,73.4119,74.0533,72.6612,73.922,725900.84485516
2009-12-01,74.7166,75.4308,73.0839,73.0839,954345.09375304
2009-12-02,73.922,74.6363,72.6612,74.3011,865423.48888743
2009-12-03,75.5692,76.6114,73.4994,73.5942,963855.25706081
2009-12-04,73.5431,76.4366,73.5431,76.4366,926325.03244759
2009-12-07,75.3943,75.9774,74.8113,75.1757,562444.31270034
2009-12-08,75.2266,75.7805,72.8726,72.8726,816556.8093256
2009-12-09,72.2409,72.2409,69.5151,69.5952,3169897.5568779
2009-12-10,70.0595,70.8547,68.252,68.252,1811314.9516869
2009-12-11,69.7206,70.2264,68.8839,70.1003,1132916.8991727
2009-12-14,71.4063,71.9011,70.3123,70.7767,605458.90071583
2009-12-15,70.7767,71.1089,69.9341,71.031,1698678.9978892
2009-12-16,70.5995,72.1984,70.5995,72.1984,972986.715265
2009-12-17,71.4063,71.8232,69.894,69.9734,708415.92045306
2009-12-18,70.5149,70.5149,68.3387,68.3387,3027348.0162568
2009-12-21,68.5049,68.7105,68.0932,68.252,1092695.9473561
2009-12-22,68.4517,68.7571,67.6544,68.0392,1519340.1774228
2009-12-23,68.3387,68.4517,67.7864,68.0392,1583518.3434009
2009-12-28,69.2563,69.2563,68.0392,68.0932,1061240.0977196
2009-12-29,68.4517,68.7105,67.0757,68.4517,1279044.9285986
2009-12-30,68.4517,68.7105,67.9197,68.4248,1133944.6170081
2009-12-31,68.7972,68.7972,67.8272,67.9197,990290.51983495
2010-01-04,68.4517,70.8968,68.1718,70.7767,2079344.8608689
2010-01-05,71.1447,72.114,70.8188,71.9011,1707481.1473077
2010-01-06,71.9011,71.9011,71.2787,71.7809,467157.44343063
2010-01-07,70.8968,71.6111,70.6847,71.4413,713166.19968716
2010-01-08,71.8232,72.6175,71.5192,72.1984,1342870.4597521
2010-01-11,72.705,73.8346,72.4529,73.4994,1076282.6486275
2010-01-12,73.4557,73.7108,72.9456,73.2808,2419660.7927576
2010-01-13,72.6612,74.2137,72.6612,73.922,651385.12724512
2010-01-14,74.7602,74.7602,73.2808,73.7108,919977.60560273
2010-01-15,73.7108,74.5124,73.4557,73.4994,1207940.3011607
2010-01-18,73.5431,73.922,73.4994,73.922,339380.14608926
2010-01-19,73.922,75.3943,73.5431,75.3943,827311.48541943
2010-01-20,75.0954,75.4308,74.6363,75.1757,1021928.8614236
2010-01-21,75.0954,75.591,75.059,75.3141,1931357.6089235
2010-01-22,74.2137,74.6363,72.2409,72.2409,1676279.1398601
2010-01-25,72.2409,72.8726,70.8188,71.4063,1770948.5551566
2010-01-26,70.7767,70.7767,69.4349,69.7206,1898192.0978411
2010-01-27,69.4684,70.1003,69.1295,69.7206,984674.43291839
2010-01-28,70.5646,71.4063,69.8007,69.9341,1451756.4097523
2010-01-29,70.147,71.8232,69.5952,71.8232,2057160.4256705
2010-02-01,70.9748,71.6541,70.5995,70.9748,648584.63044651
2010-02-02,71.2365,71.5192,69.9734,70.5646,739332.52695296
2010-02-03,71.4063,71.4413,69.8007,70.1397,1094253.3034886
2010-02-04,70.1003,70.5646,68.252,68.252,1093450.6133234
2010-02-05,67.2026,67.2026,64.8048,65.1453,1859977.1853776
2010-02-08,65.5657,66.2319,63.2591,63.8836,1605989.5516669
2010-02-09,65.1014,65.4301,64.0505,64.0505,1663211.0695466
2010-02-10,64.5942,65.2319,63.9638,63.9638,1468324.7580341
2010-02-11,64.6751,64.8916,61.7424,62.2876,1113926.7591958
2010-02-12,63.3391,64.3909,62.5842,64.0505,1773403.2777302
2010-02-15,64.471,67.0757,64.2976,66.9891,1530892.0552021
2010-02-16,67.2026,67.7077,65.4856,65.6459,863454.49677278
2010-02-17,67.0757,67.2026,66.5307,67.1158,835424.83062775
2010-02-18,66.4046,66.8228,65.3128,65.5162,815179.20090531
2010-02-19,63.9638,65.9432,63.9638,64.267,725398.64895693
2010-02-22,65.4047,65.9804,64.6751,65.5162,538266.18722836
2010-02-23,65.5162,66.4913,65.2691,65.6895,923871.68199394
2010-02-24,65.1453,65.9432,64.2976,65.1453,316273.64629083
2010-02-25,65.1453,66.2719,63.8836,64.267,1080997.2527432
2010-02-26,64.471,66.1043,64.3479,66.1043,1048333.937559
2010-03-01,66.3578,66.9891,65.1014,66.7835,410343.44517329
2010-03-02,66.9891,69.2156,65.7697,68.8839,1474253.6882971
2010-03-03,69.3022,70.179,68.0932,68.8839,1303524.9204575
2010-03-04,69.0902,69.6813,68.0932,69.5151,937363.73736911
2010-03-05,69.3022,70.9464,69.3022,70.3525,482367.39297134
2010-03-08,70.9748,71.4063,69.9341,71.4063,1143139.1927296
2010-03-09,71.8232,71.8232,70.4012,70.7767,714516.36570863
2010-03-10,70.9464,71.9863,70.5995,70.9748,566096.89598201
2010-03-11,71.031,71.9863,70.9748,71.2787,1868156.3923431
2010-03-12,71.9863,72.071,70.9748,71.1942,1101356.7684207
2010-03-15,70.5646,71.4063,69.7614,70.1397,1418567.5726309
2010-03-16,70.179,71.4908,70.179,71.4908,719711.21180346
2010-03-17,72.071,72.7851,70.9748,71.7313,747341.5910458
2010-03-18,71.7313,71.7313,69.7614,69.9341,631739.11393669
2010-03-19,70.179,71.8232,69.0493,69.7206,2935748.0332673
2010-03-22,70.5646,70.5646,69.0035,70.1397,622727.03016733
2010-03-23,70.5646,70.7344,69.1295,69.5151,875298.63609938
2010-03-24,70.9748,71.1089,69.3022,69.7206,556737.6658677
2010-03-25,70.4297,71.7809,69.9341,71.6111,1541119.8372388
2010-03-26,70.9748,71.8232,69.894,70.2664,1060589.7128678
2010-03-29,70.7767,71.4063,69.7206,69.7206,533034.29389514
2010-03-30,70.179,70.8968,70.179,70.4297,363478.68860468
2010-03-31,70.4225,71.1447,69.4349,69.7206,975160.15325079
2010-04-01,70.5149,71.6541,70.1397,71.5192,1203379.3744784
2010-04-06,71.5192,73.4994,71.5192,72.6612,1812872.3078194
2010-04-07,72.2409,72.9236,71.8589,72.6175,1497421.9334929
2010-04-08,71.8232,72.4529,70.9464,71.4063,1500402.1780037
2010-04-09,72.3683,72.6612,71.9863,72.326,1601360.0189876
2010-04-12,72.326,72.7415,71.7029,72.6175,2370724.1350788
2010-04-13,72.3683,74.3448,72.3683,73.922,2315275.3961623
2010-04-14,74.3448,75.4745,73.7108,75.0954,938262.47593016
2010-04-15,75.591,75.591,72.8289,74.3448,607467.68430876
2010-04-16,74.0897,75.0954,73.2808,74.7602,552655.60904464
2010-04-19,72.8726,73.4994,71.5192,72.8726,1327296.8984271
2010-04-20,73.0839,74.7602,71.8232,74.4686,1191639.5162673
2010-04-21,75.1757,75.3141,72.8726,72.8726,814222.83330677
2010-04-22,72.6612,73.922,70.3525,70.4012,1193308.014115
2010-04-23,71.031,72.036,70.7767,71.6541,892315.66760176
2010-04-26,72.6612,73.922,72.6612,73.8346,986102.80977647
2010-04-27,73.4994,73.7472,70.9748,70.9748,1207530.0372985
2010-04-28,69.7206,70.5646,68.252,69.3489,1815661.8276585
2010-04-29,70.0201,70.7344,69.4684,70.5995,1617427.5434911
2010-04-30,71.8662,72.1562,70.5995,70.8968,1041627.0152897
2010-05-04,71.8232,71.8232,68.6711,68.8839,1986053.0539927
2010-05-05,68.6776,69.4349,67.661,67.747,1331518.9114841
2010-05-06,67.6275,69.0902,67.0692,67.2885,1571564.4344791
2010-05-07,65.5162,67.5341,65.5162,66.4046,3400592.0824782
2010-05-10,68.8373,70.4792,68.5049,70.3123,1078336.7121785
2010-05-11,70.147,71.6963,69.5544,70.3123,1056808.1503117
2010-05-12,70.5646,71.4063,68.7972,70.0595,2322271.835739
2010-05-13,71.1657,71.6818,70.1003,70.5215,1075046.3685611
2010-05-14,70.3197,70.918,69.163,69.2425,1467873.3305737
2010-05-17,68.0524,70.0595,68.0524,69.2891,810629.25118253
2010-05-18,70.0595,71.0806,69.8875,70.9603,1997449.8822187
2010-05-19,69.7541,70.3197,68.0058,68.8177,1690019.5489446
2010-05-20,69.2425,70.0135,66.2588,66.2588,2268037.4229698
2010-05-21,67.0226,67.8738,64.842,66.6837,1602379.5041034
2010-05-24,67.5341,68.1326,66.6837,67.9598,823291.17399369
2010-05-25,65.6961,66.8497,65.4047,66.1647,1041872.6247591
2010-05-26,67.0692,67.5341,65.2319,67.5341,4273851.748346
2010-05-27,67.7077,69.8401,67.0226,69.0763,1445081.0462416
2010-05-28,69.4225,71.1657,68.0932,71.1657,1205953.4714868
2010-05-31,70.2264,72.0287,70.147,71.9791,430473.81682072
2010-06-01,71.0454,71.1657,69.7541,70.1003,474946.96833299
2010-06-02,69.7541,70.4086,68.8634,69.6681,635025.34119425
2010-06-04,70.5215,70.918,67.0226,68.3912,1298313.6089234
2010-06-07,66.8965,67.5742,66.1647,66.8965,1107514.8427138
2010-06-08,67.9598,68.2192,66.3783,66.3783,1202364.0057224
2010-06-09,67.5341,67.9197,65.4367,67.5341,805021.39698561
2010-06-10,67.5341,69.8875,66.7639,69.8875,1537261.435966
2010-06-11,70.147,70.4371,68.6442,70.0135,1274180.7634095
2010-06-14,70.1003,71.4697,70.0135,70.9603,851296.14197979
2010-06-15,70.7481,71.4201,70.5215,70.9603,786844.92413349
2010-06-16,71.4697,72.5024,70.6564,71.4201,1939359.8124167
2010-06-17,71.7249,72.1912,70.9603,71.3851,863993.7399094
2010-06-18,71.0454,71.8093,68.9496,70.5215,2657354.5021745
2010-06-21,72.1562,72.326,71.5477,72.2409,797307.33867998
2010-06-22,71.8093,72.8872,70.996,72.2409,1001970.0047687
2010-06-23,70.9603,72.283,69.4619,69.9341,667226.25195847
2010-06-24,69.8007,69.8875,67.6275,68.8177,701843.46593795
2010-06-25,69.628,69.8875,68.3053,68.8177,497655.55334867
2010-06-28,68.8177,69.5486,68.5246,69.4225,158215.03398202
2010-06-29,68.8177,68.8177,66.4643,66.4643,625468.5258085
2010-06-30,67.3221,67.3221,65.9126,66.6837,1347102.0776486
2010-07-01,66.0423,66.9366,65.2319,66.5109,3021685.2772623
2010-07-02,66.3783,67.5341,66.3375,67.5341,1655683.6195529
2010-07-05,67.5341,67.7077,66.8497,66.9366,214989.24076109
2010-07-06,67.3148,67.8738,67.0226,67.7936,1658462.1624324
2010-07-07,67.661,67.661,66.5109,67.4883,605428.71407714
2010-07-08,68.1791,68.2192,66.6837,66.6837,867408.94644137
2010-07-09,67.0692,67.0692,65.9935,66.5977,676829.7194222
2010-07-12,66.6837,67.3688,66.2588,66.8097,1679495.3890007
2010-07-13,66.8965,68.5246,66.6837,67.7936,2890967.5268884
2010-07-14,68.3912,69.3759,68.3912,68.8177,1541996.6218807
2010-07-15,68.4379,69.5012,68.4379,69.2425,748332.26164285
2010-07-16,68.7302,69.8875,68.5246,68.6106,478128.91447507
2010-07-19,68.1791,68.9496,67.7077,68.3519,742031.48687597
2010-07-20,68.7302,68.8634,67.4548,67.9598,615376.58364594
2010-07-21,68.8634,69.8875,68.5246,69.7541,1272814.1319487
2010-07-22,68.9496,70.5215,68.9496,70.3197,1710230.8756685
2010-07-23,70.4931,71.512,69.9341,70.1003,1580050.9963112
2010-07-26,71.1301,71.8093,70.5215,71.8093,737218.09012461
2010-07-27,71.8093,72.5024,71.0806,71.3355,509915.44501725
2010-07-28,71.7597,72.0644,71.0454,71.7597,437090.17917393
2010-07-29,72.0644,72.5374,71.0454,71.0454,946084.93171108
2010-07-30,71.6818,71.6818,69.0297,70.0595,886637.83528787
2010-08-02,71.1657,72.6248,70.4086,72.6248,1036459.6115937
2010-08-03,72.4106,73.6524,72.0644,73.1788,746618.48383714
2010-08-04,72.8872,73.4412,71.4697,73.4412,974670.30643202
2010-08-05,73.0985,73.6087,72.2409,72.2409,666929.87405131
2010-08-06,72.5374,73.2153,71.4201,72.4529,422293.23773531
2010-08-09,72.6686,72.7924,71.5477,71.8093,584310.41607253
2010-08-10,71.8515,71.8515,69.6681,70.1003,971374.47433489
2010-08-11,69.9341,69.9341,68.8634,69.5486,673432.35044946
2010-08-12,69.2891,69.7148,68.6442,69.6681,524315.84379305
2010-08-13,70.1003,70.5215,68.6106,68.8177,687685.93239162
2010-08-16,68.897,71.3355,68.7769,71.3355,404864.57025078
2010-08-17,70.6564,71.3355,70.5215,70.9603,786821.5980945
2010-08-18,70.5215,70.6564,69.2024,69.2425,1020673.371678
2010-08-19,70.1003,70.359,67.9598,68.3912,2015590.6799524
2010-08-20,68.3912,68.3912,67.6275,67.9598,680055.57340237
2010-08-23,68.3912,68.897,67.7936,67.8738,2297562.69985
2010-08-24,67.2885,67.5742,65.9556,66.2121,801881.98656169
2010-08-25,66.3375,66.425,64.9651,65.4047,4418692.7292677
2010-08-26,65.8251,67.5341,65.8251,66.6837,1604430.8234145
2010-08-27,66.4643,67.4016,66.2982,67.1085,1315627.0183329
2010-08-30,67.3688,67.6275,66.0423,66.2588,418567.93209679
2010-08-31,65.4047,66.0423,65.0526,65.6961,1450133.1918627
2010-09-01,65.8251,68.1791,65.1453,68.1791,1957388.0963152
2010-09-02,68.1326,68.8177,67.2354,67.9598,1040375.641904
2010-09-03,68.1791,68.1791,66.8965,67.9598,704266.62975292
2010-09-06,67.1494,68.2658,67.1494,67.9598,603241.55489194
2010-09-07,67.5341,67.9598,66.6837,67.0692,462258.97524296
2010-09-08,67.1085,69.2425,66.9366,69.2425,1449886.2102734
2010-09-09,69.2425,69.5486,69.0297,69.2425,950722.69711006
2010-09-10,69.2425,69.2425,68.1791,68.1791,1163785.4814747
2010-09-13,69.3759,69.5012,68.6442,68.8177,1439190.535337
2010-09-14,68.7769,68.7769,67.747,68.1791,1714719.0799939
2010-09-15,68.3519,68.3912,67.7077,68.3912,1388765.1275227
2010-09-16,68.3912,68.7769,67.747,68.7769,1440262.1610105
2010-09-17,68.9903,70.1003,68.5246,68.8177,2701317.2250689
2010-09-20,68.8634,69.8875,68.2658,69.8875,966825.89673205
2010-09-21,69.8875,71.3851,69.5486,71.1657,2047651.6344827
2010-09-22,71.1657,71.5973,70.5215,71.5973,1906159.9983358
2010-09-23,71.3851,71.8093,69.9341,70.5215,1435806.8875636
2010-09-24,70.1003,72.326,69.7541,72.1912,884615.33049554
2010-09-27,72.1912,73.3901,71.8093,72.8872,1397318.9232319
2010-09-28,71.8093,72.8872,71.2081,72.4529,1607170.9469357
2010-09-29,72.7123,74.0388,72.3683,72.6686,1480422.7395497
2010-09-30,72.1912,73.5212,71.8515,73.5212,1279844.874524
2010-10-01,72.283,73.871,72.283,73.5212,895455.07802568
2010-10-04,73.3027,76.5167,73.3027,76.5167,3435128.3413812
2010-10-05,75.7515,77.7486,75.3506,77.7486,1105883.3921045
2010-10-06,77.355,78.1277,75.693,76.8518,946831.36495873
2010-10-07,76.9393,77.355,76.0064,76.0793,1465145.5561319
2010-10-08,76.5167,76.8518,74.8113,76.0793,1537299.8553243
2010-10-11,76.0793,78.0033,75.9554,76.9903,560177.57055859
2010-10-12,76.0793,78.1277,76.0793,76.5604,677360.72983918
2010-10-13,77.4129,81.2175,77.107,80.3577,1757604.688735
2010-10-14,80.0219,80.3206,78.4402,78.4402,1286941.4788563
2010-10-15,78.7684,79.4607,78.0983,78.3021,668876.91224692
2010-10-18,77.5735,79.4174,77.5735,78.3021,486417.89103577
2010-10-19,79.301,79.301,76.5895,77.355,1223040.4811062
2010-10-20,76.9903,78.8632,76.7789,78.6085,833859.24177561
2010-10-21,78.5206,80.3577,78.3531,80.3577,784491.73843549
2010-10-22,79.5047,80.5252,79.2423,79.5047,297238.22635594
2010-10-25,79.9347,80.9914,79.5047,79.9347,381704.55777467
2010-10-26,79.5047,79.8838,78.3531,79.4607,712651.65470946
2010-10-27,79.5047,80.6564,78.6518,79.1188,1714085.1605814
2010-10-28,79.3295,80.1022,79.1188,79.7085,347497.6076574
2010-10-29,79.0748,80.4372,79.0748,79.636,962216.94585183
2010-11-02,79.5047,82.0265,79.4607,80.3577,1307829.2607109
2010-11-03,81.1373,81.9389,80.4086,81.2175,1086450.0573868
2010-11-04,82.0265,84.1696,81.2175,81.2175,1802446.9405113
2010-11-05,82.0696,82.4566,80.7877,81.7279,1654252.4984549
2010-11-08,81.2979,82.2813,81.0501,82.2813,969231.22298779
2010-11-09,81.465,84.2929,81.3409,83.9943,1059515.3429543
2010-11-10,83.3525,83.9067,80.7877,81.2175,1534384.1004507
2010-11-12,78.6958,81.1373,78.4402,80.7877,1324784.546816
2010-11-15,80.7877,81.0501,79.964,80.6271,934906.27055563
2010-11-16,79.5047,80.1825,78.4402,79.0817,1278593.5011382
2010-11-17,78.6518,79.636,77.355,78.3021,718561.3752933
2010-11-18,79.5047,79.68,78.6518,79.0817,1069246.4175725
2010-11-19,79.0308,79.0817,76.3344,77.7919,548370.47847038
2010-11-22,76.9903,77.5735,76.0793,76.0793,771667.90547135
2010-11-23,76.5604,76.8957,74.9716,76.8518,874581.01737049
2010-11-24,76.5167,77.6244,75.4891,77.5735,1325563.9109422
2010-11-25,77.7919,78.3021,77.0268,77.355,454116.81551589
2010-11-26,76.1668,76.9393,74.8113,76.473,783055.12885776
2010-11-29,76.728,76.728,74.8404,75.868,437816.03062246
2010-11-30,76.5895,78.3531,75.7878,77.7919,1862636.3538223
2010-12-01,79.0308,79.0817,77.7486,78.2149,1283054.2630648
2010-12-02,78.2728,78.6518,77.0268,77.0268,1140289.2996131
2010-12-03,77.4491,78.6085,77.4491,78.6085,766744.73912475
2010-12-06,78.6518,79.9347,77.8791,79.9347,481913.22127103
2010-12-07,79.8838,80.4372,78.6518,79.592,854626.27707544
2010-12-08,79.0817,80.6996,78.9436,80.5761,743377.53653762
2010-12-09,80.7877,81.1664,79.162,79.3295,1286494.1677557
2010-12-10,79.213,79.9347,77.8791,79.9347,345955.34484425
2010-12-13,79.4607,79.9347,77.7194,78.2149,570148.76616638
2010-12-14,78.2149,79.3805,78.0033,79.3805,718481.79233675
2010-12-15,78.2149,80.3577,78.2149,80.3577,532710.47358918
2010-12-16,80.4086,80.7877,78.6958,79.5047,506033.71770551
2010-12-17,80.1531,80.3206,79.0817,79.5047,2324225.7345343
2010-12-20,80.0659,80.0659,77.7486,78.6518,882837.06305262
2010-12-21,79.301,80.1825,78.6958,79.5047,559922.35624965
2010-12-22,79.7595,80.2334,79.2423,79.5047,516315.01241985
2010-12-23,79.8838,79.8838,78.7684,79.0817,422423.58912966
2010-12-27,79.592,79.7085,78.8193,79.5047,210956.58025589
2010-12-28,79.5047,80.0659,77.7919,77.7919,354937.24197492
2010-12-29,79.213,79.9347,78.7684,79.7085,1288651.1403022
2010-12-30,79.0748,79.5047,77.9231,77.9231,656795.3961706
2010-12-31,78.6518,78.6518,76.5167,76.5167,573137.24339684
2011-01-03,77.0705,78.2728,76.728,77.967,638284.12605299
2011-01-04,78.2149,78.8632,77.5735,78.2149,1099021.4202819
2011-01-05,78.1925,78.2149,74.8404,76.0793,2269239.4000377
2011-01-07,76.1304,76.5895,72.7924,73.871,1459017.6684775
2011-01-10,73.944,74.9278,71.6818,74.9278,927603.84823216
2011-01-11,73.944,74.9716,73.3537,73.6087,926364.82392587
2011-01-12,73.6087,75.4381,73.0985,73.9003,1190436.1670795
2011-01-13,74.25,74.2865,72.0287,72.8362,1067807.0637549
2011-01-14,72.2409,72.9236,70.996,72.6686,1839226.615517
2011-01-17,72.4529,73.6087,72.2409,72.6686,1293937.9184331
2011-01-18,73.3901,75.3214,73.3901,74.1553,2530348.3362397
2011-01-19,74.7092,76.0793,74.374,74.374,1466923.8235748
2011-01-20,74.374,75.9554,74.25,75.1829,1192549.2317879
2011-01-21,75.4381,75.9554,74.374,75.3214,594011.30405204
2011-01-24,75.4381,75.4891,74.0752,75.0226,429920.85248469
2011-01-25,75.6056,75.6567,73.7253,74.1553,571873.52093162
2011-01-26,74.0388,74.6291,73.011,73.944,1676307.9543789
2011-01-27,73.5576,73.944,72.326,73.0985,1482461.7097813
2011-01-28,72.326,73.0985,71.5477,72.2409,1126819.198157
2011-01-31,72.4106,73.0985,66.6837,73.0985,1270152.2192641
2011-02-01,73.0985,73.7763,72.326,73.0985,2103772.71217
2011-02-02,73.9003,74.2865,73.3537,73.7253,833479.16455208
2011-02-03,73.5576,74.0752,72.5812,73.4775,368148.01276229
2011-02-04,73.5212,74.7602,72.5374,74.1553,893461.3877521
2011-02-07,73.7253,74.4614,73.0985,73.0985,485306.47388395
2011-02-08,73.3027,74.0752,72.5024,72.7924,630655.13918368
2011-02-09,72.7924,74.1189,72.5024,73.944,963435.38835901
2011-02-10,73.5212,73.5212,71.5973,72.1562,1349617.1734996
2011-02-11,71.8093,72.0644,70.8612,71.3851,2141414.0784984
2011-02-14,72.6248,72.7123,69.8401,70.9603,985193.0942559
2011-02-15,70.147,71.2926,70.1003,70.5783,739664.57997856
2011-02-16,70.6068,71.0806,70.1003,70.4371,1305614.6591269
2011-02-17,70.3197,70.7481,68.2192,68.6106,985215.04817495
2011-02-18,69.2425,69.9341,68.0932,69.7541,1515915.3660513
2011-02-21,70.0595,70.0595,68.7302,68.7302,540878.70359512
2011-02-22,68.3912,68.7302,67.7936,68.4715,1723174.0830674
2011-02-23,68.7302,70.3197,68.5246,69.6681,2635091.8561395
2011-02-24,68.7769,69.163,68.2192,68.9496,2011284.967579
2011-02-25,69.2425,70.4931,69.2425,69.7541,1862420.9309917
2011-02-28,69.5012,70.2664,69.0763,70.2664,1163467.1496485
2011-03-01,70.2664,70.5783,69.3759,70.1003,921845.06084178
2011-03-02,69.628,70.3197,69.1157,70.1003,556771.96886621
2011-03-03,70.4086,72.5024,70.3197,71.7597,1491951.29129
2011-03-04,72.326,74.2865,71.7597,73.0985,1932857.3360185
2011-03-07,73.5212,74.7602,72.6686,72.6686,695585.22688922
2011-03-08,73.944,74.5927,72.6686,73.944,1062495.5874652
2011-03-09,74.1553,74.3375,72.2409,72.3683,1187071.7289853
2011-03-10,72.6686,72.9236,72.0287,72.2409,498577.6179487
2011-03-11,71.4201,72.326,70.9603,71.8946,641873.5918174
2011-03-14,71.5973,72.326,70.7767,72.1912,444554.51165038
2011-03-15,70.1863,73.9003,70.1003,73.9003,695586.59900916
2011-03-16,72.6686,73.4775,70.5783,70.5783,957120.89239272
2011-03-17,71.0806,71.9442,70.4086,71.7597,2498505.54878
2011-03-18,71.6322,71.7597,70.7481,71.4697,1582570.208522
2011-03-21,71.6322,72.5812,71.2926,72.5374,664281.6825661
2011-03-22,72.4106,72.9236,71.0806,72.2409,620044.5356836
2011-03-23,71.7597,72.1562,70.6913,71.1657,736083.34693379
2011-03-24,71.1657,71.9791,70.4931,70.8612,1561541.0983136
2011-03-25,71.1657,72.4529,70.5215,72.4529,620866.43552798
2011-03-28,71.6818,73.2153,71.6818,73.0475,768572.40288553
2011-03-29,73.0985,73.0985,71.8515,72.6686,1354458.0126498
2011-03-30,72.9236,73.011,71.7249,72.0287,4122273.6585163
2011-03-31,71.8093,72.9601,71.6322,72.7415,1287797.6816992
2011-04-01,72.9601,74.8113,72.5374,74.8113,1492516.6047055
2011-04-04,74.4177,75.3506,74.2064,74.8113,1840546.5948998
2011-04-05,74.8113,75.4381,74.0824,74.9278,1542015.8315599
2011-04-06,75.2339,77.0268,74.9716,76.0429,1752968.295456
2011-04-07,76.0429,76.9393,75.693,76.728,1023410.7509593
2011-04-08,76.9393,76.9393,74.374,74.6291,1503503.1690693
2011-04-11,74.8113,75.1028,73.871,74.1553,1073037.5849682
2011-04-12,73.6524,73.871,73.1788,73.7253,930736.39805638
2011-04-13,74.1553,75.6567,73.7763,75.6567,881890.30029366
2011-04-14,75.6056,75.8243,74.6656,75.5766,647432.04969647
2011-04-15,75.2339,76.5167,74.7092,75.2339,1035315.2635633
2011-04-18,75.2339,75.2339,72.5374,74.0752,838287.07282368
2011-04-19,74.0752,75.059,73.3537,73.944,627614.52139547
2011-04-20,74.7602,75.5255,74.6291,75.1392,1200043.750903
2011-04-21,75.1392,75.4016,74.1553,74.8113,595254.44471815
2011-04-26,74.8404,75.4891,74.5927,75.1829,261336.70811212
2011-04-27,75.2339,75.7878,73.944,74.5927,593736.88006393
2011-04-28,74.8113,75.5255,73.6888,75.5255,419292.41142539
2011-04-29,75.4381,75.4381,74.2064,74.374,232869.33570607
2011-05-02,74.8113,75.5766,74.0388,75.5766,446695.0187576
2011-05-04,75.3214,75.5255,73.944,74.5488,858177.32348152
2011-05-05,74.3375,75.5255,74.3375,75.0153,1182944.3922042
2011-05-06,75.2339,75.4891,74.8841,75.1829,412894.21614272
2011-05-09,75.4381,75.4891,74.2064,74.2064,370602.73533589
2011-05-10,74.374,75.4016,74.0315,75.4016,1106189.3748512
2011-05-11,75.5766,75.7515,74.5488,75.2339,972823.43299208
2011-05-12,74.753,74.8113,73.4702,73.5576,771891.56102165
2011-05-13,73.9003,73.9878,72.9236,72.9236,461084.44057387
2011-05-16,73.0985,74.1553,72.9236,73.5212,1367608.4101598
2011-05-17,73.944,74.2865,72.7123,72.7123,596601.86649975
2011-05-18,73.4412,73.9003,73.0985,73.0985,997934.60002361
2011-05-19,74.6582,74.7456,72.1628,72.1628,866976.7286601
2011-05-20,73.0038,73.6671,72.7851,73.4484,378322.28212127
2011-05-23,72.8726,74.3448,72.0644,74.3448,953999.31952803
2011-05-24,74.2938,75.6275,73.5358,75.6275,1451664.4777163
2011-05-25,74.5634,75.5401,74.5634,75.4963,1134755.539893
2011-05-26,75.6858,75.6858,73.6671,73.893,849206.40331037
2011-05-27,74.2938,74.4323,73.0038,73.0038,721542.99192406
2011-05-30,73.8128,74.0752,73.4484,73.6306,692937.03540401
2011-05-31,74.3448,75.5401,74.0752,75.5401,1889211.5728304
2011-06-01,75.6275,75.6858,73.9294,74.7894,395934.81367784
2011-06-02,74.2938,75.4526,74.0315,75.008,504701.38924326
2011-06-03,75.2339,75.2777,73.7618,74.7894,660302.53473858
2011-06-06,74.5634,75.0518,74.0752,74.0752,366192.74184704
2011-06-07,74.3448,75.4088,74.1189,74.3448,1078970.631591
2011-06-08,74.2064,75.0954,74.1189,74.7894,1290928.8594035
2011-06-09,74.25,75.3286,74.1189,75.1757,1126860.3617552
2011-06-10,75.2339,75.2339,74.4323,74.7894,1037046.8789283
2011-06-13,74.7894,75.6275,74.7456,75.4526,459558.64320001
2011-06-14,75.1319,75.8534,75.1319,75.6858,1515752.0837783
2011-06-15,75.2777,75.8534,75.0518,75.6858,1001200.2454821
2011-06-16,75.6275,75.8972,75.1319,75.6858,834716.81673844
2011-06-17,75.6275,76.5239,75.0954,76.5239,1999951.2568703
2011-06-20,75.715,77.1871,75.715,76.5604,1506617.8813343
2011-06-21,76.9758,77.4129,76.0648,76.3344,1601358.6468676
2011-06-22,76.2251,76.9758,74.3448,74.3448,869985.78768967
2011-06-24,74.1553,75.1319,71.7175,72.5593,1299906.6401744
2011-06-27,72.9236,72.9528,70.7767,72.114,1066876.7664353
2011-06-28,71.7525,73.2225,71.7525,72.7851,1105592.5026771
2011-06-29,73.2735,74.0315,72.8289,73.4484,898707.00228472
2011-06-30,74.0315,74.0315,72.1628,72.2057,964758.11198168
2011-07-01,72.2481,73.5869,72.0287,73.5869,294970.11209425
2011-07-04,73.5869,74.4323,73.0038,73.0038,1215720.2212235
2011-07-05,72.8289,74.1189,72.5097,74.1189,836943.76740191
2011-07-06,73.3683,74.0752,73.2225,73.4484,894098.0514045
2011-07-07,73.8128,75.5838,73.5358,75.5401,687595.37247555
2011-07-08,75.4526,75.5401,73.0985,74.3811,618784.9295782
2011-07-11,73.4484,73.9804,71.3568,71.668,566091.40750225
2011-07-12,70.7409,72.3821,69.3955,71.668,1975006.1163516
2011-07-13,71.668,73.893,71.5332,73.893,1083023.8738953
2011-07-14,73.2225,74.0752,72.4747,72.5593,829575.48332129
2011-07-15,72.6904,73.4484,71.3568,73.4484,806796.92018865
2011-07-18,71.8946,72.7342,70.6418,70.7767,540849.88907637
2011-07-19,70.5077,71.8021,70.1535,70.2394,712565.21115321
2011-07-20,70.8612,71.845,70.6847,71.2714,1601922.5881632
2011-07-21,70.2001,73.0038,69.0829,73.0038,1121757.4476964
2011-07-22,72.603,72.9528,71.4908,72.114,658457.03341858
2011-07-25,71.2714,71.845,70.2394,70.7767,835199.8029575
2011-07-26,71.1797,71.1797,69.9808,70.2394,352085.97673851
2011-07-27,70.3328,70.5499,68.9568,68.9903,616357.64940341
2011-07-28,68.8177,69.8875,68.2455,69.8875,902146.90697562
2011-07-29,68.9568,70.918,68.9568,70.918,1962209.7257862
2011-08-01,71.0454,71.4908,69.9341,70.1134,921348.35342331
2011-08-02,70.1134,70.4654,68.279,69.8007,919313.49955152
2011-08-03,68.7769,69.3955,66.011,66.3251,1457789.6211308
2011-08-04,66.7697,67.7077,63.7415,65.4301,1677520.9084063
2011-08-05,62.3239,67.083,61.8729,63.9266,1978529.7203588
2011-08-08,64.5453,66.3251,62.6279,64.7677,2582119.7937157
2011-08-09,65.8383,66.5503,61.4247,61.8729,2336766.9107907
2011-08-10,62.7146,64.0126,53.8641,57.6437,2413557.6032621
2011-08-11,57.4221,63.2095,53.6374,63.2095,2202901.5172732
2011-08-12,63.079,64.0563,62.0959,63.4383,2234279.1560731
2011-08-16,63.079,63.2591,60.9866,62.7635,2098743.892588
2011-08-17,61.5113,62.3239,60.5421,60.5421,1661574.1304576
2011-08-18,60.4896,60.4896,54.4865,54.9274,1965785.4703512
2011-08-19,53.8641,59.2026,52.5289,57.6895,2284663.4002892
2011-08-22,56.1336,58.5386,56.1336,57.8681,965832.48189511
2011-08-23,57.6437,58.492,56.9819,58.492,1130931.4416187
2011-08-24,59.2026,60.3162,56.7538,59.2026,839995.36214963
2011-08-25,60.0968,61.3037,58.1808,60.4553,1111839.7647663
2011-08-26,59.4278,61.1186,58.2267,59.607,816891.60659109
2011-08-29,59.8723,61.4247,59.2893,60.9866,505472.52064983
2011-08-30,61.4247,62.6774,60.9866,62.6774,623856.28487838
2011-08-31,62.7146,66.1852,62.4479,65.8383,1844020.8025892
2011-09-01,64.7677,66.2784,63.2095,65.4301,1106772.5258259
2011-09-02,64.7677,64.7677,62.1447,63.2591,1217224.0646783
2011-09-05,62.3239,62.9866,59.2893,59.4278,980730.96020932
2011-09-06,59.6464,61.6069,58.3535,61.0726,1294879.1927123
2011-09-07,61.9654,63.6483,61.7424,63.6483,631264.36043727
2011-09-08,62.7635,63.8341,61.3037,61.6563,1261222.4626912
2011-09-09,61.7424,61.8729,57.4221,57.8681,1122034.6159244
2011-09-12,56.9819,57.6028,54.66,55.4215,2490211.0837395
2011-09-13,56.8952,58.14,54.9763,57.5168,1808550.1300067
2011-09-14,56.9316,59.2026,56.7538,58.1808,1639120.7597508
2011-09-15,57.9154,62.3239,57.9154,60.5815,2270912.0142452
2011-09-16,61.5697,61.8729,60.3162,60.3162,1418972.3480133
2011-09-19,60.0968,60.0968,57.3354,58.7631,711651.37927282
2011-09-20,58.0881,62.0959,57.2049,61.4247,1873611.9412266
2011-09-21,61.4764,61.7803,60.0968,60.1835,631031.10004738
2011-09-22,57.6437,58.3133,54.7962,55.1986,1659326.597995
2011-09-23,55.1986,56.7538,51.2346,55.2852,1175975.3950263
2011-09-26,52.9713,58.3133,52.7498,58.3133,1264220.5447612
2011-09-27,59.6464,60.9866,59.0757,59.9584,1270556.9946465
2011-09-28,59.3811,62.2752,58.4001,59.6464,2054278.9737954
2011-09-29,59.7397,62.1884,59.2026,59.2026,3228333.4009049
2011-09-30,59.6981,60.9866,58.5386,59.7397,1832510.0884082
2011-10-03,58.3133,60.3162,57.5562,60.1376,1192530.0221087
2011-10-04,60.0968,60.0968,58.0473,58.3535,1268570.1649727
2011-10-05,59.4671,60.7615,58.9825,60.7615,1060496.4087118
2011-10-06,60.9866,62.0959,60.9458,61.4764,2522204.8043927
2011-10-07,62.0959,63.345,60.9458,62.3239,1313762.3073338
2011-10-10,63.6483,66.0977,61.8729,64.8602,1248098.13546
2011-10-11,64.9476,64.9906,63.6483,63.877,1344537.5854798
2011-10-12,64.4586,65.8383,62.8567,64.5453,1030053.1835914
2011-10-13,64.4951,64.9476,62.5899,63.4383,595240.72351875
2011-10-14,63.6483,65.2136,62.5404,63.611,550069.16295675
2011-10-17,64.2853,64.8114,61.6935,62.7635,1014586.6476218
2011-10-18,61.8299,63.079,61.2111,62.5404,1006312.7643805
2011-10-19,62.7635,63.4383,61.7424,63.1717,1370470.6523557
2011-10-20,62.3239,62.3239,59.7848,59.7848,1294698.0728801
2011-10-21,60.3628,63.9638,60.3162,63.4383,741405.80018309
2011-10-24,64.3166,65.1262,62.9435,65.0403,754685.17696748
2011-10-25,64.2853,66.5037,63.345,64.5818,1173988.5653524
2011-10-26,63.877,65.3988,63.0295,63.2095,1206300.6178318
2011-10-27,65.6648,67.2157,64.7677,66.3251,1234393.4014941
2011-10-28,66.7697,68.1056,66.5037,67.8862,1700197.9346634
2011-10-31,67.7077,67.7077,65.7522,65.8813,632101.35360099
2011-11-02,65.6648,67.4417,64.143,66.5503,1554423.9121821
2011-11-03,65.5162,70.2394,65.0767,68.1056,1484687.2883249
2011-11-04,68.5444,68.5444,65.1634,65.5162,880901.00181654
2011-11-07,64.9906,66.3251,63.4383,65.5162,678514.68270916
2011-11-08,65.8813,66.8637,65.5722,66.1852,620631.80301815
2011-11-09,66.3251,66.7697,61.6563,62.4114,2194619.4013122
2011-11-10,60.8927,63.079,60.674,61.4247,926078.0508583
2011-11-14,64.2853,64.2853,61.8729,63.079,1771564.6370099
2011-11-15,62.7635,63.525,60.9458,61.9654,1082310.3715263
2011-11-16,61.2111,62.7635,60.6339,62.5899,1401347.4673773
2011-11-17,61.6563,62.238,60.3162,60.5815,1085707.740499
2011-11-18,60.2237,61.9654,59.9584,60.3162,727905.51208827
2011-11-21,60.7206,61.4247,58.5787,59.607,1179085.9909314
2011-11-22,60.8533,61.5697,59.5604,60.0968,1758595.3593321
2011-11-23,59.2026,60.5421,58.492,58.6706,700419.20543969
2011-11-24,58.7631,60.4029,58.0473,60.0968,769671.47095789
2011-11-25,59.5604,60.01,58.2267,58.9825,1554275.7232285
2011-11-28,59.2893,62.504,59.2893,61.1587,1184688.3566486
2011-11-29,61.4247,61.5113,60.6339,60.9866,1343490.6579652
2011-11-30,60.9866,65.1634,60.01,65.1262,2569514.1278221
2011-12-01,64.9906,65.3988,63.5615,63.5615,754973.32215499
2011-12-02,64.5453,65.3988,64.0126,64.5453,733806.99995246
2011-12-05,65.1262,66.6837,64.9476,65.5722,372298.67558237
2011-12-06,65.0767,66.3251,64.8602,65.0403,1096023.3382119
2011-12-07,65.2136,65.8813,64.3166,65.8813,940888.71349632
2011-12-08,66.2384,67.0356,64.0126,64.1066,758971.67966168
2011-12-09,62.8997,65.1634,62.8997,64.2298,1102078.5035094
2011-12-12,64.1066,64.5453,61.5697,61.6935,343027.24089117
2011-12-13,62.3239,64.0126,61.7803,63.2095,824804.62228809
2011-12-14,63.2095,64.2853,62.504,62.7635,690330.00751701
2011-12-15,63.4748,65.4301,62.8567,64.1066,686376.92996836
2011-12-16,64.9906,65.4301,61.9224,62.5899,2364194.2162818
2011-12-19,62.3239,63.611,61.6069,61.8299,310862.0052454
2011-12-20,61.4764,64.4586,61.2111,63.2962,886495.13481406
2011-12-21,64.5453,65.2509,63.525,65.0767,643323.92259454
2011-12-22,64.4091,65.3988,63.8341,64.8982,224341.61027571
2011-12-23,64.5453,65.3426,64.2298,64.5453,231412.14432923
2011-12-27,64.7246,65.5722,64.3727,65.4301,164875.30417333
2011-12-28,64.5453,66.011,64.5453,65.2136,716709.01337359
2011-12-29,65.3988,65.5162,63.1717,64.1066,1092534.0372031
2011-12-30,63.3822,63.9638,62.4173,62.8567,1063911.6152438
2012-01-02,62.8567,64.5453,62.8567,64.5453,609051.11072012
2012-01-03,64.9906,64.9906,63.611,64.3166,1053611.1108503
2012-01-04,64.3166,64.3727,61.5113,62.3239,1247768.8266743
2012-01-05,62.3239,62.3239,59.2026,62.0092,1487834.9314684
2012-01-09,62.3239,62.3239,60.5421,61.3037,692112.39131976
2012-01-10,62.0959,63.7415,61.5113,62.504,993493.04777614
2012-01-11,63.2095,63.4383,61.7424,61.9224,1391121.0574606
2012-01-12,62.2752,63.122,61.6563,62.1447,1661741.5290903
2012-01-13,62.7635,62.8567,61.5697,62.0523,1087739.8501309
2012-01-16,61.4764,62.7146,61.3037,62.7146,811632.27085906
2012-01-17,63.345,65.2136,63.2095,63.877,1337126.765681
2012-01-18,64.6751,64.9906,63.9638,64.9476,688992.190575
2012-01-19,65.0767,66.7697,64.4091,66.7697,1432091.1867647
2012-01-20,66.7697,68.4248,66.5503,67.927,1033825.1413079
2012-01-23,68.1056,68.7302,67.2157,67.567,996651.66787922
2012-01-24,67.8402,67.9736,66.5503,67.567,400766.04798843
2012-01-25,68.1056,68.3322,66.4177,66.7231,899711.39408119
2012-01-26,66.9497,71.0454,66.9497,69.8007,2638943.3968126
2012-01-27,69.8007,71.1301,68.5444,69.615,606865.32365487
2012-01-30,69.4422,70.1134,68.193,69.5682,446258.68461651
2012-01-31,69.8875,71.845,68.9036,70.1535,1509871.1777133
2012-02-01,70.3328,71.9791,70.3328,71.668,1194486.6651439
2012-02-02,71.7175,71.9791,71.0026,71.2714,1212701.5573543
2012-02-03,71.0026,73.3683,70.9603,71.3568,965368.70535521
2012-02-06,71.2219,72.8726,70.8262,72.5593,811522.50126382
2012-02-07,72.1628,73.3683,71.4413,71.8946,929742.98321944
2012-02-08,72.1628,73.1424,71.2219,72.114,1021819.0918283
2012-02-09,72.2057,73.0985,71.8946,72.2057,1265920.6013675
2012-02-10,71.8946,71.8946,69.4422,69.8875,896281.09422988
2012-02-13,71.2219,71.668,70.3328,71.668,734943.11526322
2012-02-14,73.0038,73.0038,70.4159,70.7409,1116037.0796644
2012-02-15,71.668,71.8946,70.4654,70.6847,366114.53101043
2012-02-16,70.1134,71.668,69.9808,71.0878,795368.53320402
2012-02-17,71.8946,71.9369,70.7767,71.3568,343023.12453135
2012-02-20,71.3568,72.2903,70.7767,70.7767,510810.06721847
2012-02-21,71.2219,71.4413,70.1134,71.0878,607073.88588583
2012-02-22,71.3568,71.3568,68.9903,69.4422,1110112.2657612
2012-02-23,69.2156,70.2394,67.8862,67.8862,868584.8532304
2012-02-24,68.365,68.9568,67.6544,67.8862,750242.25260006
2012-02-27,67.6544,68.9036,66.7697,68.9036,505571.31328555
2012-02-28,69.3022,69.3561,68.5444,68.9903,510429.98999495
2012-02-29,69.0829,69.8401,68.6908,68.7243,718764.4490445
2012-03-01,67.6544,69.8401,67.4417,69.8401,508292.22712761
2012-03-02,69.4422,70.2001,68.5983,69.3955,680513.8614625
2012-03-05,68.9903,68.9903,66.3644,66.3644,682772.37088461
2012-03-06,66.3644,66.5977,64.143,64.143,945010.56179765
2012-03-07,64.2298,66.7697,64.143,66.7697,1930800.5282277
2012-03-08,66.7231,68.9036,65.9746,68.5983,1059907.7692573
2012-03-09,68.9036,69.1295,66.7697,67.481,943697.44301457
2012-03-12,68.5444,68.5444,67.2157,68.3322,435101.97738011
2012-03-13,68.4583,68.5108,67.395,67.9736,843206.12281046
2012-03-14,68.9903,69.8007,68.193,68.6376,1286164.85897
2012-03-15,68.6842,69.615,67.8402,68.9568,680979.01012234
2012-03-16,68.6842,68.9568,67.747,67.9736,2302028.9502565
2012-03-19,67.927,68.4248,67.8001,68.0597,481017.22694987
2012-03-20,68.279,68.279,66.9097,67.395,1007141.5248245
2012-03-21,67.481,68.1521,67.0356,67.747,605929.53785543
2012-03-22,68.013,68.013,65.4856,67.1224,491736.22792524
2012-03-23,66.4177,68.4583,66.3251,68.4583,830072.19073976
2012-03-26,68.5444,68.9903,67.8862,68.9568,345645.24573769
2012-03-27,69.7075,69.8401,68.9903,69.7075,909896.6403997
2012-03-28,68.9903,70.2394,68.5983,69.3561,566438.5538472
2012-03-29,69.0428,69.4422,67.621,68.5983,896412.81774417
2012-03-30,68.9568,69.0829,68.2455,68.9903,1199246.5492176
2012-04-02,69.7541,69.7541,67.927,69.4422,474160.74360707
2012-04-03,69.615,69.615,67.2615,67.2615,989043.26280902
2012-04-04,67.3016,67.567,64.7677,64.7677,1063155.5771565
2012-04-05,65.1634,65.7522,64.7677,64.9906,541981.8880273
2012-04-10,65.3988,66.4177,63.6483,64.5453,691123.09284264
2012-04-11,65.6086,66.4177,65.0767,65.8813,1422919.9370822
2012-04-12,66.3251,66.5503,65.3426,66.3644,466432.96410204
2012-04-13,66.3251,66.5503,64.8602,64.8602,406207.87567255
2012-04-16,64.5818,65.6648,64.5453,65.4301,492036.72219222
2012-04-17,65.4301,66.3251,64.6751,66.3251,791285.10426102
2012-04-18,66.3251,66.3251,64.6751,66.3251,480310.5851805
2012-04-19,64.9476,65.7887,64.1066,64.7677,655180.41100061
2012-04-20,64.5453,64.7677,63.079,64.1066,448996.06389786
2012-04-23,63.4383,63.6483,61.0325,61.8729,875500.33773064
2012-04-24,62.9435,63.2095,61.6935,63.1717,871716.03093467
2012-04-25,62.504,64.6322,62.504,62.7635,945877.74160006
2012-04-26,63.4748,65.4301,62.8997,65.4301,1488393.3842842
2012-04-27,65.2136,67.6544,64.2298,67.6544,1798548.7477603
2012-04-30,67.6544,67.6544,65.6648,66.1918,424827.54326546
2012-05-02,66.7231,66.7231,65.2136,66.3251,452522.412145
2012-05-04,66.637,66.637,65.3426,66.3251,1244027.0555965
2012-05-07,65.2136,66.3251,65.0403,66.3251,557016.20621562
2012-05-08,65.8813,66.2384,64.3166,64.3166,1010249.3764898
2012-05-09,64.9476,65.2136,63.525,63.877,917596.97750592
2012-05-10,64.9476,64.9476,63.9638,64.5453,813425.63162132
2012-05-11,64.1066,64.2853,63.0295,63.2591,296611.16754312
2012-05-14,63.5615,63.5615,61.4764,62.0092,421416.45309332
2012-05-15,62.7635,62.8567,61.6069,62.0959,359238.83798846
2012-05-16,61.2519,62.9866,60.6339,62.5899,1105554.0833187
2012-05-17,62.1884,62.7146,60.1376,60.1376,1175024.5159075
2012-05-18,60.1376,60.8533,59.0757,59.2026,670148.86743178
2012-05-21,60.01,61.3386,59.4671,60.7206,642050.59528973
2012-05-22,61.1587,61.4247,60.2237,60.7615,1461235.0143014
2012-05-23,60.5421,60.5421,58.7631,58.8505,1007383.0179341
2012-05-24,59.0757,59.4671,57.6895,58.2676,1115459.4171694
2012-05-25,58.0881,59.1159,57.0249,58.492,1013575.3952256
2012-05-28,58.7631,59.3344,58.3535,58.8958,608083.76616205
2012-05-29,59.0241,61.4247,58.712,61.3386,783105.89729556
2012-05-30,60.7206,62.504,60.1835,61.2111,1594692.8881966
2012-05-31,61.5697,63.7036,60.9866,62.7701,2007581.6158595
2012-06-01,62.9435,63.2591,60.3111,61.4247,954924.12836794
2012-06-04,61.3386,62.0523,59.9183,60.5421,920984.74163907
2012-06-05,60.1835,60.5421,57.9614,57.9614,696075.07370799
2012-06-06,58.5386,61.8729,58.3133,61.8729,1658703.655542
2012-06-08,61.2111,63.0295,59.9584,61.8729,1814098.9830462
2012-06-11,62.8567,63.5615,62.3619,62.9866,1077579.3019713
2012-06-12,62.4479,64.4951,62.3619,64.4951,1044286.1837345
2012-06-13,64.1066,64.8982,63.3822,63.6483,1255664.0048121
2012-06-14,64.0563,64.8114,63.6483,64.0126,1601792.2367689
2012-06-15,64.471,66.6035,64.0126,65.6779,3408215.5808678
2012-06-18,66.3644,67.062,65.2136,65.9556,621164.18555507
2012-06-19,66.0482,68.0327,65.7209,67.9932,867399.34160178
2012-06-20,67.481,68.591,66.4578,66.7901,659191.11758676
2012-06-21,66.4578,67.2951,65.906,66.5503,666234.20924147
2012-06-22,65.8135,66.5503,65.4978,66.5109,963918.37457808
2012-06-25,66.3644,66.5109,65.4418,65.4418,365374.95836249
2012-06-26,66.1393,68.3126,65.8631,68.2658,1533591.0151251
2012-06-27,68.3126,70.3459,68.1261,69.8875,1628938.2576722
2012-06-28,69.8343,70.0733,68.1261,68.631,1363862.5227221
2012-06-29,69.6478,70.3057,69.0566,70.0733,575858.1572389
2012-07-02,70.0267,70.0267,67.8468,68.2192,341398.53452177
2012-07-03,68.8177,70.0733,68.4517,69.5616,534813.933458
2012-07-04,69.9341,70.0733,68.4517,68.4517,824424.54506456
2012-07-05,68.631,69.741,68.2658,69.3759,574701.46012904
2012-07-06,69.741,70.0267,67.5276,69.0035,607287.93659655
2012-07-09,68.7769,68.7769,66.1393,66.1393,830479.7103621
2012-07-10,66.8367,67.3417,66.1393,66.9694,610771.74912554
2012-07-11,66.93,66.93,64.7494,64.8916,861176.77767151
2012-07-12,64.7494,66.4177,64.1496,65.6277,1031008.17907
2012-07-13,66.4177,66.6968,65.6277,66.6968,456035.03919274
2012-07-16,66.8367,66.8367,65.3492,65.6779,536091.37712263
2012-07-17,65.8135,67.8075,65.4418,67.5276,1695652.1013004
2012-07-18,67.481,67.481,65.0278,65.5351,2792866.4396207
2012-07-19,65.5351,66.4578,65.0716,66.1393,2198418.8014275
2012-07-20,66.3644,66.4177,65.2136,65.3055,1162368.0815761
2012-07-23,64.4273,64.4273,62.2992,62.8997,811298.84571351
2012-07-24,62.8997,62.8997,61.6003,62.3422,1567844.6173203
2012-07-25,61.9654,63.6424,61.8729,62.9486,1106332.075325
2012-07-26,63.3203,64.4273,62.0274,62.3422,1058434.1124412
2012-07-27,63.5054,64.1496,62.6708,63.2277,560508.25146426
2012-07-30,63.3633,64.9345,62.9486,64.7494,450502.65159255
2012-07-31,63.8275,65.1204,63.735,64.6569,1046594.0894744
2012-08-01,64.2853,65.1204,64.2853,65.0278,387805.00303024
2012-08-02,64.842,67.1552,64.7494,64.9782,1400945.4362347
2012-08-03,65.3492,68.4517,65.2567,67.9932,897381.53442218
2012-08-06,68.1261,70.3057,67.7535,70.12,1679680.6251927
2012-08-07,69.8343,70.6775,69.0566,69.7941,1143914.440496
2012-08-08,69.5616,70.2526,68.591,70.2526,848536.8087794
2012-08-09,70.4012,71.8728,69.5616,71.8305,784246.12896613
2012-08-10,71.4063,73.5358,71.2787,71.689,974221.62321147
2012-08-13,71.3706,73.995,71.3706,73.0767,648385.67305513
2012-08-14,73.3973,73.4922,72.3821,72.6612,469118.20282564
2012-08-16,73.2662,74.6509,72.9309,73.9585,1305816.3607582
2012-08-17,74.0533,74.4686,72.2409,72.8434,907378.80030884
2012-08-20,72.8434,72.982,71.7809,72.6102,493591.33408483
2012-08-21,73.0767,73.995,72.6102,72.6102,497967.02457516
2012-08-22,72.1984,72.7487,71.4063,71.4063,1450522.8739258
2012-08-23,72.0149,72.2409,70.5288,71.8305,506191.51149867
2012-08-24,71.9223,72.1562,70.2526,70.6279,865854.33454875
2012-08-27,70.9042,71.1301,70.2125,70.5857,486700.54774352
2012-08-28,69.9341,71.4063,69.9341,70.953,437522.39695519
2012-08-29,70.953,71.2787,69.3759,69.5216,596029.69248455
2012-08-30,69.3759,69.4291,68.4984,68.6842,830040.63198113
2012-08-31,68.9102,70.6279,68.6842,69.6478,1693208.3556863
2012-09-03,69.8343,71.0878,69.8343,70.5288,276026.62419537
2012-09-04,70.1594,70.5288,68.6842,68.6842,457116.26970588
2012-09-05,68.9102,70.5288,68.7243,70.5288,523756.01885732
2012-09-06,70.4931,73.0767,70.4371,73.0767,696382.42857467
2012-09-07,72.4251,73.9003,72.4251,73.6306,995191.7322625
2012-09-10,73.5358,74.2354,72.5155,73.871,822231.89739961
2012-09-11,72.6102,73.871,72.3821,73.5358,1384504.6951074
2012-09-12,73.5942,73.995,71.5477,72.1984,992046.83335882
2012-09-13,72.705,73.2662,71.5054,72.8434,349986.63322951
2012-09-14,75.387,76.3126,74.7967,74.8841,1660221.2201962
2012-09-17,74.097,76.0429,74.097,74.3302,444351.43789918
2012-09-18,74.3302,74.3302,72.7487,74.3302,591556.58147844
2012-09-19,74.8841,75.8024,73.6817,75.613,804907.51103055
2012-09-20,74.6071,75.5255,74.2793,74.9205,686600.58551867
2012-09-21,74.9205,75.0226,73.7181,73.871,1364651.4916879
2012-09-24,74.2354,74.6945,72.8434,74.2354,499512.03162819
2012-09-25,74.6945,75.8534,74.1408,75.8534,623022.03595454
2012-09-26,74.4686,74.7967,73.2662,73.5942,849266.77658776
2012-09-27,73.995,74.2793,72.8434,73.4922,728147.0051978
2012-09-28,73.8128,73.9585,71.7313,72.982,671828.34223899
2012-10-01,72.7997,73.995,71.9653,73.6306,702410.15147339
2012-10-02,73.3973,74.3302,73.0256,73.0256,619719.3432577
2012-10-03,73.3027,73.7763,71.7809,72.3821,910249.27522441
2012-10-04,72.5665,72.9309,71.9223,72.6102,371759.43244575
2012-10-05,72.5665,73.9003,72.4251,73.8128,755995.55151068
2012-10-08,73.5358,73.5358,72.1066,72.3821,710317.67869063
2012-10-09,72.5665,72.982,71.8305,71.8305,664926.57893815
2012-10-10,71.7809,73.6306,71.7313,73.5358,952071.49101159
2012-10-11,73.2079,74.1408,72.4251,72.5155,720666.20728206
2012-10-12,72.4251,72.6102,71.0878,71.1301,613524.22172623
2012-10-15,71.3706,71.9653,70.3057,70.3057,777981.0293177
2012-10-16,70.7693,71.8728,70.6775,71.689,1875148.71556
2012-10-17,71.9223,73.5358,71.2219,72.5155,2197338.9430343
2012-10-18,72.8434,73.0767,71.689,71.689,959316.28429756
2012-10-19,72.0149,73.0767,70.12,70.12,1532261.4309027
2012-10-22,70.7693,72.3821,70.4931,70.996,631858.48837152
2012-10-23,71.2219,71.5973,70.3057,70.7693,748398.1234
2012-10-24,71.2219,71.2219,70.5857,70.996,739332.52695296
2012-10-25,70.4931,71.4624,70.4931,70.996,372741.87032316
2012-10-26,71.0878,71.3145,70.5288,70.7693,521295.80780396
2012-10-29,70.3057,70.953,70.3057,70.953,348522.58125297
2012-10-30,70.8116,71.2219,70.7693,71.1301,327430.35352723
2012-10-31,70.4012,71.5973,70.4012,70.9042,694505.36849603
2012-11-02,71.2219,72.0149,71.1301,71.5477,682062.98487536
2012-11-05,71.3145,72.1562,70.8547,71.4624,844541.19551259
2012-11-06,70.8547,71.4624,70.8547,71.4624,685802.01171328
2012-11-07,71.3145,71.9653,70.7198,70.8116,686899.7076657
2012-11-08,71.1869,71.1869,70.5288,71.1869,929656.53966319
2012-11-09,70.9042,70.996,70.5288,70.5288,474561.4026297
2012-11-12,70.953,71.1301,70.5288,70.6775,582342.79607782
2012-11-13,70.996,72.1562,70.6775,72.1562,1299017.5064529
2012-11-14,72.2409,72.982,71.7313,71.7313,1073261.2405185
2012-11-15,71.2787,72.705,71.2787,72.1562,1128886.9829074
2012-11-16,71.7809,72.6612,71.7809,72.3821,798037.30648834
2012-11-19,72.2903,73.0767,72.1562,72.1562,862122.16831053
2012-11-20,72.4251,72.8945,71.9653,71.9653,770144.85233737
2012-11-21,72.1562,72.705,71.689,71.7313,699797.63510663
2012-11-22,72.1066,72.1562,71.2219,71.2219,892190.80468717
2012-11-23,71.7809,71.8728,70.996,71.5054,531626.49883616
2012-11-26,71.4624,71.9223,71.1869,71.4624,448073.99929782
2012-11-27,72.5155,72.7997,72.1984,72.4251,909294.27974581
2012-11-28,72.1562,72.8434,71.9653,72.2409,623473.46341497
2012-11-29,72.7487,72.8945,72.2409,72.4251,408009.46915446
2012-11-30,72.6102,72.982,72.5665,72.9309,846477.25674867
2012-12-03,72.705,73.8128,72.705,73.4922,623179.8297477
2012-12-04,73.1205,75.5255,73.1205,75.0663,2093431.0441783
2012-12-05,75.613,76.0793,74.6945,75.7659,1268402.7663399
2012-12-06,75.8024,76.7353,74.9205,75.8534,2137474.7221492
2012-12-07,75.8534,76.4948,75.7077,75.8534,3600949.0361936
2012-12-10,76.3126,76.4001,75.2048,75.613,742856.13096022
2012-12-11,75.8534,75.9918,74.9205,75.0663,1194499.0142233
2012-12-12,75.0226,76.0429,74.2793,75.613,1202432.6117195
2012-12-13,75.5255,75.9918,74.374,74.4686,609517.6314999
2012-12-14,74.9205,75.387,73.4922,75.0226,795999.70837666
2012-12-17,75.2048,75.387,74.2354,75.1537,477103.94087949
2012-12-18,75.2995,75.8024,74.8841,75.2048,756957.40758899
2012-12-19,75.2048,76.2688,74.6945,75.7659,794961.01358169
2012-12-20,75.8024,78.113,75.4381,77.8359,768215.65170099
2012-12-21,77.1507,77.8359,76.4001,77.7047,1670723.426221
2012-12-27,77.8869,79.4174,77.7047,78.7537,345203.42311684
2012-12-28,79.964,80.0659,77.4715,77.4715,468993.33991105
2013-01-02,79.7741,79.964,78.0181,78.3893,470877.26058939
2013-01-03,78.113,78.7537,77.6097,78.076,519148.44009704
2013-01-04,77.8869,78.5352,76.5823,77.6537,1412443.8013363
2013-01-07,77.3326,77.5225,76.3563,77.0049,658843.97124181
2013-01-08,76.7863,77.7486,75.7659,75.8972,777200.29307154
2013-01-09,76.1741,76.451,74.9716,76.451,954707.33341734
2013-01-10,76.6405,77.1944,76.3563,77.0559,3377113.7381759
2013-01-11,77.0996,77.6097,76.553,76.553,1067974.4623877
2013-01-14,76.7863,78.8564,76.7863,78.8564,2424048.8323274
2013-01-15,78.2581,79.0895,78.2072,78.6665,2737619.4023354
2013-01-16,78.5715,78.5715,77.4276,77.7486,2139587.7868576
2013-01-17,78.3893,78.448,77.7047,78.2072,943213.08467557
2013-01-18,78.5715,78.8564,77.9308,78.6371,722009.51270384
2013-01-21,78.6371,78.6665,77.7486,77.9308,808340.55512174
2013-01-22,77.8869,78.1709,77.3326,77.7047,1719883.7394501
2013-01-23,76.7863,77.2454,75.6713,76.9102,2634013.3698663
2013-01-24,76.9685,77.9308,76.9685,77.4715,1504931.5459274
2013-01-25,77.7047,78.3893,77.4276,78.0181,582861.45741534
2013-01-28,77.8869,78.1709,77.0559,77.5588,663057.75157916
2013-01-29,77.5225,77.5225,76.3126,77.0049,862968.76631383
2013-01-30,73.0767,73.4484,71.7313,72.0644,9488183.318446
2013-01-31,72.0149,72.0149,70.12,70.4012,10360669.108667
2013-02-01,70.7693,71.9653,70.7693,71.4624,1885191.2614047
2013-02-04,72.0644,72.5665,71.689,72.1562,3807079.8706186
2013-02-05,72.5155,73.5358,72.1984,73.5358,1583876.4667054
2013-02-06,73.6306,73.9585,73.0767,73.7763,2949746.4009005
2013-02-07,73.6817,73.9003,73.3609,73.7763,3278670.993043
2013-02-08,73.9003,74.0533,73.3609,73.6306,1477801.9904633
2013-02-11,73.5358,73.7181,73.5358,73.5358,1272576.755199
2013-02-12,73.5358,73.9003,73.3973,73.5942,2326792.970943
2013-02-13,73.6817,73.7763,73.2662,73.5358,919126.8912396
2013-02-14,73.7181,73.871,72.9309,73.3973,1634429.4816742
2013-02-15,73.6306,73.9585,73.4484,73.9585,1061473.3581095
2013-02-18,74.2793,74.4686,73.5942,73.5942,448261.97972967
2013-02-19,73.5942,73.9003,73.1642,73.4484,575504.15029425
2013-02-20,73.1205,73.8128,73.1205,73.3609,509783.72150296
2013-02-21,73.5358,73.9003,73.2662,73.9003,2088196.4066052
2013-02-22,73.9003,73.9585,73.5358,73.7763,715572.89806284
2013-02-25,73.995,75.5766,73.7763,75.387,1111646.2958547
2013-02-26,73.8128,74.8331,73.8128,74.4686,983214.49730167
2013-02-27,74.4686,74.6071,73.995,74.4686,905291.8058793
2013-02-28,74.4686,75.0663,73.9003,74.1845,2608852.8065169
2013-03-01,73.8128,74.1845,73.1642,73.5358,1171252.558191
2013-03-04,73.5358,73.9585,73.5358,73.871,383832.71580242
2013-03-05,74.374,75.2048,74.097,75.2048,757015.03662649
2013-03-06,75.2048,75.2485,73.3027,73.995,1137368.0562597
2013-03-07,74.1845,74.1845,73.5358,73.5942,679797.61485355
2013-03-08,74.3302,75.2048,73.7763,74.3302,1245806.6951594
2013-03-11,74.2354,74.4686,73.5358,74.0533,681700.74521106
2013-03-12,74.0533,74.3302,73.5358,73.5358,465207.66099515
2013-03-13,73.9585,74.097,73.3027,73.6817,895295.91211258
2013-03-14,74.1845,74.5634,73.5358,74.4686,1609765.6257432
2013-03-15,74.9205,76.0793,74.9205,75.9482,3590227.2909783
2013-03-18,74.8841,75.1537,73.9003,74.0533,1080047.7457443
2013-03-19,73.995,74.0533,73.0767,73.0767,641176.55488762
2013-03-20,73.5358,74.2354,72.1984,72.2409,2720728.6058675
2013-03-21,72.6612,72.8434,72.0644,72.6102,1441752.2832659
2013-03-22,72.6612,72.705,70.4931,71.2219,1982829.9442524
2013-03-25,72.1066,72.4251,71.0454,71.9223,822164.66352252
2013-03-26,71.8728,73.0767,71.0454,72.8434,1180724.3021404
2013-03-27,72.7487,73.5942,72.2409,72.6612,535384.73535326
2013-03-28,72.4251,73.1642,72.3821,72.6102,613913.90378934
2013-04-02,73.1642,73.871,72.8945,73.1642,885235.52870866
2013-04-03,72.705,73.5358,71.1869,71.689,915198.51184988
2013-04-04,71.4624,72.8434,70.8116,71.4624,1217004.5254878
2013-04-05,71.3706,72.0149,70.3057,70.3057,750143.45996435
2013-04-08,70.7198,71.689,70.7198,71.4063,840250.57645857
2013-04-09,71.7313,72.705,71.4624,72.6612,645085.72459817
2013-04-10,72.6612,74.3302,72.1066,74.0533,855278.03404719
2013-04-11,74.4177,74.7456,73.6817,74.6945,399425.48680654
2013-04-12,74.4686,74.7967,72.982,73.3973,610191.3423907
2013-04-15,72.6612,73.9003,71.0454,72.1066,359889.22284027
2013-04-17,73.9585,73.9585,70.6279,70.7693,833145.73940654
2013-04-18,70.8547,71.5973,70.7693,70.7693,1039352.0404283
2013-04-19,71.4624,71.689,70.8116,71.6394,993977.40611514
2013-04-22,71.6394,71.6394,70.8116,70.953,837041.18791768
2013-04-23,70.84,72.1562,70.5288,72.0644,1279527.9148177
2013-04-24,71.9223,72.1984,70.4931,71.689,1746692.218848
2013-04-25,72.1562,72.1562,69.9341,69.9341,856175.40048829
2013-04-26,70.3057,71.2219,70.0471,70.7693,657589.85361617
2013-04-29,70.7693,70.953,69.9341,70.3057,306731.92422442
2013-04-30,69.4291,70.4012,69.4291,70.0733,1735299.5069819
2013-05-02,70.5288,70.5288,68.5444,68.591,1147033.2691208
2013-05-06,69.3561,69.615,69.0566,69.335,752743.62725164
2013-05-07,69.7009,70.8116,69.0035,69.6346,3128954.8699726
2013-05-08,70.2328,71.689,70.0733,71.6394,1001664.022022
2013-05-09,71.6394,71.6394,69.6739,69.6739,1188619.4802782
2013-05-10,69.741,70.4371,69.1493,69.7009,701993.02701147
2013-05-13,69.4291,71.4624,69.4291,71.2219,1952753.0751561
2013-05-14,71.0454,73.1642,71.0454,73.0256,1080851.8080295
2013-05-15,73.3027,74.4686,73.2443,73.995,1692873.5584208
2013-05-16,74.4686,74.5343,73.5358,74.5343,729660.4534922
2013-05-17,74.2354,75.4381,74.0752,74.2574,725541.34943075
2013-05-20,74.8549,75.4381,74.1189,74.1189,591286.27385016
2013-05-21,74.906,74.906,73.3973,73.5358,1189051.6980595
2013-05-22,74.4177,74.4177,72.6102,73.3755,446284.75489538
2013-05-23,72.6102,74.4177,72.3187,74.2793,627499.26332047
2013-05-24,74.0752,75.387,73.6817,74.9205,650648.29883705
2013-05-27,74.9205,76.7644,74.7166,76.4948,641879.08029716
2013-05-28,76.7353,77.6831,76.3052,77.0049,1483558.0336138
2013-05-29,76.8228,77.1944,75.4671,76.553,765682.71829078
2013-05-31,75.387,77.2454,75.387,76.8883,1285100.0938962
2013-06-03,75.1537,76.4001,75.1537,75.8534,689940.32545391
2013-06-04,75.868,77.2454,75.868,77.2454,678435.09975261
2013-06-05,76.7936,78.0474,76.0429,76.3563,1018196.6951853
2013-06-06,76.2251,77.1726,76.1449,76.6405,785793.88025905
2013-06-07,76.6842,79.0895,76.3927,77.4715,1265156.3305606
2013-06-10,78.6371,79.4901,78.4696,79.3149,1137977.2775133
2013-06-11,79.4174,79.4174,77.4715,78.1709,970564.92356998
2013-06-12,78.5715,79.0671,76.8738,78.1709,896784.66224805
2013-06-13,77.4715,77.9594,76.8228,76.8738,1384243.9923187
2013-06-14,77.7047,78.448,77.639,78.076,882193.53880051
2013-06-17,78.113,78.8996,76.0429,77.3326,1606692.0770765
2013-06-18,77.3326,77.9308,77.3326,77.639,1934763.2106159
2013-06-19,78.7105,78.7321,75.8024,75.9336,849930.88263897
2013-06-20,75.8315,76.3636,73.2735,74.6873,1498175.2273402
2013-06-21,74.7092,75.4671,69.6214,71.958,3087913.3904316
2013-06-24,71.5973,73.3683,71.2292,71.3283,731776.26244049
2013-06-25,72.1562,72.982,71.3779,71.3779,1366348.8040544
2013-06-26,70.1134,72.2977,68.897,72.2977,1532233.9885039
2013-06-27,73.2589,73.2589,68.9436,70.1134,1146369.1630696
2013-06-28,70.1134,73.0256,69.2352,73.0256,1376285.6966636
2013-07-01,73.2735,73.2735,70.6847,71.1512,681069.57003842
2013-07-02,71.6184,73.9585,71.1512,73.0256,1054391.8470964
2013-07-03,72.5958,72.5958,70.9464,71.0806,922244.34774448
2013-07-04,70.6847,71.3283,69.7672,70.9464,1123243.453592
2013-07-05,71.3283,71.7597,69.4021,69.7672,1002647.8320193
2013-07-08,70.1134,70.2788,68.6442,69.1368,911777.81683816
2013-07-09,69.4757,69.4757,67.6742,69.0632,1025446.9769511
2013-07-10,69.1368,70.3255,69.1099,70.2328,1158229.7678355
2013-07-11,70.7481,72.5155,70.7481,72.5155,1354290.614017
2013-07-12,72.3544,74.0023,71.4201,74.0023,1381901.7835802
2013-07-15,73.5212,75.1757,73.2735,75.1757,844217.37520663
2013-07-16,75.2995,75.9045,74.8841,75.7659,1225831.3730652
2013-07-17,74.9789,77.0778,74.9789,75.9554,1235201.5801391
2013-07-18,75.5109,76.5384,75.0809,75.4671,737757.33326123
2013-07-19,75.6858,77.4205,75.4671,77.4205,414550.36491094
2013-07-22,77.5148,78.5715,77.318,77.7556,454206.00331203
2013-07-23,77.7556,79.213,77.7556,78.3754,812218.16607366
2013-07-24,78.3754,79.5996,77.8066,78.9729,1713035.4888269
2013-07-25,79.0385,79.0385,77.4205,77.9447,449044.08809577
2013-07-26,78.5059,78.9436,77.0049,78.3754,838733.01180435
2013-07-29,78.3754,78.6371,77.5148,78.1416,620472.63710505
2013-07-30,78.1416,79.9856,78.1416,79.3589,769074.59878376
2013-07-31,79.6282,81.3855,79.257,79.8544,2342691.7246939
2013-08-01,80.255,81.1591,80.255,80.3862,2214287.3685397
2013-08-02,80.8162,81.2605,79.8544,80.2844,2565580.2599526
2013-08-05,81.064,81.6038,80.5105,81.5527,905020.12613108
2013-08-06,81.8366,81.8366,78.3754,79.3589,4289864.3880519
2013-08-07,79.3589,81.8001,78.7321,80.9475,1863603.6983804
2013-08-08,81.1591,82.7698,80.8965,82.158,1355974.2051841
2013-08-09,82.7406,83.7395,81.0501,83.7395,1885867.7165353
2013-08-12,83.7395,86.7784,83.5277,86.1731,1616051.3071908
2013-08-13,86.1731,86.9967,85.2983,86.1731,1414747.5907165
2013-08-14,85.9401,88.2139,85.9401,87.8349,1268430.2087387
2013-08-16,87.6451,87.6451,86.5163,86.6178,979984.52696167
2013-08-19,87.1501,87.1501,85.248,85.4006,1203147.4862085
2013-08-20,84.6719,85.2115,83.7395,83.914,1517973.545962
2013-08-21,84.1761,85.1092,83.0611,83.2072,921260.53774712
2013-08-22,82.9378,84.7157,82.9223,84.0811,969424.6918994
2013-08-23,84.3295,84.7887,83.01,84.6719,1255058.8999183
2013-08-26,85.0143,85.5978,84.7441,85.5612,393427.95054651
2013-08-27,85.2115,85.2983,83.9943,83.9943,1437377.9648955
2013-08-28,83.9943,84.5915,83.7395,83.9943,1045779.0502298
2013-08-29,84.5404,84.7441,83.105,83.4547,1056904.1987075
2013-08-30,83.892,85.5612,82.2813,84.7157,1308360.2711279
2013-09-02,85.4517,86.027,83.8045,84.3295,598742.37360696
2013-09-03,84.3513,84.8391,83.4547,84.3733,398835.47523211
2013-09-04,84.7157,85.7649,80.8162,81.8294,1640089.4764288
2013-09-05,79.8544,80.678,76.4366,79.3589,3302452.5758522
2013-09-06,79.3589,80.0875,78.3754,79.5996,2216276.9424535
2013-09-09,80.2411,81.6476,79.3589,81.3117,1507338.244303
2013-09-10,81.8001,83.1342,81.4001,82.2813,1606549.3766026
2013-09-11,82.4785,83.5497,81.1442,82.58,992304.79190764
2013-09-12,82.7698,84.3295,82.58,84.1323,1160632.3498513
2013-09-13,84.2353,84.6719,82.8647,83.2575,594506.63935057
2013-09-16,85.2115,85.2115,83.2575,83.6957,1152237.7200552
2013-09-17,83.6219,85.1823,83.2802,84.4966,767182.44538578
2013-09-18,84.4966,85.2115,83.4547,84.7157,671691.13024493
2013-09-19,86.0716,87.3464,84.964,86.6689,1066257.9403421
2013-09-20,86.0571,87.3903,84.8098,86.1731,1704188.0594504
2013-09-23,86.7784,86.7784,83.7971,84.6719,491612.7371306
2013-09-24,84.0811,85.4517,83.7395,84.2353,468331.97809972
2013-09-25,84.1615,86.4717,84.1615,86.4214,592272.82808739
2013-09-26,86.5163,88.8119,86.1292,88.4111,1544559.7419296
2013-09-27,88.7097,89.3515,87.886,88.6148,735954.36765939
2013-09-30,87.2953,88.1262,86.7127,86.9098,994619.55824731
2013-10-01,86.2461,87.245,85.8379,86.8149,1023818.2705817
2013-10-02,86.6689,87.8568,86.3045,87.6451,962044.05873932
2013-10-03,88.1262,90.5096,88.1262,89.8319,2265413.9296436
2013-10-04,89.1909,90.1232,89.0959,89.1909,666503.14474981
2013-10-07,88.3161,89.2201,88.024,88.3964,546267.01860156
2013-10-08,88.243,89.001,88.1262,88.1262,413854.70010109
2013-10-09,88.3737,90.0291,87.886,89.3515,441634.64041694
2013-10-10,90.0291,93.7239,89.6566,92.5068,790260.13066545
2013-10-11,94.1609,95.1739,92.5574,93.9641,1362092.4879989
2013-10-14,93.8621,96.3983,93.4837,95.9098,1008139.0560213
2013-10-15,97.1278,97.2867,93.4837,93.4837,1072075.7288899
2013-10-16,93.8621,94.941,93.4837,93.4837,1105183.6109348
2013-10-17,94.2124,95.7202,93.658,93.6797,1306587.4921648
2013-10-18,94.6927,96.8506,92.2667,95.4295,826334.53602177
2013-10-21,95.5017,98.3006,95.5017,98.0957,1030938.200953
2013-10-22,98.3512,98.3512,95.6696,95.6696,1027506.5289818
2013-10-23,94.7144,95.9098,92.6377,92.6377,1394322.2132818
2013-10-24,93.9641,95.211,93.286,94.4525,608601.05537963
2013-10-25,94.4525,95.0647,93.286,93.4684,354771.21546212
2013-10-28,95.3347,95.8231,94.4525,94.941,513576.26101857
2013-10-29,95.5243,97.5937,95.4719,96.8795,784836.14054056
2013-10-30,96.8795,100.778,95.0791,95.4295,920129.91091613
2013-10-31,95.2399,95.7933,93.9641,93.9641,500306.48907376
2013-11-04,94.9112,94.9112,93.3808,93.797,604281.62180686
2013-11-05,94.43,94.7803,92.6522,92.6522,415938.95029075
2013-11-06,93.7239,95.0791,93.0025,94.4525,1105801.064908
2013-11-07,93.4837,96.8795,93.4837,94.4525,568738.22686752
2013-11-08,93.4837,94.4525,92.0328,93.3375,1099825.4825671
2013-11-12,94.0589,94.6205,92.8201,93.0025,1013283.1336783
2013-11-13,92.5068,92.9077,89.6566,90.2474,1035700.8292666
2013-11-14,92.208,92.208,89.6209,91.538,1148146.0583926
2013-11-15,92.1637,92.9366,91.7051,92.5068,1437637.2955643
2013-11-18,93.0025,94.8462,91.5525,93.9641,2953473.078659
2013-11-19,94.4525,95.415,92.7316,92.9366,833798.86849823
2013-11-20,92.8707,93.3591,92.0915,92.5068,1307056.7571844
2013-11-21,92.0265,93.6941,91.9019,93.4837,587305.7539027
2013-11-22,93.2427,94.2124,92.8201,93.3808,606468.78099206
2013-11-25,93.4323,94.4155,92.7696,93.2427,922599.72680907
2013-11-26,92.747,92.8707,90.5683,91.4125,1080898.4601075
2013-11-27,90.8446,92.208,90.7281,91.6021,582124.62900728
2013-11-28,91.9741,92.747,90.6559,91.538,376677.11031259
2013-11-29,91.538,92.1421,91.4125,91.7051,446542.7134442
2013-12-02,91.538,92.5068,89.0959,89.0959,376447.96628252
2013-12-03,89.1252,89.8319,88.4111,89.0959,1150489.639251
2013-12-04,89.0959,90.9466,88.3161,89.1909,812255.21331206
2013-12-05,89.1909,89.8319,87.4414,88.1262,753245.82314987
2013-12-06,88.9718,89.8977,88.1773,89.1763,1202340.6796834
2013-12-09,89.8977,90.488,88.7381,88.7381,384868.66635752
2013-12-10,89.0959,89.6859,87.3464,88.1262,977657.41154255
2013-12-11,89.0813,90.0949,88.3161,89.4895,371679.8494892
2013-12-12,88.7097,89.2996,87.4414,88.5636,687185.10861333
2013-12-13,89.1909,89.2485,86.1731,86.6835,904100.80577092
2013-12-16,86.7346,87.7108,86.6835,86.7638,979449.40018487
2013-12-17,87.2807,88.3161,86.7638,86.7638,735044.65213882
2013-12-18,86.8149,88.3737,85.248,86.3264,943608.25521844
2013-12-19,87.1501,89.1462,85.9977,85.9977,956019.08008048
2013-12-20,87.245,88.0532,86.3045,86.7638,2703574.3623711
2013-12-23,88.1262,88.5636,86.6835,86.9529,526453.60666039
2013-12-27,87.4633,88.6148,86.4214,87.6815,668894.74980615
2013-12-30,88.6148,89.0229,86.9383,87.3903,623531.09245247
2014-01-02,88.5636,88.6585,87.245,87.74,449804.24254282
2014-01-03,86.9098,87.5647,86.5163,86.7784,468961.78115242
2014-01-07,85.3284,85.8672,83.7971,84.2353,1088023.8789586
2014-01-08,84.2353,87.5436,83.4985,86.9098,719668.6760853
2014-01-09,86.9098,86.9098,84.2353,84.2353,1014067.9862843
2014-01-10,84.2053,86.1731,83.7971,86.1731,663432.34032292
2014-01-13,86.1731,87.6239,86.1074,87.3172,521494.76519533
2014-01-14,86.9529,89.926,86.2461,87.0551,832211.32572704
2014-01-15,89.3515,90.2247,88.9498,89.1909,551393.25869936
2014-01-16,90.1889,90.1889,87.9518,88.2139,385313.23321825
2014-01-17,88.2139,88.2139,87.0989,87.6451,569669.89630714
2014-01-20,87.1858,88.3161,86.9098,87.4633,206097.9035465
2014-01-21,88.0979,91.2888,87.7108,90.4654,963134.89409204
2014-01-22,91.2455,92.9077,89.9999,91.538,598710.81484833
2014-01-23,91.9019,93.8539,90.32,90.32,1272218.6318945
2014-01-24,90.3932,91.1218,88.024,88.024,697934.2962274
2014-01-27,87.7838,89.8027,85.743,85.743,918663.11469971
2014-01-28,86.9383,87.6451,85.984,87.1501,1165062.9251393
2014-01-29,88.8119,89.5617,86.2242,86.4717,1081959.1088215
2014-01-30,86.2242,90.2693,85.7649,89.0959,957830.27840197
2014-01-31,89.3515,91.1877,87.6451,90.1451,1232093.7284738
2014-02-03,90.4148,91.1218,88.9498,89.5909,772832.83530085
2014-02-04,88.1262,90.5096,88.1262,89.3873,611699.30220533
2014-02-05,88.8549,90.0648,88.5636,88.5636,637566.5073241
2014-02-06,89.4384,91.4351,88.9498,91.2888,1333596.301074
2014-02-07,91.0568,91.7854,90.3345,90.5683,828075.7562263
2014-02-10,90.9466,90.9466,89.8538,90.4293,602202.86009697
2014-02-11,89.8749,92.5068,89.8749,92.5068,766477.17573635
2014-02-12,93.2427,93.4982,92.3019,93.4837,670517.96769579
2014-02-13,92.5357,94.9762,92.5357,94.4525,565745.63327724
2014-02-14,94.4525,95.8737,93.797,94.4525,1101403.4204987
2014-02-17,95.6037,95.6037,91.2681,91.6247,555759.3443501
2014-02-18,92.4409,92.9366,90.5828,91.538,1351310.3695062
2014-02-19,92.208,94.2331,91.538,93.9641,1142007.1937787
2014-02-20,93.4034,93.8187,91.8721,92.1204,894220.17007921
2014-02-21,93.0025,93.556,92.0265,93.1623,730556.44781336
2014-02-24,93.1406,96.1066,93.119,94.6927,680328.62527053
2014-02-25,94.6927,95.1595,94.0372,94.2124,266615.25352332
2014-02-26,94.9112,95.1739,92.9221,93.9496,503946.72327597
2014-02-27,93.0964,93.8187,92.4409,92.8048,416397.23835088
2014-02-28,93.0025,94.4525,92.4843,93.9641,722035.58298271
2014-03-03,91.4929,92.7037,87.886,87.886,908767.38568865
2014-03-04,90.0648,90.5683,88.7097,89.5909,1966247.8747712
2014-03-05,89.7881,91.1218,89.3515,90.2247,1510624.4715606
2014-03-06,90.5096,92.1204,89.8538,90.5683,826029.92539498
2014-03-07,90.925,91.3114,89.1909,89.7881,647941.1061944
2014-03-10,89.1909,90.4654,88.9498,89.3873,626441.35884633
2014-03-11,90.0648,90.6559,88.8987,90.32,758549.06672
2014-03-12,89.8977,90.2693,88.4622,88.7097,1825187.0842856
2014-03-13,89.0229,89.0229,86.7638,87.1501,1735073.1071917
2014-03-14,85.6927,89.5909,85.6927,89.5909,946421.10109651
2014-03-17,89.0959,90.9981,88.6805,90.9981,1219732.2999296
2014-03-18,90.0291,91.2888,89.2485,89.5909,1285834.1780643
2014-03-19,90.2474,91.0568,89.5909,90.8302,574307.66170611
2014-03-20,90.0949,91.9741,90.0949,91.2888,947439.21409238
2014-03-21,92.0265,92.9366,89.9553,89.9553,1440050.8545397
2014-03-24,89.7078,90.9466,89.3515,89.3873,353437.51487993
2014-03-25,90.0648,92.8048,90.0648,92.2667,963469.69135753
2014-03-26,92.747,93.3808,92.1935,92.5068,1459917.7791585
2014-03-27,92.5068,92.8355,91.6536,91.6536,832701.17254581
2014-03-28,92.4843,93.9641,92.1204,93.7239,856178.14472818
2014-03-31,93.8982,95.7428,93.2427,95.7202,974600.32831506
2014-04-01,95.7202,96.1581,94.7144,95.4719,424404.93032378
2014-04-02,95.8737,97.2506,95.211,97.2506,756467.56077022
2014-04-03,96.7919,97.1133,94.5257,95.2399,742252.39818639
2014-04-04,95.1739,96.9156,94.7803,96.865,624543.71696858
2014-04-07,95.1739,96.4931,94.5473,96.3847,529063.37878726
2014-04-08,96.3847,96.3983,94.9762,96.2014,482592.42064159
2014-04-09,96.8208,96.8506,94.606,95.5757,791449.75865389
2014-04-10,95.8953,96.7486,95.5243,96.7486,513307.32551022
2014-04-11,95.4295,96.3983,95.4295,96.3983,543802.69118838
2014-04-14,95.9098,96.3847,94.941,95.6254,434516.0821655
2014-04-15,94.9762,95.2399,93.4837,93.4837,552333.16085861
2014-04-16,94.2124,94.3279,92.3822,93.0025,594564.26838807
2014-04-17,93.4323,94.2557,92.6748,94.2557,650589.29767961
2014-04-22,93.4982,95.1739,93.4982,95.1739,380357.13599307
2014-04-23,95.4295,95.7428,94.0372,95.0069,312758.27500321
2014-04-24,95.0421,95.4295,93.4982,94.2124,404784.98729422
2014-04-25,93.0025,93.7672,92.0617,93.0964,475509.5375086
2014-04-28,92.1935,93.9198,92.1935,92.7696,315936.10478546
2014-04-29,93.4837,95.5243,93.1623,95.5243,546177.83080542
2014-04-30,95.6254,95.6254,93.3375,94.3794,427485.33959026
2014-05-02,94.3505,95.276,93.658,94.3505,196958.21262267
2014-05-05,94.6927,94.6927,92.1421,92.3019,251029.3431189
2014-05-06,92.6007,93.1406,89.6566,90.1889,784270.82712506
2014-05-07,90.0648,91.8143,88.8987,90.0648,916861.5212178
2014-05-08,90.6035,92.0617,89.8319,92.0265,407913.42075862
2014-05-09,91.6536,92.2441,91.1218,92.1421,237979.11036458
2014-05-12,91.0568,91.0568,88.4111,88.7819,1145452.5869493
2014-05-13,89.3515,90.1451,88.4622,88.9498,946341.51813996
2014-05-14,89.4091,89.4602,88.5636,89.0959,914575.56939689
2014-05-15,89.2996,89.5187,88.3015,88.8549,610148.80667254
2014-05-16,89.2485,89.2485,86.6178,87.3903,818174.53873548
2014-05-19,88.0979,88.0979,87.1858,87.5436,431614.04849129
2014-05-20,88.0029,88.0029,87.1858,87.8349,416651.08053988
2014-05-21,87.8057,88.2723,87.3756,87.7838,767819.10903818
2014-05-22,88.6148,89.7296,88.5125,89.3515,1704424.0640802
2014-05-23,89.8319,90.4148,89.5909,90.2247,873778.32720528
2014-05-26,90.2693,91.2681,90.2247,91.2238,979269.65247266
2014-05-27,91.1218,91.4577,90.6035,91.4351,934067.90527197
2014-05-28,91.4351,91.7854,90.6839,91.2455,584646.58545796
2014-05-29,91.0631,91.538,90.7281,91.538,414472.15407433
2014-05-30,91.9741,91.9741,90.32,90.32,1104239.5924157
2014-06-02,90.32,90.9466,89.3142,89.8319,594310.42619907
2014-06-03,90.2247,90.4293,89.0513,89.8319,1385893.2804872
2014-06-04,89.6566,91.2455,89.6209,91.2455,1180008.0555315
2014-06-05,91.538,92.4409,91.2888,92.3019,830663.57443413
2014-06-06,92.3822,92.8707,91.7051,92.3019,720892.60707225
2014-06-09,92.5068,94.1609,92.208,93.0025,413256.45580702
2014-06-10,93.3808,93.9641,91.5814,93.7239,474856.40841691
2014-06-11,93.8982,94.132,93.286,93.7239,757687.37539735
2014-06-12,93.4837,93.8982,92.747,93.4837,839104.85630823
2014-06-13,93.4684,93.8187,92.7316,93.3375,1342882.8088315
2014-06-16,93.3375,94.1826,91.4062,93.9496,504057.86499115
2014-06-17,93.9713,95.2543,93.3375,93.6445,1001181.0358029
2014-06-18,93.5045,93.5849,92.0328,92.4409,815943.47171218
2014-06-20,92.9077,93.0449,91.5155,91.9227,1328153.10127
2014-06-23,92.3678,93.4097,92.2811,92.5429,1500997.6780579
2014-06-24,92.9438,93.3005,90.8889,90.8889,724745.51986524
2014-06-25,90.1525,90.7137,89.6128,89.8684,1477176.3037704
2014-06-26,90.8238,90.8238,88.6805,88.8411,548883.65132814
2014-06-27,88.79,89.7662,88.0751,88.0751,561625.15709584
2014-06-30,88.8184,89.2777,87.3245,89.2777,923502.58172994
2014-07-01,89.5617,90.7435,89.1252,90.6333,489956.58836238
2014-07-02,91.3042,91.3042,89.2201,90.0291,602183.6504178
2014-07-03,90.3345,90.5683,88.2796,88.8411,625983.07078619
2014-07-04,88.7381,89.9917,88.5344,89.8684,405543.76962133
2014-07-07,89.8684,91.1733,89.453,90.385,604398.25200181
2014-07-08,90.6117,90.6117,87.5071,87.7108,541749.99975735
2014-07-09,88.0175,88.0175,84.4309,85.4232,1041492.5475356
2014-07-10,85.984,87.6815,85.1458,87.5363,1139999.7823057
2014-07-11,87.5793,90.2839,87.5501,89.8684,1293210.6948646
2014-07-14,89.1462,91.6094,89.1462,90.5683,758635.51027625
2014-07-15,90.5313,92.0761,90.1305,91.9227,1576545.2298632
2014-07-16,91.5155,92.514,91.4062,92.3822,604233.59760894
2014-07-17,91.4351,92.4048,91.1579,92.4048,695479.5736538
2014-07-18,91.9227,92.04,90.9466,91.4577,590285.99841351
2014-07-21,91.2599,91.7701,90.4221,90.8889,760221.6809275
2014-07-22,91.3042,92.2955,90.9981,92.1276,352870.82934449
2014-07-23,92.3308,92.4409,90.9177,91.7701,445774.3262775
2014-07-24,92.0987,93.3889,91.6978,91.9741,559572.46566482
2014-07-25,91.7195,92.8355,90.7931,90.8889,491482.38573625
2014-07-28,91.8432,91.8432,89.9634,90.8889,800605.915017
2014-07-29,91.4062,91.7917,89.8465,89.8465,1099106.4917182
2014-07-30,89.358,89.7662,87.6158,87.813,1017333.6317427
2014-07-31,87.8349,88.3592,84.7303,85.2399,959387.63453447
2014-08-01,85.6562,88.3015,85.2918,88.0751,980250.71823014
2014-08-04,88.7381,89.358,88.4029,88.5782,477811.9547688
2014-08-05,89.0959,91.4062,88.9644,89.2566,796415.46071864
2014-08-06,89.0448,90.1525,88.3592,89.4813,651284.96248946
2014-08-07,89.0959,89.4311,86.4059,87.2953,773739.80658154
2014-08-08,86.6754,87.74,85.8087,86.7784,372123.04422999
2014-08-11,87.3545,88.4833,87.3545,87.813,900914.74326903
2014-08-12,88.2212,88.5782,87.813,88.5782,1481423.0149864
2014-08-13,88.9426,91.4062,88.5782,91.4062,1145130.1387633
2014-08-14,91.4062,93.9054,90.385,93.9054,1501690.5986278
2014-08-18,93.4684,94.9997,93.1849,94.4887,1325957.7093652
2014-08-19,93.9713,95.3554,93.9713,95.0277,2074294.0873678
2014-08-20,94.4887,95.75,94.0806,95.4584,1413121.628587
2014-08-21,95.2543,96.0263,94.9997,95.0647,1377674.2820434
2014-08-22,95.0277,95.0647,94.2331,94.4453,1231277.3171092
2014-08-25,94.3361,95.1739,93.9054,94.4227,250765.89609032
2014-08-26,94.8534,95.211,93.8693,93.9713,932411.75650376
2014-08-27,93.6869,94.8895,93.4837,94.5401,576815.89695739
2014-08-28,94.7433,95.108,92.4409,93.3005,1185123.3186697
2014-08-29,93.0025,93.6445,92.2811,92.4843,1232597.2964919
2014-09-01,93.4684,93.4684,91.7917,93.2138,290971.75458756
2014-09-02,93.5406,94.8968,93.2138,94.8968,232216.20661438
2014-09-03,94.8534,97.907,94.5184,96.8723,987772.67974409
2014-09-04,96.7991,98.5995,96.0263,98.5995,742712.05836647
2014-09-05,98.3367,98.8035,97.4411,98.0812,488578.9799421
2014-09-08,98.3954,99.4229,97.367,99.3137,584787.91381183
2014-09-09,98.3954,99.1096,97.9575,98.3367,1418936.6728949
2014-09-10,98.4975,99.1096,96.8723,97.6668,633422.70510371
2014-09-11,97.572,98.3954,97.1278,97.572,669055.28783919
2014-09-12,97.6957,97.8709,96.187,96.2303,246402.55467946
2014-09-15,96.4416,97.2659,96.289,97.2659,158547.08700763
2014-09-16,97.1278,99.3426,96.1581,98.8541,484311.68692707
2014-09-17,98.9047,99.5683,98.7304,99.5683,254747.78815772
2014-09-18,99.1818,99.4735,97.3382,99.0798,523916.55689036
2014-09-19,99.0798,100.078,97.9286,100.035,1005833.8945212
2014-09-22,99.6053,99.9836,97.7761,98.5255,326951.48366799
2014-09-23,98.0677,98.8541,96.624,97.367,714601.43714495
2014-09-24,97.3896,98.2708,96.5436,96.828,309470.67562571
2014-09-25,97.2081,98.8767,95.75,96.289,399037.17686337
2014-09-26,96.0922,98.6798,95.2543,98.1842,667979.54580582
2014-09-29,98.8252,100.143,97.5205,99.6197,789180.27227226
2014-09-30,99.6197,101.886,99.4735,99.7281,1359529.36795
2014-10-01,100.429,100.603,98.9336,100.143,628301.95348568
2014-10-02,98.1842,98.9047,96.3847,96.3847,1277220.0090777
2014-10-03,97.0537,98.316,96.9526,97.4916,291756.60719354
2014-10-06,98.2708,98.3656,97.0537,97.1558,334289.58110991
2014-10-07,97.4113,98.0677,96.4931,97.1558,810835.06917361
2014-10-08,96.624,97.9286,95.071,97.0537,820870.75441861
2014-10-09,97.572,97.907,95.1369,95.1369,897522.86277605
2014-10-10,94.9997,95.5161,91.668,91.9461,770811.70262846
2014-10-13,92.0328,93.3005,91.4577,91.4577,546627.88614591
2014-10-14,92.2811,92.6594,89.5106,91.5588,476155.80600059
2014-10-15,91.668,91.9019,88.1773,89.4813,892207.27012646
2014-10-16,90.1525,92.0761,88.4249,92.0761,767825.96963788
2014-10-17,92.0328,93.8539,91.5588,92.5429,665939.20345426
2014-10-20,92.6152,93.1849,90.8663,90.8889,535784.02225595
2014-10-21,90.8889,93.9713,90.4076,93.7239,1954598.5764761
2014-10-22,93.9713,94.3361,93.2797,93.4684,517460.73257019
2014-10-23,92.4409,93.8693,91.8432,92.208,742421.16893908
2014-10-24,90.8889,91.6978,89.8684,89.8684,1215030.0448934
2014-10-27,90.8889,91.7195,89.6639,90.1743,688963.37605625
2014-10-28,90.5313,90.7724,89.453,90.3345,743352.83837869
2014-10-29,90.8383,91.3042,89.1974,89.6932,565745.63327724
2014-10-30,90.0648,91.3547,88.8922,91.3547,551385.02597971
2014-10-31,91.4577,92.2585,90.385,90.4221,746953.28110263
2014-11-03,90.7435,91.4062,89.883,90.7931,390605.49982885
2014-11-04,90.1525,92.5872,90.1525,91.668,1158797.8254908
2014-11-05,91.8143,94.7433,91.7917,93.0747,726810.56037573
2014-11-06,93.0747,93.2499,91.8432,91.8658,550121.30351449
2014-11-07,92.4843,93.0449,91.538,93.0025,610764.88852584
2014-11-10,92.2955,92.9438,90.5096,90.8889,448799.85074636
2014-11-12,91.027,92.0328,89.6274,89.9917,739860.79313006
2014-11-13,90.385,91.1733,89.526,89.526,540923.98355316
2014-11-14,89.8684,93.6445,89.5617,92.7253,648092.03938786
2014-11-17,92.645,93.7239,92.2585,93.3591,584590.3285404
2014-11-18,93.4386,94.5618,92.9438,94.4887,542754.39155381
2014-11-19,94.5979,94.9554,92.4409,93.1551,404236.13931802
2014-11-20,92.003,92.4409,90.385,90.7724,644295.38351243
2014-11-21,91.7701,91.9227,90.6333,90.8889,521699.21106647
2014-11-24,91.4062,92.9221,91.4062,91.5588,799128.14184106
2014-11-25,91.6094,92.8707,90.9981,92.3822,611505.83329372
2014-11-26,91.6978,93.928,91.6978,93.0242,697591.26624227
2014-11-27,92.7253,94.4525,92.6594,94.0806,312850.20703922
2014-11-28,93.9713,95.415,93.9713,94.9266,557315.32836266
2014-12-01,95.3554,95.3554,93.2138,95.0647,823555.99314221
2014-12-02,94.9554,97.5937,94.8534,97.0537,1108973.4062105
2014-12-03,97.1278,97.8483,97.1278,97.4772,526007.66767972
2014-12-04,97.4772,98.009,95.5965,95.75,508749.1430678
2014-12-05,96.187,97.907,96.187,97.033,413010.84633767
2014-12-08,97.6668,98.3367,97.033,98.0812,381424.6453068
2014-12-09,97.6668,97.7472,95.648,95.9829,668651.88457667
2014-12-10,95.8231,96.7549,94.9997,94.9997,607219.33059952
2014-12-11,95.6182,95.6182,94.6205,94.9997,429406.30750699
2014-12-12,95.0277,95.5965,94.3135,94.4887,713232.0614443
2014-12-15,94.3577,95.3347,92.5429,92.5429,404116.76488319
2014-12-16,92.6955,93.1849,89.8173,91.2022,1038506.814545
2014-12-17,91.3547,93.6138,90.3498,92.0761,699663.16735246
2014-12-18,93.0025,95.1739,93.0025,94.4887,660297.04625882
2014-12-19,94.6205,94.6783,92.04,93.1045,1455377.4342753
2014-12-22,93.1045,93.6869,91.8658,93.0025,354418.5806374
2014-12-23,92.9438,93.928,92.477,93.0449,237684.10457737
2014-12-29,93.5045,93.5849,90.0291,90.8663,333025.85864469
2014-12-30,92.6955,92.9438,90.488,91.7701,324281.33826373
2015-01-02,93.3005,93.3005,91.0929,91.4577,226229.64731387
2015-01-05,91.4929,92.3678,89.2996,89.2996,458489.76176634
2015-01-07,89.8465,90.385,88.7527,90.0648,2081787.234363
2015-01-08,90.2036,91.8658,90.2036,91.8658,1514186.4949262
2015-01-09,91.9227,92.6152,90.3345,90.6333,451275.15511907
2015-01-12,90.3498,90.9466,89.1763,89.8684,386843.14695193
2015-01-13,89.8684,92.04,89.8684,91.8143,589829.08247332
2015-01-14,91.1733,91.9227,90.7724,91.4062,677587.12962937
2015-01-15,91.538,91.9227,86.8652,88.8922,2208070.2930892
2015-01-16,89.2996,89.6128,86.0927,88.3226,1690760.4937124
2015-01-19,88.6366,90.488,88.6366,90.0949,562390.80002266
2015-01-20,90.2036,91.4929,90.0291,90.385,684797.61991682
2015-01-21,90.3128,92.4048,90.0648,91.4062,771892.9331416
2015-01-22,92.003,93.8187,90.9981,93.3591,702753.18145852
2015-01-23,93.3591,94.9554,91.9227,91.9227,726693.93018079
2015-01-26,92.0761,94.7144,91.668,94.5979,831639.15171184
2015-01-27,94.7433,95.7717,93.7672,95.0277,584910.03248654
2015-01-28,95.2543,95.4358,92.8355,94.8164,506553.75116296
2015-01-29,94.5401,95.108,93.4684,93.4684,597142.48175631
2015-01-30,93.9713,94.4227,91.9019,91.9019,733322.64161346
2015-02-02,92.514,93.6869,91.5155,92.9438,574261.00962813
2015-02-03,93.8539,93.8693,91.9741,93.7239,489672.5595347
2015-02-04,93.8693,94.9266,93.8187,94.7433,952218.30784523
2015-02-05,94.7144,96.289,93.1253,96.0263,1269323.45882
2015-02-06,95.648,97.8049,95.415,97.7318,1066396.5244561
2015-02-09,97.5937,98.1616,96.8578,97.572,1309197.2642916
2015-02-10,97.6515,97.9801,97.0537,97.3382,970379.68737801
2015-02-11,96.5436,98.0812,94.5618,94.5979,964673.04054537
2015-02-12,94.6205,96.828,94.5401,96.0561,1010912.1104211
2015-02-13,96.4642,96.698,95.8005,96.698,405571.21202015
2015-02-16,96.698,97.9801,96.698,97.4411,621719.89413098
2015-02-17,97.1928,97.7761,96.5942,97.3093,812705.26865255
2015-02-18,97.3093,97.6957,95.7717,96.289,477278.20011194
2015-02-19,96.5219,96.9012,94.8968,95.108,759305.10480723
2015-02-20,95.4584,96.3612,95.3202,96.1066,197050.14465868
2015-02-23,96.5436,96.7991,95.1369,95.9251,300830.43636023
2015-02-24,95.9251,95.9251,95.071,95.7717,617186.40984749
2015-02-25,96.0263,96.5436,94.7803,95.5378,479822.11048167
2015-02-26,94.9266,95.6913,94.6783,94.8968,251147.34543379
2015-02-27,94.6205,95.2832,93.9713,95.2832,474949.71257287
2015-03-02,95.5161,96.4416,94.7947,96.1581,451174.99036341
2015-03-03,95.8231,96.5662,94.3577,94.5401,368739.39645665
2015-03-04,94.3361,97.0537,94.2557,96.5942,681449.64726194
2015-03-05,96.2096,98.3367,94.2557,94.2557,713269.1086827
2015-03-06,94.4887,95.6182,94.3361,95.1369,478551.52741675
2015-03-09,95.3202,96.4931,94.5401,95.4954,478378.64030424
2015-03-10,95.3202,96.3188,93.6445,95.5161,680195.5296363
2015-03-11,95.7717,97.6226,95.5161,97.6226,722039.69934253
2015-03-12,96.9526,97.572,96.1581,97.2659,706954.61271641
2015-03-13,97.4772,97.4916,95.5378,96.5436,483315.52785025
2015-03-16,96.4127,96.8723,95.6913,95.954,313211.07458358
2015-03-17,96.5219,97.367,95.9026,96.9526,206133.57866495
2015-03-18,96.624,98.2121,95.3347,95.3347,859489.07014466
2015-03-19,95.6696,97.0104,95.6696,96.7991,1769330.8257467
2015-03-20,96.5436,97.8049,96.3396,97.3093,2728571.6434476
2015-03-23,97.3093,97.7318,96.6465,97.4113,649770.14207512
2015-03-24,97.367,97.5205,96.1066,96.4416,545583.70287118
2015-03-25,95.7202,96.7549,95.3554,95.5161,893877.14009408
2015-03-26,95.5161,95.8511,94.3361,94.9997,611396.06369848
2015-03-27,95.3554,95.6696,94.1528,94.3361,618052.21752996
2015-03-30,94.3361,95.5676,94.0228,94.4887,719219.99286475
2015-03-31,94.4887,94.9266,94.2331,94.3875,809785.39741911
2015-04-01,94.4887,94.9762,94.132,94.1826,864257.18693798
2015-04-02,94.1826,94.5184,93.8187,94.4887,404317.09439451
2015-04-07,95.1369,95.6182,93.7456,95.1595,1017173.0937097
2015-04-08,95.2543,95.5676,93.8693,94.4453,473477.42787669
2015-04-09,94.3875,95.7202,93.928,95.7202,535176.1731223
2015-04-10,95.7202,96.7702,94.7947,95.8231,315428.42040747
2015-04-13,95.1595,95.7717,94.5618,95.1739,204380.00938096
2015-04-14,95.3554,95.3554,94.0444,94.6783,247551.01906967
2015-04-15,94.9554,96.9815,94.6783,96.7991,453133.00551854
2015-04-16,96.5942,99.0446,96.5942,99.0446,521147.61885038
2015-04-17,98.985,99.9619,97.3093,97.3093,1225001.2405012
2015-04-20,97.9575,99.5249,97.3093,98.9336,446236.73069746
2015-04-21,99.5683,100.035,97.8709,98.7521,436600.33235516
2015-04-22,98.8035,99.4735,97.9286,99.1818,396533.05797191
2015-04-23,99.6197,99.6197,97.8338,99.3642,345881.25036746
2015-04-24,99.4229,99.6197,98.316,98.4686,170898.91071223
2015-04-27,99.0591,101.398,97.907,100.654,574114.1927945
2015-04-28,100.217,100.83,98.9561,99.6053,307840.59713637
2015-04-29,99.2839,100.603,98.3367,98.5995,425897.79681907
2015-04-30,98.3656,99.5683,96.289,96.289,810199.77764115
2015-05-04,96.9301,97.7472,95.6913,95.8231,762032.87924899
2015-05-05,96.0263,96.5436,94.8534,95.5161,581289.0079635
2015-05-06,95.7202,99.3426,95.415,98.7819,1137291.2175431
2015-05-07,98.0812,99.7281,96.9301,99.1818,890135.36901627
2015-05-08,99.1674,100.756,99.1674,99.6477,503727.18408548
2015-05-11,100.392,100.545,98.4171,98.4171,258366.06844089
2015-05-12,99.6197,99.6197,97.6226,99.0076,281156.98065299
2015-05-13,98.8767,99.6053,97.1928,99.1394,666116.20692658
2015-05-14,98.4171,99.6197,97.6226,98.5995,248316.66199649
2015-05-15,98.8035,99.6197,98.6798,98.6798,365701.52290833
2015-05-18,99.1096,99.9619,99.1096,99.7073,214920.63476407
2015-05-19,99.5683,99.8527,98.4388,98.4388,133641.73796718
2015-05-20,99.0076,99.0446,97.2659,98.5489,731316.60226041
2015-05-21,98.2121,99.0076,97.3896,98.3367,782668.19103453
2015-05-22,98.0812,99.4229,97.8709,98.8541,265366.62437744
2015-05-25,97.572,98.0812,96.3847,97.3093,689038.84265298
2015-05-26,96.5662,97.1278,95.1739,95.1739,473687.36222759
2015-05-27,95.4584,96.2096,94.5979,95.8809,1064109.2005152
2015-05-28,95.8511,96.7549,95.6182,95.6182,369576.38962037
2015-05-29,95.6182,97.4113,95.0277,96.2303,1199090.1275443
2015-06-01,96.8578,97.2289,95.8005,96.5436,448873.94522315
2015-06-02,96.0922,96.726,94.6421,95.0647,412452.39352187
2015-06-03,95.2543,95.2543,93.7239,93.7239,514641.02609241
2015-06-05,93.5406,93.928,92.208,92.208,653373.32903894
2015-06-08,92.0987,92.9221,91.7917,91.7917,904567.3265507
2015-06-09,91.8658,93.0025,89.7662,90.1305,748380.28584077
2015-06-10,90.0648,93.9713,90.0291,93.4684,1702445.4671259
2015-06-11,94.0444,94.6421,93.2138,93.5849,446277.89429568
2015-06-12,93.6445,93.9496,92.9799,93.2499,489178.59635611
2015-06-15,93.2355,93.8539,92.514,93.0025,366597.5172295
2015-06-16,93.2355,93.8187,93.0242,93.4684,1152785.1959115
2015-06-17,93.4684,94.4887,91.2744,92.2585,1048576.8027885
2015-06-18,91.4062,93.4684,91.4062,93.2499,663828.88298573
2015-06-19,94.7803,94.7803,92.747,92.8418,1093698.9670326
2015-06-22,93.4756,95.8953,93.1479,95.108,791014.79663274
2015-06-23,95.6552,96.1066,94.9762,95.108,209626.99603353
2015-06-24,95.0566,95.5676,94.1528,94.6783,590303.83597274
2015-06-25,94.2124,96.6465,94.2124,96.6465,695937.86171394
2015-06-26,96.5219,97.033,95.9459,96.9228,586685.55568958
2015-06-29,93.993,96.8208,92.9294,96.3847,533074.08537342
2015-06-30,95.6552,97.9873,95.5676,97.7968,822708.02301897
2015-07-01,97.6515,98.1842,95.6985,97.2217,605749.79014322
2015-07-02,97.0619,97.2217,94.8318,95.108,585248.94611185
2015-07-03,95.4872,95.4872,92.8201,93.6869,273773.60325303
2015-07-06,92.5574,94.4742,92.0545,92.9294,472796.85638619
2015-07-07,92.9294,94.1528,88.9644,89.6712,573005.51988255
2015-07-08,90.3426,90.3787,87.7619,88.6148,1072097.6828089
2015-07-09,88.338,89.3515,87.7984,88.7462,1112813.9699241
2015-07-10,89.6209,90.1525,88.9068,89.4018,1148259.9443476
2015-07-13,89.6712,90.7579,88.3964,90.2182,569694.59446607
2015-07-14,90.2693,90.5096,88.7462,89.1317,280215.70637379
2015-07-15,89.3515,89.9122,88.6366,89.1317,294580.43003114
2015-07-16,89.7223,92.4481,89.7223,92.4481,567360.61844724
2015-07-17,92.6594,92.8779,91.5218,91.8432,393091.78116108
2015-07-20,91.8432,92.3822,88.4111,88.7673,310200.64343407
2015-07-21,88.8549,90.7579,87.8276,89.1317,540902.02963411
2015-07-22,88.9068,89.1317,85.3284,85.8087,533944.00941571
2015-07-23,86.027,87.6093,85.6772,86.8506,466763.6450077
2015-07-24,86.1949,86.7638,84.1258,84.2418,890286.30220973
2015-07-27,84.4024,85.5978,82.8721,83.6957,868558.78295153
2015-07-28,83.6592,85.2918,83.2867,84.7742,1290836.9273675
2015-07-29,84.7742,90.0291,84.2638,88.308,1426838.7116324
2015-07-30,88.8038,88.8549,85.4087,86.3337,459872.85866639
2015-07-31,86.3337,87.9225,86.0571,86.4863,834283.22683723
2015-08-03,86.4141,88.5563,86.4141,88.1555,247881.69997534
2015-08-04,88.5563,88.8841,87.1135,87.4194,383143.91159228
2015-08-05,87.6093,89.0813,87.6093,88.4111,338823.0653934
2015-08-06,87.3319,87.4925,84.6134,84.8617,980457.90834116
2015-08-07,85.459,87.3319,84.5623,86.8726,457681.58312137
2015-08-10,86.9821,87.9802,85.8087,87.8276,192319.07510375
2015-08-11,87.9225,87.9225,85.4873,85.9977,343485.52895131
2015-08-12,85.5978,85.7284,83.746,85.5394,428488.35926678
2015-08-13,84.9494,89.6209,84.9494,88.9644,541080.40522638
2015-08-14,88.6148,89.0813,86.7346,87.2807,684650.80308319
2015-08-17,87.7619,88.0686,85.459,85.9548,358791.52688785
2015-08-18,86.3483,86.3483,85.0727,85.5101,302710.24067875
2015-08-19,86.9529,87.4414,85.4297,86.6615,796710.46650586
2015-08-20,85.9548,87.0624,84.723,86.1949,621397.44594496
2015-08-21,84.8326,87.1135,84.5112,86.6754,801618.53953311
2015-08-24,83.4182,85.0508,82.7114,84.7742,1277145.9146009
2015-08-25,84.7742,85.6772,82.7114,82.8721,1136419.9213808
2015-08-26,82.9589,83.6364,81.3555,83.4766,806652.8475949
2015-08-27,84.0746,85.7795,83.6364,85.4873,657281.12662955
2015-08-28,85.9183,86.931,84.2418,86.931,486465.91523369
2015-08-31,86.3337,87.4633,85.6772,87.4633,601234.14341896
2015-09-01,86.4652,86.7127,84.2418,84.2418,407075.05547496
2015-09-02,84.4024,87.2004,84.3513,85.8672,494985.40794441
2015-09-03,86.268,87.7619,86.268,87.3683,353430.65428023
2015-09-04,86.6754,87.1428,85.2399,86.6754,295888.06033446
2015-09-07,86.6754,86.9017,84.796,84.796,252894.05411808
2015-09-08,85.2399,86.0781,84.7742,85.0727,282309.56140303
2015-09-09,85.6188,86.4141,84.5623,84.5623,458363.52673181
2015-09-10,84.7742,87.9583,84.7742,87.9583,622453.97829916
2015-09-11,87.9225,89.3515,87.2807,89.3515,560751.11669373
2015-09-14,88.3964,88.3964,86.1365,86.4141,318573.31931115
2015-09-15,86.5163,88.4111,85.4087,87.4925,675100.84829714
2015-09-16,87.7619,87.7619,86.1365,86.3483,673409.02441047
2015-09-17,86.6324,88.0979,86.027,87.4925,1095337.2782416
2015-09-18,87.4925,87.8787,85.0508,85.8672,1120062.8795699
2015-09-21,86.4141,86.7127,85.343,86.3483,290761.82023666
2015-09-22,86.1585,86.4141,84.5623,85.0508,218206.86202162
2015-09-23,84.8326,86.268,83.5788,83.746,359591.47281318
2015-09-24,84.3513,85.7795,83.8045,84.1761,387031.12738378
2015-09-25,85.2626,86.4141,84.723,85.343,565303.81065639
2015-09-28,85.343,85.984,82.8275,83.8045,532637.75123233
2015-09-29,83.746,83.9651,82.0338,82.7114,662776.46699135
2015-09-30,83.2575,84.6938,82.6026,83.914,814372.39438028
2015-10-01,84.5112,84.5339,82.6026,83.0684,931662.57901623
2015-10-02,83.6364,84.2638,81.2248,82.1726,719108.85114957
2015-10-05,82.7114,83.8045,82.2741,83.6592,1214678.7821886
2015-10-06,83.5642,84.0957,82.9297,83.3379,656389.24866821
2015-10-07,83.178,84.1761,82.8275,83.5788,1510490.0038064
2015-10-08,83.0684,84.5623,82.4712,83.6957,741581.43153547
2015-10-09,83.9651,84.2638,82.3763,83.1999,1297069.0961374
2015-10-12,83.6364,84.0746,82.8275,84.0746,542847.69570977
2015-10-13,83.4182,83.8045,82.1726,83.6957,533072.71325348
2015-10-14,83.0684,84.1258,82.7698,83.1488,468047.94927203
2015-10-15,83.6957,84.0454,82.9881,83.4547,493863.01383306
2015-10-16,83.6957,84.7742,83.6081,84.1258,457011.9885904
2015-10-19,84.5112,85.218,83.819,83.914,332080.46800567
2015-10-20,83.6957,85.0216,83.6081,84.8326,625885.65027041
2015-10-21,85.0727,85.8672,83.9651,85.2626,923007.24643141
2015-10-22,85.0508,85.6188,84.3149,85.0216,575257.16870495
2015-10-23,84.9494,85.9548,83.4766,84.2418,608396.60950849
2015-10-26,82.9297,85.0508,82.8721,84.2929,759445.06104116
2015-10-27,84.0746,84.5623,83.6364,83.9351,397263.02578027
2015-10-28,84.1761,84.1761,83.1195,83.7249,184942.5583035
2015-10-29,83.6957,83.819,80.6271,81.1442,611557.97385146
2015-10-30,81.246,82.2237,80.1609,81.6549,1072857.837256
2015-11-02,82.1726,82.8275,81.8448,82.3398,376480.89716109
2015-11-03,82.3617,82.3617,80.9189,81.1157,421195.54178289
2015-11-04,81.1442,81.6768,80.2411,80.6271,699119.80785601
2015-11-05,79.964,81.1884,79.9417,79.9417,523135.8206442
2015-11-06,80.2118,80.9189,78.2581,79.0748,859185.8316378
2015-11-09,79.213,79.592,76.1158,77.7919,740426.10654555
2015-11-10,78.3099,79.68,77.7625,78.9073,1489894.4834992
2015-11-12,79.2932,79.7232,77.1143,78.3384,578075.50306279
2015-11-13,77.7919,78.8054,76.6769,76.9903,615786.84750816
2015-11-16,76.8446,78.6595,76.6259,77.7625,643719.09313741
2015-11-17,77.7625,79.1844,77.4715,78.8054,702518.54894869
2015-11-18,78.8054,78.8054,77.4715,78.2581,575314.79774245
2015-11-19,78.7467,78.827,77.1726,77.2014,382337.10506725
2015-11-20,77.6607,78.6958,77.2238,78.6595,294912.48305675
2015-11-23,78.6371,78.6371,75.5401,76.3126,342323.34336168
2015-11-24,76.5677,76.5677,73.2735,74.4541,828170.4325022
2015-11-25,74.4541,76.196,74.2574,75.8097,740699.15841372
2015-11-26,75.7878,76.4366,75.0809,76.4366,467409.91349969
2015-11-27,76.0357,76.2396,74.5343,75.5401,522541.69270995
2015-11-30,75.5401,76.3855,74.4833,74.4833,2045456.2425778
2015-12-01,74.9424,75.4891,74.782,75.0007,598889.1904406
2015-12-02,75.0299,75.2194,72.8799,73.8274,773363.84571784
2015-12-03,73.5358,74.7238,73.1205,73.1205,552302.97421992
2015-12-04,72.9164,76.0357,72.036,75.97,1665004.4303089
2015-12-07,76.4948,78.5793,76.4948,77.3041,1116369.13269
2015-12-08,76.8154,77.3041,74.8331,75.3724,1142034.6361775
2015-12-09,74.9132,75.4891,73.1568,74.8623,969850.04908096
2015-12-10,74.3958,76.4655,74.3958,76.4655,953333.84135687
2015-12-11,76.6769,77.0632,74.046,74.1772,990538.87354419
2015-12-14,73.9294,75.4308,73.4484,74.5927,756228.81190057
2015-12-15,74.3522,76.5677,74.3522,76.5677,896599.42605608
2015-12-16,76.6552,80.1609,76.196,79.9934,2216707.7881148
2015-12-17,80.4233,82.3398,79.5626,81.5818,1904455.8253696
2015-12-18,81.1884,82.9078,80.6055,81.5818,2015973.5014158
2015-12-21,81.5161,81.5161,79.6213,80.1609,425376.39124167
2015-12-22,80.5399,80.729,77.2014,78.0328,527746.14364436
2015-12-23,78.5793,79.257,78.2875,79.257,281961.04293814
2015-12-28,78.8054,79.1844,78.3384,79.1844,278891.61063119
2015-12-29,79.0964,80.0729,78.6595,79.6213,301066.44099
2015-12-30,79.3442,79.6213,77.5225,77.9965,331254.45180147
2016-01-04,76.6259,77.5009,75.2995,75.9554,402171.09880753
2016-01-05,76.5239,76.7644,73.6597,73.9878,511148.98084378
2016-01-07,72.6832,73.7763,71.1374,72.5228,933886.78543982
2016-01-08,72.9893,73.1788,71.3,71.9508,760947.53237603
2016-01-11,71.5761,71.9295,70.4581,70.4581,688122.26653271
2016-01-12,71.1374,73.0403,71.1162,72.5519,1162826.3696362
2016-01-13,73.0985,75.0518,72.5519,74.7238,1365338.9237781
2016-01-14,73.9294,76.5677,72.7997,76.5677,1235396.4211706
2016-01-15,75.6858,76.1596,74.148,74.1772,2713662.1881738
2016-01-18,71.845,74.6656,71.7313,71.7597,1154441.3446797
2016-01-19,72.6322,73.4702,70.5995,70.6206,782839.7060271
2016-01-20,69.9932,70.6491,67.1691,68.8038,2256079.3976882
2016-01-21,69.4547,70.5077,68.1989,69.9734,985722.73255295
2016-01-22,70.9253,72.2269,70.2394,71.2787,594706.96886188
2016-01-25,71.4624,71.9791,69.7279,70.2394,830028.28290167
2016-01-26,69.8343,71.1374,68.9903,70.1331,631203.98715989
2016-01-27,70.2198,71.031,69.8073,70.9253,417437.3052658
2016-01-28,70.6986,74.0752,70.6986,73.9075,1017828.9670413
2016-01-29,74.1772,74.6145,73.4193,74.3958,692002.62172451
2016-02-01,74.5052,75.7659,74.1772,75.7659,486177.77004618
2016-02-02,75.1028,75.4891,73.4994,73.4994,905313.75979835
2016-02-03,73.6379,75.3286,73.0694,74.7238,522103.98644893
2016-02-04,74.8113,77.3326,74.8113,77.3326,492095.72334966
2016-02-05,77.0632,77.9308,76.7936,77.2238,464035.87056594
2016-02-08,77.1143,77.1143,76.0357,76.6259,580679.7867099
2016-02-09,77.1726,79.213,77.1726,78.6371,820866.63805879
2016-02-10,79.3442,79.8838,78.2581,78.8054,1538386.5743172
2016-02-11,78.8054,79.1257,77.2238,77.544,478127.54235512
2016-02-12,77.7625,79.2354,77.2747,77.2747,673724.61199679
2016-02-15,78.8054,79.1257,77.6831,78.2072,283584.26082778
2016-02-16,78.2581,80.1385,76.7426,79.7741,643953.72564724
2016-02-17,80.0513,82.2594,80.0513,81.5161,1254138.2074382
2016-02-18,81.3052,82.799,80.4889,82.2237,1118983.0211767
2016-02-19,82.1726,82.6026,81.4293,82.0631,570490.42403157
2016-02-22,82.5515,83.6957,82.2741,82.3617,463557.0007067
2016-02-23,81.7936,82.8275,81.1442,81.1442,803281.54890103
2016-02-24,80.9621,82.2237,79.964,80.1609,550716.80356868
2016-02-25,80.9621,82.0631,80.5399,81.8732,618271.75672045
2016-02-26,82.2594,84.1258,82.2594,82.6026,971539.12872775
2016-02-29,82.6026,83.01,80.1609,80.9189,962553.11523726
2016-03-01,81.1442,82.1142,80.0219,82.1142,444387.11301763
2016-03-02,82.1142,83.4547,81.9462,83.3379,1555317.1622634
2016-03-03,83.3671,85.1531,83.3379,85.1531,1161806.8845204
2016-03-04,85.3786,85.3786,83.6957,84.5851,584646.58545796
2016-03-07,84.5112,85.343,83.914,85.0727,545727.77546493
2016-03-08,84.7742,85.9183,83.2291,84.2418,660751.21795913
2016-03-09,84.155,84.7742,83.4766,84.155,383318.17082472
2016-03-10,84.1258,86.027,83.5788,84.5851,729624.77837375
2016-03-11,85.1888,86.3337,84.7742,85.5394,409579.17436642
2016-03-14,86.3848,87.3026,85.4873,86.7346,643123.59308322
2016-03-15,86.3337,87.6093,86.0781,87.0259,339756.10695296
2016-03-16,87.3903,87.3903,85.5394,85.8087,445439.52901202
2016-03-17,86.3337,86.931,84.8617,86.2388,625515.17788647
2016-03-18,86.2388,87.4633,85.459,87.4633,1138958.3432708
2016-03-21,86.6754,87.3683,86.1365,87.3683,370112.88851712
2016-03-22,87.4414,87.4414,86.4652,87.2004,445295.45641826
2016-03-23,86.9529,87.6532,86.4425,87.3026,420535.5520915
2016-03-24,86.9529,86.9529,84.5339,86.1147,536028.25960537
2016-03-29,86.4863,87.8787,85.8964,87.6093,482994.45178416
2016-03-30,87.9225,91.0342,87.9225,91.0342,673724.61199679
2016-03-31,90.2182,90.6117,88.1555,89.5106,1016208.4933915
2016-04-01,88.7673,89.5106,87.1428,88.0386,482953.28818595
2016-04-04,88.0386,88.4978,87.5728,88.3737,194423.90709252
2016-04-05,88.0979,88.1555,85.8672,85.8672,581037.91001438
2016-04-06,86.3483,86.3483,83.8483,83.9651,579248.66561194
2016-04-07,84.723,85.1312,82.3763,82.7698,554790.62767209
2016-04-08,83.4766,84.4828,82.3763,83.1195,626751.45795289
2016-04-11,83.4547,84.3513,82.3763,82.5515,355272.03924041
2016-04-12,82.9881,83.4182,81.7133,82.2741,464206.01343857
2016-04-13,83.1999,84.2638,83.0393,83.7249,489300.71503081
2016-04-14,83.6957,84.5623,83.3086,83.746,305307.66372616
2016-04-15,83.7249,84.9128,83.7249,84.4828,683037.19003313
2016-04-18,84.2638,85.4297,83.746,85.4297,452765.27737448
2016-04-19,85.2918,87.4633,85.2918,87.2515,904751.19062273
2016-04-20,86.9529,87.74,86.7857,87.2515,620187.23615742
2016-04-21,87.4925,88.0386,85.6772,86.4425,776637.72389593
2016-04-22,86.4141,86.4141,84.8902,85.8087,257889.94282152
2016-04-25,85.8087,86.0571,84.8326,85.3786,311332.642385
2016-04-26,85.6992,85.7795,83.6957,84.2418,393408.74086734
2016-04-27,84.2126,84.3513,82.0922,82.5515,505206.32938137
2016-04-28,82.2594,83.9943,82.2594,83.9943,726998.54080758
2016-04-29,83.9651,84.4536,82.6026,84.3652,471906.35054479
2016-05-02,84.5623,85.6481,83.914,85.218,215672.55649148
2016-05-04,84.1761,84.9128,82.6311,82.6311,672272.90909972
2016-05-05,82.6026,82.799,79.5626,80.3793,421867.88055375
2016-05-06,80.4233,84.155,80.4233,83.3671,916795.65946065
2016-05-09,83.4547,84.9494,83.1488,84.723,465541.0861407
2016-05-10,84.5623,84.6938,82.7114,84.4024,727021.86684657
2016-05-11,83.389,83.535,80.9984,81.392,593547.52751214
2016-05-12,81.4293,82.3617,80.5399,80.5399,440298.19559487
2016-05-13,80.6055,82.8721,80.6055,82.1937,894722.36597744
2016-05-16,83.1999,85.0508,82.9881,84.5112,664128.00513276
2016-05-17,85.0216,85.5101,83.4985,83.6957,1584096.0058959
2016-05-18,83.914,84.6134,83.178,83.4766,574446.2458201
2016-05-19,84.4536,84.4536,81.9827,82.4128,541250.548099
2016-05-20,82.0631,82.0631,79.92,80.0513,619469.61742852
2016-05-23,80.7583,82.012,80.5105,81.5161,691488.07674682
2016-05-24,81.5161,82.7698,80.9621,81.9024,467176.6531098
2016-05-25,82.0631,83.2867,82.0631,82.7114,419750.69948552
2016-05-27,82.0338,84.0454,81.7936,83.2291,670177.68195054
2016-05-30,83.2291,83.389,82.442,82.9297,99823.097793077
2016-05-31,82.9297,83.746,81.057,81.057,1029467.2883768
2016-06-01,81.1157,81.246,77.5009,77.9965,465605.5757779
2016-06-02,77.8791,79.257,77.0851,78.3099,699184.29749322
2016-06-03,78.2875,79.8035,77.0049,79.6213,1542751.287848
2016-06-06,79.8838,80.9984,79.1844,80.8093,412940.8682207
2016-06-07,80.9984,82.5515,80.8679,82.5289,987391.23040062
2016-06-08,82.5515,84.4024,81.6249,84.2929,701788.58114033
2016-06-09,84.0957,84.2418,82.3398,82.8275,387438.64700612
2016-06-10,83.1488,83.2291,79.3442,79.3442,429874.20040671
2016-06-13,78.8054,79.6429,78.2875,79.6213,388119.21849662
2016-06-14,79.3149,79.7818,77.8212,78.5352,464967.54000556
2016-06-15,78.7467,79.8621,78.7467,79.7016,297090.03740236
2016-06-16,78.2581,79.0748,77.3256,78.8849,2510968.5141998
2016-06-17,79.6213,79.8838,78.5793,79.8838,672835.47827533
2016-06-20,79.964,80.9189,79.8621,80.6487,292969.56122097
2016-06-21,81.1157,83.3671,81.1157,81.9754,1059711.5561058
2016-06-22,81.4001,81.4951,80.6487,81.1157,947854.96643436
2016-06-23,80.4233,80.4743,78.8054,79.8475,2793217.7023254
2016-06-24,66.3914,79.2932,66.3914,79.0308,1331524.3999639
2016-06-27,77.216,78.0181,76.4001,77.7047,1238579.7394326
2016-06-28,79.9563,82.0987,78.3971,81.057,1071440.4373574
2016-06-29,80.824,81.5454,78.1345,79.0308,616916.10221921
2016-06-30,78.455,79.1188,77.7047,79.1188,607883.43665074
2016-07-01,79.6722,79.6722,77.216,77.7047,693048.17711919
2016-07-04,76.7863,77.2454,74.8477,74.8477,733737.0218355
2016-07-05,74.9278,75.7077,73.7181,74.0095,955611.56045814
2016-07-06,74.7019,74.9278,71.9011,73.4848,1208866.4821206
2016-07-07,73.9804,75.8607,73.6597,74.0678,1593485.4226489
2016-07-08,73.893,75.1611,73.893,74.0388,582061.51149001
2016-07-11,75.5109,76.575,74.5927,76.2616,990674.7134183
2016-07-12,76.2106,78.2804,75.9482,77.7047,2305360.457472
2016-07-13,74.476,74.8477,72.3326,72.7342,15999592.217403
2016-07-14,72.9674,73.4338,72.5665,73.0256,3160166.4822597
2016-07-15,73.3172,73.7472,72.8508,73.4848,5753762.6871579
2016-07-18,73.6087,74.2137,72.9674,73.3172,1998109.8719101
2016-07-19,73.4848,73.8128,72.6832,73.2808,1857866.8649091
2016-07-20,73.2808,74.0095,73.0913,73.9804,2956771.654996
2016-07-21,73.8346,74.8768,73.7836,74.3811,1355225.0276965
2016-07-22,74.3811,74.7602,73.5796,73.893,1040434.6430614
2016-07-25,73.893,74.2428,73.6961,73.871,994618.18612737
2016-07-26,73.7181,74.3011,73.6087,73.6087,635464.41957521
2016-07-27,73.2662,73.2662,69.163,71.3568,6731241.7231082
2016-07-28,71.5266,72.071,71.5266,72.0498,1860329.8202023
2016-07-29,72.654,72.6832,70.5149,71.2081,1490252.6068036
2016-08-01,70.6847,71.7525,70.0806,71.2081,618897.44341332
2016-08-02,72.4529,72.6248,70.5783,72.0214,1330097.3952257
2016-08-03,72.4179,72.4529,69.3619,71.0099,1289397.5735499
2016-08-04,70.953,72.1628,70.663,72.1628,855751.41542667
2016-08-05,72.5958,72.5958,71.0382,72.1351,640113.16193371
2016-08-08,72.7342,74.5271,72.7342,73.7836,1220941.1375972
2016-08-09,74.3594,76.4948,73.5431,76.4948,848129.28915706
2016-08-10,76.4948,77.0122,75.6567,75.9117,1394182.2570479
2016-08-11,76.0575,76.3781,75.6858,75.97,1181953.7216071
2016-08-12,76.4655,76.4655,75.7441,75.7441,775220.32399737
2016-08-16,75.8243,76.4948,75.3579,76.2324,869299.72771941
2016-08-17,76.3781,76.9247,75.1611,76.0357,1515557.2427468
2016-08-18,75.97,76.3417,74.148,74.9278,595233.86291904
2016-08-19,74.8185,75.0518,72.9382,73.2662,709966.41598586
2016-08-22,73.2662,74.476,72.5374,73.6597,904214.69172599
2016-08-23,72.6248,72.6248,70.7767,72.0498,1621336.7132017
2016-08-24,72.1628,73.5431,71.6394,72.2481,1036325.1438395
2016-08-25,72.6248,73.0256,72.1066,72.8508,626238.28509513
2016-08-26,72.9382,72.9382,72.2196,72.2196,1555496.9099756
2016-08-29,71.5827,72.4529,71.0382,72.4529,585888.35400413
2016-08-30,72.3049,74.8768,71.8728,74.8768,1413648.5226441
2016-08-31,74.7602,75.8607,74.2647,75.7805,1602120.1734346
2016-09-01,75.4817,76.1376,72.3326,72.6248,1477692.2208681
2016-09-02,72.8508,73.8128,72.7997,73.1496,656765.20953191
2016-09-05,73.5431,74.4104,73.1131,73.893,266530.18208701
2016-09-06,74.2137,74.7019,73.4047,73.6087,771075.14965704
2016-09-07,73.922,74.1772,72.2196,73.3172,1006739.493682
2016-09-08,73.3172,73.922,72.7997,73.922,649586.27800309
2016-09-09,73.8346,73.8346,72.071,72.1628,899200.96546331
2016-09-12,72.1628,73.2662,71.3568,73.0038,918186.98908035
2016-09-13,73.1933,73.1933,71.9011,72.3049,856699.55030557
2016-09-14,72.4529,72.6248,71.8728,72.1912,491041.93523534
2016-09-15,72.1628,73.1496,72.0498,72.8508,272002.19640982
2016-09-16,72.5024,73.8346,72.5024,73.2297,1426207.5364597
2016-09-19,73.5431,73.893,72.5665,73.3172,515071.87175374
2016-09-20,73.2662,73.6597,72.5374,73.6597,418185.11063338
2016-09-21,73.2808,74.4104,73.1496,73.8346,994652.48912588
2016-09-22,74.0388,74.7019,73.7181,74.6728,807348.51240474
2016-09-23,74.6436,74.6436,73.3172,74.148,661597.81596244
2016-09-26,73.7181,74.0095,72.6248,73.0038,512265.88647537
2016-09-27,73.0549,73.0913,72.0214,72.5374,451629.16206372
2016-09-28,72.7342,73.4557,72.654,72.9236,1683589.7949033
2016-09-29,73.1496,73.5212,72.9674,73.3172,986957.64049942
2016-09-30,72.9382,73.2662,71.3851,71.4063,1153627.677555
2016-10-03,71.845,73.871,71.845,73.4338,721551.2246437
2016-10-04,73.8128,74.1335,72.9674,74.1335,800527.70418039
2016-10-05,73.893,73.893,72.654,73.871,539074.36587333
2016-10-06,73.9804,74.9278,73.0549,74.8768,1334770.8357431
2016-10-07,74.7602,74.7602,73.7472,74.1772,598765.69964595
2016-10-10,74.4104,75.3433,73.893,74.3011,494356.97701164
2016-10-11,74.3811,74.8768,73.6597,73.7836,601268.44641747
2016-10-12,73.8346,74.097,72.7342,73.6597,915324.74688441
2016-10-13,72.1628,72.6832,69.5952,69.8539,2343947.2144395
2016-10-14,70.3722,70.3722,69.2761,69.3022,1563025.7320892
2016-10-17,69.335,70.4931,69.3022,69.8539,2618701.88345
2016-10-18,70.2861,70.3394,69.2156,69.2761,1075184.9526751
2016-10-19,69.4757,69.5616,69.2156,69.2761,1383736.3079407
2016-10-20,69.335,69.881,69.3022,69.5616,308108.16052477
2016-10-21,69.5952,70.0595,69.4225,69.7344,1623426.4518711
2016-10-24,69.8204,71.2081,69.7344,70.5427,774515.05434794
2016-10-25,70.5427,70.9253,69.5616,70.1134,493764.22119734
2016-10-26,70.1134,70.6352,69.389,69.7344,323684.4660896
2016-10-27,69.5616,70.2328,68.8438,69.5085,1762879.1177864
2016-10-28,69.2761,71.095,69.2761,71.095,615723.72999089
2016-10-31,71.0099,71.2365,69.881,69.881,421480.94273052
2016-11-02,69.6214,69.6214,66.7639,67.2551,1659166.0599619
2016-11-03,67.3745,67.8272,66.5642,67.5473,992129.16055525
2016-11-04,67.8272,67.8936,66.7369,67.2885,505973.34442812
2016-11-07,68.0932,68.2921,67.481,67.8272,570144.64980656
2016-11-08,68.0661,68.9903,67.6005,68.8104,585849.9346458
2016-11-09,67.5473,68.6981,67.1158,68.6981,511754.08573755
2016-11-10,69.2156,71.1228,68.8104,70.1666,2841911.4947747
2016-11-14,69.5616,70.2001,68.9903,69.2761,1568101.2037492
2016-11-15,69.5085,70.2526,68.9903,69.7075,521103.71101228
2016-11-16,69.7672,70.4225,69.1033,69.2156,882474.82338832
2016-11-17,69.5952,70.0267,68.7571,69.6813,335883.9844808
2016-11-18,69.0428,69.7075,68.2055,68.3249,796135.54825078
2016-11-21,68.6981,68.7243,67.395,67.395,680202.39023601
2016-11-22,67.8075,68.2921,67.395,67.5473,690163.98100421
2016-11-23,67.2551,69.5085,67.2551,69.163,755832.26923776
2016-11-24,69.2761,71.2365,69.0165,70.9253,464730.16325585
2016-11-25,71.0099,71.2926,67.4279,67.8272,1228405.4700736
2016-11-28,68.0661,68.3249,67.86,68.1195,873730.30300736
2016-11-29,68.4379,69.0165,68.0661,68.0661,804859.48683263
2016-11-30,68.4984,69.0763,68.0327,68.2389,1227620.6174677
2016-12-01,68.4649,68.4649,66.5037,66.8228,634078.57843528
2016-12-02,67.1691,68.0327,65.9862,66.9366,967757.56617166
2016-12-05,67.2551,70.2328,66.9097,70.0267,855146.3105329
2016-12-06,69.8539,71.1512,69.6214,70.7198,1509444.4484118
2016-12-07,71.095,71.1869,68.7571,69.5616,752089.12604001
2016-12-08,71.5827,72.3326,67.8272,69.389,6733284.8096996
2016-12-09,68.1195,71.0667,67.8936,71.0099,24668462.137563
2016-12-12,71.0099,71.4063,69.7941,69.7941,2105511.1881347
2016-12-13,70.5427,72.0498,69.7941,71.8167,2709787.3214618
2016-12-14,71.8167,72.0498,70.5427,70.7767,2451761.5387662
2016-12-15,70.953,71.8728,70.5149,71.321,1405537.9216757
2016-12-16,71.2926,71.8167,70.8896,71.2926,1931493.4487977
2016-12-19,71.2714,71.5549,70.663,71.0099,1135643.3014945
2016-12-20,71.4063,71.8728,71.0099,71.8167,1722411.1843805
2016-12-21,71.8167,73.3172,71.8167,72.3049,2021895.5710791
2016-12-22,72.1628,72.4813,71.2365,72.0214,1301802.9099322
2016-12-23,72.071,72.9382,71.1228,71.3851,345901.83216657
2016-12-27,71.845,72.0498,71.321,71.8167,124735.30743323
2016-12-28,71.8167,72.9382,71.668,71.7882,907192.19199693
2016-12-29,71.6394,73.2662,71.6394,73.1933,607470.42854864
2016-12-30,73.2808,73.7181,72.5665,72.6248,1210556.9338873
2017-01-02,72.6248,74.3011,72.4529,73.7836,557720.10374511
2017-01-03,74.2647,76.2324,73.9804,76.2324,1531369.5529414
2017-01-04,76.2106,76.8082,74.8477,75.591,2567856.6069339
2017-01-05,75.2777,75.7952,74.7602,75.3141,1092970.3713442
2017-01-09,75.591,75.6202,74.0095,74.6145,1141086.5012986
2017-01-10,74.9643,75.97,74.5634,74.7967,2016456.4876349
2017-01-11,74.906,75.1319,74.2137,74.8768,774093.8135262
2017-01-12,74.9278,75.0226,73.7181,73.9804,2015026.7386568
2017-01-13,74.2428,74.6145,73.5796,73.893,1099356.2175474
2017-01-16,74.0678,76.1376,73.4047,75.3579,1422956.9843206
2017-01-17,75.6202,75.8826,75.0809,75.2485,1015898.394285
2017-01-18,75.5109,75.5766,74.0095,74.476,1794959.2819958
2017-01-19,74.6145,74.6145,73.6597,74.0678,907090.65512133
2017-01-20,74.0678,74.8768,73.8128,74.1772,1570300.7120139
2017-01-23,74.1772,74.6436,73.6961,74.2647,746125.89277849
2017-01-24,74.476,75.0226,74.0388,75.0226,1747807.7523597
2017-01-25,75.0518,79.4174,75.0518,79.4174,2977990.1177563
2017-01-26,79.9563,80.4449,78.2512,78.8632,3541905.3430329
2017-01-27,78.8054,79.8112,77.4715,79.636,2465920.4444324
2017-01-30,79.585,79.8475,77.7849,77.9378,1384606.231983
2017-01-31,77.9378,78.7397,77.5295,78.1053,1503717.21978
2017-02-01,78.5136,79.5488,78.1053,79.1188,1092361.1500906
2017-02-02,78.8054,78.9729,78.2218,78.2804,606457.80403253
2017-02-03,78.4843,78.6371,77.9084,78.1709,1648713.250255
2017-02-06,78.3677,79.8475,78.1345,79.3805,1087790.6185687
2017-02-07,79.3805,79.8984,78.5136,78.5136,1642583.9904807
2017-02-08,78.7684,78.9142,78.1053,78.5136,1732470.1956645
2017-02-09,80.2118,81.2832,79.8691,80.678,1561976.0603347
2017-02-10,81.1157,82.6684,80.9405,81.9754,2610980.9645446
2017-02-13,82.0338,82.558,81.3409,82.2741,4288935.4628522
2017-02-14,82.2741,83.0173,81.7499,82.558,1913709.4022485
2017-02-15,83.0173,83.5642,82.3252,83.0173,2115599.0139374
2017-02-16,83.251,84.2638,82.6091,83.7103,1205213.8988389
2017-02-17,83.9351,83.9351,82.7261,82.8429,1763098.6569769
2017-02-20,83.251,83.251,81.633,82.2959,583695.70633918
2017-02-21,82.2959,84.1403,82.012,83.7103,696072.32946811
2017-02-22,83.9351,85.0947,83.4766,83.8847,807510.42255772
2017-02-23,84.0008,84.9786,83.251,83.5642,1270904.1409915
2017-02-24,83.1561,83.389,81.0277,81.4212,1333835.0499437
2017-02-27,81.4212,82.1499,81.1442,81.4001,385627.44868463
2017-02-28,81.633,81.633,80.1022,80.7946,1261642.331393
2017-03-01,80.824,83.8847,80.824,83.1342,611703.41856516
2017-03-02,83.1342,83.819,82.558,83.3671,754037.53635555
2017-03-03,82.9881,82.9881,81.4001,81.4001,599368.06029984
2017-03-06,81.4001,81.4001,80.2411,81.1664,800828.19844737
2017-03-07,80.5978,81.2832,79.6722,79.7232,534549.11430948
2017-03-08,79.6722,80.3646,78.3971,78.8054,833219.83388332
2017-03-09,78.7251,78.827,76.8957,77.9378,1754440.5801522
2017-03-10,78.2512,79.4607,77.7625,78.0474,914063.76865907
2017-03-13,78.2218,79.7818,78.1345,79.4174,1054663.5268446
2017-03-14,79.7818,79.7818,78.2804,78.9729,948299.53329509
2017-03-15,79.9563,79.9563,77.9378,78.0474,1099733.550531
2017-03-16,79.1188,80.5615,78.7397,80.5321,1866257.3783454
2017-03-17,80.7946,81.1442,80.1825,80.299,1848561.1474724
2017-03-20,80.5105,81.3117,79.8475,80.824,348300.29782261
2017-03-21,80.8818,81.6622,78.8632,79.6722,1247189.7920594
2017-03-22,78.5136,79.0671,77.6537,78.3677,1142284.3620066
2017-03-23,78.0181,78.8054,77.5078,77.9378,1170773.6883317
2017-03-24,77.9965,78.7251,77.7047,77.9965,363158.98465854
2017-03-27,77.3836,78.2218,77.1871,77.9084,595696.267339
2017-03-28,78.2003,79.257,77.9084,78.6518,761238.42180342
2017-03-29,79.6722,79.6722,78.3384,78.5136,773090.79384967
2017-03-30,78.5136,79.0308,77.355,77.8791,463165.94652365
2017-03-31,77.5078,77.741,75.8243,76.2616,1328582.5748114
2017-04-03,76.3417,77.7625,76.3417,77.0705,846691.30745939
2017-04-04,77.2747,78.2003,77.0341,77.7047,1047046.8890548
2017-04-05,78.0181,78.9142,77.7047,78.455,706850.33160093
2017-04-06,78.2218,78.9729,77.5588,78.8926,463495.25530937
2017-04-07,78.5136,79.1551,78.2003,78.8054,1447288.7872259
2017-04-10,79.2354,79.3225,78.5136,78.9142,832500.84303449
2017-04-11,78.9142,78.9945,76.5239,77.355,4077922.6256787
2017-04-12,77.7849,78.455,75.97,76.4948,1865911.6041204
2017-04-13,76.553,76.6405,75.5109,76.6405,565736.02843765
2017-04-18,76.8664,78.543,76.8664,78.0474,2261316.7795012
2017-04-19,78.2218,79.5488,77.967,79.0895,1348527.7102668
2017-04-20,79.4391,79.7525,77.3836,77.9378,1257984.2596315
2017-04-21,78.0474,78.2218,75.97,76.2106,2334254.5591796
2017-04-24,77.6537,77.9378,76.9247,77.7849,2204616.6671989
2017-04-25,77.9378,80.015,77.6537,79.9347,3031911.687179
2017-04-26,79.9563,81.2248,79.3519,81.0277,1264575.9238258
2017-04-27,80.824,82.201,80.4233,81.8366,1187623.3212014
2017-04-28,81.8594,82.0338,80.394,81.1442,1232918.372558
2017-05-02,81.7499,82.201,81.057,81.9243,654084.08716813
2017-05-04,81.9243,82.0631,80.015,80.9621,3122418.0905759
2017-05-05,80.5321,81.0277,79.7818,80.5978,1439331.8636908
2017-05-08,81.4001,81.4001,80.1315,80.7653,1086802.6922115
2017-05-09,80.824,84.2353,80.824,83.6811,2332491.385056
2017-05-10,83.7103,84.46,82.2741,82.9013,1569884.9596719
2017-05-11,82.9881,83.5058,82.558,82.8429,2011745.999879
2017-05-12,82.6384,83.5424,82.4712,83.3314,581338.40428136
2017-05-15,83.6219,83.9351,82.7552,83.5861,388537.71507848
2017-05-16,83.5861,84.0008,82.2959,82.8429,1246468.0569707
2017-05-17,82.558,83.7395,82.442,82.558,1277188.4503191
2017-05-18,82.3252,83.0977,80.015,81.1157,1322686.5754269
2017-05-19,80.824,81.6038,80.0729,80.5321,1133117.228684
2017-05-22,80.7653,81.3409,80.1315,80.9405,972584.68412243
2017-05-23,80.824,81.5089,80.1315,80.5321,683735.59908286
2017-05-24,80.5321,81.1956,80.1315,80.824,904244.87836468
2017-05-25,81.9243,82.0631,80.8818,81.5818,811208.28579744
2017-05-26,81.5818,81.6622,80.2774,80.5978,1746431.5160593
2017-05-29,80.824,80.8533,80.0443,80.0443,237236.79347675
2017-05-30,79.9563,80.1825,79.1551,79.2932,475526.00294789
2017-05-31,79.3805,81.254,78.827,79.6722,2022030.0388333
2017-06-01,79.4391,79.7232,78.5136,78.5136,1012653.3306256
2017-06-02,79.206,79.6722,77.9378,77.9965,1159279.43959
2017-06-05,78.2218,78.2218,76.553,76.553,2544681.5011385
2017-06-06,76.553,76.7863,75.6858,76.4948,2105087.2030731
2017-06-07,76.604,77.4715,76.553,76.7571,3622112.6141562
2017-06-08,77.0705,77.6174,76.8082,77.1216,1786855.5416271
2017-06-09,77.355,77.8212,75.7077,76.2106,1214055.8397356
2017-06-12,76.2106,76.2106,74.5634,75.4526,998549.30975697
2017-06-13,75.6567,75.8826,74.3302,75.0809,1477974.8775758
2017-06-14,75.4234,75.9117,73.6379,75.5109,2383587.7595212
2017-06-16,75.5109,75.8826,74.731,74.731,2900863.2558994
2017-06-19,75.3433,75.7732,74.8768,75.2266,1475694.4142347
2017-06-20,76.4583,76.575,74.2354,74.6945,2031138.1709985
2017-06-21,74.6945,75.0372,73.6451,73.7326,2376725.7876986
2017-06-22,74.2354,75.9336,73.9878,74.5416,1210303.0916983
2017-06-23,74.5124,75.7805,74.5124,75.4671,1235481.4926069
2017-06-26,76.6697,78.7467,76.4001,78.4989,2253362.6002059
2017-06-27,78.5576,79.1551,78.0328,78.7251,930787.16649418
2017-06-28,78.5352,78.871,78.0033,78.069,997664.29239533
2017-06-29,78.3754,78.6889,76.7426,77.2669,958398.33605735
2017-06-30,77.2091,77.4785,76.7426,77.2091,727688.71713767
2017-07-03,77.3836,78.164,77.2091,78.0983,385479.25973105
2017-07-04,77.6607,78.2512,76.575,76.6478,571681.42413995
2017-07-05,76.9539,78.164,76.9539,77.544,889254.46801445
2017-07-06,77.697,77.9161,76.4001,76.9903,559140.24788355
2017-07-07,77.1361,77.8791,76.7936,77.3256,406452.11302196
2017-07-10,77.639,78.2512,77.355,78.069,1304838.0392406
2017-07-11,78.0983,78.4989,77.2669,77.6027,1600114.1340816
2017-07-12,77.6027,79.68,77.6027,79.3666,1309032.6098988
2017-07-13,79.7672,80.9111,79.2423,80.9111,909888.40768006
2017-07-14,80.824,80.824,79.68,80.634,629016.82797469
2017-07-17,80.6927,81.3117,80.3577,81.1884,764642.65137587
2017-07-18,80.8533,81.1373,79.8907,80.2628,949976.26386241
2017-07-19,80.5761,80.729,79.4029,80.015,1038384.6958703
2017-07-20,80.2921,80.634,79.1551,79.7379,785349.31339832
2017-07-21,79.8907,80.1971,79.0601,79.1844,885891.40204023
2017-07-24,79.1844,79.1844,77.8506,78.5352,594132.0506068
2017-07-25,78.5576,79.68,78.3754,78.7467,815498.90485145
2017-07-26,78.8124,80.2921,78.776,79.4901,607404.56679149
2017-07-27,79.4901,79.68,78.2512,78.9729,616140.85445281
2017-07-28,78.8417,79.3373,78.0328,78.5576,426336.87520004
2017-07-31,79.0895,80.015,78.8124,79.0601,1435944.0995577
2017-08-01,79.5488,79.5488,78.4402,78.776,1048126.747448
2017-08-02,78.776,80.5761,78.776,79.0601,2135299.9120435
2017-08-03,78.871,78.9367,77.4205,78.0033,767325.14585959
2017-08-04,77.9447,79.2423,77.7625,78.9367,922266.30166352
2017-08-07,79.1551,79.7016,78.776,79.4322,442028.43883987
2017-08-08,79.4538,80.4233,78.776,80.4233,595918.55076937
2017-08-09,80.2334,80.2334,78.2804,79.1844,1136702.5780886
2017-08-10,79.1844,79.9787,79.0239,79.4322,902570.89203724
2017-08-11,78.9367,79.3666,78.9367,79.1844,1213961.1634597
2017-08-14,79.1188,79.6429,79.1188,79.1188,374422.71725031
2017-08-16,79.2423,79.4901,78.9367,79.1188,830810.39126776
2017-08-17,79.1188,79.1188,77.2307,77.2307,531572.98615848
2017-08-18,77.2307,77.2307,75.1028,75.6567,1399460.8024591
2017-08-21,75.9336,76.3344,75.2266,76.0867,1384108.1524446
2017-08-22,76.4583,76.553,76.0283,76.2396,633022.04608108
2017-08-23,76.3126,76.7426,75.2485,75.7805,1714864.5247076
2017-08-24,76.0283,77.4205,75.4671,77.3256,1919129.2760136
2017-08-25,77.7625,78.2804,77.0196,77.2893,868274.75412384
2017-08-28,77.8212,79.1844,76.575,78.8996,708105.82134651
2017-08-29,79.0601,79.0601,77.4491,78.3167,638972.93026313
2017-08-30,79.0601,79.7672,78.5352,79.4538,1100473.123179
2017-08-31,79.4322,79.4901,78.3754,79.1551,688871.44402024
2017-09-01,78.776,79.2716,78.5352,78.9367,412761.12050849
2017-09-04,78.5576,79.4322,78.3461,78.9367,471159.91729714
2017-09-05,78.871,80.0513,78.871,79.4322,578553.00080209
2017-09-06,79.213,80.2921,78.9367,79.0239,682246.84894739
2017-09-07,79.3373,80.0513,77.8212,78.069,896394.98018494
2017-09-08,77.697,78.9367,77.697,78.2804,377529.19679565
2017-09-11,78.4402,79.9277,78.4402,79.7965,706581.39609258
2017-09-12,79.8328,80.729,79.1188,79.4901,960577.2625229
2017-09-13,79.2423,80.2628,79.213,79.4901,614897.7137867
2017-09-14,79.3373,80.5399,79.3079,80.4233,910105.20263066
2017-09-15,80.6055,81.9973,80.4812,81.3117,2356530.926414
2017-09-18,81.6549,82.2092,80.9698,81.1591,820844.68413974
2017-09-19,81.0424,81.6549,80.8533,81.0424,514695.91089004
2017-09-20,81.254,81.254,78.9729,79.8328,694605.53325169
2017-09-21,79.9787,80.0513,79.0601,79.1844,409985.32186881
2017-09-22,79.0239,79.7379,78.8124,79.1844,741204.09855183
2017-09-25,79.1188,79.4901,78.069,78.3461,419522.9275754
2017-09-26,78.3461,78.871,77.8791,78.164,492131.39846811
2017-09-27,78.4989,78.5576,77.1726,77.7625,405008.64284453
2017-09-28,77.7625,78.776,77.7625,78.2512,1031679.1457209
2017-09-29,78.2512,79.4901,78.2512,79.1844,1819138.7795878
2017-10-02,79.3666,79.7379,77.7849,78.0983,826833.98768013
2017-10-03,78.4118,78.5576,77.639,77.639,911953.44819054
2017-10-04,77.6607,77.9447,76.9247,77.2669,2000401.3122108
2017-10-05,77.2669,78.7467,77.107,78.2218,2721075.7522125
2017-10-06,78.4989,79.0239,78.2512,78.776,968545.16301752
2017-10-09,78.9729,78.9876,77.9161,78.6889,755911.85219431
2017-10-10,78.871,78.9876,76.7061,78.5576,1730712.5100207
2017-10-11,78.8124,79.3373,78.1277,79.1844,2194077.4139357
2017-10-12,79.4901,79.8328,78.7251,79.8328,2775846.6638784
2017-10-13,79.7965,81.5673,79.5488,80.2334,2729637.7806414
2017-10-16,80.2628,80.729,78.776,78.9367,1231463.9254211
2017-10-17,79.1551,79.1551,78.4696,78.5576,1136742.3695669
2017-10-18,78.8417,78.8996,78.0033,78.4989,568052.16689726
2017-10-19,78.3167,79.1844,77.544,78.5352,1247659.0570791
2017-10-20,78.5352,78.5352,77.1361,77.3256,1050707.7050561
2017-10-23,77.3836,78.0983,77.0196,77.4491,3861520.1013789
2017-10-24,76.7061,76.9247,72.7196,73.1568,5035885.9997149
2017-10-25,73.1788,73.7691,72.7415,73.0549,2067329.2065497
2017-10-26,73.1205,73.5212,72.3114,72.5593,1115666.6072804
2017-10-27,72.8362,73.3027,72.5593,73.0549,738971.6594086
2017-10-30,73.5869,73.922,72.9601,73.922,829564.50636177
2017-10-31,74.1626,74.2354,73.1205,73.5504,953951.29533011
2017-11-02,73.3027,73.5504,72.9965,73.3027,740092.68140001
2017-11-03,73.2735,74.5124,73.2735,74.3594,508702.49098983
2017-11-06,74.4177,75.285,73.8638,75.1028,709980.13718526
2017-11-07,75.2485,76.8592,75.2485,76.1232,1822036.6969022
2017-11-08,77.639,77.8212,75.7515,75.7805,1909706.928382
2017-11-09,75.7805,76.4001,74.8549,76.4001,916499.2815535
2017-11-10,76.0867,76.1449,75.2266,75.5036,1175462.2221685
2017-11-13,75.6567,76.7061,75.6567,76.4001,905791.25753765
2017-11-14,76.9539,76.9903,75.8389,76.2762,606445.45495307
2017-11-15,75.9045,76.0575,75.2266,75.2266,950149.15097492
2017-11-16,75.4088,76.5239,75.3724,75.9336,873877.119841
2017-11-17,76.1449,76.9539,76.0867,76.3344,849255.79962823
2017-11-20,76.3344,76.553,75.8097,76.0867,1968927.625015
2017-11-21,76.1232,79.5264,75.9992,79.1844,4184304.4567875
2017-11-22,79.0895,80.1755,78.1277,79.0895,1220657.1087695
2017-11-23,79.0895,81.5307,78.871,81.2248,1675888.0856771
2017-11-24,81.6549,81.6549,79.3079,80.4233,870420.74971082
2017-11-27,80.4233,82.2448,79.8907,82.2448,934485.02973389
2017-11-28,81.9608,82.2741,80.1971,80.1971,796807.88702163
2017-11-29,80.1971,80.9475,79.3079,79.3079,698240.27897414
2017-11-30,79.3079,80.6927,79.1844,79.1844,1166068.6890557
2017-12-01,79.2423,79.8907,78.2512,78.5576,777439.04194119
2017-12-04,78.5939,79.4029,78.3461,78.8417,615248.97649147
2017-12-05,78.7467,79.6429,78.5576,78.5576,718289.69554508
2017-12-06,78.4402,78.4402,76.4292,76.553,640775.89586498
2017-12-07,76.8592,77.2893,75.1537,76.5239,530395.70724951
2017-12-08,76.7717,78.3461,76.7717,78.2804,788461.28142343
2017-12-11,78.2804,79.0601,76.9903,77.2091,593465.20031571
2017-12-12,77.4785,78.8124,77.1726,78.5576,1176347.2395302
2017-12-13,78.6302,79.1844,78.3754,79.1844,508299.08772731
2017-12-14,78.6889,79.6213,78.6889,79.6213,910066.78327232
2017-12-15,79.4322,80.015,78.7251,79.6429,1975434.217773
2017-12-18,79.68,80.0729,79.1844,79.5488,755231.28070381
2017-12-19,79.68,80.1099,78.9876,79.3079,407306.94374491
2017-12-20,79.1188,80.5105,79.1188,80.5105,640738.84862659
2017-12-21,80.3577,80.4233,79.4901,79.9563,461638.77702985
2017-12-22,79.9787,80.1099,78.4696,78.4696,332338.42655449
2017-12-27,78.4402,79.5264,78.4402,79.5264,513544.70225994
2017-12-28,79.6213,80.4233,78.9729,80.4233,602090.34626184
2017-12-29,80.4233,80.729,79.4901,80.1099,366773.14858188
2018-01-03,80.1099,81.6549,79.7672,81.349,653426.84171662
2018-01-04,81.5965,83.1999,81.5965,83.1999,1949532.7096557
2018-01-05,83.1999,83.1999,82.304,83.0831,1667206.6828134
2018-01-08,83.0173,83.5131,82.3909,83.2365,1349368.8197904
2018-01-09,83.1999,83.5131,82.304,82.6457,1258645.6214429
2018-01-10,82.6091,82.7114,81.3855,81.6549,649245.99225784
2018-01-11,81.8448,82.3682,81.2832,82.2741,533657.23634814
2018-01-12,82.5881,82.8932,80.9111,81.349,1197074.4833517
2018-01-15,81.4001,81.7198,80.4812,81.0424,367342.5783572
2018-01-16,81.064,82.7114,80.824,82.5881,3070825.0086923
2018-01-17,82.6091,83.8847,82.6091,83.0831,813121.02099453
2018-01-18,83.5131,83.5131,82.1499,82.1499,629162.27268839
2018-01-19,82.8932,83.5131,82.6091,83.5131,717935.68860042
2018-01-22,83.6957,84.9048,83.6957,84.9048,1618383.9110897
2018-01-23,85.2399,87.0697,85.1531,86.7638,2004416.1351568
2018-01-24,86.8215,87.4341,86.0416,86.9163,1077975.8446342
2018-01-25,86.6031,87.3464,86.0416,87.0697,637947.95666756
2018-01-26,86.9163,87.004,85.5531,85.9256,648891.98531318
2018-01-29,86.0416,86.4798,83.6008,83.8847,800238.18687294
2018-01-30,83.8118,84.3149,83.1415,83.3816,832064.5088934
2018-01-31,83.4766,84.5623,83.4547,84.0666,643362.34195287
2018-02-01,84.1907,84.8756,81.9608,82.6091,1208774.5500846
2018-02-02,82.6749,83.1707,81.9608,82.6091,644841.48724876
2018-02-05,82.304,82.9223,81.6549,81.9973,653937.27033449
2018-02-06,79.4901,80.4812,78.4696,79.0601,1291973.0426782
2018-02-07,79.7965,80.1099,79.2423,79.8907,1452726.4985502
2018-02-08,79.8907,79.9787,78.3167,78.5939,899397.17861481
2018-02-09,78.4989,79.7965,77.8506,79.2716,1447929.5672382
2018-02-12,80.3284,81.349,79.7965,80.729,775902.26760781
2018-02-13,80.729,81.9389,80.729,81.9024,718859.12532039
2018-02-14,82.2741,82.8063,81.4358,82.304,860806.30528756
2018-02-15,82.8356,83.4547,81.6249,81.6249,882978.39140649
2018-02-16,82.4274,82.6091,79.6429,79.7379,677434.82431597
2018-02-19,80.1099,81.101,80.0729,80.5399,287070.81759665
2018-02-20,80.3577,80.3577,79.68,79.7965,194179.6697431
2018-02-21,79.8907,80.824,79.6213,80.5761,416917.27180834
2018-02-22,80.1462,82.304,79.6213,81.9024,1077280.1798243
2018-02-23,82.304,82.4931,81.064,81.6549,251099.32123587
2018-02-26,82.3398,82.5224,80.015,80.2334,523629.78382279
2018-02-27,81.779,83.4547,81.779,83.3816,1207693.3195714
2018-02-28,82.8932,83.2949,81.6549,81.9389,1370470.6523557
2018-03-01,81.6549,82.1791,79.68,80.4233,1235471.8877673
2018-03-02,80.1099,80.824,78.9367,79.3666,744575.3972457
2018-03-05,79.1188,80.3577,79.1188,80.1755,547764.00145667
2018-03-06,81.0424,81.2832,80.3284,81.2832,714121.19516576
2018-03-07,80.2921,82.3398,80.1755,82.0558,824342.21786813
2018-03-08,82.3398,82.4274,79.585,79.7965,1126708.0564418
2018-03-09,79.7965,81.5307,79.0895,81.3117,751271.34255546
2018-03-12,81.5307,81.9608,80.1099,80.1755,1034899.5112213
2018-03-13,80.4233,81.1884,77.3836,77.639,1724625.7859645
2018-03-14,77.7625,78.0328,74.8549,77.8791,3116644.2098662
2018-03-15,78.069,78.1925,75.3214,75.5327,1035870.9721392
2018-03-16,75.7805,75.9336,74.9424,75.7515,2661909.9403771
2018-03-19,75.8389,75.868,74.2354,75.4671,640483.63431765
2018-03-20,75.7805,77.8212,75.4381,77.8212,1086676.457177
2018-03-21,77.8212,78.3461,76.6114,78.0033,957802.83600316
2018-03-22,77.8791,78.5352,75.8389,77.0778,834896.56445065
2018-03-23,76.0867,76.9247,75.591,76.6114,433939.79179048
2018-03-26,76.575,77.3256,76.4292,76.6114,542685.78555679
2018-03-27,78.1277,78.1277,76.1814,76.575,526863.8705226
2018-03-28,76.5239,76.6478,74.9424,74.9424,677143.93488858
2018-03-29,75.1902,76.8883,75.1902,76.2762,467582.8006122
2018-04-03,76.3636,77.0196,75.868,76.9539,540141.87518706
2018-04-04,76.9903,77.1726,75.285,75.4671,1539491.1308693
2018-04-05,76.2178,76.83,75.6202,76.0867,463802.61017605
2018-04-06,76.0867,76.2396,75.285,75.9045,334794.52124803
2018-04-09,76.0867,77.2091,75.1537,76.1232,627894.43386334
2018-04-10,76.6478,77.0196,75.868,76.8592,753911.30132103
2018-04-11,76.9539,77.6027,75.9992,76.6114,544156.69813303
2018-04-12,76.6114,77.355,76.4001,76.7061,883048.36952346
2018-04-13,77.107,77.2669,76.0283,76.4001,509222.52444728
2018-04-16,76.4001,76.553,75.7805,75.7805,338810.71631394
2018-04-17,76.4001,76.7061,75.9992,76.4292,656581.34545988
2018-04-18,76.4583,76.8883,75.4671,75.7805,1138125.4664669
2018-04-19,75.9045,76.4583,75.1902,75.7805,1063656.4009348
2018-04-20,75.9628,76.2762,75.1902,75.1902,710837.71214809
2018-04-23,75.4671,75.6567,74.6071,75.0372,836541.73625933
2018-04-24,75.3433,75.7805,74.5416,74.5416,1016828.6916046
2018-04-25,74.5416,74.7602,72.4747,72.4747,1300548.7923065
2018-04-26,72.7415,73.3683,72.0994,72.9092,1570719.2085957
2018-04-27,73.2735,73.2735,72.2553,72.6832,597919.10164265
2018-04-30,72.9601,73.4265,71.6322,72.3114,1037929.15205
2018-05-02,72.3821,73.0913,71.7525,72.9309,1446461.3989018
2018-05-04,72.6832,73.2443,72.0076,72.439,965551.1973073
2018-05-07,72.6248,72.6248,71.1374,71.1374,1066834.2307171
2018-05-08,71.7525,71.7525,69.8073,70.953,1569080.8973868
2018-05-09,71.0171,72.4041,71.0171,72.0644,3440656.6126216
2018-05-10,72.8726,72.8726,71.1374,71.9719,1749704.0221175
2018-05-11,71.8801,74.1408,71.8801,74.046,2671201.9366143
2018-05-14,74.2354,75.0663,73.9513,74.5416,1494229.0103913
2018-05-15,74.2354,74.5124,73.1788,73.4265,1304916.2500772
2018-05-16,73.616,73.6451,72.3821,72.6832,797126.21884784
2018-05-17,72.6248,72.8144,70.953,71.5761,2121099.842779
2018-05-18,71.3568,72.1628,70.5857,71.2292,1003820.9945685
2018-05-21,71.512,72.036,70.7409,71.1089,872883.70500406
2018-05-22,71.2926,71.6045,70.2125,70.5857,1095987.6630934
2018-05-23,70.6141,70.9253,69.8736,70.4581,1387688.0133694
2018-05-24,70.5215,71.2007,70.0267,70.4012,1032022.1757061
2018-05-25,70.5215,70.6141,69.0698,70.2125,1576844.3520102
2018-05-28,70.5499,71.2292,70.4012,70.706,385966.36230994
2018-05-29,70.5215,70.6418,69.1295,69.6543,650856.86106801
2018-05-30,69.3153,69.5952,68.5108,69.163,3087434.5205723
2018-06-01,69.9006,72.0994,69.0371,72.0076,1849754.8918207
2018-06-04,72.1278,73.7034,71.0171,71.512,1222702.9396008
2018-06-05,71.4842,74.8549,70.7693,74.1626,1613164.3668359
2018-06-06,74.3302,74.3302,73.2735,74.0824,1015191.7525156
2018-06-07,74.5416,75.285,73.922,75.285,824582.33885772
2018-06-08,74.2354,74.7602,71.9157,74.5416,707242.75790392
2018-06-11,74.8185,75.4671,74.3811,75.1537,490590.50777491
2018-06-12,75.3724,75.3724,74.4177,75.1319,535445.10863064
2018-06-13,75.008,75.008,74.0168,74.1408,540495.88213171
2018-06-14,74.0824,74.7238,73.5504,74.199,1759465.2833744
2018-06-15,74.046,74.5416,72.3472,72.3472,2253284.3893693
2018-06-18,72.3821,72.439,70.179,71.0733,587842.25279944
2018-06-19,69.9006,70.3057,69.3153,70.1535,1111697.0642925
2018-06-20,70.179,71.6963,70.1535,71.2007,1269334.4357795
2018-06-21,71.3917,71.6963,69.5952,70.8328,818311.75072953
2018-06-22,71.4486,71.4486,70.6418,70.9814,674900.51878582
2018-06-25,70.9814,71.0733,70.3328,70.5857,695685.39164488
2018-06-26,70.5215,71.4486,70.5215,71.1374,1245743.5776421
2018-06-27,70.8612,71.2292,70.4581,70.5857,1369109.5093747
2018-06-28,70.4581,70.6141,69.163,69.4087,589958.06174773
2018-06-29,70.2125,70.5857,69.2825,69.9006,643016.56772786
2018-07-02,69.9006,69.9006,68.6048,69.3153,694676.8834886
2018-07-03,69.7475,70.0864,69.4087,69.7148,609521.74785972
2018-07-04,69.9932,70.5499,69.6879,70.5499,731755.68064138
2018-07-05,70.6847,71.052,70.0201,70.7832,1395975.6178102
2018-07-06,70.7198,70.953,70.1863,70.1863,411275.1146129
2018-07-09,70.4866,71.0171,69.5879,69.6543,345003.09360553
2018-07-10,69.7876,71.1869,69.6543,70.7198,890876.31378415
2018-07-11,70.3525,70.7481,69.7876,69.7876,351277.79809354
2018-07-12,70.2526,70.2526,69.2563,70.0201,416335.49295356
2018-07-13,70.2526,70.2526,69.123,69.7541,487732.38193879
2018-07-16,69.5879,69.6214,68.8569,68.8569,251663.26253143
2018-07-17,69.0902,69.5879,67.5611,68.1261,779906.11359426
2018-07-18,68.3912,68.6908,66.7966,67.5611,736932.68917698
2018-07-19,67.6275,68.3912,67.1953,68.0932,617813.46866031
2018-07-20,68.0261,69.123,67.5611,69.123,719775.70144066
2018-07-23,69.389,70.1863,69.1565,70.12,806475.84412257
2018-07-24,69.9539,72.4106,69.9539,71.7809,1492339.6012332
2018-07-25,71.7809,72.4463,71.1869,71.4842,479067.44451438
2018-07-26,71.5477,71.8801,70.5215,71.5827,1393363.1014434
2018-07-27,71.845,72.1774,70.8188,70.918,611194.36206722
2018-07-30,71.2504,73.0475,70.6491,73.0475,1030407.1905361
2018-07-31,73.011,74.6728,72.4813,74.3448,1333051.5694577
2018-08-01,74.3083,74.7019,72.3821,73.6087,1109593.6044237
2018-08-02,73.6744,74.0388,73.3828,73.7763,398702.37959788
2018-08-03,73.7763,74.2428,73.3828,73.7763,765793.86000597
2018-08-06,74.1116,74.1116,72.9382,74.1116,545866.35957892
2018-08-07,74.1116,74.5052,73.1714,73.1714,925176.56805738
2018-08-08,77.967,79.6282,77.6313,78.3971,4515932.1252128
2018-08-09,78.6302,79.9277,77.4352,79.7232,1520488.641813
2018-08-10,79.0239,79.0239,76.7353,77.0632,754346.26334217
2018-08-13,76.5604,77.0996,76.0648,76.4366,838757.70996328
2018-08-14,76.6989,78.0983,75.5036,76.4366,771527.94923742
2018-08-16,76.3344,76.8957,75.3068,75.8315,1187584.901843
2018-08-17,76.3636,76.3636,73.9731,74.1408,744421.71981236
2018-08-20,74.906,75.7368,74.3083,74.9716,822503.57714783
2018-08-21,75.2411,77.3619,74.476,77.0341,1295203.0130182
2018-08-22,76.502,77.967,76.502,77.1289,1362841.6654864
2018-08-23,77.0996,79.2207,77.0996,78.9876,1877285.1063074
2018-08-24,78.7321,79.0239,77.8653,77.8653,780892.66783149
2018-08-27,78.492,80.3206,78.2952,80.0875,1771715.5702034
2018-08-28,80.1609,80.4233,79.0239,79.3589,1129368.5970065
2018-08-29,79.4901,79.5557,77.6313,78.4334,1090488.2063718
2018-08-30,78.5939,79.3225,77.7625,78.164,979572.89097952
2018-08-31,77.967,78.2952,76.9685,77.6607,1015913.4876043
2018-09-03,77.6607,78.5939,77.1289,77.7625,745844.60819068
2018-09-04,77.9965,78.9652,75.8315,76.7717,783756.28214737
2018-09-05,76.7353,77.4352,75.8024,75.8024,941606.33222521
2018-09-06,75.4381,76.502,74.7019,74.8404,994432.94993539
2018-09-07,75.1028,75.3068,72.5097,72.6467,1533157.4252239
2018-09-10,72.9746,74.7384,72.9746,74.5416,1151411.703851
2018-09-11,74.8695,75.1028,72.9746,73.1714,1018010.0868734
2018-09-12,73.2079,73.9367,70.1535,70.1535,1816825.385368
2018-09-13,70.4508,71.9157,70.0536,71.1162,1291079.792597
2018-09-14,71.7459,71.7459,70.8188,71.4486,1210713.3555605
2018-09-17,71.4128,71.7809,70.5215,71.1869,926687.27211189
2018-09-18,71.2504,72.5812,70.8188,71.3145,897695.74988856
2018-09-19,71.6184,74.0095,71.6184,73.3099,1308756.8137907
2018-09-20,72.8434,74.9716,72.8434,74.2719,1128354.6003704
2018-09-21,74.7019,74.906,71.6469,71.6469,5929929.1663218
2018-09-24,72.1489,72.4463,70.2526,70.8823,1376845.5215994
2018-09-25,72.4463,72.7779,71.5477,71.5827,1288793.8407761
2018-09-26,71.5477,72.0498,70.6847,72.0149,1043453.3069306
2018-09-27,71.7809,71.9791,70.6847,71.7459,1628071.0778698
2018-09-28,71.2504,71.4486,69.7876,70.5857,2074471.0908402
2018-10-01,70.9814,71.4128,69.5544,69.9203,827259.34486169
2018-10-02,69.5544,70.9814,68.9903,70.9814,750124.25028518
2018-10-03,71.1162,71.9157,71.0171,71.2504,1055503.2642482
2018-10-04,70.7832,71.052,70.0536,70.4508,717949.40979983
2018-10-05,70.386,70.386,69.3226,69.389,582455.30991294
2018-10-08,69.389,69.6214,68.4911,68.4911,579244.54925212
2018-10-09,68.5246,70.0536,68.2586,69.9866,619568.41006424
2018-10-10,69.7541,69.9866,68.2251,68.6572,854417.71484448
2018-10-11,67.7273,68.4583,67.2281,67.7601,1265502.1047857
2018-10-12,67.9932,68.5246,67.661,67.8936,779528.78061061
2018-10-15,68.1261,68.193,66.9963,67.3614,674041.57170305
2018-10-16,67.9932,69.0231,67.0291,69.0231,1087833.1542869
2018-10-17,69.2891,69.8539,67.927,68.4583,891537.67559548
2018-10-18,68.193,69.0902,67.927,69.0566,608107.09220104
2018-10-19,68.5581,69.123,67.7936,68.8569,788110.01871865
2018-10-22,69.2563,69.2563,67.9932,68.2921,409330.82065718
2018-10-23,67.661,68.8569,67.6275,68.1261,1001810.8388556
2018-10-24,67.9932,69.389,67.9932,68.6908,627661.17347345
2018-10-25,68.0932,68.5581,67.6275,68.5581,967999.0592812
2018-10-26,68.4248,68.5246,67.129,67.129,622812.10160364
2018-10-29,67.1618,68.4248,66.664,67.4941,536151.75040001
2018-10-30,67.4613,68.3585,67.0291,68.3585,619460.01258894
2018-10-31,68.4583,69.7206,68.3585,69.5879,1604595.4778073
2018-11-02,70.12,71.1512,70.12,70.6491,1257446.3886148
2018-11-05,70.7832,71.3145,70.3197,71.3145,743104.48466946
2018-11-06,71.2504,71.7175,70.5857,71.7175,621335.70054764
2018-11-07,71.7809,74.3448,71.7809,74.1116,2031497.6664229
2018-11-08,74.1116,74.2719,73.5796,74.2719,943343.43606992
2018-11-09,73.8419,73.8784,72.9164,73.7763,744199.436382
2018-11-13,73.3828,73.4412,71.4486,72.4106,645899.3917229
2018-11-14,71.5827,72.0498,69.5544,71.2861,1518547.0920972
2018-11-15,71.3851,71.9157,69.7206,69.7206,736217.81468797
2018-11-16,69.9539,70.7832,64.6693,67.129,3824732.1936535
2018-11-19,67.4613,68.3912,65.2282,68.1596,1413382.3313757
2018-11-20,67.594,68.9903,66.93,67.927,1072387.2001164
2018-11-21,68.193,69.123,68.1596,69.123,777244.20090964
2018-11-22,69.1893,70.0864,68.2251,69.2563,425926.61133782
2018-11-23,69.4225,69.7876,68.8569,69.3226,294462.42771626
2018-11-26,69.8875,70.4866,69.5544,70.12,831718.73466839
2018-11-27,70.12,71.1869,69.4547,71.1869,1051681.9102139
2018-11-28,71.3851,72.5812,71.3145,71.9791,1003178.8424363
2018-11-29,72.5812,72.7415,71.4128,72.7415,726360.50503524
2018-11-30,72.7779,72.9746,70.5499,72.9746,1929251.4048148
2018-12-03,73.6451,75.4016,73.3828,75.2704,1490750.686342
2018-12-04,75.0372,75.4016,74.0095,75.2704,1504168.6472404
2018-12-05,74.1408,75.1028,73.5067,75.1028,687824.51650562
2018-12-06,74.4396,74.5052,72.1489,72.1489,793256.84061556
2018-12-07,72.7779,73.7399,71.8801,72.283,552576.02608809
2018-12-10,71.7809,72.5812,70.8547,70.8547,369321.17531144
2018-12-11,71.2504,71.9508,68.4583,68.4583,1059652.5549484
2018-12-12,69.0566,71.4842,68.8905,71.4842,1028307.8470271
2018-12-13,71.8801,72.0498,70.0536,71.9508,1009176.3786963
2018-12-14,71.1162,71.845,69.5879,70.7832,1099043.374201
2018-12-17,70.5215,71.6818,70.4159,71.0171,422103.88518352
2018-12-18,70.386,74.3448,70.386,74.2428,1911784.317972
2018-12-19,73.9731,74.2719,72.7415,74.2719,895685.59417569
2018-12-20,73.3828,73.8419,72.7415,73.2079,764768.88641039
2018-12-21,73.2443,73.6451,71.0806,72.2481,1783720.247563
2018-12-27,73.0475,73.1131,71.6818,72.0498,500830.63889104
2018-12-28,72.4813,72.8144,71.9791,72.4463,389112.63333356
2019-01-02,72.4813,74.0388,70.918,74.0388,516030.98359217
2019-01-03,73.7034,73.7034,72.283,72.3821,765568.83233572
2019-01-04,72.6102,74.1116,72.5097,73.9075,949859.63366747
2019-01-07,74.2428,75.3652,74.2428,75.1319,1011270.2337256
2019-01-08,75.3652,76.0648,74.6071,75.7732,1277967.8144453
2019-01-09,75.5036,76.5968,74.8404,75.8024,1581295.5090973
2019-01-10,75.2411,75.5766,74.6363,75.1683,1225160.4064143
2019-01-11,75.5401,75.868,74.9352,75.4381,1357144.6234933
2019-01-14,75.6348,76.4366,75.0372,76.4366,1342912.9954702
2019-01-15,76.6697,77.7625,76.502,77.697,1799302.0416076
2019-01-16,77.7625,78.5939,77.3619,77.7625,1876870.7260853
2019-01-17,77.4352,77.967,77.3619,77.4639,1747514.1186924
2019-01-18,77.8938,77.8938,76.6989,76.8957,1654978.3499035
2019-01-21,76.8957,77.3619,76.1304,76.6332,298449.80826342
2019-01-22,75.1028,75.5984,74.2719,74.4396,2262702.6206411
2019-01-23,74.7019,76.3636,74.2719,75.4671,2993275.5338937
2019-01-24,76.1304,76.6989,75.2048,75.6348,1168914.4658123
2019-01-25,76.0357,76.4001,75.1028,75.1028,1090681.6752834
2019-01-28,75.5984,75.868,74.7019,75.7368,1063295.5333905
2019-01-29,75.7732,75.9336,74.9352,75.4016,878042.87598043
2019-01-30,75.1683,75.4381,73.6451,73.6451,1332478.0233225
2019-01-31,74.374,74.6363,72.4813,73.5067,1591589.1528911
2019-02-01,73.7763,74.3448,73.4775,74.3083,702152.19292457
2019-02-04,74.4396,75.2704,74.0388,74.5781,594724.80642111
2019-02-05,74.7748,75.7732,74.5781,75.7732,510327.08099941
2019-02-06,75.7004,76.2033,75.1028,75.868,488182.43727929
2019-02-07,75.5984,76.1012,73.6744,73.6744,632036.86396378
2019-02-08,73.7763,74.6071,73.5796,74.5781,427805.0435364
2019-02-11,74.5781,75.2704,73.8784,73.8784,491729.36732554
2019-02-12,74.4396,75.1028,74.0388,75.1028,537541.70789976
2019-02-13,75.1028,75.2704,74.0752,74.2428,369455.64306561
2019-02-14,74.5416,74.6728,72.7123,72.7123,535173.42888242
2019-02-15,72.9164,74.1116,72.8799,73.3828,487136.88188461
2019-02-18,73.4775,74.0095,72.9382,73.5431,351773.13339207
2019-02-19,73.5431,74.4396,73.3099,74.2428,511619.61798338
2019-02-20,74.374,75.5984,74.374,75.5984,626925.71718533
2019-02-21,75.6348,75.9045,74.4396,74.9716,885064.01371609
2019-02-22,74.8404,75.6348,74.6071,75.1028,466777.36620711
2019-02-25,75.1028,77.0996,74.7384,77.0996,863878.4818344
2019-02-26,77.4352,77.4352,75.5036,76.2688,969081.66191427
2019-02-27,76.3344,76.3344,75.1028,75.1683,461824.01322182
2019-02-28,75.4381,75.7732,74.5416,75.3068,1252210.3789218
2019-03-01,75.1683,76.1304,74.6363,74.7748,372730.89336364
2019-03-04,75.3652,75.7368,74.3448,74.7748,666438.65511261
2019-03-05,74.6071,74.9716,73.8784,74.1408,331972.07053037
2019-03-06,74.4396,74.7384,73.5067,73.7034,485966.46357534
2019-03-07,73.8128,74.0752,72.8434,73.1131,379118.11168678
2019-03-08,73.0767,73.0767,71.7175,72.0498,840187.45894131
2019-03-11,72.4463,72.6832,72.114,72.4106,395053.91267603
2019-03-12,72.9746,72.9746,71.9791,72.8144,342183.38712775
2019-03-13,72.6102,73.4412,72.1489,73.4412,463673.63090164
2019-03-14,73.5067,73.5431,72.5097,72.9746,394710.8826909
2019-03-15,73.3464,74.6728,73.1714,73.9367,2488955.5939939
2019-03-18,74.2719,74.6728,73.011,73.0475,497726.90358557
2019-03-19,73.1131,74.1408,73.011,73.3099,603757.47198958
2019-03-20,73.4412,74.4396,73.4412,74.4396,423211.18597552
2019-03-21,74.4396,74.6728,73.5796,74.4396,424476.28056069
2019-03-22,74.374,74.4396,72.8799,72.8799,730298.48926454
2019-03-25,72.7779,73.6451,72.4813,73.6087,479411.84661946
2019-03-26,73.2079,74.1408,72.8799,74.1408,303289.27529365
2019-03-27,74.1116,74.4396,73.1131,73.1131,814811.47276125
2019-03-28,73.1131,73.5796,72.8799,73.0475,165547.64294419
2019-03-29,73.1131,73.8128,72.8144,73.1131,571079.06348606
2019-04-01,73.6744,74.1699,73.2443,73.5067,426957.07341316
2019-04-02,73.5067,74.1408,73.5067,73.8419,413056.1262957
2019-04-03,74.1116,74.7748,73.6451,74.6071,595841.7120527
2019-04-04,74.4396,76.1668,74.1699,75.8024,1644509.0747573
2019-04-05,75.97,76.3052,74.906,75.2411,896043.71748017
2019-04-08,75.4016,75.5766,74.5416,74.906,314734.12771756
2019-04-09,75.2411,75.4671,74.5052,75.3433,565834.82107337
2019-04-10,75.2411,75.97,75.2411,75.6348,483632.48755651
2019-04-11,75.6348,75.97,75.4671,75.6348,420007.2859144
2019-04-12,75.7732,76.1012,75.5401,75.9336,797030.170452
2019-04-15,75.6348,75.97,74.7748,74.906,497349.57060193
2019-04-16,74.906,75.6713,74.8695,75.6713,903106.01881404
2019-04-17,75.7732,76.4366,75.3433,76.4366,1835184.3501723
2019-04-18,76.6989,77.697,76.4001,77.697,1860889.645138
2019-04-23,77.5009,78.025,77.0632,78.025,836308.47586944
2019-04-24,77.9308,78.3237,77.0049,77.2669,2026585.4770358
2019-04-25,77.2669,77.7339,75.5766,75.97,763137.43580111
2019-04-26,75.7368,77.5009,75.7368,77.4352,642452.6264323
2019-04-29,77.4352,77.8938,77.2669,77.8653,340331.02520804
2019-04-30,77.0996,77.0996,75.1028,75.5766,1169127.1444031
2019-05-02,75.7732,76.2033,75.4381,75.7368,525855.36236632
2019-05-06,75.1683,75.7004,74.4031,74.7748,840442.67325024
2019-05-07,75.1028,75.1028,71.9791,71.9791,923977.33522936
2019-05-08,72.4463,72.6467,71.1512,71.4128,1119702.0120255
2019-05-09,71.4128,71.8801,69.5879,69.5879,997846.78434742
2019-05-10,70.2861,71.2504,69.9203,70.7481,789526.04649727
2019-05-13,70.8547,70.8823,69.2228,69.6879,574480.54881862
2019-05-14,70.12,70.3197,68.5581,68.5581,1018737.3104419
2019-05-15,68.9903,69.2228,67.129,67.7273,1501117.0524927
2019-05-16,67.9932,69.2563,67.5276,69.2228,1975443.8226126
2019-05-17,69.123,69.3226,68.3249,69.1565,854343.62036769
2019-05-20,69.1565,69.4547,67.9598,67.9598,989273.77895902
2019-05-21,68.193,68.5246,67.9932,68.4583,1025031.2246091
2019-05-22,68.4583,69.0902,67.9932,68.7906,1756957.0481231
2019-05-23,68.591,68.8242,67.9932,68.2586,2687928.0786893
2019-05-24,68.1261,69.0902,67.9598,69.0566,3989980.7144506
2019-05-27,69.123,69.4547,68.9903,69.123,368798.3976141
2019-05-28,69.123,69.3226,67.8936,68.0261,2555134.3108454
2019-05-29,67.7936,68.9568,67.5611,68.9568,1636753.8528534
2019-05-30,69.0566,70.918,68.3585,70.5857,2534431.7651827
2019-05-31,69.9203,70.7481,69.7876,70.6206,1093383.3794463
2019-06-03,70.3197,71.8801,69.7876,71.4486,1163940.5310279
2019-06-04,71.4486,72.4463,71.3851,71.7809,953193.88512294
2019-06-05,71.9157,72.6467,71.7809,72.4463,1515804.2243361
2019-06-06,72.4106,74.1116,72.1489,73.5067,1332340.8113285
2019-06-07,73.1714,74.4396,73.1714,74.1408,532488.19015881
2019-06-10,73.8784,74.3448,73.1496,73.4775,429719.15085343
2019-06-11,73.7034,74.7019,73.4775,73.7763,2107115.1963452
2019-06-12,73.4775,73.8128,72.8434,73.3464,964269.63728285
2019-06-13,73.1714,74.6728,72.3472,74.6363,944393.10782442
2019-06-14,74.3448,74.6071,73.9075,74.2719,473959.04197581
2019-06-17,74.1699,75.2048,74.1699,74.5416,431467.23165766
2019-06-18,74.8113,76.3344,74.6728,75.7732,1351647.9110116
2019-06-19,75.8315,76.3636,75.7004,76.1012,689224.07884495
2019-06-21,76.1304,76.2688,75.4381,75.5401,2295468.8448208
2019-06-24,75.8315,76.0648,75.5766,75.868,360863.42799804
2019-06-25,75.7004,75.7004,74.0388,74.0388,1577670.3682144
2019-06-26,74.4396,74.8404,73.6087,74.1116,1008310.5710139
2019-06-27,74.1699,74.906,74.0388,74.5781,612592.55228662
2019-06-28,74.4396,74.7019,74.0752,74.3083,628102.9960943
2019-07-01,74.8404,75.7732,74.6728,74.8695,616815.93746355
2019-07-02,74.9716,75.2411,74.5052,75.0736,1033832.0019076
2019-07-03,75.008,75.008,73.8128,73.8128,680384.8821881
2019-07-04,74.4396,74.4396,73.3464,73.6744,737423.90811569
2019-07-05,73.7763,74.0095,72.4106,72.8434,1067394.0556528
2019-07-08,73.1714,73.1714,72.1489,72.4463,961307.23033126
2019-07-09,72.7269,74.4979,72.3399,74.4979,1248738.9154723
2019-07-10,74.2137,75.6275,73.4338,74.0388,962104.4320167
2019-07-11,74.3594,75.3141,74.0388,74.425,638783.57771134
2019-07-12,75.1683,75.2777,73.7545,74.25,392247.92739765
2019-07-15,74.6071,74.6071,73.7909,74.25,422121.72274275
2019-07-16,74.425,74.6728,73.5796,73.9659,375185.61593724
2019-07-17,74.2137,74.5343,73.9294,74.1116,626492.12728413
2019-07-18,74.2865,75.4526,73.7181,75.3433,1527423.3359924
2019-07-19,74.7092,75.9482,74.3594,75.2777,750974.9646483
2019-07-22,75.591,75.591,74.8841,75.1028,643484.46062758
2019-07-23,74.9205,75.3433,74.6728,75.1683,773690.41026368
2019-07-24,75.0299,75.2048,74.2865,74.8549,356899.37348987
2019-07-25,74.9934,75.1319,73.6524,73.6524,508200.29509159
2019-07-26,74.1772,74.1772,73.1568,73.2954,420739.99796264
2019-07-29,73.5431,73.9294,73.0839,73.893,306521.98987352
2019-07-30,73.5067,74.1408,73.3318,73.3318,566228.6194963
2019-07-31,73.2225,73.5067,71.8093,72.9746,1285825.9453447
2019-08-01,72.7634,73.0839,70.4654,70.663,1406317.2858019
2019-08-02,70.4792,71.845,69.9983,70.996,940951.83101358
2019-08-05,70.8547,71.031,68.6259,68.6259,1121185.2736812
2019-08-06,68.6259,70.1397,68.357,69.0501,1505459.8121045
2019-08-07,69.6164,70.4086,68.3425,68.6821,944968.0260795
2019-08-08,69.6164,70.069,69.0501,69.6586,1059508.4823546
2019-08-09,70.1542,70.168,68.7527,68.8096,1377995.3581095
2019-08-12,69.3475,69.5741,67.8192,68.7673,910847.51951848
2019-08-13,68.7673,70.4792,68.244,69.6871,1149603.2497694
2019-08-14,69.5879,69.6018,68.5407,68.6259,898892.23847669
2019-08-16,68.8948,69.7155,68.6966,69.3329,1185665.3060463
2019-08-19,70.2956,70.2956,69.1353,69.5457,551981.89815384
2019-08-20,69.9983,69.9983,68.9932,69.3613,1161735.5342835
2019-08-21,69.3897,69.8423,69.3189,69.4466,485088.3068134
2019-08-22,69.6586,69.8707,68.8664,69.0078,715932.39348726
2019-08-23,69.0363,69.8284,68.1166,68.9932,507027.13254245
2019-08-26,68.6259,68.9932,67.989,68.244,727095.96132336
2019-08-27,68.6259,68.6259,67.0977,67.989,2091350.9103485
2019-08-28,67.989,69.1915,67.2106,67.5648,1228538.5657079
2019-08-29,67.5648,68.1303,66.1495,66.2348,851982.20195005
2019-08-30,66.5743,68.8664,66.4607,68.8664,1120368.8623166
2019-09-02,69.3329,70.5361,69.0924,70.3517,826758.5210834
2019-09-03,70.1111,70.1965,68.7957,69.6725,539367.9995406
2019-09-04,70.1111,70.7481,69.5027,69.8569,1396527.2100263
2019-09-05,70.0405,70.6913,69.7155,70.6913,1078025.240952
2019-09-06,70.7481,71.668,70.7198,71.668,931423.83014658
2019-09-09,71.668,74.8185,71.5973,74.6728,2184021.1468916
2019-09-10,74.7456,76.7644,74.3229,75.7732,1740704.2874276
2019-09-11,75.6275,76.3708,75.591,75.9482,991898.64440525
2019-09-12,76.0575,76.553,75.4526,75.9846,1162871.6495943
2019-09-13,75.9846,76.196,75.591,75.9482,595243.46775863
2019-09-16,75.6275,76.6552,75.1028,75.7004,1239971.0690523
2019-09-17,75.664,75.7004,74.0752,74.2137,1046466.48232
2019-09-18,73.7909,75.1319,73.7181,74.9205,510720.87942234
2019-09-19,74.8841,75.1683,74.0023,74.7092,573256.61783167
2019-09-20,75.1683,75.1683,73.3318,73.6524,1634554.3445887
2019-09-23,73.616,73.6524,72.0571,72.1628,658614.82721174
2019-09-24,72.7997,73.3683,72.1984,72.7269,851083.46338901
2019-09-25,72.4106,73.5431,72.1628,73.5431,503953.58387567
2019-09-26,73.8274,73.8274,72.4813,73.2589,398053.36686601
2019-09-27,73.2589,73.5431,72.8726,73.2954,306209.14652708
2019-09-30,72.6612,73.3683,72.3756,72.4463,403694.15194151
2019-10-01,72.5884,72.6612,71.5266,71.8801,485221.40244763
2019-10-02,71.5266,71.8093,70.2249,70.3094,509433.83091812
2019-10-03,70.0405,71.8801,69.5457,70.9253,1345252.4599688
2019-10-04,70.7481,72.1278,70.7481,71.8093,668194.96863648
2019-10-07,72.1278,72.1278,71.3145,71.845,362055.80022636
2019-10-08,71.6322,72.2343,71.3851,72.2343,844133.67589025
2019-10-09,72.4813,74.1408,71.9508,73.7545,565848.54227278
2019-10-10,73.7909,73.9294,72.6248,73.5796,610825.26180322
2019-10-11,73.9294,74.25,73.2589,73.9659,897046.73715669
2019-10-14,73.9659,73.9659,73.011,73.2225,362083.24262517
2019-10-15,73.5796,74.6363,73.0839,74.6363,614910.06286616
2019-10-16,74.3229,75.7004,74.3229,75.5619,994229.8761842
2019-10-17,75.6275,76.553,75.2777,76.1232,739693.39449731
2019-10-18,75.5619,75.8389,74.782,75.3433,720592.11280528
2019-10-21,75.1319,76.2688,75.1028,76.2688,264212.67150746
2019-10-22,76.3344,76.83,75.6275,76.83,703708.17693713
2019-10-23,76.6187,77.2893,75.9117,77.2893,623592.8378498
2019-10-24,77.1507,80.1239,77.1507,80.1239,1914185.5278679
2019-10-25,80.015,80.5832,78.3893,79.0239,2383848.4623099
2019-10-28,78.2442,79.2354,78.0033,78.9582,603253.90397141
2019-10-29,79.5194,79.8397,78.4626,79.1698,1023925.295937
2019-10-30,79.0964,79.3442,77.5735,77.8212,609512.14302014
2019-10-31,78.2149,78.3893,76.2688,76.2688,1342237.9124595
2019-11-04,76.7644,77.2893,75.9482,77.2601,1333125.6639344
2019-11-05,77.1507,77.2893,76.4802,76.7936,610187.22603088
2019-11-06,77.1143,77.8212,75.0299,75.2777,1117348.8263275
2019-11-07,75.2777,75.5255,74.2137,74.957,989213.40568164
2019-11-08,74.6363,74.9934,74.0023,74.3229,847182.5263981
2019-11-12,74.4979,74.6363,73.6524,73.7545,1395595.5405866
2019-11-13,73.9294,73.9294,72.0571,72.5155,937883.77082657
2019-11-14,72.5155,73.8274,72.4813,73.2225,536634.73661908
2019-11-15,73.3318,73.8274,73.0475,73.5796,478245.54467001
2019-11-18,74.0023,74.25,72.5519,73.2225,467164.30403034
2019-11-19,73.4047,73.5067,72.7997,73.2954,522415.45767542
2019-11-20,73.1205,73.5796,72.6612,73.5796,422719.96703682
2019-11-21,73.3683,73.8274,72.9382,73.8274,703466.68382759
2019-11-22,73.7181,74.1116,73.0839,73.8638,522066.93921053
2019-11-25,73.6524,74.1408,73.3683,74.0752,485723.59834587
2019-11-26,74.2865,74.6071,73.0839,73.4702,2276554.1714407
2019-11-27,73.4702,73.7909,72.9746,73.0839,367331.60139768
2019-11-28,73.2225,74.1116,72.2343,73.9294,710677.17411505
2019-11-29,73.2589,74.2137,73.2589,74.1408,829372.40957009
2019-12-02,73.2954,73.616,70.6068,70.6068,1095042.2724544
2019-12-03,70.7481,71.2787,68.4845,68.4845,1744380.1967482
2019-12-04,68.4845,69.8146,68.1587,68.1587,1711317.5946614
2019-12-05,68.2718,69.6164,67.352,68.7957,1536512.2584785
2019-12-06,68.6259,68.6259,67.4511,67.5786,888015.44370816
2019-12-09,67.9183,67.9183,66.6727,67.352,1061230.49288
2019-12-10,67.5502,67.5502,66.2202,66.4891,773287.00700117
2019-12-11,66.7158,67.1683,64.5651,67.0977,1351923.7071196
2019-12-12,67.4658,69.913,67.4658,69.7293,1594732.6796749
2019-12-13,70.3946,70.3946,69.1208,69.6303,700231.22500784
2019-12-16,69.6303,70.3379,69.1915,69.7862,591586.76811713
2019-12-17,69.9699,71.1374,69.5457,70.3946,1342609.7569634
2019-12-18,70.5077,71.1723,70.0551,70.9603,1626718.1676084
2019-12-19,71.031,71.3145,70.663,71.2431,517459.36045025
2019-12-20,70.9603,71.2431,70.6206,70.8188,1424120.5420302
2019-12-23,70.8188,71.6322,70.5215,71.6322,513122.08931825
2019-12-27,71.4201,71.845,71.2081,71.5615,405149.9711984
2019-12-30,71.3851,71.668,70.9603,71.0667,260657.50874156
2020-01-02,71.8801,72.4813,71.3145,72.1628,623179.8297477
2020-01-03,72.1278,72.1278,71.2431,72.0214,554149.84765987
2020-01-07,71.7743,72.3756,70.4654,71.1374,477825.67596821
2020-01-08,71.1723,71.1723,70.0405,70.0551,532884.73282162
2020-01-09,70.8896,72.6904,70.5361,72.6904,1316260.9377455
2020-01-10,72.6904,74.25,72.1628,74.25,1210651.6101632
2020-01-13,74.25,76.1232,73.6524,75.3433,1956310.9821619
2020-01-14,75.6275,75.6275,74.0752,74.2865,2739017.5925548
2020-01-15,74.2137,74.3594,72.2692,72.5155,1518732.3282892
2020-01-16,72.7269,73.186,71.7743,72.6612,1135916.3533627
2020-01-17,72.3756,74.425,72.3756,73.2225,904568.69867064
2020-01-20,73.011,73.0475,71.9508,71.9508,372140.88178921
2020-01-21,71.8093,72.1278,71.1374,71.3851,271399.83575593
2020-01-22,71.9863,72.0214,70.8896,71.3851,432032.54507315
2020-01-23,71.4201,71.668,70.7832,71.3851,640327.21264443
2020-01-24,71.3851,72.1984,71.031,71.1016,497027.12241591
2020-01-27,70.7481,70.8896,68.9509,68.9509,1004368.4704247
2020-01-28,69.1208,69.8001,68.7812,69.475,1316975.8122345
2020-01-29,69.475,70.3517,69.1915,70.3379,664156.81965152
2020-01-30,69.8991,70.5783,69.5027,69.913,939662.03826949
2020-01-31,70.663,70.663,68.9226,70.0267,965483.96343022
2020-02-03,69.6164,71.031,69.6164,70.8547,532972.54849782
2020-02-04,71.5615,71.668,67.5786,68.6681,2132347.1099315
2020-02-05,68.8948,70.3094,68.1303,70.0405,908166.3971547
2020-02-06,70.6068,71.3851,69.8569,71.2787,974729.30758947
2020-02-07,70.663,71.9863,70.4086,71.9863,486168.1652066
2020-02-10,71.9863,72.0571,70.8896,71.3494,431316.2984642
2020-02-11,71.7029,72.4813,71.031,72.4106,533799.93682195
2020-02-12,72.5155,74.1116,72.4813,73.3318,984797.92371303
2020-02-13,73.3683,73.3683,71.5266,72.8362,517752.99411752
2020-02-14,73.4338,73.4338,71.1374,71.4908,230524.38272771
2020-02-17,72.1278,72.4463,70.8547,71.8801,405899.14868593
2020-02-18,71.4558,72.5519,71.1374,71.8801,421467.22153112
2020-02-19,71.9157,72.3049,71.3851,72.1278,615327.18732808
2020-02-20,72.3399,72.9382,71.845,72.4106,496590.78827482
2020-02-21,72.1278,72.1984,71.2431,71.3494,506170.92969956
2020-02-24,70.5499,70.5499,68.244,68.3148,959262.77161988
2020-02-25,68.3148,68.7673,66.6727,67.083,829716.81167517
2020-02-26,67.2106,68.1872,66.2063,67.4795,1058744.2115478
2020-02-27,67.2106,68.2294,65.3711,66.1495,999302.60360432
2020-02-28,64.7203,65.4418,62.2584,62.2868,2301942.5067002
2020-03-02,63.6023,65.5978,61.6644,63.1498,1069089.9958993
2020-03-03,63.8151,67.4089,63.6876,67.0554,1410805.4901273
2020-03-04,66.7864,67.833,66.0788,66.6021,746224.68541421
2020-03-05,67.4372,67.7346,65.5555,65.7253,728801.50640943
2020-03-06,65.0176,65.3711,62.8385,63.4471,1328981.8617141
2020-03-09,60.1362,60.843,56.9805,58.2259,1177604.1013957
2020-03-10,58.7208,59.4147,56.5985,56.7822,1070112.225255
2020-03-11,57.6175,57.9148,53.0755,53.2307,1451111.5133802
2020-03-12,49.5234,49.6932,42.8024,42.8024,1472535.7941316
2020-03-13,44.2177,47.6278,43.1565,45.0522,2837500.129166
2020-03-16,43.1565,43.1565,38.8406,39.4492,2194811.4981039
2020-03-17,40.8784,42.7179,37.3554,39.5767,3099749.2970385
2020-03-18,38.2037,40.1569,37.0157,37.3123,2225225.9087055
2020-03-19,37.2132,38.5862,36.69,37.4967,2363641.2519458
2020-03-20,38.9112,41.1757,38.6286,40.1853,3034435.0157496
2020-03-23,38.9112,39.0957,37.4967,37.5674,1299060.0421711
2020-03-24,39.3647,39.7465,38.1052,38.5579,1373430.3150674
2020-03-25,40.3267,40.9629,37.7088,39.0527,1617699.2232393
2020-03-26,38.8268,40.6801,37.0011,40.3267,1237237.8061308
2020-03-27,40.6516,41.1757,38.6286,39.138,1105205.5648539
2020-03-30,39.6189,39.7319,38.1191,39.6189,714877.23325299
2020-03-31,39.8311,40.5103,38.9112,39.7182,1255101.4356365
2020-04-01,39.0527,39.4776,38.2182,38.2182,1224559.4178804
2020-04-02,38.7414,38.7699,37.525,38.2182,1527192.8198424
2020-04-03,37.7934,37.9493,37.1571,37.7796,1023593.2429114
2020-04-06,38.7699,40.5387,38.5717,40.3405,1406778.3181019
2020-04-07,41.0336,44.4299,40.8922,43.3825,2695111.1265779
2020-04-08,43.185,44.1325,38.8552,39.2655,3842251.4210541
2020-04-09,40.2559,40.468,38.6992,39.4492,4133516.8093089
2020-04-14,40.3267,40.3974,39.2655,40.0293,5281185.3699622
2020-04-15,40.6801,40.737,38.2182,38.4165,2143133.3447839
2020-04-16,38.9112,38.9537,37.6949,38.0484,1740184.2539701
2020-04-17,38.5579,38.8829,38.0623,38.5862,1469329.1498306
2020-04-20,38.8406,38.8691,37.8502,38.8691,1300016.4097696
2020-04-21,38.6992,38.6992,37.1426,37.1426,1402036.2715875
2020-04-22,37.1426,37.4967,35.8693,36.2934,3253864.4366383
2020-04-23,36.5907,36.5907,34.8082,35.5866,4125068.6668351
2020-04-24,35.2324,35.4728,34.0298,34.8862,3493683.5598431
2020-04-27,35.4452,35.4874,33.6902,33.9591,5554187.8418087
2020-04-28,33.938,35.2396,33.3221,34.6099,3661239.9863802
2020-04-29,34.6734,36.789,34.6238,36.6615,4303128.671517
2020-04-30,37.0719,37.6803,36.3927,36.7752,3603951.2346234
2020-05-04,36.0814,36.0814,35.1055,35.3388,1419342.8203973
2020-05-05,35.7279,35.9684,35.1194,35.3737,1689528.3300058
2020-05-06,35.7133,35.7847,34.709,34.8431,2543841.7637349
2020-05-07,34.9919,35.6573,34.4328,35.2324,1436318.6883015
2020-05-08,35.8693,36.0107,35.2324,35.3104,575355.96134067
2020-05-11,35.6004,35.6711,34.3483,34.3483,1034022.7265793
2020-05-12,35.2753,36.2797,34.1428,36.2797,2871210.3718648
2020-05-13,35.8693,37.3554,35.6857,36.0107,3077478.4182839
2020-05-14,35.7279,35.7279,34.4547,35.1266,1845167.8948595
2020-05-15,35.3737,35.7986,35.1617,35.3884,1628711.857882
2020-05-18,35.7564,36.6193,35.303,36.577,2138754.9100537
2020-05-19,37.0011,37.1002,36.2228,36.5486,2531248.4469207
2020-05-20,36.421,36.6331,35.9538,36.3927,1967050.5649364
2020-05-21,36.3648,36.789,36.0961,36.6476,1713519.8471659
2020-05-22,36.1521,36.1521,35.3884,35.8409,2089971.9298083
2020-05-25,36.2374,36.4355,35.8125,36.4355,349996.23806909
2020-05-26,36.7184,37.8217,36.577,37.8217,3786303.2304792
2020-05-27,37.8364,39.8172,37.4967,39.2087,7710010.5518025
2020-05-28,39.6189,40.836,37.2846,37.7796,8223799.4914119
2020-05-29,37.1571,37.4537,36.1521,37.1856,8232236.6569262
2020-06-01,37.7373,38.176,37.0011,37.5106,1812339.9252825
2020-06-02,37.6949,37.7227,36.69,37.0719,2800171.606184
2020-06-03,37.3554,38.5433,37.0011,38.5433,3381114.8399225
2020-06-04,38.5579,38.9681,37.9354,38.9112,3036778.5966081
2020-06-05,39.2655,40.6663,39.025,40.5387,3690976.5697312
2020-06-08,40.6663,42.661,40.3974,42.449,4016564.1661784
2020-06-09,43.0152,43.6092,40.7224,41.1327,3937906.0184679
2020-06-10,41.1757,41.2464,39.7035,40.1853,1682433.0977934
2020-06-12,38.2037,39.3216,37.7088,38.2467,4231919.7629636
2020-06-15,37.8502,37.8502,36.8882,37.1709,2365910.7383274
2020-06-16,38.3458,40.1853,38.1475,39.6897,2526709.4741575
2020-06-17,39.8311,40.1707,38.6286,38.982,1552386.3140704
2020-06-18,38.8122,39.4208,38.4019,39.0674,1292342.1429422
2020-06-19,39.251,39.2655,38.5717,38.8691,1997381.2762217
2020-06-22,38.657,38.6992,37.9354,38.0907,1198925.4731515
2020-06-23,38.4872,40.1139,38.3173,39.9017,1377858.1461155
2020-06-24,39.9302,40.1139,38.6286,38.6286,1450476.2218478
2020-06-25,38.4165,38.4587,37.5812,38.3458,2496378.7628722
2020-06-26,38.6853,38.6853,37.3692,37.3692,848903.16480352
2020-06-29,37.3554,37.8079,36.5907,37.6803,941610.44858503
2020-06-30,37.7373,38.1614,36.9728,38.0907,1606419.0252083
2020-07-01,38.0907,38.388,37.2846,38.0338,1352904.7728771
2020-07-02,38.2037,39.5621,38.2037,39.3362,1663477.2608151
2020-07-03,39.4776,39.4776,38.6424,38.9112,528872.65411553
2020-07-06,39.6051,40.1569,39.2794,39.7035,804409.43149214
2020-07-07,39.6189,39.6189,38.7699,38.9966,792477.47648934
2020-07-08,38.6992,38.9537,38.4165,38.5579,767617.40740692
2020-07-09,38.8975,39.1802,38.4872,38.9112,574674.01773023
2020-07-10,38.5579,39.4069,38.1898,39.4069,779338.05593888
2020-07-13,39.6189,39.9448,39.4631,39.5199,751986.21704447
2020-07-14,39.2655,39.6051,38.4725,38.9112,1164337.0736907
2020-07-15,38.982,40.2837,38.9259,40.1,1542007.5988403
2020-07-16,39.9724,39.9724,39.35,39.8311,785795.25237899
2020-07-17,39.8311,39.8311,38.8268,39.1802,657032.77292031
2020-07-20,38.9966,39.6613,38.6424,39.5482,733619.01952061
2020-07-21,40.0432,41.6706,39.7604,40.581,2513659.2414031
2020-07-22,40.581,40.8077,39.4776,39.4776,967192.25275617
2020-07-23,39.6897,39.8026,38.4587,38.7277,1315421.2003419
2020-07-24,38.6286,38.8268,38.2321,38.8268,512264.51435543
2020-07-27,38.8691,39.0527,37.3976,37.8217,1256533.9288544
2020-07-28,37.9209,38.2889,37.426,37.8217,734468.3617638
2020-07-29,37.751,37.8925,37.2701,37.5674,903652.12255037
2020-07-30,37.5674,37.7227,35.8125,36.0253,1322196.7286082
2020-07-31,36.2228,36.5624,35.7418,35.7847,1067772.7607564
2020-08-03,35.7986,36.4633,35.4874,35.9968,635325.83546122
2020-08-04,36.4633,37.0295,36.308,36.9021,724119.83317236
2020-08-05,39.5482,39.6189,37.6235,37.7088,1567878.9203189
2020-08-06,38.02,38.6286,37.0011,37.3408,926190.56469342
2020-08-07,37.539,37.6665,36.8736,37.5529,886666.64980662
2020-08-10,37.5674,38.5862,37.4967,38.3735,899404.03921451
2020-08-11,38.501,40.1139,38.3458,40.1139,1515502.3579492
2020-08-12,40.0008,40.6232,39.2655,40.0154,1069818.5915877
2020-08-13,40.0432,40.3267,39.6474,39.8311,677550.08239097
2020-08-14,39.6897,40.0293,39.025,40.0293,350424.33949054
2020-08-17,39.9586,40.2414,39.1664,39.7319,496766.41962721
2020-08-18,39.4492,39.5906,38.388,38.657,865817.28731036
2020-08-19,38.657,39.1234,37.9632,38.0062,655904.8903292
2020-08-20,37.8647,38.2751,37.2132,37.2985,857650.42942436
2020-08-21,37.6519,37.9632,37.2985,37.5674,792691.52720006
2020-08-24,37.9632,38.6002,37.7088,38.4872,507010.66710316
2020-08-25,38.8122,39.0527,38.0338,38.2037,402239.70480455
2020-08-26,38.2037,38.9681,37.8079,38.2037,697486.98512679
2020-08-27,38.0623,38.2889,37.8079,38.1898,401266.87176672
2020-08-28,37.8502,39.025,37.8502,38.1191,551476.95801573
2020-08-31,38.2037,38.3735,36.8029,37.0011,1197466.9096547
2020-09-01,37.2701,37.2701,35.6004,36.0107,1659456.9493893
2020-09-02,36.2934,36.5486,35.6711,36.0814,1040864.1166028
2020-09-03,36.0814,36.6615,35.8977,35.9684,1502615.4074678
2020-09-04,35.6573,36.1382,35.5297,36.0107,1333884.4462616
2020-09-07,36.421,36.5347,35.8409,36.0814,473727.15370586
2020-09-08,36.0814,36.7606,34.7164,35.2111,1083593.3036707
2020-09-09,35.303,36.3503,35.169,35.9824,939893.92653944
2020-09-10,36.0814,36.5907,35.6004,36.3503,827573.56032807
2020-09-11,36.421,37.0011,36.1667,36.69,952303.37928154
2020-09-14,36.789,37.1287,36.308,36.9167,1131179.795328
2020-09-15,36.8029,37.0011,36.308,36.7038,790155.84954997
2020-09-16,36.789,36.789,35.6995,36.0814,978265.2606762
2020-09-17,35.5866,36.3503,35.3672,36.2934,783429.71760152
2020-09-18,36.2934,36.2934,35.572,35.7418,1776415.0809997
2020-09-21,35.5581,35.9262,34.1785,34.3337,1982503.3797066
2020-09-22,34.5962,34.8717,33.8527,34.3126,523858.92785286
2020-09-23,34.7724,34.8365,34.0298,34.3126,929537.16522836
2020-09-24,34.0656,34.4759,33.7966,34.419,661404.34705082
2020-09-25,34.4547,34.7724,33.9948,34.1712,1371960.7746111
2020-09-28,34.4547,35.4728,34.3126,35.1617,882181.18972105
2020-09-29,35.1617,35.3314,34.7724,34.9423,487252.13995961
2020-09-30,34.9,35.7847,34.6099,35.6004,863686.38504272
2020-10-01,35.8555,35.8555,35.0625,35.2324,487334.46715604
2020-10-02,35.0203,35.7986,34.8221,35.5436,514097.66659597
2020-10-05,35.7847,36.577,35.7847,36.577,1261101.7161364
2020-10-06,36.7322,38.8829,36.6054,38.8406,2829266.0374029
2020-10-07,38.657,38.8406,38.1052,38.3173,981305.8784644
2020-10-08,38.388,38.7277,37.5529,37.7934,930254.78395726
2020-10-09,37.7088,37.7088,36.9304,37.1856,1016268.8666689
2020-10-12,37.1571,37.7088,36.6615,36.8313,628717.70582766
2020-10-13,37.1002,37.1002,35.2892,35.4591,1735539.6279714
2020-10-14,35.5436,36.4071,35.4167,35.7564,1128538.4644425
2020-10-15,35.5581,35.7279,33.8105,33.9519,1498899.7066688
2020-10-16,34.1006,34.3061,33.1807,34.1501,1462530.2955253
2020-10-19,34.3198,34.9634,33.4781,33.7609,1147595.8382964
2020-10-20,33.57,33.8601,32.8273,33.669,1433199.8596766
2020-10-21,33.7682,33.7893,33.1386,33.1807,1190576.1233134
2020-10-22,33.1523,33.6194,32.6859,33.3221,1491439.4905522
2020-10-23,33.4636,34.5465,33.4636,33.9591,2620589.9204881
2020-10-26,33.5416,34.1006,33.5066,33.8739,554457.20252655
2020-10-27,33.8812,34.4686,32.4381,32.5795,1199446.8787289
2020-10-28,32.2684,32.2968,30.0753,30.4215,2494424.8640769
2020-10-29,30.4573,30.5563,28.8656,29.7918,2675152.2699231
2020-10-30,29.4311,30.0258,29.2897,29.9055,1534894.5290686
2020-11-02,30.0753,31.0016,29.7853,30.8107,1460986.6605922
2020-11-03,31.1292,32.0985,30.9879,31.9076,2078281.467915
2020-11-04,31.412,32.2684,30.5491,31.4331,1419647.4310241
2020-11-05,31.8369,32.183,30.853,31.8369,1979804.4197836
2020-11-06,31.4827,31.9637,30.0819,31.3129,2116326.2375059
2020-11-09,31.412,34.5531,30.705,34.2776,3257208.2929333
2020-11-10,34.3833,36.9873,33.6553,36.8313,3817424.2828503
2020-11-12,37.1426,38.3458,37.0579,38.1898,4302203.862677
2020-11-13,38.1898,38.3311,37.525,38.1331,975108.01269305
2020-11-16,38.388,40.3974,38.388,40.2129,2181452.5383629
2020-11-17,40.2837,41.2748,39.2226,40.4536,2503296.9916123
2020-11-18,39.987,41.105,39.8026,40.9913,825924.27215956
2020-11-19,40.581,40.7224,39.2933,39.5061,1474150.7793016
2020-11-20,39.3078,40.3267,38.5862,40.3267,1027580.6234586
2020-11-23,40.3974,42.18,40.3974,41.5576,1494765.509288
2020-11-24,41.8825,42.8169,41.6567,42.8169,1648714.622375
2020-11-25,43.1704,43.3825,42.0954,42.9299,2070350.6146588
2020-11-26,43.0152,43.0714,42.0954,42.2507,840627.90944221
2020-11-27,42.0954,42.449,41.6421,41.9819,717194.74383254
2020-11-30,41.7412,41.7412,40.1422,40.1422,2703029.6307547
2020-12-01,40.468,41.0198,40.0715,40.5387,1006668.143445
2020-12-02,40.793,41.855,40.2129,41.855,1140016.247745
2020-12-03,41.8404,41.855,40.8216,41.0198,1156780.8091783
2020-12-04,41.0336,42.3075,41.0336,42.1661,1030687.1030039
2020-12-07,42.0954,42.4066,41.1896,41.7559,941381.30455497
2020-12-08,41.9533,42.3075,41.5431,42.2368,955847.56508791
2020-12-09,42.336,45.8874,42.2791,45.1659,3419289.9609078
2020-12-10,45.1374,45.2367,43.1135,43.7222,1515370.6344349
2020-12-11,44.5005,45.4202,41.8265,43.0428,1837567.7225089
2020-12-14,43.51,44.5428,43.2272,44.2031,1144105.1651677
2020-12-15,43.9204,44.7125,43.3687,43.8636,1246986.7183082
2020-12-16,44.2177,44.9815,43.7367,44.9815,1997556.9075741
2020-12-17,44.4299,44.7555,41.3879,42.661,2906440.9234577
2020-12-18,42.5195,43.1565,41.4723,42.2653,1732530.5689419
2020-12-21,41.5291,41.7128,39.8595,41.2602,1222252.8842603
2020-12-22,41.4723,42.6326,41.3879,42.4627,1103338.1096148
2020-12-23,42.4912,43.4394,42.2791,43.2127,624369.45773613
2020-12-28,43.8358,44.5428,43.7222,44.1325,978538.31254436
2020-12-29,44.5573,45.0668,44.4299,44.6419,867041.21829731
2020-12-30,44.4299,44.4299,42.9162,43.2272,1558711.7869962
2021-01-04,42.449,44.3453,41.7412,43.51,1618418.2140882
2021-01-05,43.4532,44.5005,43.1565,44.0333,1111812.3223675
2021-01-07,44.9676,46.6935,44.9254,46.6935,2132547.4394428
2021-01-08,46.6935,49.5948,46.5521,48.5053,2635908.2675041
2021-01-11,48.519,51.1507,48.2217,49.538,3286778.8497716
2021-01-12,49.8775,50.1035,48.1087,48.5476,1235032.8093864
2021-01-13,48.7735,49.4103,47.7692,49.0285,1138173.4906648
2021-01-14,49.0423,49.2406,47.5148,48.208,1275938.4490533
2021-01-15,47.8682,48.3354,46.3968,46.821,1181909.813769
2021-01-18,46.6511,48.2501,46.1564,48.1087,949592.07027906
2021-01-19,48.7312,49.2406,46.8778,46.9346,823772.78809282
2021-01-20,47.0477,47.5993,46.0288,47.189,1562958.4982121
2021-01-21,47.5855,47.9674,45.9865,46.3262,1006964.5213522
2021-01-22,46.2693,46.6089,45.5615,46.1702,881599.41086627
2021-01-25,46.6227,46.821,44.7694,45.4771,1530852.2637238
2021-01-26,45.2788,45.8305,44.4299,45.5901,1783364.8684984
2021-01-27,45.5901,45.9158,44.2884,44.5712,2226386.7221752
2021-01-28,44.2031,45.6184,43.5246,45.0952,1323257.3773222
2021-01-29,44.5712,45.6323,44.4299,45.0668,1192641.1638239
2021-02-01,45.2788,45.6323,44.8547,45.3357,523747.78613767
2021-02-02,45.5901,46.6227,45.4063,46.3545,733802.88359264
2021-02-03,46.6089,47.1183,45.1659,45.3073,1302763.3938905
2021-02-04,45.1374,46.1417,44.8547,45.0383,1020009.2656268
2021-02-05,45.265,47.5148,45.1935,46.6935,990057.25944506
2021-02-08,47.4011,47.7408,46.1564,46.34,917743.79433956
2021-02-09,46.34,46.6373,45.6608,45.7736,370093.67883795
2021-02-10,45.8167,46.4814,45.1513,45.3633,463480.16199003
2021-02-11,45.5615,47.0477,45.2081,46.7648,659775.64068142
2021-02-12,46.6935,46.6935,45.4202,45.746,639148.56161552
2021-02-15,45.9865,47.1322,45.7599,46.7218,897853.54368172
2021-02-16,46.8917,49.2406,46.5666,48.6037,1581329.8120958
2021-02-17,48.6321,48.6321,47.0898,47.189,2385495.0062385
2021-02-18,47.189,48.519,46.8494,47.7553,1907161.6458923
2021-02-19,47.8114,48.2924,47.0331,47.5286,1265467.8017871
2021-02-22,47.2597,47.2597,46.4252,46.7925,798827.64757409
2021-02-23,47.1183,47.67,45.3211,46.3262,1001938.4460101
2021-02-24,46.1564,46.6797,45.9865,46.4107,842850.74374586
2021-02-25,47.571,49.4957,47.5425,48.2501,2609494.9586491
2021-02-26,47.5993,49.1699,47.1322,47.9674,1809292.4468946
2021-03-01,48.7595,50.8534,48.3492,50.6836,1787482.6004399
2021-03-02,50.4999,52.1128,49.9621,50.656,1890896.5361174
2021-03-03,50.5853,52.6222,50.5853,51.5895,1764057.7688153
2021-03-04,51.1368,51.5756,50.0612,51.1085,1192694.6765016
2021-03-05,51.0378,51.2921,50.2879,50.5145,769627.56311979
2021-03-08,50.7689,51.4904,49.9621,51.3913,1158242.1169149
2021-03-09,51.3913,52.9618,51.3067,51.7877,1460149.6674285
2021-03-10,51.717,52.6791,51.7025,52.4809,1029928.3206768
2021-03-11,52.4954,52.693,50.6982,51.3628,1773635.1660002
2021-03-12,51.3628,52.5945,50.5991,51.9576,721593.76036186
2021-03-15,51.9429,53.3444,51.7593,52.4385,607216.58635964
2021-03-16,52.4247,52.6791,51.0947,51.2215,782569.39839881
2021-03-17,50.9387,50.9387,49.3113,49.7362,2477465.461612
2021-03-18,50.2172,51.2645,50.0758,50.9102,1425292.3324594
2021-03-19,50.6836,50.8964,49.5234,49.5802,2030295.689355
2021-03-22,49.5948,50.656,49.3819,49.5948,879509.67219685
2021-03-23,50.5145,50.7266,49.6793,50.4715,1220326.4278638
2021-03-24,50.2311,50.2311,49.1699,49.269,900848.88151188
2021-03-25,49.5802,50.175,48.5053,48.8163,1198556.3728875
2021-03-26,49.1699,50.3302,49.1699,49.9766,663201.82417291
2021-03-29,50.0327,50.6836,49.8915,50.4154,592692.69678919
2021-03-30,50.5853,50.9248,49.8775,50.4154,689535.55007145
2021-03-31,50.7827,51.1224,49.9198,49.9621,711891.50026241
2021-04-01,50.2311,50.5568,49.7217,50.5568,550520.59041718
2021-04-06,50.5853,51.7877,50.5568,51.4058,914972.1120597
2021-04-07,51.4058,52.1697,51.0517,51.9998,1091635.2986421
2021-04-08,52.2827,52.2827,51.1654,51.4765,751488.13750606
2021-04-09,51.6887,51.9291,51.0233,51.6318,2102297.683234
2021-04-12,51.717,53.0609,51.3206,52.693,714110.21820624
2021-04-13,52.835,52.835,51.9007,52.693,420542.4126912
2021-04-14,52.7213,53.2453,52.7075,53.2024,722478.7777235
2021-04-15,53.2592,53.7687,52.7213,53.7687,698487.26056343
2021-04-16,53.7687,54.2212,53.3015,53.9384,1016518.5924981
2021-04-19,53.7687,55.028,53.4997,53.7547,851455.30789289
2021-04-20,53.6833,54.1082,53.2024,53.7687,764361.36678806
2021-04-21,53.7687,53.9668,53.217,53.9668,568024.72449845
2021-04-22,54.122,54.3627,53.7118,54.2496,353403.21188141
2021-04-23,54.391,54.4478,53.217,53.7547,931886.23456654
2021-04-26,53.7547,54.2781,53.4428,54.165,910241.04250477
2021-04-27,54.391,54.7452,53.8532,54.5754,618687.50906242
2021-04-28,54.6031,56.528,54.5754,56.4003,1560164.8620132
2021-04-29,56.6692,59.0605,56.3296,57.4054,1811589.375675
2021-04-30,57.8295,57.8295,56.5563,56.627,871152.08963912
2021-05-04,56.9097,58.1123,56.3581,56.4993,1550712.327743
2021-05-05,57.0657,57.433,56.5563,57.2356,553875.42367176
2021-05-06,58.8484,59.9379,57.7588,57.9424,1147411.9742244
2021-05-07,59.0605,59.4147,57.7588,59.2164,833145.73940654
2021-05-10,59.4147,61.1403,59.4147,60.5042,1160975.3798365
2021-05-11,60.1362,61.0982,58.5088,59.8103,1986725.3927636
2021-05-12,59.4285,60.9568,59.1458,59.5414,672642.00936372
2021-05-13,58.9329,59.9234,57.8295,59.8672,694595.9284121
2021-05-14,60.2069,60.843,59.1458,60.2914,597580.18801734
2021-05-17,60.7016,62.8807,60.5888,62.8247,1338811.728968
2021-05-18,63.3902,64.31,63.2773,64.2393,2053920.8504909
2021-05-19,64.0272,64.3806,63.1213,63.673,2122541.9408365
2021-05-20,63.673,64.5505,63.3764,64.2393,1582422.0195685
2021-05-21,64.5928,65.159,64.0272,64.8763,949007.5471844
2021-05-24,64.8763,64.8763,64.1117,64.3806,465196.68403562
2021-05-25,64.3806,65.2013,63.829,65.0884,844049.97657388
2021-05-26,65.2297,65.2297,63.7722,64.4091,1196525.6353755
2021-05-27,64.1824,66.3331,64.1824,66.3331,2343091.0115966
2021-05-28,66.3331,67.5648,66.1633,67.5648,1798351.1624888
2021-05-31,67.2106,68.8096,66.6451,67.8898,837620.22253259
2021-06-01,67.9044,68.9371,66.6451,68.4131,875254.72826128
2021-06-02,68.2718,68.9371,67.4795,68.8096,793163.5364596
2021-06-04,68.7673,69.3189,68.1726,68.9088,1022897.5781016
2021-06-07,68.9509,69.6871,68.6114,69.3613,597674.86429324
2021-06-08,69.3051,69.3051,67.989,68.725,999716.98382635
2021-06-09,68.6259,68.9088,67.4372,67.7768,982273.22302247
2021-06-10,67.9467,70.7481,67.2391,70.0974,1350552.959299
2021-06-11,70.2104,70.6068,69.2061,69.4181,1055382.5176935
2021-06-14,69.9559,71.1374,69.6871,71.1374,732591.30168516
2021-06-15,71.3145,71.8801,69.913,70.1111,1699671.0406062
2021-06-16,69.8284,70.8547,69.4603,69.6871,1280654.4252889
2021-06-17,69.6164,70.3802,69.3329,69.9699,863255.5393814
2021-06-18,70.0405,70.5923,69.4466,70.2956,1984262.4374703
2021-06-21,69.9414,70.1819,68.8096,69.6871,1271437.8956484
2021-06-22,69.8991,70.4371,69.5741,70.0121,959655.19792287
2021-06-23,69.7862,70.7344,69.7862,69.9983,470708.48983671
2021-06-24,70.1965,73.011,70.069,72.6904,1935454.7590659
2021-06-25,72.8726,73.8638,71.4908,72.6612,976604.99554816
2021-06-28,72.6612,72.8726,71.4908,72.6904,608861.75816833
2021-06-29,72.3399,72.4106,69.7009,70.1111,1715807.1711068
2021-06-30,69.9559,69.9983,65.4418,65.796,2707932.2153022
2021-07-01,65.8383,67.1822,65.3857,66.7296,1465701.2647078
2021-07-02,66.8571,67.7906,66.3055,66.6727,748259.53928601
2021-07-05,66.6727,67.4372,66.5743,66.8425,226985.6854011
2021-07-06,66.8571,67.3097,64.6496,64.7065,720811.65199576
2021-07-07,64.7203,66.4184,64.7203,66.1071,871523.934143
2021-07-08,65.796,65.796,64.1263,64.4513,992384.37486419
2021-07-09,64.3952,65.428,64.0833,65.2719,499852.31737344
2021-07-12,65.3711,65.3711,62.98,64.1117,708498.2476495
2021-07-13,64.1117,65.5555,64.1117,64.3806,788981.31488088
2021-07-14,64.3806,65.8667,64.2531,65.2158,510211.8229244
2021-07-15,65.159,65.8383,64.0695,64.3952,734221.3801745
2021-07-16,64.9608,66.1779,64.6641,65.796,646157.35027172
2021-07-19,65.7676,65.7814,63.3764,63.6308,578631.2116387
2021-07-20,63.6308,64.522,62.7817,63.7583,441870.64504671
2021-07-21,63.8151,66.4607,63.8151,65.9228,743812.49855877
2021-07-22,65.9375,66.5883,64.5928,64.6781,458599.53136158
2021-07-23,64.6357,65.3573,64.6357,65.003,313034.07111125
2021-07-26,65.4418,65.4418,64.1117,65.0176,593386.9894791
2021-07-27,64.8763,65.6968,64.2393,64.5083,468255.13938305
2021-07-28,64.4944,66.7011,64.4944,66.0365,524414.63642877
2021-07-29,66.2348,67.1822,66.1356,66.6727,551848.80251961
2021-07-30,66.4184,67.1261,65.6823,66.5883,430504.00345941
2021-08-02,67.1398,68.1303,67.027,67.9751,403602.21990549
2021-08-03,67.9183,68.0597,66.7158,67.2813,457521.04508833
2021-08-04,68.2718,70.281,68.1449,70.0405,1298935.1792565
2021-08-05,70.0405,70.4654,69.3329,69.7577,429179.9077168
2021-08-06,69.7577,71.0667,69.5457,70.3517,699885.45078283
2021-08-09,70.1965,72.5884,70.1965,72.4813,962376.11176493
2021-08-10,72.4813,73.4338,71.668,73.1568,1101688.8214463
2021-08-11,72.7269,74.0023,72.2692,73.7909,837111.16603465
2021-08-12,73.7181,73.7181,72.6248,72.9092,366152.95036877
2021-08-13,72.8726,74.0752,72.3049,74.0752,440461.47786779
2021-08-16,73.2954,74.1408,72.9746,73.7181,308272.81491763
2021-08-17,73.5796,73.893,71.7743,73.893,735217.53925132
2021-08-18,73.7909,73.7909,73.0475,73.7909,438061.64009182
2021-08-19,73.186,73.7181,71.4908,72.4813,518149.53678033
2021-08-20,72.4463,73.0839,71.9157,72.2692,259562.55702902
2021-08-23,72.5884,72.9746,72.3049,72.5884,224422.5653522
2021-08-24,72.9382,72.9746,72.0214,72.9382,212035.06652915
2021-08-25,72.5884,73.893,71.9157,73.8638,581430.33631737
2021-08-26,73.5067,73.9294,73.011,73.4702,209449.9925612
2021-08-27,73.0839,74.0023,72.9746,74.0023,319205.86660373
2021-08-30,74.1408,76.0211,74.0388,74.782,554229.43061642
2021-08-31,74.3229,75.9482,74.2865,75.8389,800684.12585361
2021-09-01,75.9482,77.0122,75.9117,76.7936,643714.97677759
2021-09-02,76.4073,76.8664,74.9934,76.8664,511951.67100899
2021-09-03,76.7644,76.7644,75.8753,76.4073,272891.33013128
2021-09-06,76.4073,77.7556,76.196,77.7556,413009.47421773
2021-09-07,77.6831,78.6742,77.1871,77.7194,565663.30608081
2021-09-08,77.6831,77.6831,76.4073,77.3981,609528.60845943
2021-09-09,77.253,77.253,75.3579,75.868,586073.5901961
2021-09-10,76.1596,77.8722,75.7952,76.0867,481309.4884972
2021-09-13,76.0503,78.1277,76.0138,78.1277,470565.7893629
2021-09-14,78.1277,78.455,77.3256,77.9818,636379.62357554
2021-09-15,76.9612,77.5803,75.5401,75.5766,664152.70329169
2021-09-16,75.7223,77.253,75.6494,76.9612,450967.80025239
2021-09-17,76.2688,76.8883,75.0663,75.3214,1006086.3645903
2021-09-20,74.5927,74.5927,71.5535,72.4573,819880.08382155
2021-09-21,72.4573,73.8274,72.4573,73.4265,844899.31881707
2021-09-22,73.9003,76.2324,73.9003,76.1232,485823.76310152
2021-09-23,76.5239,76.8883,74.9205,75.285,429934.57368409
2021-09-24,75.3214,75.9409,74.7019,75.613,337625.20468533
2021-09-27,75.9774,78.5283,75.2485,76.451,947429.6092528
2021-09-28,76.0867,76.5604,75.0663,75.3214,472780.3909469
2021-09-29,75.868,76.451,75.0663,75.9409,276512.35465432
2021-09-30,76.6332,76.6332,74.8477,75.1028,910169.69226786
2021-10-01,74.3375,79.0748,71.7867,79.0748,1702870.8243075
2021-10-04,78.7105,82.5735,77.8722,80.35,2006354.9406327
2021-10-05,79.8397,81.5161,79.4391,81.2248,804499.99140821
2021-10-06,81.2248,85.1969,80.0953,83.3743,2221464.9279486
2021-10-07,84.2491,85.1969,83.9943,85.1969,1964882.6154304
2021-10-08,85.1969,87.602,85.0508,87.2004,2062607.7418344
2021-10-11,87.2004,89.2777,86.7273,88.9133,1008856.6747502
2021-10-12,88.3307,89.9699,87.456,89.2777,1503837.9663348
2021-10-13,88.9133,89.7158,87.1646,87.529,1161758.8603225
2021-10-14,87.529,89.8603,87.3099,89.8603,965070.95532812
2021-10-15,89.7158,90.5169,88.7673,90.0064,1310696.9913866
2021-10-18,90.0429,91.9741,90.0064,90.2984,687622.81487436
2021-10-19,90.7354,91.2455,88.0386,88.549,512442.88994769
2021-10-20,88.6585,90.2247,88.0386,89.4602,1456152.6820417
2021-10-21,89.4602,90.8446,88.4768,90.4446,1330894.5969112
2021-10-22,90.3706,90.7354,89.2777,89.8246,701947.74705343
2021-10-25,89.1681,91.0631,88.7673,90.3706,1392236.5909722
2021-10-26,90.2247,91.6094,88.7673,91.501,815722.56040176
2021-10-27,91.027,91.938,90.6261,91.3547,837019.23399864
2021-10-28,91.0992,92.4111,90.3706,90.3706,554352.92141107
2021-10-29,90.7724,96.0199,90.1889,96.0199,1831354.7634183
2021-11-02,96.6023,96.6023,93.1045,95.0358,1724879.6281535
2021-11-03,95.4358,97.367,92.0473,92.812,2202535.1612491
2021-11-04,93.3591,94.8164,92.1204,94.3794,2383434.0820879
2021-11-05,94.7433,96.0199,93.7239,94.5979,948434.00104926
2021-11-08,94.7433,94.9627,93.1406,94.2702,555329.87080872
2021-11-09,93.3591,94.3794,92.5574,92.849,939102.21333376
2021-11-10,92.9221,94.8895,91.0992,92.0834,1348841.9257332
2021-11-12,92.4481,93.1406,90.1889,91.9741,1988517.3814059
2021-11-15,92.2296,93.4684,91.2094,92.1204,1038858.0772497
2021-11-16,92.0834,92.849,90.3706,90.7354,1013944.4954896
2021-11-17,91.0992,91.8288,90.6983,91.0631,1048952.7636522
2021-11-18,91.2455,91.2455,88.0751,88.7673,1180474.5763113
2021-11-19,88.9133,90.3345,84.8691,86.9098,1587881.6848118
2021-11-22,87.0186,88.4029,86.6178,87.2742,1733867.0137639
2021-11-23,86.9456,88.7673,85.4152,88.4029,3056803.3150201
2021-11-24,88.4768,89.2777,86.8726,87.7108,1836089.949333
2021-11-25,88.1846,89.0959,87.1646,88.1846,476818.53993186
2021-11-26,85.889,85.889,81.4431,81.917,1479156.2728446
2021-11-29,82.3543,85.2334,80.3862,84.5404,1419405.9379146
2021-11-30,83.4117,87.1282,82.6822,86.8003,1615524.4131336
2021-12-01,87.456,88.1481,84.7587,85.5612,1937174.0253514
2021-12-02,85.9256,85.9256,84.2491,84.6865,1182985.5558024
2021-12-03,85.4517,86.436,83.3022,83.6299,899790.97703774
2021-12-06,84.796,86.1804,84.1761,86.1438,830293.10205019
2021-12-07,86.3622,88.5125,86.2169,87.456,1007372.0409745
2021-12-08,87.8934,88.1846,85.6708,86.5082,508450.02092077
2021-12-09,86.0351,86.6908,83.0831,84.7587,753551.80589661
2021-12-10,84.3222,84.65,83.2291,83.8118,145312.99018128
2021-12-13,83.8118,85.1604,82.6822,83.776,581792.57598167
2021-12-14,84.03,84.2856,81.2979,82.4996,825272.51518781
2021-12-15,82.6091,82.6091,80.4233,81.6622,643536.60118532
2021-12-16,81.99,85.4517,81.99,84.5404,814992.5925934
2021-12-17,83.8118,84.3222,82.0631,82.9378,1537014.4543767
2021-12-20,81.0424,83.3022,80.3137,83.0831,526684.1228104
2021-12-21,83.0831,83.7395,82.6091,83.0474,424617.60891456
2021-12-22,83.2656,83.8118,82.5735,83.7022,395335.19726383
2021-12-23,83.3379,86.9456,83.3379,86.9456,649217.17773909
2021-12-27,86.9821,87.456,85.889,86.6178,396859.62251776
2021-12-28,86.7638,89.5333,86.5455,89.0959,536246.42667591
2021-12-29,88.1846,89.496,87.2742,88.1481,421659.31832279
2021-12-30,87.6742,89.4237,87.529,88.9133,364162.00433507
2022-01-03,89.2054,92.5213,88.9133,90.8446,777227.73547035
2022-01-04,90.8807,92.3759,90.0429,91.027,1328087.2395128
2022-01-05,90.4798,90.4798,88.4029,89.3873,1119065.3483731
2022-01-07,89.2777,90.2247,88.0386,90.2247,1364589.7462906
2022-01-10,90.3345,92.4481,89.9699,91.6094,803846.86231652
2022-01-11,92.2667,95.9459,91.7195,95.8737,2506605.1727889
2022-01-12,96.4199,100.356,96.0199,99.0798,3207689.8563998
2022-01-13,99.0798,100.173,98.1327,99.4446,1557183.2453825
2022-01-14,98.4604,99.8455,97.1133,99.0076,1225578.9029962
2022-01-17,98.5697,99.8455,97.4032,97.6957,428257.84311677
2022-01-18,97.2587,97.367,95.545,96.3468,700616.79071112
2022-01-19,95.8367,99.2983,94.8895,97.2948,1047922.3015769
2022-01-20,98.0957,98.7521,96.7486,98.0605,1415271.7405338
2022-01-21,97.2948,97.9873,96.8578,97.7318,1572124.2594148
2022-01-24,97.0023,99.3344,91.9019,93.286,2456573.5633976
2022-01-25,93.1045,95.2543,92.3759,94.6349,1483931.2502376
2022-01-26,94.7803,97.2948,94.7803,96.7486,1186275.8994198
2022-01-27,96.2014,99.9547,95.1451,98.3882,1520978.4886318
2022-01-28,98.716,98.716,94.9627,96.6745,1248319.0467705
2022-01-31,97.7318,99.1168,96.7116,98.7521,1555045.4825151
2022-02-01,99.1168,100.866,99.1168,99.8084,575511.01089395
2022-02-02,100.756,101.23,99.3724,100.173,1104780.2076723
2022-02-03,100.173,100.683,99.0076,100.319,588799.99251793
2022-02-04,100.72,100.83,97.8049,97.9512,1150916.3685525
2022-02-07,98.2419,99.1168,95.6182,97.0023,1205920.5406083
2022-02-08,97.5865,100.282,97.1133,100.282,950802.28006661
2022-02-09,100.647,100.939,99.2983,100.502,1220138.447432
2022-02-10,99.9186,100.356,98.1697,99.2622,1082011.2493792
2022-02-11,97.8772,98.5336,95.4719,97.0393,2009379.0929816
2022-02-14,94.3794,97.1133,92.7037,95.4719,1518475.7418603
2022-02-15,96.2014,98.5336,95.6913,96.6023,1081218.1640536
2022-02-16,97.7688,99.4085,96.6384,98.5697,881855.99729515
2022-02-17,98.3882,98.3882,94.8895,94.9266,601050.27934693
2022-02-18,94.0146,95.8005,93.3962,93.3962,557150.67396979
2022-02-21,93.3962,94.1609,87.0916,87.0916,1802221.912841
2022-02-22,84.5404,88.549,83.3022,87.5647,1795032.0043527
2022-02-23,87.7473,89.6421,86.0351,86.3264,1174610.1356854
2022-02-24,79.257,81.6249,71.8012,73.7909,7842752.1790887
2022-02-25,77.253,86.5082,76.8883,86.436,3236830.9396966
2022-02-28,83.4474,85.9977,80.7506,84.2491,4500538.3116001
2022-03-01,83.9943,85.6708,76.3417,76.3417,3268343.0462507
2022-03-02,76.4145,79.4391,74.4104,77.8722,3049444.635779
2022-03-03,78.7105,79.1111,74.957,75.9774,2432439.3457637
2022-03-04,74.7748,74.7748,66.4956,66.6997,4337018.661928
2022-03-07,62.706,71.058,60.0968,68.3613,5907341.3278609
2022-03-08,68.3613,73.6087,67.1516,69.2797,3668800.3672525
2022-03-09,71.568,77.9084,70.9123,76.7426,2835802.8167995
2022-03-10,77.8359,78.0906,73.3537,73.7181,2283177.3943936
2022-03-11,74.3375,78.9289,74.1918,76.5239,1199578.6022432
2022-03-14,77.9084,78.783,75.285,76.2324,1142985.5152962
2022-03-15,75.5401,79.8035,75.5036,78.9652,1195604.9428954
2022-03-16,80.1315,83.3022,79.7309,82.1726,2510286.5705893
2022-03-17,83.3743,85.0508,81.4066,82.7187,1989175.9989773
2022-03-18,82.4996,83.0831,81.4431,81.6622,2238804.407637
2022-03-21,82.1726,83.9213,79.0385,79.4391,1599165.9992027
2022-03-22,79.8035,81.5527,79.2932,80.1678,1245359.3840588
2022-03-23,80.9698,81.6249,78.455,79.7309,2168436.6086071
2022-03-24,80.3862,81.4066,79.5117,80.2411,3277932.792515
2022-03-25,80.5321,80.5684,77.253,78.5646,1368522.2420402
2022-03-28,79.1844,80.5684,77.8359,78.2365,1475631.2967174
2022-03-29,78.7105,85.816,77.8722,85.4517,2065372.5635145
2022-03-30,84.65,85.2691,82.7187,83.6665,1073188.5181617
2022-03-31,83.8118,84.8326,82.2813,82.2813,1217443.6038688
2022-04-01,82.6822,85.816,82.6822,85.7073,1514836.879778
2022-04-04,85.9977,87.1646,84.3943,85.6334,1601807.3300882
2022-04-05,86.6542,86.6542,82.9013,83.0474,1323781.5271395
2022-04-06,83.3743,84.65,81.4804,82.9378,1266199.1417154
2022-04-07,83.1918,84.1039,81.9535,82.3543,1077564.208652
2022-04-08,82.8647,84.2126,81.4431,82.3543,874247.59222494
2022-04-11,82.2092,83.7022,80.7877,83.5204,887832.95175607
2022-04-12,84.3222,84.3222,81.0787,81.0787,1220175.4946704
2022-04-13,82.3543,82.6822,81.2979,81.6622,361194.10890371
2022-04-14,82.1353,82.2092,79.6213,79.8035,657300.33630872
2022-04-19,80.1678,80.678,77.5803,78.5283,1206414.5037869
2022-04-20,79.3666,81.1518,78.8926,79.5488,748431.05427857
2022-04-21,80.824,83.4474,79.6213,81.8448,1223295.6954151
2022-04-22,81.5527,81.6622,78.5646,79.257,591872.16906476
2022-04-25,78.0544,78.8564,72.1657,74.5197,2967567.4946881
2022-04-26,75.7952,76.7789,74.1918,74.6291,1337923.9673665
2022-04-27,73.6087,73.7909,70.7227,71.4223,1783510.3132121
2022-04-28,74.3375,75.0299,70.7373,71.0725,1888373.2075467
2022-04-29,72.8799,73.8638,70.8393,71.4223,1762516.8781221
2022-05-02,71.2766,71.6701,69.4254,69.9793,1047011.2139363
2022-05-04,70.7373,70.8393,67.4867,67.7346,3591072.5168617
2022-05-05,69.4547,69.4547,66.3937,66.3937,2362310.2956035
2022-05-06,66.6122,66.6122,63.2598,65.9418,2143448.9323702
2022-05-09,65.2275,65.2567,63.5075,63.5075,1371085.3620891
2022-05-10,63.974,64.4696,62.2394,63.3326,2783526.4191855
2022-05-11,64.1343,64.1343,61.1171,61.5106,1813082.2421703
2022-05-12,59.7616,61.4961,57.4439,59.9073,3746603.68424
2022-05-13,61.8605,64.9361,61.2483,64.4696,1839085.2871632
2022-05-16,64.4113,66.4811,63.0557,64.3675,1573573.218072
2022-05-17,65.5919,67.5306,64.6299,66.9037,1808347.0562555
2022-05-18,67.6763,69.163,66.8017,66.8017,1542904.9652814
2022-05-19,65.4607,66.8746,64.2218,66.1605,1429639.208431
2022-05-20,67.4867,67.4867,65.9272,66.3644,823765.92749311
2022-05-23,67.618,68.6529,66.9184,68.6529,1035167.0746097
2022-05-24,67.8512,70.0667,67.4285,68.5217,1009700.5285136
2022-05-25,69.5565,69.5711,66.4956,67.1953,711905.22146182
2022-05-26,67.0204,68.2448,66.0584,68.1428,775811.70769173
2022-05-27,68.5071,68.6383,66.1605,66.1895,706471.62649734
2022-05-30,67.516,68.7404,67.0932,68.7404,642788.79581773
2022-05-31,68.7404,68.7404,67.2244,67.9532,1940074.6869057
2022-06-01,68.0844,68.7695,67.0932,67.3265,397033.8817502
2022-06-02,67.7784,69.6879,67.0641,69.0318,526877.59172201
2022-06-03,69.3817,69.4547,65.9563,66.1312,373905.42803273
2022-06-06,66.4811,68.4488,66.3353,68.3613,430719.42629007
2022-06-07,67.4867,67.6909,66.4081,67.0641,749340.76979914
2022-06-08,67.341,67.6471,65.2712,65.9563,986279.8132488
2022-06-09,65.9418,66.7435,63.5949,63.7554,689335.22056013
2022-06-10,63.4056,63.4056,60.3446,60.811,929683.982062
2022-06-13,59.6012,59.6157,58.0124,58.3477,1150611.7579257
2022-06-14,58.7704,62.1228,58.4497,60.8401,1283884.3956289
2022-06-15,61.1171,61.8022,59.3243,61.4961,1245552.8529704
2022-06-17,59.7616,61.1171,59.3972,59.3972,1338367.1621073
2022-06-20,59.9948,60.4175,59.4846,59.7616,336650.99952755
2022-06-21,60.709,61.4815,60.0968,60.7381,339094.74514163
2022-06-22,59.8344,60.3446,59.1639,59.849,518267.53909522
2022-06-23,59.6887,61.569,59.0911,59.7616,791029.88995209
2022-06-24,60.2425,61.4669,59.47,61.3358,555932.23146261
2022-06-27,61.9479,61.9479,60.4175,60.8548,646585.45169316
2022-06-28,61.2192,63.1578,60.8839,62.3123,1504190.6011595
2022-06-29,61.3649,61.9917,60.8548,61.2483,878273.39213044
2022-06-30,60.5049,60.5049,58.6829,59.4263,1905847.1549893
2022-07-01,59.2661,61.3649,58.8287,58.9599,641737.75194329
2022-07-04,59.6887,59.6887,55.2576,56.992,1060864.1368559
2022-07-05,58.0853,58.9016,55.2576,56.0884,619812.64741365
2022-07-06,56.6569,57.4002,55.2138,56.9046,707080.84775093
2022-07-07,57.6918,59.3972,57.1963,57.6626,1269537.5095307
2022-07-08,57.5751,59.5282,56.3362,59.5282,1132657.5685039
2022-07-11,58.406,60.0386,57.9104,58.4497,963160.96437091
2022-07-12,58.2019,58.2602,55.1263,55.2721,1978102.9910573
2022-07-13,55.3887,56.1612,54.1789,55.0973,886036.84675392
2022-07-14,55.3158,55.4617,53.2314,53.5521,952598.38506875
2022-07-15,53.9311,54.4996,52.4006,53.9311,1210662.5871227
2022-07-18,54.6454,55.9134,54.6307,55.6802,1205968.5648062
2022-07-19,55.3887,56.482,54.8932,56.1176,912061.84566585
2022-07-20,56.8463,57.1817,55.5782,56.2633,1754300.6239182
2022-07-21,56.3362,56.5985,54.9223,56.1176,1161326.6425412
2022-07-22,56.874,56.874,55.1912,55.5309,948513.55014165
2022-07-25,55.7315,57.5687,55.3456,57.0439,984699.31817767
2022-07-26,56.9048,56.9048,54.1106,54.8053,1225717.1057591
2022-07-27,54.9597,55.3456,54.0334,54.651,1012728.6493114
2022-07-28,55.3148,55.886,54.6817,55.4228,1466223.1727916
2022-07-29,55.5772,56.627,55.3765,56.5035,1607587.5938173
2022-08-01,56.8123,57.2755,56.2719,57.121,1053920.210262
2022-08-02,56.6578,57.1982,56.4263,56.766,1059457.1561516
2022-08-03,57.2755,57.2755,55.3456,56.7351,2036329.0931724
2022-08-04,55.7315,56.1176,53.5085,54.0334,2671261.5863915
2022-08-05,54.6664,55.4228,53.2923,53.8636,868345.7247942
2022-08-08,54.2959,56.3337,53.4313,56.3337,1069714.8860423
2022-08-09,56.3182,57.7849,55.9786,56.3491,1679683.1894414
2022-08-10,56.5498,56.8894,54.9905,56.6578,761287.3084714
2022-08-11,57.399,57.399,55.7779,56.8123,566672.85846985
2022-08-12,56.1794,57.7849,56.1794,57.1364,658913.40228815
2022-08-16,57.5842,57.9084,56.3954,56.8431,1055373.7557202
2022-08-17,56.5807,56.6578,54.6354,54.9442,1474887.4437577
2022-08-18,55.4228,57.4915,54.8825,56.8123,1016766.7074157
2022-08-19,55.9631,56.6116,54.9751,55.5772,890917.13523712
2022-08-22,55.7315,56.3337,54.2959,55.4537,890093.2003785
2022-08-23,54.9597,55.2376,53.6474,53.6474,1342916.6574173
2022-08-24,53.6474,54.0025,51.8103,51.9493,812320.74539832
2022-08-25,52.9836,54.1878,52.8292,53.6474,932705.91941075
2022-08-26,53.8172,53.8481,51.3317,51.8257,743919.90168739
2022-08-29,50.9458,51.2699,50.1584,50.9766,886325.90074193
2022-08-30,51.2391,52.1037,50.2666,50.5289,849173.69339061
2022-08-31,50.9458,51.3934,49.4328,50.3283,3223380.8533493
2022-09-01,50.1738,50.1738,47.4568,47.4568,1837566.4679864
2022-09-02,48.2132,48.4911,47.3641,48.2441,2203653.9397199
2022-09-05,47.5957,48.4448,46.5459,48.1978,2290397.6979955
2022-09-06,48.0897,48.4602,47.4259,47.9199,2250084.482696
2022-09-07,47.8581,48.7381,47.1634,48.4757,2590421.3991076
2022-09-08,49.1704,50.4054,48.7227,49.7416,1954947.388953
2022-09-09,50.5598,53.0145,50.3591,52.9374,1763259.4622936
2022-09-12,53.9562,55.8706,52.999,55.855,1649033.0717999
2022-09-13,56.0866,56.1947,53.2923,54.0334,1467122.2463637
2022-09-14,52.7058,54.6201,52.5205,54.2495,1477017.2376375
2022-09-15,54.8053,55.5927,54.1878,54.8053,1064675.4102561
2022-09-16,54.0334,54.6354,51.8257,52.644,3108820.2251298
2022-09-19,52.644,53.879,52.2117,53.8481,832238.98195689
2022-09-20,54.7282,55.0677,51.9184,52.2117,901852.40904466
2022-09-21,51.7178,52.258,51.1001,51.3627,681483.51723601
2022-09-22,50.5907,52.258,49.896,51.7949,673128.86958943
2022-09-23,51.3317,51.5015,49.5872,49.9423,872281.43878867
2022-09-26,49.6335,50.1738,48.3676,49.4019,1383575.7698979
2022-09-27,50.1738,50.8686,49.2476,49.8187,1038882.1035972
2022-09-28,48.7072,49.0315,47.3024,48.7227,1646663.6113338
2022-09-29,49.4019,49.4019,46.8701,47.2252,1120211.9880141
2022-09-30,47.2252,47.7656,46.407,46.8546,1650197.7218595
2022-10-03,46.7775,46.8855,45.0947,46.3452,1308601.5842489
2022-10-04,47.3178,49.263,47.0862,49.1704,778564.03060115
2022-10-05,49.3865,49.3865,47.2715,47.4722,695362.1558215
2022-10-06,48.1669,49.016,47.7656,48.3985,1687588.300302
2022-10-07,48.3985,49.5255,48.0279,49.3093,2003641.1618003
2022-10-10,48.9852,49.5563,48.4757,48.8462,1489951.4603237
2022-10-11,48.908,51.3162,48.0897,50.1738,1789837.8389594
2022-10-12,50.7451,51.5325,49.5563,50.9458,1581554.6205722
2022-10-13,51.4862,51.4862,48.6301,50.2819,2244281.9603191
2022-10-14,51.6868,52.8292,51.2391,51.9801,1450129.2376523
2022-10-17,51.9801,53.0299,51.3934,52.5976,838864.14369741
2022-10-18,53.6166,55.7933,53.2615,55.6544,2187334.58844
2022-10-19,55.6544,56.38,53.879,54.1878,2177071.6765689
2022-10-20,54.4194,56.2719,54.0488,56.0713,1549945.8365857
2022-10-21,55.5772,57.0439,54.9442,55.5772,1562258.2216428
2022-10-24,56.1947,56.8894,55.4999,56.4263,939959.39625572
2022-10-25,56.8123,57.0439,55.5155,56.3954,1388418.3304349
2022-10-26,56.7351,57.5996,56.4263,57.5996,1155889.9219863
2022-10-27,57.507,58.7883,56.8894,58.742,932023.19351375
2022-10-28,58.4951,59.9771,57.4607,59.4368,1022855.534201
2022-10-31,59.4368,60.7798,59.2515,60.5482,1043415.0408147
2022-11-02,60.5946,61.4283,59.8536,61.3356,1544301.3646061
2022-11-03,59.0508,60.4557,58.989,59.5139,1144568.5906507
2022-11-04,59.8844,59.9616,58.4641,58.5259,1844751.2835932
2022-11-07,58.8501,62.5707,58.7883,61.2739,1874105.906174
2022-11-08,61.3048,61.9531,60.4094,61.5055,1098087.5233672
2022-11-09,61.5209,62.37,61.2584,61.7833,1345730.4726891
2022-11-10,61.7525,64.0682,60.6254,63.3117,1293169.6470856
2022-11-14,63.3735,66.9859,63.3426,66.3067,1428213.3477101
2022-11-15,66.3839,68.1593,65.612,67.8505,1307918.8583519
2022-11-16,66.3839,67.341,64.2225,66.3839,2592451.4398677
2022-11-17,66.7698,66.7698,63.2191,64.3306,1497036.5228108
2022-11-18,64.3306,65.5039,63.2963,64.6857,1226025.4335836
2022-11-21,65.5193,65.5193,63.9447,64.346,846745.93564683
2022-11-22,64.0682,65.3496,63.497,64.84,564602.65736282
2022-11-23,64.8555,65.3341,64.3616,64.6548,563462.62170939
2022-11-24,65.3032,66.4765,65.0408,66.1987,575440.7690408
2022-11-25,66.3839,66.9242,65.4114,66.6,743461.29643589
2022-11-28,66.2295,66.8779,65.2414,65.3649,1120143.3267759
2022-11-29,65.6892,65.7818,63.9137,64.7475,747435.87528218
2022-11-30,65.2261,65.72,63.9909,64.7629,1910995.128028
2022-12-01,66.4457,66.847,65.4885,66.2141,1060446.914378
2022-12-02,66.3839,66.3839,64.5468,65.2261,1093682.8401607
2022-12-05,65.5502,66.6309,65.5502,65.9053,477391.22537024
2022-12-06,65.612,65.612,63.852,64.0836,609618.51973271
2022-12-07,64.0836,64.6703,63.9601,64.485,371826.51485244
2022-12-08,64.4541,64.4541,63.0184,63.6668,436851.29843514
2022-12-09,63.6821,64.2534,63.2191,63.7903,675175.75178536
2022-12-12,63.8057,65.6892,63.0647,65.2569,536145.81285906
2022-12-13,65.6892,67.1713,64.871,66.106,1124643.8766169
2022-12-14,65.9979,66.9088,65.5502,66.1987,746836.06106907
2022-12-15,66.353,66.4302,64.3769,64.9327,908357.08974453
2022-12-16,64.4696,65.1643,63.8366,64.7475,1968907.6437273
2022-12-19,64.4541,65.2261,63.9601,64.7166,557090.08150571
2022-12-20,63.9447,66.3067,63.8984,66.0752,538558.02466211
2022-12-21,66.2449,67.1249,65.3032,67.1249,833064.21231057
2022-12-22,67.1558,67.7733,66.4147,67.0632,528853.47116226
2022-12-23,67.1404,67.1404,65.8436,66.1524,367110.91283142
2022-12-27,66.3839,66.5846,65.1798,65.5039,206504.50366883
2022-12-28,65.612,66.3067,65.0253,66.1214,366056.37985199
2022-12-29,65.8436,67.5726,65.6737,67.4645,310675.26150129
2022-12-30,66.0906,67.1558,66.0752,66.7698,322679.31873392
2023-01-02,67.1558,67.8505,66.7853,66.7853,221922.19038645
2023-01-03,67.1558,70.7683,66.847,70.1663,1882955.4329338
2023-01-04,70.1663,72.2967,69.8575,72.1577,863632.71376331
2023-01-05,72.3122,73.8405,71.1851,72.9297,2325010.7350278
2023-01-09,73.9795,76.079,73.5626,76.0018,1333642.2082776
2023-01-10,75.6467,77.345,74.4889,77.0362,1077929.6202224
2023-01-11,77.1906,78.194,75.7858,76.3877,2023481.6686552
2023-01-12,76.4804,79.0817,76.0481,78.2327,1685103.5407755
2023-01-13,78.58,78.58,76.3415,77.9624,1017457.206283
2023-01-16,77.9624,79.9695,77.1134,78.58,1375546.2915116
2023-01-17,78.7344,78.9274,75.3689,75.4769,1936360.9213169
2023-01-18,75.2608,75.4151,73.2385,74.0258,2834764.7225099
2023-01-19,72.9297,74.1493,72.6209,73.4854,1883778.0722973
2023-01-20,74.103,74.103,72.729,73.6398,1562585.9818931
2023-01-23,74.1801,74.8748,73.4083,74.6433,2276700.4287185
2023-01-24,75.2608,75.2608,73.717,74.4117,706389.40977834
2023-01-25,73.2848,73.2848,69.7802,70.9381,3228740.3164155
2023-01-26,71.7873,71.8799,70.0118,71.4167,1048406.5832836
2023-01-27,71.7873,71.9416,70.614,70.614,793133.168054
2023-01-30,70.5522,70.5522,69.1473,69.5642,616625.85251614
2023-01-31,69.4715,71.2314,68.9929,71.1697,1734521.4953617
2023-02-01,71.1697,71.2932,69.7802,70.1353,870686.68436892
2023-02-02,71.2469,71.4939,69.9501,71.2778,1688739.9954109
2023-02-03,70.9381,72.8988,70.7065,72.0959,1686330.374598
2023-02-06,71.7408,71.849,69.6877,70.2434,1111098.180262
2023-02-07,70.7683,71.3086,69.842,70.3978,862399.4024655
2023-02-08,70.9998,71.8181,70.5522,71.355,734688.2038847
2023-02-09,71.7873,73.6707,71.5093,72.6826,1270670.7843661
2023-02-10,72.6518,72.6518,70.7838,70.8918,1520290.6591507
2023-02-13,71.6792,71.9879,70.8146,71.5557,632972.4091923
2023-02-14,71.7873,72.6981,71.2778,72.2967,1119527.9666221
2023-02-15,71.7564,72.837,71.5248,72.4511,522822.94165461
2023-02-16,72.5591,73.4854,70.2743,73.4545,1606891.9129697
2023-02-17,72.9451,72.9451,71.0926,71.0926,896148.34429231
2023-02-20,71.0616,71.1543,68.854,69.5796,1240343.2449947
2023-02-21,69.3943,69.4561,66.9397,68.1902,1112632.0464139
2023-02-22,68.1902,68.1902,66.3067,66.7081,1192919.0573069
2023-02-23,66.6772,68.1902,66.6309,67.4183,1072874.5984954
2023-02-24,67.8351,68.7922,67.4645,68.0358,1019800.7568479
2023-02-27,68.8076,68.8076,67.4955,68.0975,520630.96401188
2023-02-28,68.3137,70.336,67.6807,69.2245,1198173.5852732
2023-03-01,69.7494,70.2434,68.854,69.2399,1254617.0095737
2023-03-02,69.6259,69.6259,67.2485,67.4337,1120088.9159834
2023-03-03,67.8505,68.4989,66.6926,68.4526,1639270.2210223
2023-03-06,68.7769,70.3206,68.7769,70.3206,1351297.2149651
2023-03-07,70.3206,71.0926,69.7802,69.981,1080332.76356
2023-03-08,70.2434,70.475,69.3171,70.3206,454543.87447939
2023-03-09,70.5522,70.5522,69.1627,69.1782,532149.21059674
2023-03-10,67.9277,67.9277,65.612,66.0906,1139737.6895693
2023-03-13,67.1558,67.3102,62.8332,63.6204,1742071.6405756
2023-03-14,63.6204,64.9327,62.8332,63.852,907991.76013741
2023-03-15,65.1334,65.1334,60.6872,61.9223,1924236.3830436
2023-03-16,62.9567,63.7131,60.2395,61.6598,1605522.5746905
2023-03-17,62.1384,63.2191,59.375,59.73,2308709.5206788
2023-03-20,59.0353,61.0114,56.766,60.8879,1431937.8960097
2023-03-21,61.7525,64.1917,61.6598,63.8057,1080683.8427215
2023-03-22,64.0373,64.9173,62.6788,62.6788,688819.90576486
2023-03-23,62.5707,63.1727,61.3665,62.6788,950917.98897435
2023-03-24,62.4317,62.4317,60.0543,60.9033,736416.3942957
2023-03-27,62.1384,62.5243,60.9033,61.9841,441877.81927073
2023-03-28,62.5243,64.2534,62.37,63.0339,693893.06442264
2023-03-29,63.4506,64.7011,63.2191,64.5776,797732.17551956
2023-03-30,64.84,66.3067,64.7011,65.9825,764150.35255559
2023-03-31,66.3222,66.3994,65.4421,65.9671,822073.23221542
2023-04-03,66.6154,68.2982,66.2759,67.233,739533.35541179
2023-04-04,68.1593,68.7922,66.8625,67.1095,552263.06690947
2023-04-05,67.1558,67.1713,65.3032,65.7355,824302.77921492
2023-04-06,65.612,66.9705,64.9945,66.5228,567012.27817576
2023-04-11,67.2639,68.1902,66.1831,67.9431,797356.48195195
2023-04-12,68.3908,70.2434,67.6498,69.6877,882598.76145224
2023-04-13,69.7185,71.0926,69.3171,70.9381,815989.58741028
2023-04-14,71.1388,72.5746,70.9073,72.1731,831251.81472062
2023-04-17,72.7907,73.0069,72.0342,72.5282,932485.68525043
2023-04-18,72.6672,74.8748,72.2504,74.1801,955364.12802274
2023-04-19,74.1801,75.0138,73.0377,74.7822,918702.91329944
2023-04-20,74.9366,76.6503,74.844,75.6467,1265663.6959564
2023-04-21,75.4614,75.9864,74.3191,75.2145,755887.68505832
2023-04-24,75.1836,76.6503,74.7514,76.0327,934118.00902694
2023-04-25,75.4461,75.7085,73.9331,75.4151,863435.79851408
2023-04-26,74.9829,75.6159,73.0532,74.2265,1050756.6113238
2023-04-27,75.2608,76.573,74.4271,76.2643,1052876.0412431
2023-04-28,76.573,76.573,73.7015,74.0875,2148686.0842935
2023-05-02,74.2574,75.5695,73.331,73.4854,1354341.6283577
2023-05-04,73.4854,73.7942,70.7683,71.1234,1374741.7890789
2023-05-05,71.0153,73.3619,71.0153,73.1457,792539.8313162
2023-05-08,73.4854,74.1801,72.9914,73.0995,692021.0740599
2023-05-09,72.5591,73.47,72.1577,73.0377,723154.41135911
2023-05-10,73.8251,74.7205,72.4356,73.717,893115.59035516
2023-05-11,74.4117,74.4117,72.8216,73.3619,851675.29435286
2023-05-12,73.9177,75.1836,73.8096,74.0102,964607.48528097
2023-05-15,74.6433,74.6433,73.0069,73.8559,474692.70915876
2023-05-16,74.103,75.0138,73.5008,74.5661,753963.87489315
2023-05-17,74.4426,75.1836,73.3928,74.6124,767776.44323054
2023-05-18,75.1991,76.3724,74.7976,76.1408,1094307.26878
2023-05-19,76.3724,78.4256,75.8783,78.4256,1344120.1723287
2023-05-22,78.2327,79.0045,77.4222,78.4642,592080.10760069
2023-05-23,78.2327,79.8536,78.194,79.1975,836328.85986358
2023-05-24,78.7344,78.966,76.8355,77.0825,916369.72669508
2023-05-25,77.5765,78.8116,76.6965,78.194,456717.71519127
2023-05-26,78.4256,79.5063,77.9624,79.5063,1231019.5670427
2023-05-29,79.5063,79.6993,78.0783,79.0045,473046.13493658
2023-05-30,79.3905,79.3905,77.4222,77.5765,727005.91817463
2023-05-31,76.4341,76.5268,73.7324,74.3036,2627968.7324524
2023-06-01,74.8285,76.3569,74.705,76.1717,1018002.6097036
2023-06-02,76.5268,80.6641,76.465,80.5097,1197474.0179404
2023-06-05,80.2782,81.5908,79.0432,79.4291,822298.64835599
2023-06-06,79.1203,82.5556,79.1203,82.4007,978256.82124072
2023-06-07,82.4007,83.6356,81.1273,81.706,871721.78492244
2023-06-09,83.0571,84.5233,82.0533,83.9059,975917.15716106
2023-06-12,83.9059,85.4501,83.0571,83.3655,1022786.8729628
2023-06-13,83.7517,84.215,81.9762,82.5167,526750.88267872
2023-06-14,83.1342,86.7232,83.0961,86.4538,1367764.2526819
2023-06-15,86.2218,86.8011,84.1761,86.492,996220.15575265
2023-06-16,86.492,88.1514,85.7584,86.5309,1636194.7157481
2023-06-19,86.2218,86.8011,85.1409,85.5272,339130.81051
2023-06-20,85.5272,86.492,84.3692,84.4852,450020.00572735
2023-06-21,84.9867,86.7232,83.5975,86.0675,920674.65678185
2023-06-22,86.0675,87.1485,85.1409,86.608,530642.54984112
2023-06-23,86.5691,86.5691,83.4044,83.5975,590912.86655098
2023-06-26,83.4433,85.9905,82.7869,85.6432,558890.81964011
2023-06-27,85.6813,85.8363,83.0961,83.983,680435.46173188
2023-06-28,84.1761,85.1027,81.2816,82.5938,1094487.3425934
2023-06-29,83.1342,84.6784,82.5556,84.3692,582525.83152788
2023-06-30,84.331,85.8744,84.099,85.5272,745431.74442325
2023-07-03,86.8255,87.3935,86.0952,86.8255,575084.4237068
2023-07-04,87.5964,87.6369,85.5677,85.5677,208541.95259981
2023-07-05,85.2431,85.2431,83.174,83.4985,685135.15534403
2023-07-06,83.4174,85.0402,82.2813,84.0666,888391.52784964
2023-07-07,84.7968,86.4198,84.4722,86.0952,444010.9103426
2023-07-10,86.014,86.7037,85.4055,86.3386,374682.19051062
2023-07-11,86.7849,87.1906,85.8111,86.2574,440828.96401404
2023-07-12,86.9472,90.3552,86.3386,90.2335,734657.43002004
2023-07-13,89.8279,91.8974,89.4221,91.4504,908386.52365948
2023-07-14,90.8419,92.384,90.2742,91.0451,454537.70567127
2023-07-17,90.1118,91.4911,89.7467,90.5584,435560.63692084
2023-07-18,89.4221,92.9519,89.4221,92.8301,500843.5280167
2023-07-19,93.1145,93.723,92.3434,93.2761,767639.00615924
2023-07-20,93.1551,93.8449,92.4247,92.8301,702894.65516625
2023-07-21,93.2761,93.4792,91.4098,91.4504,496933.25857419
2023-07-24,91.5723,92.9113,91.0044,92.6278,490617.42784844
2023-07-25,92.9113,93.4386,91.8161,92.3434,594487.88805354
2023-07-26,92.5059,92.8707,91.9786,92.5059,552533.51903351
2023-07-27,92.7488,95.6299,92.7488,95.4674,969030.82219889
2023-07-28,94.8588,95.9947,94.4941,95.7924,330027.726833
2023-07-31,95.8728,97.0501,95.7924,95.9947,619646.46059331
2023-08-01,96.4416,96.5626,94.3722,95.1026,600033.49552006
2023-08-02,94.2097,94.9807,92.9519,93.7636,661751.17719354
2023-08-03,93.723,94.3316,92.1809,93.6417,472774.12773561
2023-08-04,94.0878,96.1572,93.7636,95.2236,350482.39188395
2023-08-07,95.3455,95.833,94.2097,95.1432,497558.06368209
2023-08-08,95.1839,95.1839,90.72,91.2482,687975.7387241
2023-08-09,91.8567,92.7488,90.9638,91.1669,602058.25842394
2023-08-10,91.1669,92.9519,91.1669,92.0996,615813.82965534
2023-08-11,92.0996,92.0996,90.2742,91.1263,434609.25715103
2023-08-14,90.3959,90.6803,88.5701,89.0975,637509.47842157
2023-08-16,88.0021,88.2455,86.0952,86.9472,1010283.9799637
2023-08-17,86.7849,87.4341,85.2837,85.6894,666657.19126559
2023-08-18,84.7968,86.1763,84.6346,85.9328,585452.24495476
2023-08-21,85.6083,86.7443,85.6083,86.6632,546128.95858828
2023-08-22,86.6632,87.2718,84.9185,85.1214,559907.94460676
2023-08-23,84.7968,86.0952,84.4317,85.6083,587509.04914623
2023-08-24,86.3792,87.6775,86.3792,86.8661,405624.21545936
2023-08-25,85.6894,88.5701,85.3243,86.3386,421612.81796394
2023-08-28,86.8255,89.3409,86.1763,88.8541,294047.82559023
2023-08-29,89.0164,89.5845,87.9209,88.3266,297505.81993491
2023-08-30,88.5295,89.4221,87.9615,89.0164,315166.73117995
2023-08-31,89.2599,89.7872,87.0689,87.5558,1153386.5321014
2023-09-01,86.9066,88.6107,86.2574,88.5295,269346.45757715
2023-09-04,88.0832,88.6107,86.4198,86.7443,367078.54649542
2023-09-05,86.4198,87.1501,84.9997,85.3243,450420.40021668
2023-09-06,85.3648,85.8923,76.8446,81.2265,1691585.2720126
2023-09-07,81.1453,81.4699,78.9543,80.3501,923677.61198049
2023-09-08,81.2265,81.4699,80.0417,81.0966,434488.48614398
2023-09-11,81.551,82.4842,80.561,80.9181,420614.60861997
2023-09-12,80.9343,81.9568,80.7558,81.4293,812997.1458065
2023-09-13,81.1453,81.7133,80.6098,81.4293,785763.28371704
2023-09-14,81.2265,82.9305,81.2265,82.8899,929325.50509583
2023-09-15,83.6608,84.1071,81.9568,82.5248,1428355.0032924
2023-09-18,81.9973,82.5653,79.993,80.1715,442203.04230852
2023-09-19,80.1715,82.5248,79.8957,82.2002,544280.42276611
2023-09-20,82.2002,84.5534,82.2002,84.2694,520005.45034934
2023-09-21,82.7276,83.174,81.267,81.9568,412831.04045141
2023-09-22,81.9568,82.3625,80.4637,80.4637,487679.4882484
2023-09-25,80.5124,81.267,79.068,79.1491,775660.41927026
2023-09-26,79.2789,81.4699,78.4188,80.8694,493881.94211039
2023-09-27,80.8207,80.9181,79.2952,79.3764,498799.04739737
2023-09-28,79.3601,79.9768,78.646,79.5711,560935.73052389
2023-09-29,79.6198,82.5653,79.4899,81.9162,768490.56499466
2023-10-02,82.3219,82.3219,80.1878,80.2852,470608.87610924
2023-10-03,80.3339,80.7396,78.6298,79.6847,507584.52198155
2023-10-04,78.9219,83.0522,78.3863,81.9568,1498070.6832898
2023-10-05,82.3625,83.7014,81.267,83.2551,1273039.7911562
2023-10-06,83.174,87.0689,83.0928,85.8923,1430140.6888966
2023-10-09,85.2026,88.9758,84.3912,88.2049,1416291.4585169
2023-10-10,89.4221,91.0451,88.8947,90.0308,1386859.0711562
2023-10-11,90.0308,91.5317,88.8541,91.0044,1009108.3111808
2023-10-12,90.8419,92.0996,90.3959,91.4911,2425341.8489086
2023-10-13,91.0451,91.8567,88.9758,90.72,757115.90790222
2023-10-16,94.1284,103.461,94.0878,102.771,4309566.7360214
2023-10-17,102.162,106.178,100.905,103.744,2254733.083737
2023-10-18,102.486,103.461,99.7678,100.498,1281692.1711612
2023-10-19,99.5249,99.6062,96.401,96.5219,1266822.5490076
2023-10-20,95.8728,96.3197,94.169,94.5347,1253484.746872
2023-10-23,94.5347,97.7399,93.6417,96.4813,661728.99476368
2023-10-24,97.5368,101.797,97.3743,100.215,1148582.8036782
2023-10-25,100.62,103.257,100.012,102.608,1232850.1576677
2023-10-26,100.783,104.271,99.1593,103.541,1437540.9939714
2023-10-27,104.231,104.596,101.675,101.959,720962.24429217
2023-10-30,102.244,104.271,102.081,103.866,460565.16480877
2023-10-31,103.054,105.164,102.973,103.622,881275.89729149
2023-11-02,105.327,105.408,102.973,104.678,783297.33693026
2023-11-03,104.515,105.449,102.73,104.069,550344.85262005
2023-11-06,104.759,105.205,103.136,103.988,619412.3127225
2023-11-07,103.866,105.854,102.283,103.461,632254.70725774
2023-11-08,104.556,104.718,98.9977,102,1117273.5362794
2023-11-09,103.054,106.178,102.771,106.178,687859.89714591
2023-11-10,105.488,107.72,104.8,105.083,560444.01999519
2023-11-13,105.042,108.532,104.759,105.286,1066128.2471515
2023-11-14,105.57,112.224,105.529,111.778,1233905.0554436
2023-11-15,112.346,114.375,110.114,110.317,768298.31726915
2023-11-16,110.033,113.157,110.033,111.25,1152079.0010965
2023-11-17,111.169,113.238,110.114,112.589,610195.51311315
2023-11-20,112.792,116.809,111.697,113.117,894860.17087003
2023-11-21,112.954,114.577,111.94,112.751,615577.2170701
2023-11-22,112.265,113.4,111.656,113.036,760552.95217425
2023-11-23,112.792,114.253,111.331,111.98,248543.03543441
2023-11-24,111.656,112.914,111.29,111.737,411018.24298846
2023-11-27,111.697,112.792,109.627,110.723,394321.03508538
2023-11-28,110.52,113.279,110.439,112.67,538440.28192526
2023-11-29,112.387,114.375,111.29,113.726,1011463.3458183
2023-11-30,113.604,114.821,112.792,114.05,1209354.0350107
2023-12-01,114.05,120.663,113.928,119.933,1070082.8814538
2023-12-04,119.284,120.906,118.472,118.472,637148.39775764
2023-12-05,118.309,121.475,117.904,119.162,727573.84074947
2023-12-06,119.162,120.906,118.188,118.838,763340.54419408
2023-12-07,118.472,119.811,116.565,119.527,585352.42402036
2023-12-08,119.527,120.338,118.431,119.77,311758.03112386
2023-12-11,120.257,121.231,118.229,119.121,780826.46071462
2023-12-12,119.689,120.257,116.931,118.513,1477701.0508867
2023-12-13,118.229,119.852,117.66,119.73,1226213.9140661
2023-12-14,120.826,121.312,119.202,120.826,1035240.4459203
2023-12-15,120.582,120.745,117.499,118.594,2589143.0728257
2023-12-18,118.472,122.772,118.309,121.758,815994.23855285
2023-12-19,121.312,123.706,120.663,122.408,709962.22379302
2023-12-20,122.53,123.747,120.095,121.312,754500.84589245
2023-12-21,120.745,123.747,120.623,122.813,634452.0001717
2023-12-22,121.718,123.179,120.906,122.854,239025.54066465
2023-12-27,122.692,124.72,122.489,124.355,511095.50768647
2023-12-28,124.801,124.964,123.462,123.99,293138.34596572
2023-12-29,124.396,124.64,122.53,123.382,264138.51598748
2024-01-02,123.341,124.071,119.284,120.906,555855.95408456
2024-01-03,120.055,122.043,119.121,121.921,456466.3447124
2024-01-04,121.718,122.164,118.634,121.555,636892.06745697
2024-01-05,119.73,120.298,116.768,119.689,828142.81597617
2024-01-08,119.081,122.164,117.863,122.164,542190.34492984
2024-01-09,124.233,124.233,120.298,122.611,789603.3087983
2024-01-10,122.043,122.204,119.202,119.689,670011.66760423
2024-01-11,120.704,120.906,116.119,117.58,1046483.2407907
2024-01-12,117.296,120.095,116.931,119.973,569917.14990522
2024-01-15,119.77,119.892,116.362,117.539,416848.5249716
2024-01-16,116.89,117.417,114.983,116.849,446665.40778324
2024-01-17,115.794,116.971,114.253,116.16,660732.01777692
2024-01-18,115.875,119.04,115.875,118.675,512066.60517171
2024-01-19,118.716,119.406,116.768,116.768,1000205.7626612
2024-01-22,119.446,120.298,118.553,120.095,660563.18483849
2024-01-23,120.177,120.177,117.66,118.35,521411.56993141
2024-01-24,119.567,119.973,118.107,119.284,417160.31134694
2024-01-25,119.243,120.095,117.823,118.838,506650.39521275
2024-01-26,118.188,120.745,117.621,120.177,351012.30548631
2024-01-29,119.648,120.582,118.553,118.797,195232.49468017
2024-01-30,119.04,121.475,119.04,121.069,650974.21335028
2024-01-31,121.028,125.532,121.028,125.369,1129112.7920418
2024-02-01,124.64,127.357,123.016,125.41,779292.17598222
2024-02-02,125.897,130.238,125.897,129.832,860272.83327996
2024-02-05,129.832,131.293,128.453,128.615,859097.16449706
2024-02-06,129.021,131.171,128.088,128.615,741908.61987181
2024-02-07,128.899,129.67,127.155,129.63,726135.67987982
2024-02-08,130.238,130.644,126.952,128.21,682244.04531815
2024-02-09,127.804,129.752,127.398,128.21,615700.45279158
2024-02-12,128.981,129.995,125.775,128.818,488585.27080126
2024-02-13,128.534,129.386,126.992,128.21,426091.20408246
2024-02-14,128.006,132.267,127.074,132.267,383728.92482434
2024-02-15,133.24,133.484,129.995,130.603,497510.00175071
2024-02-16,130.279,133.89,130.279,132.469,462927.5935895
2024-02-19,132.632,133.444,131.739,132.551,225404.29636967
2024-02-20,132.673,136.852,132.673,136,1157848.8975761
2024-02-21,136.771,138.11,135.959,136.283,917810.35928091
2024-02-22,141.517,142.248,137.622,137.947,1044860.2263388
2024-02-23,139.367,141.883,136.771,141.071,1242078.048492
2024-02-26,141.598,142.166,140.544,140.909,696322.49413982
2024-02-27,141.152,141.923,138.596,139.327,594469.40269532
2024-02-28,139.286,140.3,138.678,139.083,430621.349204
2024-02-29,139.124,141.842,139.124,140.381,1114155.672526
2024-03-01,141.031,141.68,139.042,140.381,804486.48688122
2024-03-04,140.949,141.517,138.759,139.854,564959.37683015
2024-03-05,138.92,139.732,138.11,138.88,678840.27469092
2024-03-06,138.231,139.205,135.513,137.176,480094.32959141
2024-03-07,136.324,136.771,132.754,134.864,709209.25353479
2024-03-08,134.985,135.918,131.942,135.593,899806.85273016
2024-03-11,135.593,138.515,134.336,138.515,611621.35041065
2024-03-12,138.596,144.722,136.649,144.358,1119362.3817585
2024-03-13,144.317,146.061,142.451,142.816,887480.81586792
2024-03-14,144.317,144.601,141.477,142.573,771348.40137574
2024-03-15,142.532,144.641,137.947,141.436,3251913.4094359
2024-03-18,142.207,142.37,136,138.069,737921.94428199
2024-03-19,138.19,139.124,134.215,136.932,802551.68605401
2024-03-20,137.785,140.503,135.432,140.503,696301.54406717
2024-03-21,142.816,145.412,142.085,145.331,948279.15905918
2024-03-22,145.088,145.94,144.033,144.033,714260.68575818
2024-03-25,144.439,144.966,142.004,142.166,437566.91446651
2024-03-26,142.166,145.737,140.99,144.844,571084.19218762
2024-03-27,144.966,145.737,143.465,144.439,339291.35601652
2024-03-28,144.439,148.414,144.155,147.563,883516.32270796
2024-04-02,147.522,149.307,145.493,146.629,745227.35785122
2024-04-03,147.319,148.739,146.183,147.157,642958.96202534
2024-04-04,147.197,149.389,146.629,149.389,651474.55037948
2024-04-05,149.063,151.539,147.4,151.539,717413.0555136
2024-04-08,151.741,154.947,151.741,154.176,804451.98087921
2024-04-09,155.353,155.394,150.402,150.443,735006.18711182
2024-04-10,151.255,154.663,151.255,152.918,715438.81925551
2024-04-11,151.741,153.243,148.09,148.496,588236.13990295
2024-04-12,149.956,150.97,146.427,146.427,785978.94622963
2024-04-15,146.386,149.104,145.94,147.644,549913.52759488
2024-04-16,146.873,146.873,141.761,143.181,948322.2915617
2024-04-17,143.708,148.375,143.302,146.589,795450.84378244
2024-04-18,147.685,149.267,144.763,148.78,778557.69108221
2024-04-19,146.711,150.281,146.224,149.794,880335.60873661
2024-04-22,150.119,154.014,150.119,153.851,1127500.8688049
2024-04-23,156.515,160.352,156.199,157.644,1153806.6723543
2024-04-24,158.817,159.54,154.754,155.477,811585.66003848
2024-04-25,155.386,155.883,152.046,153.49,525803.76906015
2024-04-26,154.574,156.334,153.987,156.244,717503.84438609
2024-04-29,155.296,157.057,151.369,154.754,752612.43788029
2024-04-30,155.296,155.386,152.362,152.587,809689.51466916
2024-05-02,154.574,154.754,150.33,151.143,550234.36167491
2024-05-06,152.587,155.748,151.098,155.296,631122.90417347
2024-05-07,155.251,157.689,153.716,155.116,777379.72920549
2024-05-08,154.438,155.883,152.542,155.296,460608.26612811
2024-05-09,155.296,156.966,154.213,154.89,524052.71425355
2024-05-10,154.98,155.567,148.615,148.795,905232.2040027
2024-05-13,148.976,151.369,147.622,150.691,561047.48506315
2024-05-14,150.691,151.639,147.396,150.421,621849.29133626
2024-05-15,149.879,152.136,148.886,152.136,668534.11812493
2024-05-16,152.136,153.129,147.306,148.208,1152545.1597517
2024-05-17,148.163,148.208,143.559,145.996,1352927.4100485
2024-05-20,145.364,146.899,144.281,146.087,741246.64127985
2024-05-21,145.364,145.996,140.353,140.94,1160695.7051798
2024-05-22,140.85,142.069,139.225,140.805,849721.219242
2024-05-23,140.76,147.576,140.128,146.177,667602.65886348
2024-05-24,144.461,145.319,141.301,143.243,372983.53429765
2024-05-27,143.92,146.042,143.694,145.59,400774.46864752
2024-05-28,146.267,147.351,143.062,144.642,485670.16882494
2024-05-29,144.416,145.726,141.347,141.798,641608.18934366
2024-05-31,142.295,146.854,141.753,144.461,2110043.1931809
2024-06-03,146.899,147.802,143.423,144.371,582155.3930354
2024-06-04,144.461,144.461,138.141,139.496,853692.93495133
2024-06-05,139.947,142.927,139.541,141.888,864569.18934778
2024-06-06,143.152,145.003,140.85,144.461,862026.22803473
2024-06-07,144.326,144.416,139.36,140.218,801627.57416491
2024-06-10,139.947,141.031,138.999,140.353,559573.32064342
2024-06-11,140.85,141.663,138.818,138.909,697285.30833648
2024-06-12,139.541,144.416,138.909,143.965,1024374.8147904
2024-06-13,143.559,145.726,139.496,139.541,725266.74327252
2024-06-14,139.586,140.624,137.464,140.624,748316.20663754
2024-06-17,140.624,143.017,139.721,142.656,594580.01847526
2024-06-18,143.197,146.628,142.34,142.746,623487.37486501
2024-06-19,142.746,147.351,142.024,146.493,720572.89743422
2024-06-20,146.493,150.511,145.5,147.215,845662.00617041
2024-06-21,147.17,148.073,145.771,146.448,1419464.1700146
2024-06-24,145.906,148.931,145.184,148.299,508946.6823072
2024-06-25,148.073,151.098,146.719,148.75,852307.37545541
2024-06-26,149.337,150.15,146.403,146.944,567063.75938917
2024-06-27,147.17,150.059,146.809,148.976,450445.28136825
2024-06-28,149.292,152.587,148.976,151.685,639809.50939052
2024-07-01,152.136,153.49,151.459,152.271,534388.47861482
2024-07-02,152.181,153.039,151.053,152.723,558053.74620026
2024-07-03,153.49,155.206,150.737,151.459,495245.03840308
2024-07-04,151.459,152.678,150.737,151.504,219563.0011764
2024-07-05,151.685,152.723,149.337,149.834,246534.33998112
2024-07-08,150.466,152.497,149.879,152.181,261048.93406111
2024-07-09,152.181,152.452,151.007,151.865,359088.06712271
2024-07-10,151.865,153.129,150.737,151.188,656579.09878121
2024-07-11,151.278,153.626,151.278,153.445,461734.65622192
2024-07-12,152.768,154.303,151.91,153.671,660777.86460779
2024-07-15,153.671,155.206,152.994,155.206,421665.29455646
2024-07-16,154.348,154.935,149.111,149.247,632919.36900352
2024-07-17,149.427,150.691,144.507,146.267,785298.79427011
2024-07-18,146.312,149.337,144.597,148.299,581824.2321327
2024-07-19,147.26,148.705,145.5,147.712,827447.04896023
2024-07-22,147.712,150.782,147.712,150.33,726895.96630889
2024-07-23,150.285,150.466,145.996,147.26,363143.95750966
2024-07-24,147.035,148.705,145.455,146.493,377435.9317186
2024-07-25,142.791,145.996,142.249,145.274,526416.25059592
2024-07-26,145.274,147.351,143.559,145.048,386670.77990165
2024-07-29,145.364,147.622,144.461,147.17,345596.85991261
2024-07-30,146.719,147.892,144.552,144.552,421608.80891754
2024-07-31,145.003,146.719,144.461,144.823,745936.05687197
2024-08-01,144.823,145.68,140.85,140.85,653776.96806604
2024-08-02,140.263,140.353,135.297,136.787,1245281.2881239
2024-08-05,130.963,132.634,128.571,131.641,1022299.2444504
2024-08-06,133.085,133.311,126.494,128.21,922691.80423749
2024-08-07,130.015,132.498,128.164,130.467,926034.42498785
2024-08-08,127.442,130.06,123.921,129.79,1790912.6240074
2024-08-09,130.015,133.311,129.835,130.918,636610.87164133
2024-08-12,131.866,136.155,131.37,135.929,699966.71484298
2024-08-13,137.103,138.818,135.929,135.974,811756.2245168
2024-08-14,136.968,139.631,136.968,138.683,653326.19051621
2024-08-16,142.069,145.094,140.895,144.913,705793.59614438
2024-08-19,144.461,146.087,143.92,144.552,318823.7746249
2024-08-20,146.042,146.087,142.024,142.701,515918.78224871
2024-08-21,142.656,144.01,142.114,143.062,488411.383655
2024-08-22,143.92,144.913,142.249,142.881,309008.56419095
2024-08-23,142.881,145.816,142.746,144.326,449746.41003178
2024-08-26,143.604,144.326,141.166,142.159,456122.64186074
2024-08-27,142.204,142.475,138.322,141.256,546025.6277944
2024-08-28,141.256,141.572,139.044,141.301,372095.26993655
2024-08-29,141.663,143.243,141.076,142.52,536291.26935343
2024-08-30,142.52,144.1,141.617,143.062,849026.77815172
2024-09-02,142.927,147.125,141.482,146.448,428781.37749915
2024-09-03,147.035,147.08,142.024,142.927,517583.44725461
2024-09-04,140.083,142.249,139.947,141.979,419984.01612736
2024-09-05,141.572,144.01,139.992,140.579,381183.91999534
2024-09-06,140.353,140.353,135.613,136.516,502139.60903626
2024-09-09,136.471,139.766,136.065,138.818,423087.40358345
2024-09-10,139.405,139.812,134.123,134.801,1413310.5580567
2024-09-11,133.672,134.891,131.55,132.724,625243.96747934
2024-09-12,134.71,136.336,132.634,133.672,667675.75792562
2024-09-13,133.762,137.78,133.762,137.193,675358.91238062
2024-09-16,136.065,137.058,133.446,134.394,751528.13512529
2024-09-17,134.214,136.787,133.988,135.207,1093357.0706533
2024-09-18,135.207,137.374,134.936,135.794,1253868.2128017
2024-09-19,137.148,139.36,134.214,138.818,1289642.4507859
2024-09-20,139.044,139.044,133.627,134.53,2008827.5736011
2024-09-23,134.439,135.117,132.724,134.078,647452.79162981
2024-09-24,135.613,138.186,135.026,136.742,976745.23800168
2024-09-25,137.238,137.238,134.033,135.794,400541.88072254
2024-09-26,137.238,139.36,136.336,137.464,857520.6676595
2024-09-27,136.922,137.961,135.433,137.735,402308.44139081
2024-09-30,137.238,137.238,132.634,132.634,485954.81214265
2024-10-01,134.439,134.439,129.699,131.234,647828.25499441
2024-10-02,131.325,132.182,128.751,129.519,454964.13248205
2024-10-03,128.029,129.158,125.998,127.081,1025630.7895852
2024-10-04,127.758,129.112,126.359,128.3,833062.38600605
2024-10-07,129.654,130.015,126.539,127.939,390721.13248086
2024-10-08,126.584,130.918,125.952,129.699,529429.92556667
2024-10-09,130.06,135.342,128.526,134.981,869889.91502198
2024-10-10,134.981,136.065,133.311,133.672,662244.27609667
2024-10-11,133.356,138.051,133.221,136.336,766204.43319122
2024-10-14,136.29,137.419,135.388,136.697,383055.69901061
2024-10-15,137.238,137.69,135.568,136.065,517221.27462857
2024-10-16,136.065,137.148,133.807,136.471,411059.2851776
2024-10-17,136.561,137.193,131.821,131.821,650113.15446691
2024-10-18,132.002,136.29,132.002,134.801,402281.85991366
2024-10-21,134.981,134.981,130.873,131.325,624425.47949574
2024-10-22,132.092,132.363,128.796,129.699,1165473.7256957
2024-10-23,130.647,132.498,129.338,132.137,748244.21513696
2024-10-24,132.273,132.679,129.925,131.325,619106.96894465
2024-10-25,131.415,131.505,128.526,130.738,919246.18026322
2024-10-28,131.821,132.498,128.751,129.519,490871.277852
2024-10-29,129.519,133.807,129.519,133.807,1043050.5176043
2024-10-30,132.724,132.814,129.338,129.564,501437.41501515
2024-10-31,128.21,128.661,126.584,126.584,1145371.4836086
2024-11-04,128.074,130.377,127.668,130.377,921789.14157628
2024-11-05,129.203,129.88,128.119,129.564,591631.68963581
2024-11-06,130.015,133.13,129.338,130.151,1061791.5665496
2024-11-07,133.627,140.489,132.002,140.489,4290879.505355
2024-11-08,141.301,141.572,137.961,140.037,1243297.6453923
2024-11-12,140.037,142.385,138.322,138.683,964750.34644226
2024-11-13,139.044,139.044,135.433,136.155,748738.18758714
2024-11-14,136.426,137.284,131.325,133.266,3569696.3415081
2024-11-15,133.807,133.853,129.338,129.338,1053166.9847792
2024-11-18,128.21,130.106,124.733,125.952,985189.28723982
2024-11-19,125.907,126.991,118.413,122.928,2039512.5662746
2024-11-20,123.695,125.049,122.431,123.56,717573.62076358
2024-11-21,123.876,125.998,122.251,125.636,560762.84174544
2024-11-22,126.178,126.991,123.018,125.817,654123.63483041
2024-11-25,127.307,127.894,126.043,127.081,1155201.0923426
2024-11-26,126.9,127.578,125.049,126.314,499768.31976307
2024-11-27,126.404,126.539,123.65,125.546,509338.75909502
2024-11-28,126.449,128.21,126.043,126.9,621662.11343473
2024-11-29,127.307,127.307,120.806,122.476,2778679.2069682
2024-12-02,123.695,129.067,123.108,129.022,1560971.7711309
2024-12-03,129.022,130.241,127.352,129.383,1134532.8863047
2024-12-04,130.241,133.266,129.112,131.686,600806.7294953
2024-12-05,132.769,134.755,132.182,133.943,821950.22099999
2024-12-06,134.304,135.613,133.582,134.259,633097.68641267
2024-12-09,134.53,134.801,132.182,132.679,514925.2995406
2024-12-10,131.55,133.13,130.467,132.769,495237.28547225
2024-12-11,131.641,131.957,130.422,131.46,494899.47920026
2024-12-12,130.873,132.318,130.557,132.002,456052.86548324
2024-12-13,131.821,133.582,131.009,131.189,492712.04514395
2024-12-16,131.821,132.543,129.925,130.918,675173.94960219
2024-12-17,130.918,130.963,125.817,125.817,774599.74972127
2024-12-18,125.501,128.932,124.869,128.435,959161.59087357
2024-12-19,126.223,128.3,125.32,127.623,682826.09233387
2024-12-20,127.307,127.307,123.831,125.23,1974797.7450542
2024-12-23,125.682,127.397,125.456,126.088,383776.72157803
2024-12-27,126.223,126.359,123.831,125.275,281400.37749642
2024-12-30,126.404,126.404,123.334,124.508,295314.67321766
2025-01-02,124.553,125.998,122.386,125.591,552639.98535607
2025-01-03,125.411,128.029,124.779,126.765,505117.84203749
2025-01-07,128.029,130.331,127.532,129.88,734918.03459744
2025-01-08,129.564,130.828,126.81,128.074,662697.2687696
2025-01-09,127.984,130.331,126.9,130.06,519836.22744222
2025-01-10,130.377,132.905,130.106,132.273,673528.11314261
2025-01-13,132.092,132.092,129.203,129.564,881983.37955913
2025-01-14,130.512,132.273,130.196,131.821,852296.29983994
2025-01-15,131.821,134.439,131.189,134.259,881462.8256318
2025-01-16,134.53,134.53,130.512,130.647,719177.36988437
2025-01-17,131.595,133.175,131.144,131.731,459172.86636255
2025-01-20,131.731,133.582,131.054,132.95,184533.04455207
2025-01-21,133.04,135.162,132.273,135.072,509633.37046665
2025-01-22,135.162,138.864,135.162,138.186,716859.24356545
2025-01-23,138.232,138.277,137.148,137.645,502587.06390146
2025-01-24,138.006,139.947,137.735,139.36,548687.09819305
2025-01-27,138.638,140.94,136.561,140.94,652942.97422077
2025-01-28,140.85,143.378,140.624,143.107,763188.54309737
2025-01-29,143.107,144.687,143.017,143.288,462595.23154433
2025-01-30,143.559,146.042,143.559,145.59,667246.02404519
2025-01-31,145.59,146.177,143.965,144.778,1370869.907118
2025-02-03,140.489,142.972,139.541,142.249,585187.89655246
2025-02-04,143.062,143.423,140.624,143.017,553314.4903385
2025-02-05,143.468,144.01,139.315,140.85,850097.79016815
2025-02-06,141.753,146.312,141.753,145.951,1213320.3845477
2025-02-07,146.177,149.518,146.042,148.389,739196.54485543
2025-02-10,148.434,149.021,147.351,148.479,503772.15475728
2025-02-11,148.705,152.317,148.118,151.685,945337.00763768
2025-02-12,152.587,158.005,152.226,157.914,2704998.6750208
2025-02-13,158.456,161.345,156.966,158.456,1007452.3819061
2025-02-14,158.592,159.269,154.664,155.612,818983.06361423
2025-02-17,154.754,156.876,154.122,156.199,685366.83852383
2025-02-18,157.192,165.589,156.199,164.506,1851662.3748878
2025-02-19,164.506,165.138,160.036,161.075,1441059.4050677
2025-02-20,159.359,161.526,157.418,159.765,1066641.5785661
2025-02-21,159.359,160.759,158.005,158.095,737959.39860687
2025-02-24,158.14,158.411,151.504,152.181,1357008.774351
2025-02-25,152.046,156.244,151.82,154.754,1541927.2503216
2025-02-26,156.199,157.914,155.161,157.598,1032481.0577565
2025-02-27,157.598,160.443,155.432,156.425,1161551.850256
2025-02-28,155.206,155.206,152.226,153.49,1537359.6664998
2025-03-03,153.49,155.341,151.278,154.258,1078086.0120364
2025-03-04,152.001,152.317,144.913,145.816,1637737.9695497
2025-03-05,150.15,153.851,149.156,153.671,1097407.4232325
2025-03-06,153.671,157.824,153.49,157.328,856023.24444728
2025-03-07,155.025,158.908,154.438,158.411,1142886.115496
2025-03-10,158.276,158.411,150.917,152.587,939190.04104905
2025-03-11,152.136,154.8,150.691,151.955,567226.57093665
2025-03-12,153.716,157.463,153.4,156.921,1185022.1870091
2025-03-13,157.192,160.443,155.883,159.224,1019429.5524808
2025-03-14,159.811,167.666,158.411,166.176,1170035.7717098
2025-03-17,166.131,168.253,165.544,166.898,663731.73125497
2025-03-18,167.44,171.232,167.034,168.207,1503539.1670853
2025-03-19,167.485,168.298,164.686,165.092,1218271.184665
2025-03-20,165.499,165.77,159.765,162.519,1266522.1034818
2025-03-21,162.519,162.745,156.289,159.811,3934028.7125582
2025-03-24,161.616,162.519,160.397,160.578,529897.31653971
2025-03-25,161.616,165.138,160.713,164.957,741647.57856004
2025-03-26,165.183,166.672,162.835,164.822,469431.10141549
2025-03-27,162.519,166.266,161.029,165.408,820011.98829186
2025-03-28,163.964,164.054,161.481,162.971,871858.05189188
2025-03-31,160.713,161.075,157.463,158.727,775394.97891237
2025-04-01,160.488,164.099,160.036,163.422,820903.5753376
2025-04-02,163.422,166.131,161.571,165.634,852436.96015647
2025-04-03,162.564,164.144,155.883,156.154,1330651.0246436
2025-04-04,154.393,155.657,140.173,140.579,1773868.3593529
2025-04-07,130.512,139.947,126.584,135.658,2024279.1647503
2025-04-08,148.976,149.156,136.516,140.94,1398453.7274585
2025-04-09,136.336,140.579,134.755,135.974,1086350.6363038
2025-04-10,152.587,153.039,145.816,148.434,2153191.5759484
2025-04-11,148.208,151.549,146.493,148.976,2448787.5697992
2025-04-14,151.865,154.664,151.504,153.671,931505.77903249
2025-04-15,155.296,159.63,153.761,157.373,1556077.4566525
2025-04-16,156.199,159.449,155.973,158.005,892388.92029789
2025-04-17,158.005,162.429,158.005,159.449,786878.17703685
2025-04-22,159.269,162.655,159.269,162.655,781081.19989724
2025-04-23,166.492,173.354,165.86,173.264,1894313.4625204
2025-04-24,173.264,173.941,169.517,173.128,1035838.076807
2025-04-25,173.489,175.566,171.774,173.083,646726.23125465
2025-04-28,175.16,175.25,173.083,173.67,757036.03870101
2025-04-29,174.257,175.927,172.541,173.896,775303.05130393
2025-04-30,174.437,175.701,167.53,170.058,2162631.3230178
2025-05-02,174.166,174.753,168.975,171.142,2036233.0765324
2025-05-05,171.909,171.909,167.936,170.6,763546.28547721
2025-05-06,171,172,164.6,166.4,1272965
2025-05-07,165,169.2,165,168.25,926144
2025-05-08,169.65,173.5,168.7,171,764758
2025-05-09,173,178.75,172.05,178.4,929465
2025-05-12,180.6,182.6,177.5,178.75,795286
2025-05-13,179,181.8,176.8,181.8,748238
2025-05-14,182.25,183.9,180.55,182.5,840895
2025-05-15,182.5,182.7,179.1,180.9,549119
2025-05-16,182.25,183.8,179.75,181.8,518376
2025-05-19,178,179.35,172.75,178.75,634915
2025-05-20,180,181.8,178.1,181.5,874959
2025-05-21,181.1,181.45,177.5,179.4,632104
2025-05-22,178,179.35,177.05,178.85,321637
2025-05-23,179,180.7,170,176.5,650629
2025-05-26,178.4,182.85,178.15,181.8,408976
2025-05-27,181.75,185.55,181.1,184.6,756320
2025-05-28,184.55,187.65,184.5,186.6,782790
2025-05-29,187.6,188.55,184.05,185,838803
2025-05-30,184,185.15,181.35,184.3,1463506
2025-06-02,176,184.75,172.2,183.4,2035728
2025-06-03,183.4,184.2,175.8,177,1264509
2025-06-04,178,180,175.6,180,830327
2025-06-05,179.85,181.1,174.65,176.1,740676
2025-06-06,176,176.05,166.55,171.65,2027454
2025-06-09,171.7,175.5,170,174.05,713939
2025-06-10,174.05,182.3,173.25,179.7,1155925
2025-06-11,179.75,182.3,176.2,182.3,863076
2025-06-12,180,184,177.9,180,1132333
2025-06-13,175,179.65,175,176.75,901881
2025-06-16,176.75,180,175.7,176.85,693505
2025-06-17,175.6,178.15,173.55,176.5,1310768
2025-06-18,176.5,176.5,173.35,175.2,734444
2025-06-20,175.2,176.2,174,175.6,1626987
2025-06-23,174.2,175.05,169.95,170.45,739275
2025-06-24,174,181.35,174,181.1,921710
2025-06-25,180,180,176.25,177.25,520811
2025-06-26,178.5,183.65,178.5,182.15,949132
2025-06-27,182.15,183,180,182,503542
2025-06-30,182.8,185.6,182,185,843953
2025-07-01,184.35,186.05,181.5,182.5,740771
2025-07-02,183.35,185.4,182.45,183.7,709289
2025-07-03,183.7,189.95,183.7,189.25,629171
2025-07-04,189.25,190.5,185.65,188.5,376575
2025-07-07,188.25,189.35,186.6,188.4,402139
2025-07-08,189.4,191.5,189.3,190.45,562404
2025-07-09,191.45,192.35,189.75,191.5,457823
2025-07-10,191.45,192,184,185.15,593230
2025-07-11,186.35,186.95,182.3,184.95,537285
2025-07-14,184.05,187,182.9,187,512549
2025-07-15,187.4,191.65,186,186.95,898385
2025-07-16,187,189.2,185.85,188.65,582887
2025-07-17,189.8,194.4,187.3,192.85,886724
2025-07-18,193.5,199.25,193.2,197.75,984457
2025-07-21,197.85,198.45,193.3,196.8,1367336
2025-07-22,196.3,196.7,194.45,195.5,828917
2025-07-23,197.6,198.9,194.9,197.15,616972
2025-07-24,198.4,203,198.2,202,852439
2025-07-25,201.9,203.6,199.75,202.6,596355
2025-07-28,204,205,197.2,197.7,495266
2025-07-29,198,204,196.3,202.4,963814
2025-07-30,202.4,205.4,201.2,204.5,487680
2025-07-31,204.4,207.6,203.1,204.7,1003082
2025-08-01,202.4,203,198.6,199.55,628727
2025-08-04,199.95,204.6,199.7,203.9,510463
2025-08-05,206,206.8,203.1,204.3,773470
2025-08-06,205,214,205,212.5,903615
2025-08-07,212,223,211.6,218.1,1074007
2025-08-08,219,223.1,214.2,222.1,701835
2025-08-11,221.5,222.6,217.8,219,409361
2025-08-12,219.6,222.2,217.9,219.7,436057
2025-08-13,221,222.6,214.9,218.1,647349
2025-08-14,214,214.5,208.9,210.8,1181492
2025-08-18,212.9,213,206.5,211.7,1060744
2025-08-19,212.5,215.2,209.9,213.4,694983
2025-08-20,212,215.3,210.8,213,432983
2025-08-21,214.4,215.8,212.9,214.5,408753
2025-08-22,200,201,188.1,190.4,2920051
2025-08-25,190.9,194.1,190.85,191.7,1051275
2025-08-26,191.75,192.8,188.35,191.45,1572908
2025-08-27,191.45,193,188.15,188.85,695084
2025-08-28,190,191.15,186,186.15,671187
2025-08-29,185.95,186.45,182.1,183.25,811357
2025-09-01,184.1,186.65,178.65,181.7,709793
2025-09-02,182,183.5,178.2,182.85,594101
2025-09-03,183.5,185.85,180.35,181,766950
2025-09-04,179.6,188.4,177.55,188.15,923462
2025-09-05,189.25,189.45,180.1,180.1,603845
2025-09-08,181.1,183.2,180.1,183.05,659674
2025-09-09,183,183,179.55,180.85,957926
2025-09-10,179.3,180,173.25,178.2,1146394
2025-09-11,176,182.1,175.8,181.15,908578
2025-09-12,181.8,182.1,178.45,179.6,431300
2025-09-15,181,181.35,178.6,180.2,377793
2025-09-16,180.05,181.2,176.55,176.9,440601
2025-09-17,176.95,178.3,175.6,177.3,427909
2025-09-18,178.5,180.1,176.7,177.5,597522
2025-09-19,179.8,179.8,177.35,178.65,1090555
2025-09-22,177.65,179.3,174.8,177.1,534999
2025-09-23,177.5,178.6,176.35,176.95,523345
2025-09-24,177.1,177.8,172.65,176.85,715846
2025-09-25,176.8,177.35,171.3,172,1713037
2025-09-26,171.7,176.85,170.75,176.75,865420
2025-09-29,177.2,177.65,173.5,174.05,472507
2025-09-30,173,175.45,172.05,174.7,672754
2025-10-01,173.5,176.95,172,176.45,632481
2025-10-02,176.95,184.55,176.5,181.2,1055713
2025-10-03,181.2,183.35,180.25,181.2,422899
2025-10-06,181.5,183.15,179.1,179.15,378330
2025-10-07,181.15,186,181.15,183.55,910457
2025-10-08,184.7,187.6,182.9,184.8,1252726
2025-10-09,185.2,185.9,183.15,184,768627
2025-10-10,183,186.65,182,184.5,296673
2025-10-13,183.5,186.35,183.15,184.75,528059
2025-10-14,184.75,184.75,181.55,183.5,609553
2025-10-15,184,188.1,184,186.95,717683
2025-10-16,188.2,188.2,185.65,186.65,445940
2025-10-17,185.25,185.8,181.8,184.9,706866
2025-10-20,185.65,187.8,184.75,186.6,578416
2025-10-21,187.35,188.9,185.5,187.45,293964
2025-10-22,187.55,192.8,187.45,191.3,346264
2025-10-23,191.35,194.3,189.95,192.3,712458
2025-10-24,193.9,194.05,190.4,191.2,619743
2025-10-27,192.7,193.8,190.45,191.3,466978
2025-10-28,192,197.2,191.05,196.85,916565
2025-10-29,197.8,199.6,194.9,197.25,705694
2025-10-30,199.95,199.95,192.85,193.8,833017
2025-10-31,194.45,194.65,188,189.45,842668
2025-11-03,190.35,192.3,190,191.1,347691
2025-11-04,190.75,192.4,189.1,191.5,460701
2025-11-05,191.35,192.7,189.4,190.65,508133
2025-11-06,191.85,197.65,191,193.8,713914
2025-11-07,193.8,195.75,191.3,192.9,314457
2025-11-10,196,197.2,193.55,194.1,454213
2025-11-12,197,198.2,193,194.55,587508
2025-11-13,194.55,196.1,193,194.25,660500
2025-11-14,193.25,193.25,189,190.95,310260
2025-11-17,191,193.25,189.65,190.5,716288
2025-11-18,188.5,189.7,187.35,188.25,381298