Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
1986-11-06,3.728,3.77802,3.62806,3.69989,8109847.2000226
1986-11-07,3.69989,3.69989,3.61392,3.67798,8804337.5267572
1986-11-10,3.64948,3.64948,3.5637,3.57785,4284551.8001171
1986-11-11,3.57785,3.62806,3.57785,3.62806,1582200.8893076
1986-11-12,3.62806,3.66373,3.59956,3.62806,2916293.5587446
1986-11-13,3.61392,3.61392,3.59956,3.59956,1247838.6693149
1986-11-14,3.59956,3.62806,3.57785,3.62806,1332970.2012083
1986-11-17,3.59956,3.61392,3.5637,3.5637,1477466.3605955
1986-11-18,3.5637,3.57785,3.48538,3.49963,3397398.9098826
1986-11-19,3.49963,3.49963,3.43526,3.44942,2836766.2267931
1986-11-20,3.48538,3.51397,3.44942,3.49963,4555630.4214925
1986-11-21,3.54945,3.54945,3.51397,3.54945,895557.66367191
1986-11-24,3.53511,3.54945,3.51397,3.51397,924119.03566545
1986-11-25,3.51397,3.54945,3.46386,3.53511,1512195.710771
1986-11-26,3.53511,3.5637,3.46386,3.53511,1348656.2622041
1986-11-28,3.53511,3.54945,3.51397,3.54945,730330.95098598
1986-12-01,3.53511,3.5637,3.53511,3.5637,926919.60916101
1986-12-02,3.5637,3.62806,3.5637,3.62806,1625893.7029092
1986-12-03,3.62806,3.728,3.62806,3.67798,1694781.5014682
1986-12-04,3.67798,3.67798,3.62806,3.64948,2025217.6267858
1986-12-05,3.62806,3.64948,3.61392,3.61392,1032772.5355008
1986-12-08,3.59956,3.61392,3.5637,3.5637,985166.85667737
1986-12-09,3.5637,3.57785,3.5637,3.5637,622799.91937943
1986-12-10,3.5637,3.57785,3.54945,3.54945,1263524.7303107
1986-12-11,3.5637,3.57785,3.48538,3.53511,770657.37755151
1986-12-12,3.53511,3.5637,3.51397,3.5637,499584.86207757
1986-12-15,3.54945,3.5637,3.51397,3.54945,729773.27864748
1986-12-16,3.53511,3.54945,3.49963,3.51397,1169986.3896794
1986-12-17,3.51397,3.51397,3.49963,3.49963,1125182.3020018
1986-12-18,3.49963,3.51397,3.44942,3.48538,1551400.686758
1986-12-19,3.43526,3.49963,3.43526,3.49963,778504.47865043
1986-12-22,3.46386,3.46386,3.43526,3.46386,2038664.8572256
1986-12-23,3.44942,3.46386,3.43526,3.46386,803702.51655864
1986-12-24,3.53511,3.53511,3.43526,3.44942,451417.44031465
1986-12-26,3.43526,3.46386,3.43526,3.46386,680489.49455729
1986-12-29,3.44942,3.44942,3.41374,3.44942,970602.24626009
1986-12-30,3.44942,3.46386,3.3994,3.46386,1274165.2813534
1986-12-31,3.43526,3.54945,3.43526,3.54945,1178396.2513681
1987-01-02,3.53511,3.59956,3.49963,3.59956,370768.65778461
1987-01-05,3.59956,3.67798,3.59956,3.66373,935883.07258719
1987-01-06,3.62806,3.67798,3.61392,3.67798,776260.55984312
1987-01-07,3.66373,3.77802,3.66373,3.77802,1047899.9065078
1987-01-08,3.76387,3.99253,3.74972,3.99253,835626.20498725
1987-01-09,3.97808,4.09217,3.91392,4.02781,1063575.7910011
1987-01-12,3.99253,4.10662,3.99253,4.02781,1675734.1416876
1987-01-13,3.99253,4.01356,3.87825,3.91392,706812.03599479
1987-01-14,3.94242,4.01356,3.92787,3.96384,856346.5817834
1987-01-15,3.94242,4.01356,3.94242,3.96384,648564.78847843
1987-01-16,3.97808,4.04195,3.92787,4.02781,577992.77875107
1987-01-19,3.99253,4.02781,3.96384,3.99253,226271.48074709
1987-01-20,4.02093,4.04195,3.99253,4.02093,898910.82125471
1987-01-21,4.00658,4.04195,3.99253,3.99253,707367.67303279
1987-01-22,3.99253,3.99253,3.90655,3.94242,865306.99225882
1987-01-23,3.95646,4.04195,3.94242,4.04195,802581.06598012
1987-01-26,3.97092,3.97092,3.90655,3.90655,832832.75504347
1987-01-27,3.87825,3.97092,3.85663,3.95646,683849.77569186
1987-01-28,3.94242,3.99253,3.94242,3.94242,646883.63026089
1987-01-29,3.9209,3.97092,3.90655,3.90655,803702.51655864
1987-01-30,3.90655,3.95646,3.89239,3.90655,371888.07306262
1987-02-02,3.97092,3.99253,3.89239,3.99253,1260164.4491761
1987-02-03,4.00658,4.04195,3.97092,3.99253,1584446.8434154
1987-02-04,3.97092,3.97092,3.9209,3.95646,698410.31550813
1987-02-05,3.89239,3.99253,3.87825,3.9209,2294616.107594
1987-02-06,3.94242,3.99253,3.9209,3.99253,943162.32484507
1987-02-09,3.95646,4.00658,3.9209,3.97092,682727.30746308
1987-02-10,3.95646,3.97092,3.94242,3.95646,421175.92775382
1987-02-11,3.95646,3.99253,3.95646,3.97092,319242.99018762
1987-02-12,3.99253,4.02093,3.97092,3.99253,454782.80970047
1987-02-13,3.99253,4.10662,3.99253,4.10662,563994.99952456
1987-02-17,4.10662,4.14219,3.97092,3.97092,1306649.6950713
1987-02-18,4.00658,4.00658,3.89239,3.90655,983488.7514106
1987-02-19,3.87825,4.15634,3.7566,4.10662,1521156.1212464
1987-02-20,4.10662,4.10662,3.80662,3.84238,4203345.3452485
1987-02-23,3.79236,3.79236,3.70648,3.70648,2685550.522787
1987-02-24,3.728,3.728,3.67798,3.69253,1347534.8116256
1987-02-25,3.69253,3.70648,3.67798,3.70648,782982.1397625
1987-02-26,3.728,3.728,3.65676,3.67798,709608.53888934
1987-02-27,3.69253,3.70648,3.60664,3.65676,1512753.3831095
1987-03-02,3.64241,3.67798,3.64241,3.67798,1348093.5016143
1987-03-03,3.64241,3.64241,3.57785,3.64241,1606847.3607788
1987-03-04,3.64241,3.64241,3.5921,3.64241,2219568.472055
1987-03-05,3.62806,3.64241,3.57785,3.64241,1939527.4049037
1987-03-06,3.64241,3.69253,3.62806,3.69253,1296006.0910778
1987-03-09,3.67798,3.67798,3.5921,3.64241,432375.16878528
1987-03-10,3.64241,3.64241,3.60664,3.64241,384768.47231162
1987-03-11,3.64241,3.64241,3.55692,3.57785,849626.01951427
1987-03-12,3.57785,3.57785,3.46386,3.57785,1932246.1173453
1987-03-13,3.54227,3.55692,3.44244,3.47801,2933656.7073569
1987-03-16,3.44244,3.46386,3.37798,3.41374,886591.14729498
1987-03-17,3.37798,3.39233,3.2638,3.31391,7112919.3593743
1987-03-18,3.32806,3.32806,3.29229,3.31391,2402710.9174405
1987-03-19,3.29229,3.31391,3.27824,3.29229,1513316.1436992
1987-03-20,3.31391,3.32806,3.27824,3.27824,3032795.1773291
1987-03-23,3.29229,3.39233,3.21368,3.36373,1754706.8542514
1987-03-24,3.36373,3.36373,3.2638,3.2638,1385057.6117448
1987-03-25,3.27824,3.27824,3.16385,3.17821,6720869.5995043
1987-03-26,3.21368,3.41374,3.21368,3.34221,2896132.8895875
1987-03-27,3.37798,3.41374,3.34221,3.34221,1575482.3623389
1987-03-30,3.24247,3.34221,3.24247,3.2638,2227966.1219407
1987-03-31,3.2638,3.31391,3.24247,3.27824,3073115.4979931
1987-04-01,3.22832,3.29229,3.19235,3.21368,710729.98946786
1987-04-02,3.31391,3.31391,3.24247,3.31391,3148166.1864828
1987-04-03,3.31391,3.41374,3.31391,3.37798,1411379.135532
1987-04-06,3.41374,3.41374,3.29229,3.29229,737055.58385612
1987-04-07,3.29229,3.31391,3.22832,3.27824,679366.00867826
1987-04-08,3.29229,3.29229,3.24247,3.24247,522542.03412925
1987-04-09,3.2638,3.29229,3.24247,3.27824,1147025.1470267
1987-04-10,3.24247,3.2638,3.24247,3.2638,608803.15780318
1987-04-13,3.24247,3.24247,3.14961,3.14961,2238049.0006449
1987-04-14,3.11364,3.11364,2.89932,3.04938,776260.55984312
1987-04-15,3.0995,3.0995,3.07836,3.0995,410535.37671112
1987-04-16,3.11364,3.11364,3.07836,3.0995,586396.53453824
1987-04-20,3.06382,3.12828,3.06382,3.11364,357887.24088536
1987-04-21,3.07836,3.10676,3.05685,3.07836,320359.35251488
1987-04-22,2.92792,2.97823,2.92792,2.92792,1654452.0219519
1987-04-23,2.94256,2.95671,2.87849,2.89264,664805.46886199
1987-04-24,2.87849,2.89264,2.84253,2.87849,1379460.5353547
1987-04-27,2.85677,2.94256,2.85677,2.90699,1400179.8945006
1987-04-28,2.90699,2.92792,2.82828,2.84253,531510.58580669
1987-04-29,2.84253,2.89264,2.84253,2.89264,1111744.2304143
1987-04-30,2.89264,2.89264,2.84253,2.84253,718012.2946765
1987-05-01,2.84253,2.84253,2.76392,2.79251,562875.58424654
1987-05-04,2.79251,2.79251,2.7139,2.7139,878196.55036008
1987-05-05,2.7139,2.85677,2.7139,2.84253,1341371.9216949
1987-05-06,2.81354,2.85677,2.76392,2.81354,642402.91619806
1987-05-07,2.85677,2.92792,2.77856,2.82828,1565399.4836347
1987-05-08,2.84253,3.05685,2.81354,3.00693,1573245.5670834
1987-05-11,3.0425,3.0425,2.90699,3.02835,541031.72157137
1987-05-12,3.00693,3.02835,2.97823,3.02835,533752.46931349
1987-05-13,3.02835,3.0425,3.02835,3.02835,679926.73396752
1987-05-14,3.0425,3.07836,3.0425,3.05685,624478.02464621
1987-05-15,3.05685,3.05685,2.99258,3.02835,392608.44985877
1987-05-18,3.00693,3.02835,2.99258,2.99258,447497.45154107
1987-05-19,2.99258,3.00693,2.97823,2.99258,678808.33633976
1987-05-20,2.95671,2.95671,2.87849,2.87849,769541.01522425
1987-05-21,2.89264,2.95671,2.87849,2.94256,411092.03139937
1987-05-22,2.92792,2.94256,2.92792,2.94256,572949.30409846
1987-05-26,2.95671,3.05685,2.95671,3.05685,1022691.6920971
1987-05-27,3.07836,3.10676,3.05685,3.07836,336043.37821019
1987-05-28,3.07836,3.14273,3.07836,3.10676,328200.34771228
1987-05-29,3.14273,3.19235,3.12828,3.12828,436294.1399086
1987-06-01,3.12828,3.12828,3.0425,3.0425,2115947.2527195
1987-06-02,3.07836,3.07836,2.95671,2.95671,989640.44718844
1987-06-03,2.99258,3.00693,2.97823,2.99258,422296.3606821
1987-06-04,2.99258,3.02835,2.97823,2.99258,630636.84397582
1987-06-05,2.99258,3.02835,2.99258,3.00693,278916.5636221
1987-06-08,2.99258,3.02835,2.95671,2.95671,335485.70587168
1987-06-09,2.95671,3.05685,2.95671,3.0425,513587.72955534
1987-06-10,3.02835,3.10676,3.02835,3.07836,668725.45763556
1987-06-11,3.07836,3.15678,3.07836,3.12828,496784.28858202
1987-06-12,3.15678,3.17821,3.10676,3.15678,343886.40870809
1987-06-15,3.17821,3.2066,3.17821,3.17821,371329.38307387
1987-06-16,3.15678,3.19235,3.15678,3.15678,565113.39715233
1987-06-17,3.15678,3.19235,3.15678,3.19235,649680.13315544
1987-06-18,3.15678,3.17821,3.15678,3.17821,238029.41176731
1987-06-19,3.19235,3.30674,3.15678,3.30674,1404657.5556127
1987-06-22,3.27824,3.29229,3.24247,3.29229,355087.68504006
1987-06-23,3.25672,3.30674,3.19235,3.19235,1269685.5849408
1987-06-24,3.19235,3.25672,3.19235,3.19235,427890.38412143
1987-06-25,3.22832,3.24247,3.15678,3.17821,320924.14840516
1987-06-26,3.19235,3.19235,3.17821,3.19235,352285.076244
1987-06-29,3.19235,3.19235,3.15678,3.17821,147297.75053307
1987-06-30,3.17821,3.19235,3.15678,3.17821,513587.72955534
1987-07-01,3.19235,3.2066,3.17821,3.19235,440221.25223395
1987-07-02,3.2066,3.24247,3.2066,3.2066,317556.74371882
1987-07-06,3.22832,3.24247,3.2066,3.24247,84014.151915868
1987-07-07,3.22832,3.22832,3.19235,3.19235,157941.35452653
1987-07-08,3.19235,3.2066,3.19235,3.19235,768421.59994623
1987-07-09,3.2066,3.2066,3.19235,3.19235,1082620.097831
1987-07-10,3.19235,3.2066,3.17821,3.17821,2681068.7910739
1987-07-13,3.19235,3.19235,3.17821,3.19235,1004771.8887965
1987-07-14,3.17821,3.2066,3.17821,3.19235,491180.08864015
1987-07-15,3.17821,3.19235,3.14273,3.14273,397649.88921086
1987-07-16,3.15678,3.17821,3.15678,3.15678,392046.70691925
1987-07-17,3.17821,3.19235,3.14273,3.15678,667606.04235754
1987-07-20,3.14273,3.15678,3.12828,3.14273,454782.80970047
1987-07-21,3.12092,3.15678,3.12092,3.12092,357325.49794584
1987-07-22,3.10676,3.12092,3.09242,3.10676,401012.20564593
1987-07-23,3.10676,3.12092,3.0707,3.0707,1616930.239483
1987-07-24,3.09242,3.09242,3.05685,3.05685,311400.97733997
1987-07-27,3.0425,3.09242,3.0425,3.09242,428450.09176044
1987-07-28,3.0707,3.10676,3.0707,3.0707,464302.9278149
1987-07-29,3.10676,3.10676,3.05685,3.0707,399331.0474284
1987-07-30,3.0707,3.14273,3.0707,3.12092,1677977.0428446
1987-07-31,3.15678,3.15678,3.09242,3.15678,1209196.4539177
1987-08-03,3.19235,3.22144,3.15678,3.19235,139458.79063617
1987-08-04,3.15678,3.30674,3.15678,3.27106,1405221.3338527
1987-08-05,3.30674,3.32089,3.27106,3.29229,492301.53921868
1987-08-06,3.30674,3.39233,3.29229,3.34221,681605.85688455
1987-08-07,3.32089,3.42122,3.32089,3.32089,450298.02503663
1987-08-10,3.39233,3.5921,3.39233,3.54227,1579401.3334623
1987-08-11,3.55692,3.5921,3.50661,3.54227,1074221.4302951
1987-08-12,3.50661,3.65676,3.40677,3.5921,2045944.1094834
1987-08-13,3.55692,3.5921,3.52115,3.55692,326526.31304652
1987-08-14,3.50661,3.54227,3.40677,3.40677,425092.86357664
1987-08-17,3.45668,3.50661,3.42122,3.42122,264915.73144483
1987-08-18,3.50661,3.50661,3.40677,3.40677,368526.77427781
1987-08-19,3.35675,3.42122,3.34221,3.34221,617202.84298933
1987-08-20,3.39233,3.39233,3.30674,3.32089,612720.09362599
1987-08-21,3.35675,3.40677,3.34221,3.40677,350047.26333821
1987-08-24,3.40677,3.45668,3.40677,3.44244,216190.6373434
1987-08-25,3.44244,3.49236,3.42122,3.49236,320359.35251488
1987-08-26,3.49236,3.55692,3.49236,3.50661,341088.8881633
1987-08-27,3.50661,3.54227,3.47104,3.50661,587516.96746651
1987-08-28,3.49236,3.49236,3.47104,3.47104,473258.25003906
1987-08-31,3.47104,3.52115,3.44244,3.52115,429573.57763947
1987-09-01,3.50661,3.52115,3.47104,3.47104,1043413.0865435
1987-09-02,3.47104,3.47104,3.37119,3.37119,482222.73111549
1987-09-03,3.37119,3.39233,3.34221,3.35675,238591.15470682
1987-09-04,3.39233,3.39233,3.30674,3.35675,290678.56524332
1987-09-08,3.34221,3.34221,3.22144,3.25672,339400.60639399
1987-09-09,3.27106,3.35675,3.25672,3.35675,425092.86357664
1987-09-10,3.37119,3.37119,3.34221,3.34221,852988.33594934
1987-09-11,3.34221,3.34221,3.22144,3.30674,362919.52138518
1987-09-14,3.37119,3.37119,3.27106,3.32089,217305.98202041
1987-09-15,3.29229,3.29229,3.22144,3.24247,125458.97610916
1987-09-16,3.25672,3.27106,3.15678,3.24247,492301.53921868
1987-09-17,3.24247,3.25672,3.22144,3.25672,425092.86357664
1987-09-18,3.24247,3.27106,3.17093,3.17093,4393767.0428919
1987-09-21,3.17093,3.17093,3.0707,3.09242,524229.2982483
1987-09-22,3.12092,3.17093,3.09242,3.15678,1049571.9058731
1987-09-23,3.15678,3.19235,3.09242,3.15678,519749.60183571
1987-09-24,3.19235,3.19235,3.15678,3.17093,130499.39781101
1987-09-25,3.17093,3.22144,3.17093,3.2066,211710.94093082
1987-09-28,3.2066,3.2066,3.15678,3.2066,183700.11772401
1987-09-29,3.17093,3.19235,3.12092,3.12092,353405.50917227
1987-09-30,3.12092,3.14273,3.0707,3.12092,639601.32505225
1987-10-01,3.14273,3.17093,3.10676,3.14273,514706.12718311
1987-10-02,3.17093,3.19235,3.12092,3.17093,387565.99285641
1987-10-05,3.2066,3.2066,3.14273,3.14273,863632.95759305
1987-10-06,3.14273,3.22144,3.14273,3.2066,1293767.2605218
1987-10-07,3.15678,3.17093,3.10676,3.10676,706253.34600604
1987-10-08,3.12092,3.19235,3.10676,3.17093,3104485.5846842
1987-10-09,3.17093,3.2066,3.14273,3.17093,333802.51235364
1987-10-12,3.17093,3.2066,3.17093,3.2066,484465.63227254
1987-10-13,3.19235,3.34221,3.19235,3.27106,1149830.8087735
1987-10-14,3.29229,3.29229,3.15678,3.19235,1147025.1470267
1987-10-15,3.15678,3.17093,3.14273,3.15678,852429.64596058
1987-10-16,3.15678,3.17093,3.0707,3.0707,1108938.5686675
1987-10-19,3.0425,3.0425,2.70692,2.73542,1809592.8029829
1987-10-20,2.72098,2.73542,2.50675,2.67085,1169986.3896794
1987-10-21,2.67085,2.75674,2.67085,2.68569,1010930.7081261
1987-10-22,2.67085,2.67085,2.57132,2.60679,581910.73222414
1987-10-23,2.55677,2.57132,2.53535,2.53535,576876.41642381
1987-10-26,2.48533,2.48533,2.33538,2.3567,320924.14840516
1987-10-27,2.3856,2.43532,2.37115,2.40672,585841.91515049
1987-10-28,2.27112,2.30669,2.23554,2.27112,976205.4285517
1987-10-29,2.27112,2.32103,2.15673,2.32103,631762.36515536
1987-10-30,2.80686,2.80686,2.47118,2.53535,944846.53601336
1987-11-02,2.57132,2.63519,2.53535,2.60679,291798.99817159
1987-11-03,2.62114,2.67085,2.62114,2.63519,427327.62353167
1987-11-04,2.60679,2.65681,2.60679,2.65681,157941.35452653
1987-11-05,2.60679,2.65681,2.60679,2.63519,2472718.1312776
1987-11-06,2.65681,2.68569,2.65681,2.65681,348922.75980893
1987-11-09,2.63519,2.63519,2.5213,2.53535,597035.05028043
1987-11-10,2.50675,2.50675,2.33538,2.42126,373011.55894166
1987-11-11,2.40672,2.43532,2.37115,2.37115,208912.40273577
1987-11-12,2.30669,2.43532,2.28536,2.40672,345001.7533851
1987-11-13,2.3856,2.40672,2.37115,2.40672,431259.82410827
1987-11-16,2.43532,2.47118,2.37115,2.40672,809864.38883902
1987-11-17,2.37115,2.37115,2.33538,2.37115,390930.34459199
1987-11-18,2.37115,2.37115,2.33538,2.37115,2562887.0319221
1987-11-19,2.3567,2.3567,2.20675,2.20675,301878.82392503
1987-11-20,2.23554,2.27112,2.13531,2.25657,1047899.9065078
1987-11-23,2.28536,2.33538,2.25657,2.33538,429013.87000047
1987-11-24,2.32103,2.40672,2.32103,2.33538,365727.21843251
1987-11-25,2.3856,2.40672,2.33538,2.37115,653043.46724076
1987-11-27,2.40672,2.43532,2.3856,2.40672,198825.45343056
1987-11-30,2.32103,2.3856,2.32103,2.37115,942043.9272173
1987-12-01,2.3567,2.37115,2.3567,2.3567,264352.97085506
1987-12-02,2.3567,2.3567,2.30669,2.30669,1409140.304976
1987-12-03,2.30669,2.32103,2.2209,2.30669,238029.41176731
1987-12-04,2.23554,2.25657,2.20675,2.2209,410535.37671112
1987-12-07,2.17089,2.20675,2.0567,2.10691,833951.15267124
1987-12-08,2.13531,2.20675,2.12116,2.17089,995808.42537033
1987-12-09,2.17089,2.27112,2.17089,2.23554,1096058.1694185
1987-12-10,2.20675,2.27112,2.15673,2.15673,546627.78031122
1987-12-11,2.13531,2.17089,2.12116,2.12116,185383.31124205
1987-12-14,2.0852,2.13531,2.07124,2.12116,802022.37599136
1987-12-15,2.10691,2.17089,2.10691,2.13531,727531.39514068
1987-12-16,2.13531,2.20675,2.13531,2.18553,1607964.7407563
1987-12-17,2.20675,2.30669,2.18553,2.30669,724174.16695688
1987-12-18,2.25657,2.40672,2.25657,2.3856,1869522.2263671
1987-12-21,2.42126,2.43532,2.33538,2.3856,499584.86207757
1987-12-22,2.3856,2.40672,2.3567,2.37115,620563.1241239
1987-12-23,2.43532,2.48533,2.42126,2.48533,1697017.2790735
1987-12-24,2.48533,2.57132,2.47118,2.57132,206666.44862796
1987-12-28,2.5213,2.5213,2.42126,2.47118,551669.21966331
1987-12-29,2.47118,2.48533,2.43532,2.47118,370768.65778461
1987-12-30,2.47118,2.50675,2.40672,2.43532,766743.49467945
1987-12-31,2.40672,2.47118,2.28536,2.47118,547188.50560048
1988-01-04,2.43532,2.50675,2.43532,2.47118,218430.48554969
1988-01-05,2.47118,2.5213,2.47118,2.5213,508544.25490274
1988-01-06,2.53535,2.58546,2.5213,2.53535,444136.15275626
1988-01-07,2.53535,2.57132,2.50675,2.5213,442456.01218897
1988-01-08,2.5213,2.53535,2.43532,2.43532,293474.05048761
1988-01-11,2.43532,2.48533,2.42126,2.48533,251472.57160607
1988-01-12,2.47118,2.47118,2.40672,2.45684,258752.84151421
1988-01-13,2.40672,2.45684,2.3856,2.42126,971725.73213912
1988-01-14,2.43532,2.45684,2.42126,2.45684,786901.11088582
1988-01-15,2.53535,2.62114,2.50675,2.58546,541589.39390987
1988-01-18,2.57132,2.60679,2.55677,2.57132,476621.58412438
1988-01-19,2.57132,2.62114,2.57132,2.62114,3038393.2713695
1988-01-20,2.62114,2.62114,2.5497,2.57132,235786.51061026
1988-01-21,2.5497,2.57132,2.5213,2.57132,152898.89752418
1988-01-22,2.53535,2.59972,2.53535,2.59972,309719.81912243
1988-01-25,2.62114,2.67085,2.62114,2.67085,99692.071709658
1988-01-26,2.67085,2.69985,2.64963,2.67085,575193.22290577
1988-01-27,2.67085,2.72098,2.67085,2.69985,1123505.2143853
1988-01-28,2.74957,2.74957,2.72098,2.74957,533189.70872372
1988-01-29,2.74957,2.85677,2.74957,2.8215,187064.46945958
1988-02-01,2.8215,2.85677,2.78504,2.80686,446371.93036154
1988-02-02,2.78504,2.83515,2.78504,2.83515,561753.11601776
1988-02-03,2.8215,2.8215,2.78504,2.78504,499584.86207757
1988-02-04,2.78504,2.78504,2.68569,2.72098,553912.12082036
1988-02-05,2.69985,2.73542,2.69985,2.69985,286758.57646975
1988-02-08,2.69985,2.72098,2.67085,2.72098,238029.41176731
1988-02-09,2.73542,2.77109,2.73542,2.77109,293474.05048761
1988-02-10,2.77109,2.80686,2.77109,2.78504,537670.42278655
1988-02-11,2.78504,2.78504,2.77109,2.78504,131613.72483776
1988-02-12,2.78504,2.85677,2.78504,2.85677,345001.7533851
1988-02-16,2.83515,2.97106,2.8215,2.83515,130499.39781101
1988-02-17,2.8215,2.87103,2.8215,2.87103,251472.57160607
1988-02-18,2.88527,2.9353,2.88527,2.88527,818265.09167543
1988-02-19,2.90699,2.90699,2.85677,2.90699,133857.64364507
1988-02-22,2.88527,2.95671,2.88527,2.95671,189858.93705362
1988-02-23,2.98541,3.03533,2.98541,3.02107,446371.93036154
1988-02-24,3.02107,3.02107,2.98541,2.98541,553912.12082036
1988-02-25,2.98541,3.03533,2.98541,3.02107,111456.10863139
1988-02-26,3.02107,3.02107,3.00693,3.02107,96331.790575094
1988-02-29,3.02107,3.05685,3.00693,3.03533,457018.58730575
1988-03-01,3.02107,3.03533,3.00693,3.02107,380849.5011883
1988-03-02,3.02107,3.03533,2.97106,2.98541,456452.77376523
1988-03-03,2.98541,3.00693,2.97106,3.00693,560075.01075099
1988-03-04,3.00693,3.00693,2.9353,2.9353,293474.05048761
1988-03-07,2.9353,2.97106,2.92114,2.95671,355087.68504006
1988-03-08,2.92114,2.95671,2.92114,2.9353,114254.64682644
1988-03-09,2.92114,2.97106,2.92114,2.95671,928035.97148827
1988-03-10,2.95671,2.95671,2.92114,2.9353,817703.34873591
1988-03-11,2.92114,2.9353,2.87103,2.92114,110894.36569187
1988-03-14,2.88527,2.95671,2.88527,2.90699,1016532.8727675
1988-03-15,2.9353,2.9353,2.90699,2.90699,39766.718926516
1988-03-16,2.92114,2.9353,2.90699,2.9353,884917.11262921
1988-03-17,2.9353,2.97106,2.92114,2.9353,403251.03620197
1988-03-18,2.95671,2.95671,2.88527,2.88527,131613.72483776
1988-03-21,2.9353,2.9353,2.88527,2.90699,160182.22038307
1988-03-22,2.92114,2.97106,2.92114,2.95671,2611054.453685
1988-03-23,2.9353,2.97106,2.92114,2.9353,197706.03815254
1988-03-24,2.92114,2.95671,2.92114,2.92114,446938.76155232
1988-03-25,2.92114,2.92114,2.90699,2.92114,151782.53519692
1988-03-28,2.88527,2.90699,2.87103,2.90699,644078.98616433
1988-03-29,2.90699,2.90699,2.78504,2.78504,827785.20978985
1988-03-30,2.83515,2.83515,2.78504,2.78504,590317.54096206
1988-03-31,2.78504,2.8215,2.74957,2.8215,1604608.5302227
1988-04-04,2.78504,2.83515,2.78504,2.83515,282275.82710641
1988-04-05,2.8215,2.8215,2.80686,2.80686,33601.793695387
1988-04-06,2.8215,2.88527,2.80686,2.88527,336606.13879996
1988-04-07,2.85677,2.90699,2.83515,2.87103,334362.21999265
1988-04-08,2.83515,2.92114,2.83515,2.92114,260433.99973174
1988-04-11,2.92114,2.92114,2.85677,2.88527,308039.67855515
1988-04-12,2.92114,2.9353,2.90699,2.90699,334362.21999265
1988-04-13,2.90699,2.92114,2.90699,2.92114,232426.22947569
1988-04-14,2.90699,2.92114,2.88527,2.88527,581356.11283639
1988-04-15,2.88527,2.88527,2.85677,2.87103,728653.86336946
1988-04-18,2.85677,2.85677,2.83515,2.85677,416134.48840172
1988-04-19,2.8498,2.92114,2.8498,2.87103,440778.92457245
1988-04-20,2.87103,2.87103,2.83515,2.8498,133296.9183558
1988-04-21,2.83515,2.8498,2.74957,2.77109,799785.58073583
1988-04-22,2.78504,2.78504,2.73542,2.77109,204425.58277141
1988-04-25,2.74957,2.8498,2.74957,2.83515,397089.1639216
1988-04-26,2.8498,2.92114,2.8498,2.90699,232986.95476496
1988-04-27,2.9353,2.95671,2.87103,2.87103,553912.12082036
1988-04-28,2.87103,2.92114,2.87103,2.88527,79530.384902274
1988-04-29,2.87103,2.92114,2.83515,2.90699,568473.67828689
1988-05-02,2.88527,2.90699,2.88527,2.90699,138337.34005765
1988-05-03,2.88527,2.88527,2.87103,2.87103,202743.40690363
1988-05-04,2.8498,2.90699,2.83515,2.87103,888834.04845203
1988-05-05,2.8498,2.87103,2.83515,2.8498,608803.15780318
1988-05-06,2.87103,2.88527,2.8498,2.8498,166339.00441218
1988-05-09,2.8498,2.8498,2.83515,2.83515,293474.05048761
1988-05-10,2.83515,2.88527,2.83515,2.87103,393729.90043729
1988-05-11,2.8498,2.88527,2.83515,2.87103,488379.5151446
1988-05-12,2.8498,2.87103,2.83515,2.83515,264915.73144483
1988-05-13,2.8498,2.87103,2.83515,2.83515,198825.45343056
1988-05-16,2.83515,2.87103,2.83515,2.83515,222910.18196227
1988-05-17,2.83515,2.88527,2.83515,2.88527,98014.984093134
1988-05-18,2.87103,2.87103,2.83515,2.83515,458142.07318479
1988-05-19,2.8215,2.8215,2.79939,2.79939,54889.001682307
1988-05-20,2.79939,2.83515,2.77109,2.78504,63848.394507474
1988-05-23,2.78504,2.78504,2.77109,2.77109,96331.790575094
1988-05-24,2.77109,2.79939,2.77109,2.79939,313638.79024575
1988-05-25,2.8215,2.83515,2.78504,2.78504,208344.55389474
1988-05-26,2.78504,2.79939,2.73542,2.77109,591994.62857859
1988-05-27,2.77109,2.79939,2.77109,2.77109,266036.1643731
1988-05-31,2.77109,2.78504,2.73542,2.74957,168017.10967896
1988-06-01,2.77109,2.90699,2.77109,2.88527,1163830.6233005
1988-06-02,2.90699,2.98541,2.90699,2.9353,776823.32043289
1988-06-03,2.95671,2.98541,2.95671,2.97106,1382818.7811887
1988-06-06,2.97106,2.97106,2.95671,2.95671,112016.83392065
1988-06-07,2.9353,2.98541,2.92114,2.98541,435179.81288185
1988-06-08,2.98541,3.05685,2.98541,3.05685,855231.23710639
1988-06-09,3.05685,3.10676,3.05685,3.10676,878196.55036008
1988-06-10,3.10676,3.17093,3.03533,3.17093,762258.7100156
1988-06-13,3.14273,3.15678,3.09242,3.14273,524229.2982483
1988-06-14,3.14273,3.25672,3.14273,3.25672,670967.34114236
1988-06-15,3.24247,3.29229,3.2066,3.24247,782419.37917274
1988-06-16,3.25672,3.27824,3.22144,3.22144,443578.48041775
1988-06-17,3.24247,3.27824,3.22144,3.27824,228510.31130313
1988-06-20,3.25672,3.25672,3.24247,3.25672,138337.34005765
1988-06-21,3.25672,3.27824,3.15678,3.15678,533189.70872372
1988-06-22,3.22144,3.27824,3.22144,3.24247,2030823.8620282
1988-06-23,3.27824,3.27824,3.2066,3.2066,118171.58264925
1988-06-24,3.24247,3.27824,3.2066,3.2066,707367.67303279
1988-06-27,3.2066,3.25672,3.2066,3.2066,670967.34114236
1988-06-28,3.2066,3.25672,3.19235,3.19235,637360.45919571
1988-06-29,3.19235,3.25672,3.19235,3.2066,1439947.6310773
1988-06-30,3.2066,3.24247,3.2066,3.24247,381968.91646632
1988-07-01,3.22144,3.27824,3.22144,3.27824,225151.04781882
1988-07-05,3.22144,3.27824,3.22144,3.22144,71686.336754116
1988-07-06,3.27824,3.32806,3.27824,3.30674,711848.38709563
1988-07-07,3.30674,3.32806,3.27824,3.27824,277800.20129483
1988-07-08,3.24247,3.25672,3.24247,3.24247,276677.73306606
1988-07-11,3.24247,3.27824,3.24247,3.24247,94093.977669308
1988-07-12,3.24247,3.27824,3.24247,3.24247,768978.25463448
1988-07-13,3.24247,3.25672,3.24247,3.24247,1332970.2012083
1988-07-14,3.24247,3.25672,3.2066,3.2066,458696.69257253
1988-07-15,3.2066,3.24247,3.2066,3.24247,213387.01089709
1988-07-18,3.22144,3.22144,3.17093,3.17093,802581.06598012
1988-07-19,3.17093,3.2066,3.17093,3.2066,50973.083509744
1988-07-20,3.15678,3.22144,3.15678,3.19235,120413.46615605
1988-07-21,3.19235,3.24247,3.17093,3.17093,622799.91937943
1988-07-22,3.2066,3.22144,3.15678,3.15678,334362.21999265
1988-07-25,3.15678,3.19235,3.08554,3.19235,257634.44388644
1988-07-26,3.19235,3.27824,3.19235,3.25672,643523.34912633
1988-07-27,3.22144,3.22144,3.15678,3.15678,133857.64364507
1988-07-28,3.15678,3.2066,3.14273,3.15678,159061.7874548
1988-07-29,3.19235,3.19235,3.08554,3.12092,322045.59898368
1988-08-01,3.12092,3.19235,3.12092,3.15678,73932.290861924
1988-08-02,3.19235,3.27824,3.19235,3.25672,861950.78172526
1988-08-03,3.27824,3.35675,3.25672,3.32806,441893.25159921
1988-08-04,3.32806,3.37798,3.32806,3.35675,266595.87201211
1988-08-05,3.32806,3.34221,3.30674,3.30674,123773.74729062
1988-08-08,3.32806,3.39233,3.29229,3.39233,382527.60645507
1988-08-09,3.39233,3.39233,3.32806,3.32806,514145.40189385
1988-08-10,3.32806,3.32806,3.25672,3.27824,943162.32484507
1988-08-11,3.30674,3.32806,3.29229,3.30674,875395.97686453
1988-08-12,3.29229,3.37798,3.29229,3.37798,916836.73045681
1988-08-15,3.35675,3.35675,3.32806,3.32806,126569.23253491
1988-08-16,3.32806,3.32806,3.29229,3.30674,187625.19474885
1988-08-17,3.30674,3.37798,3.27824,3.37798,150662.10226864
1988-08-18,3.34221,3.34221,3.29229,3.32806,180341.87188995
1988-08-19,3.32806,3.35675,3.22144,3.24247,628965.86226081
1988-08-22,3.22144,3.25672,3.2066,3.22144,262113.12264877
1988-08-23,3.22144,3.24247,3.22144,3.24247,563994.99952456
1988-08-24,3.2066,3.25672,3.2066,3.24247,345559.42572361
1988-08-25,3.22144,3.22144,3.17093,3.17093,271076.58607495
1988-08-26,3.19235,3.2066,3.14273,3.2066,134980.11187384
1988-08-29,3.19235,3.19235,3.15678,3.19235,337728.60702873
1988-08-30,3.19235,3.19235,3.14273,3.19235,288436.68173652
1988-08-31,3.24247,3.24247,3.2066,3.2066,147858.47582233
1988-09-01,3.19235,3.22144,3.17093,3.19235,135539.81951285
1988-09-02,3.22144,3.29229,3.22144,3.29229,384768.47231162
1988-09-06,3.32806,3.35675,3.27824,3.27824,267714.26963988
1988-09-07,3.25672,3.30674,3.24247,3.27824,168017.10967896
1988-09-08,3.29229,3.39233,3.29229,3.39233,538789.83806457
1988-09-09,3.39233,3.44244,3.37798,3.37798,306362.59093863
1988-09-12,3.35675,3.42819,3.32806,3.35675,1074780.1202838
1988-09-13,3.35675,3.42819,3.32806,3.42819,1043413.0865435
1988-09-14,3.46386,3.46386,3.42819,3.44244,1018768.6503728
1988-09-15,3.46386,3.46386,3.35675,3.39233,541031.72157137
1988-09-16,3.39233,3.39233,3.35675,3.39233,151782.53519692
1988-09-19,3.37798,3.37798,3.30674,3.34221,334362.21999265
1988-09-20,3.34221,3.37798,3.34221,3.35675,767859.85700671
1988-09-21,3.35675,3.35675,3.30674,3.32806,82894.736637849
1988-09-22,3.32806,3.34221,3.30674,3.34221,189301.26471512
1988-09-23,3.34221,3.39233,3.34221,3.34221,158502.07981579
1988-09-26,3.34221,3.39233,3.34221,3.39233,539908.23569234
1988-09-27,3.41374,3.41374,3.35675,3.35675,289557.1146648
1988-09-28,3.37798,3.37798,3.34221,3.37798,133296.9183558
1988-09-29,3.35675,3.39233,3.35675,3.39233,294037.82872763
1988-09-30,3.37798,3.39233,3.37798,3.39233,516384.23244989
1988-10-03,3.39233,3.44244,3.39233,3.44244,869236.13988466
1988-10-04,3.44244,3.44244,3.39233,3.41374,237466.65117754
1988-10-05,3.41374,3.42819,3.41374,3.41374,153462.6757642
1988-10-06,3.41374,3.42819,3.39233,3.42819,221232.0766955
1988-10-07,3.44244,3.46386,3.42819,3.46386,237466.65117754
1988-10-10,3.44244,3.47801,3.44244,3.44244,776260.55984312
1988-10-11,3.47801,3.49236,3.46386,3.49236,362366.93729794
1988-10-12,3.46386,3.47801,3.41374,3.42819,1341932.6469842
1988-10-13,3.42819,3.42819,3.39233,3.39233,404933.21206976
1988-10-14,3.41374,3.41374,3.35675,3.39233,141697.62119221
1988-10-17,3.39233,3.42819,3.35675,3.41374,120413.46615605
1988-10-18,3.39233,3.42819,3.39233,3.42819,487820.82515584
1988-10-19,3.41374,3.41374,3.35675,3.35675,108090.73924556
1988-10-20,3.37798,3.39233,3.34221,3.39233,457018.58730575
1988-10-21,3.39233,3.41374,3.37798,3.37798,85694.29248315
1988-10-24,3.37798,3.39233,3.37798,3.37798,159620.47744356
1988-10-25,3.37798,3.42819,3.37798,3.42819,207784.84625573
1988-10-26,3.42819,3.42819,3.39233,3.41374,138337.34005765
1988-10-27,3.41374,3.41374,3.39233,3.39233,399331.0474284
1988-10-28,3.41374,3.42819,3.39233,3.39233,161860.32564985
1988-10-31,3.39233,3.41374,3.39233,3.41374,355650.44562983
1988-11-01,3.41374,3.46386,3.41374,3.44244,453099.61618243
1988-11-02,3.44244,3.47801,3.44244,3.47801,185948.10713232
1988-11-03,3.47801,3.66373,3.47801,3.57785,1260164.4491761
1988-11-04,3.5637,3.63534,3.54945,3.5637,1188475.0594713
1988-11-07,3.59956,3.59956,3.47801,3.54945,401012.20564593
1988-11-08,3.54945,3.57785,3.54945,3.5637,89051.520666956
1988-11-09,3.54945,3.5637,3.51397,3.54945,193225.3240897
1988-11-10,3.54945,3.5637,3.52793,3.52793,641840.15560829
1988-11-11,3.54945,3.54945,3.52793,3.52793,361247.52201992
1988-11-14,3.51397,3.59956,3.51397,3.5637,977888.62206974
1988-11-15,3.54945,3.57785,3.52793,3.54945,713529.54531316
1988-11-16,3.52793,3.59956,3.52793,3.57785,287877.99174777
1988-11-17,3.57785,3.59956,3.57785,3.59956,581910.73222414
1988-11-18,3.59956,3.59956,3.57785,3.57785,425656.64181666
1988-11-21,3.5637,3.59956,3.5637,3.57785,371329.38307387
1988-11-22,3.57785,3.59956,3.57785,3.57785,400454.53330743
1988-11-23,3.59956,3.63534,3.59956,3.61392,416134.48840172
1988-11-25,3.59956,3.61392,3.59956,3.61392,77292.571996488
1988-11-28,3.64948,3.64948,3.61392,3.63534,385337.3388029
1988-11-29,3.63534,3.69989,3.63534,3.66373,493986.76803722
1988-11-30,3.69989,3.78528,3.69989,3.71385,627842.37638178
1988-12-01,3.71385,3.83531,3.71385,3.73527,529272.7729009
1988-12-02,3.73527,3.73527,3.69989,3.69989,716328.08350821
1988-12-05,3.68545,3.69989,3.61392,3.63534,962764.30401345
1988-12-06,3.64948,3.64948,3.61392,3.64948,3436044.1782306
1988-12-07,3.66373,3.74972,3.64948,3.66373,748258.89548859
1988-12-08,3.68545,3.68545,3.63534,3.63534,281719.17241815
1988-12-09,3.63534,3.68545,3.63534,3.66373,823305.51337727
1988-12-12,3.68545,3.68545,3.61392,3.63534,451975.11265315
1988-12-13,3.61392,3.64948,3.61392,3.63534,288996.38937553
1988-12-14,3.63534,3.66373,3.63534,3.66373,244195.35464869
1988-12-15,3.66373,3.66373,3.63534,3.63534,168017.10967896
1988-12-16,3.66373,3.66373,3.63534,3.64948,187625.19474885
1988-12-19,3.63534,3.66373,3.61392,3.64948,187625.19474885
1988-12-20,3.61392,3.64948,3.59956,3.61392,679366.00867826
1988-12-21,3.61392,3.68545,3.61392,3.68545,415576.81606322
1988-12-22,3.64948,3.68545,3.63534,3.66373,291798.99817159
1988-12-23,3.63534,3.66373,3.63534,3.64948,31368.051390612
1988-12-27,3.66373,3.68545,3.64948,3.68545,98578.762333155
1988-12-28,3.66373,3.66373,3.63534,3.64948,101933.95521646
1988-12-29,3.63534,3.66373,3.61392,3.63534,141697.62119221
1988-12-30,3.64948,3.68545,3.59956,3.68545,484465.63227254
1989-01-03,3.64948,3.66373,3.63534,3.64948,146739.06054431
1989-01-04,3.64948,3.68545,3.64948,3.66373,140577.18826394
1989-01-05,3.66373,3.66373,3.64948,3.66373,349486.53804895
1989-01-06,3.64948,3.66373,3.64948,3.64948,1162705.102121
1989-01-09,3.66373,3.66373,3.63534,3.64948,227950.60366412
1989-01-10,3.66373,3.66373,3.64948,3.64948,300195.63040699
1989-01-11,3.66373,3.66373,3.63534,3.64948,346683.92925289
1989-01-12,3.66373,3.68545,3.64948,3.66373,374689.66420843
1989-01-13,3.66373,3.74972,3.64948,3.68545,370206.91484509
1989-01-16,3.68545,3.69989,3.68545,3.68545,136095.45655085
1989-01-17,3.68545,3.71385,3.64948,3.64948,584154.65103144
1989-01-18,3.66373,3.69989,3.64948,3.66373,779062.15098893
1989-01-19,3.69989,3.69989,3.66373,3.66373,156822.95689876
1989-01-20,3.66373,3.66373,3.64948,3.66373,337728.60702873
1989-01-23,3.66373,3.68545,3.66373,3.66373,649680.13315544
1989-01-24,3.68545,3.73527,3.68545,3.69989,283953.93237318
1989-01-25,3.69989,3.73527,3.69989,3.69989,170260.01083601
1989-01-26,3.69989,3.71385,3.69989,3.69989,180901.57952896
1989-01-27,3.69989,3.77114,3.69989,3.74972,328200.34771228
1989-01-30,3.78528,3.79944,3.73527,3.73527,268829.61431689
1989-01-31,3.71385,3.78528,3.71385,3.78528,88488.760077188
1989-02-01,3.77114,3.87078,3.74972,3.87078,281158.44712889
1989-02-02,3.87078,3.94242,3.87078,3.87078,998051.32652738
1989-02-03,3.85663,3.88503,3.83531,3.85663,350047.26333821
1989-02-06,3.85663,3.87078,3.83531,3.83531,365171.58139451
1989-02-07,3.88503,3.88503,3.82116,3.82116,629521.49929881
1989-02-08,3.82116,3.88503,3.82116,3.85663,687767.72916492
1989-02-09,3.85663,3.97092,3.85663,3.95646,835066.49734825
1989-02-10,3.94242,4.02781,3.9209,4.00658,507983.52961348
1989-02-13,3.99253,4.00658,3.95646,3.95646,316435.2931403
1989-02-14,3.95646,3.97092,3.94242,3.95646,191547.21882293
1989-02-15,3.95646,3.97092,3.94242,3.97092,165220.60678441
1989-02-16,3.99253,3.99253,3.94242,3.94242,105292.20105051
1989-02-17,3.94242,3.97092,3.94242,3.97092,159061.7874548
1989-02-21,3.99253,4.07792,3.99253,3.99253,348361.01686941
1989-02-22,4.00658,4.02781,3.97092,3.99253,214509.47912586
1989-02-23,3.99253,3.99253,3.94242,3.94242,244195.35464869
1989-02-24,3.94242,3.94242,3.9209,3.9209,84014.151915868
1989-02-27,3.9209,3.9209,3.87078,3.88503,269954.11784617
1989-02-28,3.88503,3.90655,3.87078,3.87078,154020.3481027
1989-03-01,3.87078,3.95646,3.87078,3.94242,162425.12154012
1989-03-02,3.94242,4.00658,3.94242,4.00658,277800.20129483
1989-03-03,4.00658,4.02781,3.9209,3.94242,217305.98202041
1989-03-06,3.94242,3.99253,3.94242,3.94242,173061.60198181
1989-03-07,3.97092,3.99253,3.94242,3.99253,659204.32187088
1989-03-08,3.97092,4.00658,3.95646,3.99253,323160.94366069
1989-03-09,3.99253,3.99253,3.95646,3.95646,450298.02503663
1989-03-10,3.95646,3.97092,3.94242,3.95646,118735.36088927
1989-03-13,3.94242,3.99253,3.94242,3.95646,239707.51703408
1989-03-14,3.94242,3.97092,3.94242,3.97092,394289.6080763
1989-03-15,3.97092,4.09217,3.97092,4.09217,417255.93898025
1989-03-16,4.07792,4.07792,4.05669,4.07792,378612.70593276
1989-03-17,4.07792,4.07792,4.04195,4.05669,115379.15035572
1989-03-20,4.02781,4.07792,4.00658,4.02781,138337.34005765
1989-03-21,4.04195,4.07792,4.02781,4.07792,412774.20726716
1989-03-22,4.07792,4.09217,4.05669,4.05669,281158.44712889
1989-03-23,4.09217,4.11389,4.05669,4.11389,439654.42104317
1989-03-27,4.04195,4.11389,4.04195,4.11389,272198.03665347
1989-03-28,4.11389,4.12824,4.07792,4.11389,344448.15164761
1989-03-29,4.09217,4.26355,4.09217,4.2493,759457.1188698
1989-03-30,4.2493,4.28506,4.19987,4.21373,282834.51709516
1989-03-31,4.19987,4.29952,4.17806,4.29952,391490.052231
1989-04-03,4.29952,4.47088,4.2493,4.42087,991329.746608
1989-04-04,4.42087,4.45664,4.33499,4.33499,1582200.8893076
1989-04-05,4.34963,4.50646,4.34963,4.43492,832269.9944537
1989-04-06,4.39965,4.43492,4.38491,4.39965,453099.61618243
1989-04-07,4.38491,4.43492,4.38491,4.39965,345559.42572361
1989-04-10,4.39965,4.43492,4.38491,4.43492,358450.00147513
1989-04-11,4.42087,4.45664,4.39965,4.39965,593120.14975812
1989-04-12,4.42087,4.43492,4.37095,4.42087,152898.89752418
1989-04-13,4.38491,4.39965,4.33499,4.33499,364046.06021497
1989-04-14,4.33499,4.38491,4.33499,4.34963,442456.01218897
1989-04-17,4.33499,4.45664,4.33499,4.38491,317556.74371882
1989-04-18,4.40643,4.42087,4.38491,4.38491,184263.89596403
1989-04-19,4.37095,4.38491,4.33499,4.35661,624478.02464621
1989-04-20,4.33499,4.37095,4.33499,4.35661,70011.284438097
1989-04-21,4.35661,4.38491,4.29952,4.29952,427890.38412143
1989-04-24,4.29952,4.29952,4.27141,4.29952,230190.45187041
1989-04-25,4.32084,4.37095,4.28506,4.33499,315320.96611354
1989-04-26,4.33499,4.42087,4.32084,4.37095,192662.56349993
1989-04-27,4.37095,4.44239,4.37095,4.38491,421737.67069334
1989-04-28,4.44239,4.45664,4.35661,4.37095,397089.1639216
1989-05-01,4.37095,4.40643,4.37095,4.37095,243632.59405892
1989-05-02,4.38491,4.42087,4.38491,4.42087,129937.65487149
1989-05-03,4.42087,4.44239,4.37095,4.38491,400454.53330743
1989-05-04,4.40643,4.44239,4.37095,4.44239,345559.42572361
1989-05-05,4.45664,4.45664,4.40643,4.44239,230190.45187041
1989-05-08,4.40643,4.45664,4.40643,4.42087,907316.61234238
1989-05-09,4.44239,4.44239,4.37095,4.38491,412212.46432765
1989-05-10,4.37095,4.40643,4.37095,4.38491,252032.27924508
1989-05-11,4.35661,4.42087,4.33499,4.42087,859150.20822971
1989-05-12,4.40643,4.50646,4.40643,4.4924,949878.81651319
1989-05-15,4.4924,4.50646,4.47088,4.4924,407170.00732529
1989-05-16,4.4924,4.4924,4.45664,4.4924,628965.86226081
1989-05-17,4.47088,4.50646,4.47088,4.4924,268829.61431689
1989-05-18,4.4924,4.50646,4.47088,4.4924,285639.16119173
1989-05-19,4.4924,4.64924,4.4924,4.62802,907316.61234238
1989-05-22,4.59235,4.64924,4.56385,4.56385,789138.92379161
1989-05-23,4.5779,4.5779,4.52788,4.52788,199948.93930959
1989-05-24,4.52788,4.56385,4.45664,4.4924,403809.72619073
1989-05-25,4.50646,4.52788,4.44239,4.50646,537670.42278655
1989-05-26,4.50646,4.56385,4.47088,4.47088,295157.24400565
1989-05-30,4.45664,4.47088,4.42087,4.44239,254269.07450061
1989-05-31,4.44239,4.4924,4.44239,4.45664,716890.84409798
1989-06-01,4.44239,4.4924,4.42087,4.4924,206666.44862796
1989-06-02,4.54252,4.62802,4.52788,4.61367,519749.60183571
1989-06-05,4.62802,4.62802,4.54252,4.54252,637925.25508598
1989-06-06,4.54252,4.62802,4.54252,4.61367,411650.72138813
1989-06-07,4.61367,4.66378,4.61367,4.62802,536552.02515879
1989-06-08,4.62802,4.64924,4.5779,4.64924,471582.18007279
1989-06-09,4.64924,4.73503,4.62802,4.73503,341088.8881633
1989-06-12,4.71361,4.79958,4.67803,4.73503,725854.30752416
1989-06-13,4.71361,4.74957,4.66378,4.74957,534870.86694125
1989-06-14,4.74957,4.74957,4.73503,4.74957,168579.87026872
1989-06-15,4.73503,4.73503,4.69985,4.71361,310280.5444117
1989-06-16,4.69985,4.71361,4.67803,4.67803,282275.82710641
1989-06-19,4.66378,4.67803,4.64924,4.64924,154581.07339196
1989-06-20,4.64924,4.67803,4.64924,4.67803,346683.92925289
1989-06-21,4.64924,4.69985,4.62802,4.69985,397649.88921086
1989-06-22,4.67803,4.67803,4.5779,4.5779,686086.57094739
1989-06-23,4.5779,4.59235,4.54252,4.5779,401572.9309352
1989-06-26,4.59235,4.61367,4.59235,4.61367,266595.87201211
1989-06-27,4.61367,4.66378,4.61367,4.62802,342207.28579106
1989-06-28,4.62802,4.64924,4.61367,4.62802,651928.12256375
1989-06-29,4.62802,4.64924,4.61367,4.62802,389808.89401346
1989-06-30,4.62802,4.64924,4.59235,4.61367,490619.36335089
1989-07-03,4.61367,4.61367,4.59235,4.61367,78406.899023244
1989-07-05,4.59235,4.61367,4.59235,4.59235,209470.07507427
1989-07-06,4.61367,4.66378,4.61367,4.64924,61605.493350424
1989-07-07,4.61367,4.66378,4.61367,4.64924,206666.44862796
1989-07-10,4.62802,4.64924,4.61367,4.61367,185383.31124205
1989-07-11,4.61367,4.69985,4.61367,4.67803,594797.23737465
1989-07-12,4.69985,4.73503,4.69985,4.71361,631762.36515536
1989-07-13,4.71361,4.74957,4.71361,4.71361,228510.31130313
1989-07-14,4.73503,4.74957,4.71361,4.74957,282275.82710641
1989-07-17,4.78494,4.8494,4.78494,4.79958,248669.96281001
1989-07-18,4.78494,4.78494,4.76372,4.78494,493986.76803722
1989-07-19,4.78494,4.83516,4.78494,4.82082,278356.85598309
1989-07-20,4.82082,4.88508,4.82082,4.87083,427327.62353167
1989-07-21,4.88508,4.88508,4.82082,4.83516,528150.30467212
1989-07-24,4.8494,4.92065,4.8494,4.92065,333242.80471463
1989-07-25,4.94227,4.94227,4.92802,4.94227,282834.51709516
1989-07-26,4.95642,4.99238,4.95642,4.99238,280036.99655037
1989-07-27,4.95642,5.01361,4.95642,4.95642,630078.15398706
1989-07-28,4.97804,5.04928,4.94227,4.94227,249226.61749826
1989-07-31,4.94227,4.97804,4.92802,4.97804,321487.92664518
1989-08-01,4.99238,4.99238,4.97804,4.99238,235786.51061026
1989-08-02,4.97804,5.14941,4.97804,5.14941,406612.33498679
1989-08-03,5.22065,5.39223,5.22065,5.30674,1549159.8209014
1989-08-04,5.34202,5.40657,5.30674,5.30674,751058.45133389
1989-08-07,5.28521,5.30674,5.18498,5.18498,832832.75504347
1989-08-08,5.18498,5.25623,5.18498,5.22065,738736.74207366
1989-08-09,5.2351,5.2351,5.18498,5.18498,318115.43370758
1989-08-10,5.18498,5.18498,5.07757,5.07757,337728.60702873
1989-08-11,5.13506,5.28521,5.11364,5.14941,1425940.6929986
1989-08-14,5.14941,5.14941,4.99238,5.04928,383651.0923341
1989-08-15,5.04928,5.07757,4.97804,5.07757,598713.15554721
1989-08-16,5.07757,5.13506,5.01361,5.13506,207784.84625573
1989-08-17,5.13506,5.2351,5.13506,5.2351,196584.58757401
1989-08-18,5.22065,5.25623,5.22065,5.2351,420055.49482555
1989-08-21,5.22065,5.22065,5.11364,5.14941,164103.2268069
1989-08-22,5.14941,5.19943,5.11364,5.14941,110332.62275236
1989-08-23,5.14941,5.18498,5.11364,5.13506,318681.24724811
1989-08-24,5.14941,5.14941,5.11364,5.11364,329881.50592982
1989-08-25,5.14941,5.18498,5.13506,5.18498,384768.47231162
1989-08-28,5.19943,5.19943,5.11364,5.14941,342207.28579106
1989-08-29,5.18498,5.19943,5.16346,5.18498,114814.35446545
1989-08-30,5.19943,5.19943,5.18498,5.18498,153462.6757642
1989-08-31,5.18498,5.22065,5.11364,5.16346,401012.20564593
1989-09-01,5.14941,5.16346,5.11364,5.16346,408850.14789258
1989-09-05,5.14941,5.18498,5.13506,5.14941,133296.9183558
1989-09-06,5.18498,5.18498,5.07757,5.11364,496226.61624351
1989-09-07,5.09939,5.13506,5.09939,5.11364,346683.92925289
1989-09-08,5.11364,5.59937,5.09939,5.49216,1709898.6959728
1989-09-11,5.51368,5.51368,5.46357,5.49216,1309449.2509166
1989-09-12,5.49216,5.51368,5.47772,5.51368,1896965.2007328
1989-09-13,5.51368,5.58522,5.51368,5.54925,1262400.2267814
1989-09-14,5.54925,5.56331,5.51368,5.54925,538789.83806457
1989-09-15,5.54925,5.54925,5.51368,5.51368,827225.50215084
1989-09-18,5.52764,5.54925,5.52764,5.54925,316995.00077931
1989-09-19,5.56331,5.59937,5.54925,5.58522,1215355.2732473
1989-09-20,5.59937,5.63514,5.59937,5.61361,408850.14789258
1989-09-21,5.59937,5.61361,5.58522,5.61361,431816.47879652
1989-09-22,5.59937,5.61361,5.58522,5.59937,739297.46736292
1989-09-25,5.59937,5.61361,5.58522,5.59937,100253.81464917
1989-09-26,5.61361,5.63514,5.59937,5.61361,733696.32037181
1989-09-27,5.61361,5.63514,5.61361,5.61361,506865.13198571
1989-09-28,5.63514,5.67081,5.63514,5.67081,551111.54732481
1989-09-29,5.64909,5.73498,5.64909,5.69911,458696.69257253
1989-10-02,5.72073,5.77065,5.69911,5.75639,296834.33162218
1989-10-03,5.79217,5.80622,5.72073,5.73498,714655.0664927
1989-10-04,5.73498,5.75639,5.69911,5.73498,1021569.2238683
1989-10-05,5.73498,5.80622,5.73498,5.75639,3414202.3508559
1989-10-06,5.69911,5.73498,5.67081,5.73498,1446108.4857075
1989-10-09,5.77065,5.77065,5.69911,5.69911,411092.03139937
1989-10-10,5.72073,5.73498,5.61361,5.61361,347245.6721924
1989-10-11,5.59937,5.59937,5.49216,5.58522,707367.67303279
1989-10-12,5.63514,5.77065,5.63514,5.72073,1704297.5489816
1989-10-13,5.73498,5.73498,5.59937,5.73498,1234395.5094761
1989-10-16,5.54925,5.58522,5.51368,5.56331,1049014.2335346
1989-10-17,5.56331,5.56331,5.52764,5.52764,619438.62059461
1989-10-18,5.56331,5.58522,5.44215,5.58522,348361.01686941
1989-10-19,5.58522,5.80622,5.58522,5.75639,500707.33030635
1989-10-20,5.80622,5.84218,5.73498,5.79217,206666.44862796
1989-10-23,5.79217,5.79217,5.67081,5.68496,266036.1643731
1989-10-24,5.65626,5.70648,5.63514,5.69204,681047.1668958
1989-10-25,5.67081,5.70648,5.67081,5.69204,204425.58277141
1989-10-26,5.69204,5.72073,5.69204,5.72073,244754.04463745
1989-10-27,5.72073,5.72073,5.67081,5.69204,260995.74267126
1989-10-30,5.82774,5.99912,5.82774,5.96354,840106.91905009
1989-10-31,6.02054,6.085,6.02054,6.085,434055.30935256
1989-11-01,6.10613,6.32781,6.10613,6.26355,1025491.2479424
1989-11-02,6.27779,6.39896,6.22788,6.24212,758894.35828003
1989-11-03,6.20636,6.22788,6.14189,6.14189,446371.93036154
1989-11-06,6.17776,6.17776,6.07075,6.07075,304120.70743183
1989-11-07,6.02054,6.10613,5.99912,6.10613,728653.86336946
1989-11-08,6.14189,6.29893,6.14189,6.1921,367967.0666388
1989-11-09,6.1921,6.20636,6.17776,6.17776,261553.41500976
1989-11-10,6.15624,6.1921,6.12077,6.12077,279479.32421186
1989-11-13,6.15624,6.15624,6.0562,6.07075,80088.057240778
1989-11-14,6.03478,6.03478,5.93495,5.96354,300758.39099676
1989-11-15,5.94919,6.03478,5.89928,6.02054,280598.73948988
1989-11-16,6.0562,6.0562,5.94919,5.99912,118735.36088927
1989-11-17,6.07075,6.15624,6.0562,6.15624,786342.42089707
1989-11-20,6.12077,6.22788,6.07075,6.20636,383651.0923341
1989-11-21,6.22788,6.29893,6.22788,6.29893,167460.45499071
1989-11-22,6.31327,6.385,6.27779,6.385,402132.63857421
1989-11-24,6.34914,6.47049,6.34914,6.47049,225151.04781882
1989-11-27,6.42077,6.48484,6.42077,6.48484,301316.06333527
1989-11-28,6.5208,6.62791,6.47049,6.59205,548310.97382926
1989-11-29,6.55628,6.59205,6.5208,6.55628,701767.54369194
1989-11-30,6.55628,6.57072,6.48484,6.48484,226831.1883861
1989-12-01,6.5208,6.54204,6.48484,6.5208,744332.8008135
1989-12-04,6.5208,6.55628,6.5208,6.54204,1152065.5687286
1989-12-05,6.54204,6.64167,6.5208,6.62791,870909.15690018
1989-12-06,6.62791,6.79929,6.62791,6.64167,1121264.3485287
1989-12-07,6.64167,6.64167,6.44937,6.5208,1255676.6115615
1989-12-08,6.5208,6.66329,6.5208,6.66329,716328.08350821
1989-12-11,6.66329,6.69208,6.59205,6.69208,485021.26931054
1989-12-12,6.69208,6.7133,6.62791,6.62791,620563.1241239
1989-12-13,6.59205,6.6063,6.55628,6.55628,725854.30752416
1989-12-14,6.5208,6.5208,6.42077,6.48484,187064.46945958
1989-12-15,6.5208,6.62791,6.5208,6.55628,1068060.575665
1989-12-18,6.54204,6.54204,6.36368,6.44937,701767.54369194
1989-12-19,6.39896,6.43522,6.10613,6.32781,1021569.2238683
1989-12-20,6.27779,6.66329,6.26355,6.5208,1101661.3517101
1989-12-21,6.47049,6.5208,6.44937,6.47049,576314.67348429
1989-12-22,6.47049,6.47049,6.43522,6.43522,929160.47501755
1989-12-26,6.42077,6.5208,6.42077,6.48484,109213.20747434
1989-12-27,6.54204,6.55628,6.50646,6.54204,205547.03334994
1989-12-28,6.5208,6.6063,6.5208,6.6063,315880.67375255
1989-12-29,6.62791,6.72766,6.55628,6.66329,355087.68504006
1990-01-02,6.69208,6.69208,6.6063,6.62791,471582.18007279
1990-01-03,6.6063,6.79929,6.6063,6.72766,863632.95759305
1990-01-04,6.7133,6.92036,6.67744,6.83467,646322.90497163
1990-01-05,6.88478,7.12769,6.88478,6.92036,1496508.6321249
1990-01-08,6.92036,6.97047,6.84921,6.84921,2488403.1746232
1990-01-09,6.83467,6.87054,6.76323,6.76323,891074.91430857
1990-01-10,6.72766,6.79929,6.72766,6.79929,605999.53135686
1990-01-11,6.78465,6.9349,6.78465,6.9061,644643.7820546
1990-01-12,6.92036,6.92036,6.76323,6.78465,230190.45187041
1990-01-15,6.72766,6.72766,6.62791,6.7133,315880.67375255
1990-01-16,6.67744,6.9061,6.64167,6.83467,852988.33594934
1990-01-17,6.83467,6.9349,6.81353,6.88478,513027.00426608
1990-01-18,6.84921,6.84921,6.78465,6.78465,912362.12229549
1990-01-19,6.78465,6.88478,6.78465,6.88478,375811.11478696
1990-01-22,6.87054,6.87054,6.76323,6.81353,232426.22947569
1990-01-23,6.82051,6.89206,6.82051,6.89206,1024368.7797136
1990-01-24,6.79929,6.94207,6.74918,6.89206,1001406.5194107
1990-01-25,6.89206,6.95622,6.89206,6.94207,955479.9635043
1990-01-26,6.92772,6.95622,6.5777,6.5777,923557.29272594
1990-01-29,6.54204,6.54204,6.0562,6.0562,2408309.0114809
1990-01-30,6.09197,6.09197,5.62069,5.72073,2280616.2930669
1990-01-31,5.81359,5.98516,5.81359,5.97071,929721.20030682
1990-02-01,5.94919,6.10613,5.91362,6.02054,633442.50572264
1990-02-02,5.99912,6.1921,5.99912,6.17776,393170.19279828
1990-02-05,6.15624,6.1921,6.14189,6.15624,728095.1733807
1990-02-06,6.12077,6.12077,6.07075,6.09197,278356.85598309
1990-02-07,6.09197,6.09197,6.03478,6.09197,319242.99018762
1990-02-08,6.15624,6.37066,6.15624,6.2491,676569.50578372
1990-02-09,6.2491,6.34914,6.2491,6.33459,152338.17223491
1990-02-12,6.26355,6.31327,6.21353,6.22788,790262.40967064
1990-02-13,6.17776,6.21353,6.09197,6.09197,594236.51208538
1990-02-14,6.0562,6.09197,5.98516,5.98516,588076.67510552
1990-02-15,5.98516,6.03478,5.98516,6.02054,468216.81068696
1990-02-16,6.03478,6.14189,6.03478,6.10613,1004771.8887965
1990-02-20,6.09197,6.12077,6.07075,6.09197,297397.09221194
1990-02-21,6.07075,6.14189,6.0562,6.10613,201626.02692611
1990-02-22,6.14189,6.22788,6.12077,6.12077,453099.61618243
1990-02-23,6.10613,6.12077,5.99912,6.02054,179782.16425094
1990-02-26,5.99912,6.09197,5.98516,6.09197,58810.008106133
1990-02-27,6.12077,6.22788,6.12077,6.22788,455341.49968923
1990-02-28,6.1921,6.47049,6.1921,6.39896,645207.56029462
1990-03-01,6.39896,6.39896,6.385,6.385,306918.22797663
1990-03-02,6.42077,6.42077,6.37066,6.37066,574071.77232724
1990-03-05,6.37066,6.42077,6.34914,6.385,241950.41819113
1990-03-06,6.385,6.39896,6.37066,6.385,99692.071709658
1990-03-07,6.42077,6.42077,6.39896,6.42077,145617.60996579
1990-03-08,6.39896,6.42077,6.39896,6.42077,174744.79549985
1990-03-09,6.385,6.42077,6.385,6.385,230747.10655866
1990-03-12,6.385,6.39896,6.37066,6.385,192662.56349993
1990-03-13,6.37066,6.385,6.33459,6.34914,246432.14990422
1990-03-14,6.385,6.39896,6.37066,6.39896,253712.41981236
1990-03-15,6.385,6.39896,6.37066,6.385,127696.78901495
1990-03-16,6.385,6.43522,6.37066,6.37066,230190.45187041
1990-03-19,6.33459,6.34914,6.31327,6.33459,47045.971184401
1990-03-20,6.33459,6.33459,6.22788,6.31327,343886.40870809
1990-03-21,6.31327,6.34914,6.12077,6.15624,1037814.9925031
1990-03-22,6.14189,6.15624,6.09197,6.10613,190422.71529364
1990-03-23,6.07075,6.15624,6.07075,6.15624,493986.76803722
1990-03-26,6.17776,6.21353,6.14189,6.1921,109213.20747434
1990-03-27,6.21353,6.2491,6.15624,6.1921,131613.72483776
1990-03-28,6.1921,6.22788,6.1921,6.1921,148977.89110035
1990-03-29,6.15624,6.1921,6.14189,6.15624,500146.60501709
1990-03-30,6.17776,6.29893,6.17776,6.27779,398212.64980063
1990-04-02,6.2491,6.29893,6.1921,6.22788,174182.03491009
1990-04-03,6.22788,6.26355,6.21353,6.2491,285639.16119173
1990-04-04,6.26355,6.31327,6.12077,6.14189,360122.00084039
1990-04-05,6.12077,6.17776,6.12077,6.14189,124337.52553064
1990-04-06,6.15624,6.17776,6.14189,6.15624,217305.98202041
1990-04-09,6.14189,6.17776,6.07075,6.07075,98014.984093134
1990-04-10,6.07075,6.07075,5.94919,5.97071,224589.3048793
1990-04-11,5.97071,6.02054,5.91362,6.02054,808183.23062148
1990-04-12,6.03478,6.14189,5.99912,6.12077,503500.78025013
1990-04-16,6.15624,6.37066,6.15624,6.31327,332685.13237613
1990-04-17,6.29893,6.31327,6.1921,6.1921,112016.83392065
1990-04-18,6.21353,6.31327,6.17776,6.17776,355650.44562983
1990-04-19,6.14189,6.14189,6.0562,6.0562,171942.18670379
1990-04-20,6.0562,6.07075,5.98516,6.07075,245872.44226521
1990-04-23,6.03478,6.03478,5.98516,6.02054,202186.75221538
1990-04-24,6.01366,6.01366,5.97799,6.01366,555590.22608714
1990-04-25,6.01366,6.0277,5.99224,6.01366,31926.741379369
1990-04-26,6.0277,6.0277,5.97799,6.01366,576876.41642381
1990-04-27,5.99224,6.04932,5.94212,5.96354,87369.344799169
1990-04-30,6.04932,6.06377,5.97799,6.06377,725297.65283591
1990-05-01,6.085,6.17039,6.085,6.17039,332124.40708687
1990-05-02,6.2205,6.37782,6.2205,6.32781,838429.83143357
1990-05-03,6.34196,6.37782,6.34196,6.36368,714090.27060243
1990-05-04,6.39896,6.48484,6.39896,6.44937,923001.65568794
1990-05-07,6.44937,6.5208,6.44937,6.5208,548310.97382926
1990-05-08,6.5208,6.53476,6.48484,6.53476,240836.09116438
1990-05-09,6.5208,6.53476,6.49889,6.49889,527028.8540936
1990-05-10,6.49889,6.7133,6.49889,6.69208,185948.10713232
1990-05-11,6.7133,6.83467,6.7133,6.76323,239707.51703408
1990-05-14,6.74918,6.95622,6.74918,6.95622,241390.71055212
1990-05-15,6.88478,6.94207,6.88478,6.9061,144503.28293903
1990-05-16,6.9061,6.92036,6.87054,6.9061,108090.73924556
1990-05-17,6.94207,6.97047,6.92036,6.94207,95217.463548338
1990-05-18,6.92036,6.95622,6.92036,6.92036,61605.493350424
1990-05-21,6.92036,6.95622,6.9061,6.94207,275554.24718703
1990-05-22,6.94207,6.97047,6.9061,6.94207,259866.15089071
1990-05-23,6.9061,6.94207,6.9061,6.94207,66653.038604039
1990-05-24,6.94207,6.95622,6.9061,6.92036,198266.7634418
1990-05-25,6.88478,6.95622,6.88478,6.95622,168579.87026872
1990-05-29,6.92036,7.02776,6.88478,6.99179,611598.64304747
1990-05-30,6.99179,6.99179,6.9061,6.9061,166339.00441218
1990-05-31,6.88478,6.92036,6.81353,6.81353,295157.24400565
1990-06-01,6.84921,6.88478,6.7133,6.74918,220103.5025652
1990-06-04,6.74918,6.83467,6.7133,6.83467,472702.61300106
1990-06-05,6.83467,6.84921,6.78465,6.79929,849626.01951427
1990-06-06,6.83467,6.83467,6.79929,6.79929,122096.65967409
1990-06-07,6.79929,6.92036,6.79929,6.92036,295716.95164466
1990-06-08,6.92036,6.92036,6.84921,6.84921,64413.190397747
1990-06-11,6.81353,6.9061,6.79929,6.9061,476621.58412438
1990-06-12,6.9061,6.99179,6.84921,6.95622,495102.11271423
1990-06-13,6.95622,7.14901,6.92036,7.14901,762258.7100156
1990-06-14,7.12769,7.27028,7.11315,7.22036,327080.93243426
1990-06-15,7.18508,7.22036,7.14901,7.19904,177541.2983944
1990-06-18,7.14901,7.18508,7.0993,7.12769,346683.92925289
1990-06-19,7.11315,7.11315,7.00633,7.02776,176422.90076663
1990-06-20,7.02776,7.02776,6.95622,6.99179,144503.28293903
1990-06-21,7.02776,7.042,6.99179,7.02776,202743.40690363
1990-06-22,7.02776,7.11315,6.97047,7.11315,533752.46931349
1990-06-25,7.12769,7.12769,7.042,7.042,59368.69809489
1990-06-26,7.07758,7.23441,7.07758,7.12769,434055.30935256
1990-06-27,7.12769,7.25622,7.12769,7.23441,359563.31085163
1990-06-28,7.34181,7.3771,7.23441,7.35626,204985.29041042
1990-06-29,7.3771,7.46396,7.34181,7.46396,498463.41149905
1990-07-02,7.51221,7.65509,7.51221,7.65509,323718.61599919
1990-07-03,7.65509,7.86223,7.65509,7.79246,1119028.5709234
1990-07-05,7.81349,7.89957,7.76386,7.82745,1284248.1600576
1990-07-06,7.79246,7.92109,7.79246,7.79246,452540.92619368
1990-07-09,7.76386,7.79246,7.66923,7.69193,691694.84149027
1990-07-10,7.63435,7.72702,7.63435,7.65509,401012.20564593
1990-07-11,7.60625,7.60625,7.51221,7.53461,589755.79802255
1990-07-12,7.53461,7.58444,7.44971,7.56988,841225.31667786
1990-07-13,7.56988,7.86223,7.56988,7.77752,980126.43497553
1990-07-16,7.76386,7.96905,7.76386,7.89957,718570.98466526
1990-07-17,7.89957,7.98309,7.89957,7.95726,250909.8110163
1990-07-18,7.95726,7.95726,7.74136,7.74136,292359.72346086
1990-07-19,7.74136,7.74136,7.51221,7.51221,282275.82710641
1990-07-20,7.51221,7.53461,7.34181,7.44971,379730.08591028
1990-07-23,7.23441,7.30595,6.99179,7.27028,492863.28215819
1990-07-24,7.2636,7.31322,7.22763,7.31322,926356.84857124
1990-07-25,7.31322,7.44293,7.29877,7.44293,846272.86193147
1990-07-26,7.6143,7.64801,7.50523,7.50523,1529001.1870448
1990-07-27,7.54218,7.54218,7.40578,7.44293,203863.8398319
1990-07-30,7.44293,7.59986,7.36972,7.57794,486702.42752807
1990-07-31,7.57794,7.82745,7.54218,7.7333,385890.9405404
1990-08-01,7.70589,7.70589,7.6143,7.66923,422296.3606821
1990-08-02,7.64801,7.64801,7.52714,7.54218,173623.34492133
1990-08-03,7.50523,7.50523,7.19186,7.24876,1220395.6949491
1990-08-06,7.05626,7.09192,6.91358,7.03474,1123505.2143853
1990-08-07,7.03474,7.09192,6.99917,7.02059,1697017.2790735
1990-08-08,7.02059,7.09192,7.02059,7.0705,360122.00084039
1990-08-09,7.0705,7.09192,7.02059,7.02059,569034.40357615
1990-08-10,7.02059,7.03474,7.02059,7.03474,253154.74747386
1990-08-13,6.99917,7.28453,6.98501,7.28453,470465.81774553
1990-08-14,7.21358,7.31322,7.21358,7.31322,474941.4435571
1990-08-15,7.36972,7.57794,7.36972,7.44293,521425.67180199
1990-08-16,7.40578,7.40578,7.22763,7.28453,135539.81951285
1990-08-17,7.24876,7.24876,7.09192,7.22763,696168.43200133
1990-08-20,7.22763,7.29877,7.22763,7.22763,114254.64682644
1990-08-21,7.15629,7.17722,6.98501,7.05626,547752.2838405
1990-08-22,7.09192,7.09192,6.98501,6.98501,393729.90043729
1990-08-23,6.59912,6.79221,6.59912,6.69916,934201.91436965
1990-08-24,6.73492,6.82799,6.69916,6.69916,272198.03665347
1990-08-27,6.79221,7.05626,6.79221,6.96359,420613.16716406
1990-08-28,6.94905,7.05626,6.91358,7.03474,348922.75980893
1990-08-29,7.05626,7.2636,7.03474,7.21358,518063.35536692
1990-08-30,7.21358,7.2636,7.12052,7.14175,230747.10655866
1990-08-31,7.12052,7.15629,7.02059,7.12052,355087.68504006
1990-09-04,7.0705,7.10637,7.02059,7.05626,692812.22146778
1990-09-05,7.09192,7.15629,7.09192,7.12052,837307.36320479
1990-09-06,7.09192,7.10637,7.0705,7.09192,252032.27924508
1990-09-07,7.0705,7.15629,7.0705,7.15629,583037.27105393
1990-09-10,7.19186,7.22763,7.15629,7.17722,257070.66564642
1990-09-11,7.21358,7.29877,7.19186,7.22763,440221.25223395
1990-09-12,7.22763,7.22763,7.17722,7.19186,770098.68756275
1990-09-13,7.19186,7.19186,7.03474,7.09192,114814.35446545
1990-09-14,7.05626,7.05626,6.94905,6.94905,462617.69899636
1990-09-17,6.91358,6.91358,6.80607,6.82799,737616.30914538
1990-09-18,6.84194,6.84194,6.31327,6.52788,1197436.4875969
1990-09-19,6.56365,6.59912,6.49211,6.54204,1293209.5881833
1990-09-20,6.5777,6.5777,6.49211,6.52788,585841.91515049
1990-09-21,6.54204,6.54204,6.47787,6.47787,637360.45919571
1990-09-24,6.40623,6.42077,6.17776,6.17776,1579401.3334623
1990-09-25,6.07075,6.07075,5.8921,6.03478,1697017.2790735
1990-09-26,5.96354,5.96354,5.64909,5.77065,3059116.7011164
1990-09-27,5.73498,5.73498,5.26359,5.3708,1343055.115213
1990-09-28,5.26359,5.63514,5.19226,5.63514,959403.00522863
1990-10-01,5.68496,5.8637,5.68496,5.82774,1999461.9165391
1990-10-02,5.92787,5.94919,5.61361,5.68496,1698139.7473023
1990-10-03,5.69911,5.75639,5.54208,5.56331,538789.83806457
1990-10-04,5.59937,5.64909,5.50641,5.56331,809864.38883902
1990-10-05,5.49216,5.56331,4.94934,5.03513,2918533.4069509
1990-10-08,4.99906,5.08505,4.84243,5.02078,1354814.0638835
1990-10-09,4.94934,4.94934,4.63528,4.66378,951562.01003123
1990-10-10,4.66378,4.69985,4.50646,4.66378,3222098.4773447
1990-10-11,4.69985,4.79222,4.64924,4.66378,921878.16980891
1990-10-12,4.66378,4.80646,4.66378,4.79222,684407.44803036
1990-10-15,4.82788,4.91357,4.75665,4.87781,874275.54393626
1990-10-16,4.86375,4.94934,4.84243,4.91357,668164.7323463
1990-10-17,4.87781,5.07099,4.87781,4.99906,1149271.1011345
1990-10-18,4.99906,5.1779,4.99906,5.1779,683849.77569186
1990-10-19,5.29917,5.50641,5.29917,5.3708,709608.53888934
1990-10-22,5.3708,5.47772,5.3708,5.47772,872594.38571872
1990-10-23,5.64192,5.71365,5.59209,5.67798,1977053.2579736
1990-10-24,5.64192,5.64192,5.49924,5.49924,469340.29656599
1990-10-25,5.57067,5.60605,5.43497,5.43497,485580.97694955
1990-10-26,5.43497,5.43497,5.29219,5.30674,448617.88446934
1990-10-29,5.30674,5.30674,5.04211,5.07757,902276.19064054
1990-10-30,5.07757,5.2351,5.02806,5.22065,283395.24238443
1990-10-31,5.2351,5.25623,5.14941,5.14941,301316.06333527
1990-11-01,5.18498,5.3992,5.13506,5.37778,473258.25003906
1990-11-02,5.37778,5.57067,5.36363,5.47074,521425.67180199
1990-11-05,5.49924,5.76347,5.49924,5.73498,1476353.051219
1990-11-06,5.74952,5.87048,5.71365,5.71365,871470.89983969
1990-11-07,5.71365,5.71365,5.60605,5.64192,543830.25976642
1990-11-08,5.60605,5.66374,5.60605,5.66374,385337.3388029
1990-11-09,5.64192,5.73498,5.64192,5.71365,872594.38571872
1990-11-12,5.67798,5.85624,5.67798,5.82076,1665096.6435957
1990-11-13,5.79944,5.85624,5.76347,5.82076,460382.93904133
1990-11-14,5.8921,5.96354,5.8921,5.94212,403809.72619073
1990-11-15,5.8921,5.92787,5.85624,5.92787,245872.44226521
1990-11-16,5.92787,5.96354,5.79944,5.83482,215627.87675363
1990-11-19,5.82076,5.94212,5.82076,5.92787,376928.49476447
1990-11-20,5.92787,6.04932,5.92787,5.96354,556151.96902666
1990-11-21,5.96354,5.99912,5.96354,5.97799,741537.31556921
1990-11-23,5.96354,5.99912,5.96354,5.97799,159061.7874548
1990-11-26,5.94212,5.97799,5.8921,5.96354,367408.37665004
1990-11-27,6.085,6.385,6.085,6.36368,653602.15722952
1990-11-28,6.43522,6.52788,6.385,6.42077,1448906.0062523
1990-11-29,6.385,6.42077,6.33459,6.385,1455628.6038219
1990-11-30,6.385,6.66329,6.36368,6.66329,643523.34912633
1990-12-03,6.68471,6.73492,6.59912,6.72028,634004.24866215
1990-12-04,6.69916,6.84194,6.64914,6.80607,749376.27546611
1990-12-05,6.82799,6.94905,6.82799,6.92772,1042297.7418665
1990-12-06,7.05626,7.10637,6.82799,6.86356,863074.26760429
1990-12-07,6.86356,6.94905,6.86356,6.92772,757774.94300201
1990-12-10,6.91358,6.92772,6.8777,6.91358,292359.72346086
1990-12-11,6.91358,6.92772,6.8777,6.8777,411650.72138813
1990-12-12,6.8777,6.89912,6.75625,6.8777,176987.6966569
1990-12-13,6.89912,6.89912,6.69916,6.7703,156822.95689876
1990-12-14,6.73492,6.75625,6.59912,6.61357,109213.20747434
1990-12-17,6.61357,6.61357,6.54204,6.5777,268829.61431689
1990-12-18,6.5777,6.66329,6.56365,6.62791,337728.60702873
1990-12-19,6.64914,6.64914,6.5777,6.61357,111456.10863139
1990-12-20,6.5777,6.62791,6.54204,6.5777,372447.78070163
1990-12-21,6.56365,6.61357,6.56365,6.56365,173623.34492133
1990-12-24,6.56365,6.61357,6.56365,6.59912,72247.062043378
1990-12-26,6.5777,6.62791,6.5777,6.61357,76731.846707225
1990-12-27,6.61357,6.62791,6.5777,6.62791,206100.63508743
1990-12-28,6.59912,6.61357,6.52788,6.52788,327080.93243426
1990-12-31,6.56365,6.5777,6.47049,6.5777,370206.91484509
1991-01-02,6.52788,6.61357,6.52788,6.61357,119296.08617854
1991-01-03,6.61357,6.61357,6.39896,6.39896,250909.8110163
1991-01-04,6.39896,6.39896,6.31327,6.385,174182.03491009
1991-01-07,6.24212,6.24212,6.09915,6.13482,219549.90082771
1991-01-08,6.09915,6.13482,6.085,6.09915,332685.13237613
1991-01-09,6.13482,6.45615,6.13482,6.26355,1250642.2957612
1991-01-10,6.26355,6.385,6.24212,6.24212,201626.02692611
1991-01-11,6.27779,6.31327,6.09915,6.12077,204985.29041042
1991-01-14,6.085,6.085,5.99912,6.04932,393729.90043729
1991-01-15,6.04932,6.04932,5.85624,5.8921,576314.67348429
1991-01-16,5.8921,6.24212,5.85624,6.22788,593681.89269764
1991-01-17,6.49211,6.52788,6.42077,6.43522,1050132.6311624
1991-01-18,6.42077,6.43522,6.34914,6.34914,271076.58607495
1991-01-21,6.33459,6.34914,6.27779,6.34914,250909.8110163
1991-01-22,6.37782,6.4135,6.35631,6.37782,624478.02464621
1991-01-23,6.4135,6.48484,6.39218,6.44937,906754.86940287
1991-01-24,6.48484,6.66329,6.48484,6.62791,279479.32421186
1991-01-25,6.66329,6.78465,6.62791,6.69916,196584.58757401
1991-01-28,6.66329,6.87054,6.66329,6.87054,393170.19279828
1991-01-29,6.9061,6.97755,6.87054,6.87054,145061.97292779
1991-01-30,6.87054,7.0705,6.87054,7.0705,445255.56803428
1991-01-31,7.04918,7.36972,7.03474,7.31322,427327.62353167
1991-02-01,7.3484,7.44293,7.27784,7.42033,1006451.0117135
1991-02-04,7.38378,7.58444,7.36972,7.5638,802022.37599136
1991-02-05,7.58444,7.93466,7.58444,7.84818,725854.30752416
1991-02-06,7.81349,7.92109,7.7566,7.88542,597599.84617071
1991-02-07,7.96905,8.57534,7.96905,8.36329,2664267.3854011
1991-02-08,8.32653,8.32653,8.16321,8.29244,968369.52160556
1991-02-11,8.20007,8.85589,8.14711,8.67655,1385057.6117448
1991-02-12,8.70014,8.92488,8.64108,8.64108,1129105.3437261
1991-02-13,8.57534,8.62762,8.25686,8.40093,594236.51208538
1991-02-14,8.43325,8.50675,8.40093,8.43325,451975.11265315
1991-02-15,8.40093,8.54144,8.40093,8.50675,513027.00426608
1991-02-19,8.4701,8.64108,8.36329,8.48435,506308.47729746
1991-02-20,8.4701,8.48435,8.43325,8.44721,668164.7323463
1991-02-21,8.43325,8.43325,8.22051,8.25686,283953.93237318
1991-02-22,8.1866,8.23515,8.00569,8.06573,2054905.5376091
1991-02-25,8.11143,8.14711,7.96905,8.04343,400454.53330743
1991-02-26,8.00569,8.00569,7.82745,7.82745,532067.24049494
1991-02-27,7.84818,7.89957,7.79246,7.89957,556151.96902666
1991-02-28,7.89957,8.11143,7.86223,8.07841,554475.89906038
1991-03-01,8.11143,8.32653,8.04343,8.29244,544952.7279952
1991-03-04,8.32653,8.48435,8.22051,8.40093,472702.61300106
1991-03-05,8.43325,8.50675,8.37823,8.43325,309164.18208443
1991-03-06,8.48435,8.48435,8.40093,8.4701,500146.60501709
1991-03-07,8.4701,8.4701,8.36329,8.43325,104732.4934115
1991-03-08,8.37823,8.43325,8.26994,8.32653,370768.65778461
1991-03-11,8.29244,8.36329,8.1866,8.25686,97453.241153619
1991-03-12,8.25686,8.32653,8.11143,8.13265,718012.2946765
1991-03-13,8.16321,8.1866,8.11143,8.11143,84014.151915868
1991-03-14,8.11143,8.22051,8.11143,8.1866,472140.87006155
1991-03-15,8.1866,8.43325,8.14711,8.36329,426217.36710592
1991-03-18,8.36329,8.36329,8.11143,8.25686,320924.14840516
1991-03-19,8.22051,8.25686,8.14711,8.20007,323160.94366069
1991-03-20,8.1866,8.26994,8.14711,8.22051,538227.07747481
1991-03-21,8.25686,8.26994,8.09787,8.14711,657528.25190461
1991-03-22,8.22051,8.37823,8.22051,8.36329,671527.04878137
1991-03-25,8.36329,8.48435,8.34157,8.40093,771215.04989001
1991-03-26,8.40093,8.64108,8.32653,8.55579,1433784.7411467
1991-03-27,8.64108,8.78602,8.60679,8.78602,799785.58073583
1991-03-28,8.81717,9.03631,8.78602,8.92488,449742.38799863
1991-04-01,8.96182,8.96182,8.74712,8.92488,425092.86357664
1991-04-02,8.92488,9.26271,8.895,9.21466,430697.06351851
1991-04-03,9.15501,9.35685,9.15501,9.28512,619438.62059461
1991-04-04,9.28512,9.50032,9.21466,9.42466,315320.96611354
1991-04-05,9.50032,9.63494,9.42466,9.52685,329881.50592982
1991-04-08,9.51408,9.56124,9.46396,9.50032,344448.15164761
1991-04-09,9.50032,9.56124,9.50032,9.56124,230747.10655866
1991-04-10,9.56124,9.69194,9.52685,9.65361,253154.74747386
1991-04-11,9.69194,9.77841,9.62217,9.66835,1111744.2304143
1991-04-12,9.70373,9.70373,9.58581,9.66835,201067.33693736
1991-04-15,9.63494,9.63494,9.58581,9.63494,322045.59898368
1991-04-16,9.59957,9.63494,9.52685,9.59957,411650.72138813
1991-04-17,9.59957,9.63494,9.50032,9.59957,466539.72307044
1991-04-18,9.56124,9.59957,9.51408,9.52685,221791.78433451
1991-04-19,9.50032,9.50032,9.07237,9.07237,395410.04100457
1991-04-22,9.03631,9.03631,8.67655,8.85589,390368.60165247
1991-04-23,8.895,9.24915,8.895,9.02216,1015969.0945275
1991-04-24,8.99946,9.02216,8.92488,8.95062,103611.04283298
1991-04-25,8.96182,9.03631,8.96182,8.99946,189301.26471512
1991-04-26,8.96182,8.96182,8.80528,8.84213,213946.7185361
1991-04-29,8.99946,9.03631,8.895,8.895,753293.21128892
1991-04-30,8.92488,8.99946,8.85589,8.99946,763378.12529362
1991-05-01,8.96182,9.24915,8.96182,9.1047,565673.10479134
1991-05-02,9.24915,9.35685,9.1781,9.35685,353965.21681128
1991-05-03,9.39223,9.46396,9.39223,9.40992,164664.96974641
1991-05-06,9.35685,9.46396,9.24915,9.44824,114254.64682644
1991-05-07,9.40992,9.40992,9.27155,9.31823,87369.344799169
1991-05-08,9.31823,9.31823,9.14057,9.14057,113696.97448793
1991-05-09,9.16169,9.2012,8.92488,8.96182,155702.52397049
1991-05-10,8.895,8.99946,8.85589,8.92488,220666.26315497
1991-05-13,8.895,8.9117,8.71272,8.77128,348361.01686941
1991-05-14,8.77128,8.81717,8.74712,8.78602,68328.090920057
1991-05-15,8.74712,8.78602,8.61485,8.66368,231306.81419767
1991-05-16,8.62762,8.62762,8.43325,8.59038,814348.15585261
1991-05-17,8.57534,8.68461,8.54144,8.64934,371329.38307387
1991-05-20,8.68461,8.73532,8.66368,8.71272,630078.15398706
1991-05-21,8.71272,8.81717,8.70014,8.77128,366287.94372177
1991-05-22,8.78602,9.03631,8.78602,9.03631,187625.19474885
1991-05-23,9.07237,9.16169,9.05891,9.09036,105853.94399003
1991-05-24,9.12652,9.30359,9.12652,9.30359,103611.04283298
1991-05-28,9.21466,9.31823,9.21466,9.24915,116496.53033324
1991-05-29,9.21466,9.23579,9.07237,9.07237,279479.32421186
1991-05-30,9.03631,9.1047,8.96182,8.99946,453099.61618243
1991-05-31,8.92488,8.92488,8.81717,8.88016,396527.42098209
1991-06-03,8.81717,9.02216,8.78602,9.02216,255953.2856689
1991-06-04,9.02216,9.16169,9.02216,9.12652,213387.01089709
1991-06-05,9.16169,9.16169,9.1047,9.16169,600957.07435451
1991-06-06,9.1781,9.35685,9.1781,9.24915,412212.46432765
1991-06-07,9.24915,9.28512,9.1047,9.16169,212827.30325808
1991-06-10,9.16169,9.1781,8.98354,9.02216,148977.89110035
1991-06-11,8.96182,9.1047,8.96182,9.09036,226831.1883861
1991-06-12,9.07237,9.14057,9.02216,9.03631,72247.062043378
1991-06-13,8.96182,9.05891,8.96182,9.05891,121537.96968533
1991-06-14,9.09036,9.14057,9.03631,9.09036,85694.29248315
1991-06-17,9.12652,9.12652,8.99946,9.1047,157380.62923727
1991-06-18,9.03631,9.09036,8.81717,8.85589,263795.29851656
1991-06-19,8.81717,8.85589,8.77128,8.81717,946521.58832938
1991-06-20,8.81717,9.07237,8.78602,8.99946,150101.37697938
1991-06-21,8.96182,9.07237,8.895,8.895,162425.12154012
1991-06-24,8.85589,8.85589,8.74712,8.77128,194346.77466823
1991-06-25,8.77128,8.77128,8.64934,8.71272,371329.38307387
1991-06-26,8.81717,8.85589,8.74712,8.81717,420613.16716406
1991-06-27,8.92488,9.1781,8.92488,9.14057,355650.44562983
1991-06-28,9.1047,9.28512,8.99946,9.09036,218992.22848921
1991-07-01,9.05891,9.21466,8.98354,9.1047,273874.10661974
1991-07-02,8.99946,9.16169,8.99946,9.03631,235786.51061026
1991-07-03,8.99946,8.99946,8.895,8.92488,44243.362388341
1991-07-05,8.895,8.96182,8.81717,8.85589,54889.001682307
1991-07-08,8.895,8.99946,8.81717,8.92488,164103.2268069
1991-07-09,8.96182,9.14057,8.96182,9.1047,324280.35893871
1991-07-10,9.14057,9.39223,9.14057,9.30359,268829.61431689
1991-07-11,9.42466,9.65361,9.40992,9.65361,449177.59210835
1991-07-12,9.65361,9.65361,9.42466,9.46396,138337.34005765
1991-07-15,9.42466,9.59367,9.40992,9.57009,232426.22947569
1991-07-16,9.53176,9.90419,9.53176,9.78529,728095.1733807
1991-07-17,9.78529,9.99759,9.78529,9.89043,292918.41344961
1991-07-18,9.9288,9.96414,9.89043,9.9288,351167.69626648
1991-07-19,9.90419,9.96414,9.6428,9.78529,332685.13237613
1991-07-22,9.74991,9.74991,9.69194,9.71159,610480.2454197
1991-07-23,9.69783,9.71159,9.57009,9.6428,469340.29656599
1991-07-24,9.57009,9.60645,9.39223,9.42466,691694.84149027
1991-07-25,9.50032,9.6428,9.28512,9.30359,634004.24866215
1991-07-26,9.28512,9.28512,9.14057,9.14057,57124.779287587
1991-07-29,8.99946,9.07237,8.88016,9.03631,1899210.1371904
1991-07-30,8.92488,9.1047,8.92488,9.1047,441893.25159921
1991-07-31,9.14057,9.31823,9.12652,9.31823,884917.11262921
1991-08-01,9.35685,9.42466,9.28512,9.42466,199948.93930959
1991-08-02,9.42466,9.50032,9.24915,9.24915,289557.1146648
1991-08-05,9.27155,9.28512,9.14057,9.24915,86252.982471907
1991-08-06,9.21466,9.35685,9.1781,9.30359,67211.728592796
1991-08-07,9.28512,9.28512,9.1047,9.14057,221791.78433451
1991-08-08,9.1047,9.27155,9.1047,9.21466,254269.07450061
1991-08-09,9.21466,9.21466,9.07237,9.1047,106413.65162904
1991-08-12,8.99946,9.05891,8.9117,8.9117,226831.1883861
1991-08-13,8.95062,9.24915,8.95062,9.14057,123773.74729062
1991-08-14,9.21466,9.37847,9.1781,9.24915,394844.22746405
1991-08-15,9.24915,9.24915,9.03631,9.12652,189301.26471512
1991-08-16,9.12652,9.1781,9.09036,9.1781,199383.12576906
1991-08-19,9.03631,9.1047,8.96182,9.03631,226271.48074709
1991-08-20,9.07237,9.1047,9.07237,9.09036,116496.53033324
1991-08-21,9.21466,9.24915,9.05891,9.07237,691694.84149027
1991-08-22,9.05891,9.05891,8.99946,9.05891,467100.4483597
1991-08-23,9.02216,9.07237,8.99946,9.03631,287314.21350775
1991-08-26,9.03631,9.07237,8.96182,8.99946,154581.07339196
1991-08-27,8.96182,8.96182,8.80528,8.85589,285639.16119173
1991-08-28,8.78602,8.99946,8.78602,8.98354,557834.14489444
1991-08-29,8.99946,8.99946,8.895,8.96182,604319.39078958
1991-08-30,8.98354,9.02216,8.95062,9.02216,134980.11187384
1991-09-03,8.98354,9.12652,8.98354,9.09036,215627.87675363
1991-09-04,9.07237,9.1781,9.07237,9.1781,283953.93237318
1991-09-05,9.1781,9.2012,9.1047,9.1047,247554.618133
1991-09-06,9.09036,9.09036,8.92488,8.92488,1329055.300686
1991-09-09,8.895,8.96182,8.895,8.96182,83452.408976353
1991-09-10,8.99946,8.99946,8.85589,8.85589,306362.59093863
1991-09-11,8.85589,8.92488,8.81717,8.84213,110332.62275236
1991-09-12,8.81717,8.81717,8.74712,8.78602,264352.97085506
1991-09-13,8.81717,8.85589,8.60679,8.60679,1122387.8344078
1991-09-16,8.60679,8.77128,8.53427,8.73532,324280.35893871
1991-09-17,8.70014,8.78602,8.64108,8.66368,801461.6507021
1991-09-18,8.70014,8.71272,8.59038,8.64108,267153.54435062
1991-09-19,8.60679,8.67655,8.55579,8.67655,304681.43272109
1991-09-20,8.67655,8.74712,8.66368,8.73532,436294.1399086
1991-09-23,8.74712,8.80528,8.71272,8.71272,100813.52228818
1991-09-24,8.71272,8.77128,8.67655,8.77128,244754.04463745
1991-09-25,8.74712,8.77128,8.67655,8.67655,399892.79036791
1991-09-26,8.64108,8.67655,8.60679,8.66368,516384.23244989
1991-09-27,8.71272,8.88016,8.67655,8.78602,361247.52201992
1991-09-30,8.73532,8.78602,8.66368,8.66368,372447.78070163
1991-10-01,8.64108,8.67655,8.53427,8.55579,547752.2838405
1991-10-02,8.57073,8.57073,8.39385,8.42539,342763.94047932
1991-10-03,8.39385,8.39385,8.23515,8.26994,415017.10842421
1991-10-04,8.28448,8.48435,8.2491,8.44721,797541.66192853
1991-10-07,8.44721,8.78602,8.42539,8.74712,563994.99952456
1991-10-08,8.67655,8.96182,8.67655,8.95062,733134.5774323
1991-10-09,8.99946,9.14057,8.95062,8.99946,1017089.5274557
1991-10-10,9.07237,9.1047,8.99946,9.09036,418375.35425827
1991-10-11,9.07237,9.09036,8.98354,9.03631,192662.56349993
1991-10-14,9.03631,9.23579,8.99946,9.21466,826109.13982358
1991-10-15,9.21466,9.42466,9.21466,9.37847,527590.59703311
1991-10-16,9.39223,9.71159,9.39223,9.53176,361805.19435843
1991-10-17,9.53176,9.53176,9.42466,9.48558,188744.61002687
1991-10-18,9.50032,9.6428,9.50032,9.63003,143381.83236051
1991-10-21,9.6772,9.6772,9.57009,9.59367,89612.245956219
1991-10-22,9.57009,9.60645,9.53176,9.60645,537670.42278655
1991-10-23,9.82754,9.93565,9.78529,9.91401,1474664.7694497
1991-10-24,9.93565,9.93565,9.6772,9.74991,858025.70470042
1991-10-25,9.74991,9.82754,9.39223,9.42466,393170.19279828
1991-10-28,9.46396,9.53176,9.46396,9.50032,740974.55497944
1991-10-29,9.53176,9.89633,9.53176,9.89633,508544.25490274
1991-10-30,9.89633,9.93565,9.84326,9.8639,692249.46087801
1991-10-31,9.97099,9.97099,9.82754,9.8639,513587.72955534
1991-11-01,9.89633,9.93565,9.8639,9.87569,315320.96611354
1991-11-04,9.89633,9.89633,9.6772,9.74991,336043.37821019
1991-11-05,9.78529,10.0044,9.74991,10.0044,1060779.2881066
1991-11-06,10.0428,10.3985,9.98181,10.3424,1959694.1799623
1991-11-07,10.6608,10.824,10.6274,10.7551,1570439.9053366
1991-11-08,10.7551,10.7551,10.5016,10.6825,742655.71319698
1991-11-11,10.6825,10.6825,10.5764,10.65,830583.7479849
1991-11-12,10.6608,10.824,10.6274,10.7228,430135.32057899
1991-11-13,10.7551,11.0765,10.6825,11.0431,399331.0474284
1991-11-14,11.1128,11.1826,11.0765,11.1483,772898.24340805
1991-11-15,11.1128,11.1345,10.7551,10.7768,418936.07954753
1991-11-18,10.7915,10.824,10.5016,10.5016,458142.07318479
1991-11-19,10.5016,10.65,10.256,10.4358,450298.02503663
1991-11-20,10.4358,10.4849,10.1843,10.256,720816.93877307
1991-11-21,10.256,10.4702,10.256,10.3631,340523.07462277
1991-11-22,10.3985,10.5429,10.3257,10.5016,307478.95326589
1991-11-25,10.5016,10.5577,10.3985,10.5016,321487.92664518
1991-11-26,10.6137,10.6608,10.5429,10.65,280598.73948988
1991-11-27,10.65,10.7414,10.65,10.6981,107535.10220756
1991-11-29,10.7414,10.933,10.6825,10.8878,220666.26315497
1991-12-02,10.7915,10.8633,10.7228,10.7915,589196.09038354
1991-12-03,10.7915,11.0038,10.7915,10.8633,282834.51709516
1991-12-04,10.9006,10.9006,10.7551,10.7915,437972.24517538
1991-12-05,10.7915,10.7915,10.5764,10.65,255953.2856689
1991-12-06,10.5764,10.7551,10.5577,10.5577,399331.0474284
1991-12-09,10.5577,10.65,10.4702,10.5016,1355932.4615112
1991-12-10,10.4702,10.5016,10.3985,10.4476,209470.07507427
1991-12-11,10.4702,10.4849,10.3985,10.4122,230190.45187041
1991-12-12,10.4702,10.5764,10.4702,10.4849,411092.03139937
1991-12-13,10.4702,10.5577,10.4702,10.4702,540466.9256811
1991-12-16,10.5016,10.6608,10.4358,10.5429,609359.81249143
1991-12-17,10.5764,10.6608,10.5429,10.65,417810.558368
1991-12-18,10.65,10.7228,10.6137,10.7228,176422.90076663
1991-12-19,10.6981,10.824,10.6981,10.7551,421175.92775382
1991-12-20,10.7551,10.8633,10.7414,10.7915,324280.35893871
1991-12-23,10.7915,10.9006,10.7551,10.8633,394844.22746405
1991-12-24,10.8633,11.2189,10.824,11.1826,303559.98214257
1991-12-26,11.2189,11.3968,11.1826,11.3841,96892.515864356
1991-12-27,11.3968,11.4726,11.2189,11.4351,869795.84752367
1991-12-30,11.4351,11.5029,11.3615,11.4922,1343055.115213
1991-12-31,11.4351,11.613,11.2779,11.613,915716.29752854
1992-01-02,11.4726,11.613,11.1826,11.4351,490619.36335089
1992-01-03,11.3968,11.5796,11.2053,11.3615,487820.82515584
1992-01-06,11.2917,11.4726,11.2917,11.4194,936444.8155267
1992-01-07,11.3467,11.4351,11.1826,11.1826,555034.58904914
1992-01-08,11.2053,11.5796,11.2053,11.4726,775137.07396409
1992-01-09,11.4726,11.5796,11.4726,11.5394,1064696.2239294
1992-01-10,11.5394,11.6573,11.4726,11.4922,536552.02515879
1992-01-13,11.4922,11.5246,11.3968,11.4351,207784.84625573
1992-01-14,11.3968,11.5029,11.2564,11.328,449177.59210835
1992-01-15,11.328,11.5639,11.328,11.4351,287877.99174777
1992-01-16,11.4351,11.5246,11.3968,11.5246,269392.37490665
1992-01-17,11.5394,11.5639,11.4351,11.4726,395972.80159434
1992-01-20,11.5394,11.5394,11.0765,11.1128,238591.15470682
1992-01-21,11.0765,11.2622,10.6825,10.6825,879311.89503709
1992-01-22,10.6825,11.2278,10.5764,11.1483,905638.5070756
1992-01-23,11.1483,11.1483,10.8633,10.8633,229631.76188166
1992-01-24,10.8633,10.9704,10.8141,10.824,336606.13879996
1992-01-27,10.824,11.1128,10.824,11.0038,272754.69134172
1992-01-28,11.0431,11.1128,11.0038,11.0038,328200.34771228
1992-01-29,11.0038,11.2622,10.9911,10.9911,305800.84799911
1992-01-30,11.0637,11.0765,10.933,10.9704,189858.93705362
1992-01-31,10.9704,11.0038,10.7915,10.8633,243632.59405892
1992-02-03,10.824,10.933,10.7915,10.933,505186.00906868
1992-02-04,10.9006,11.0765,10.9006,11.0431,238591.15470682
1992-02-05,11.0637,11.1826,11.0038,11.1483,583593.92574218
1992-02-06,11.1483,11.1483,10.7768,10.8633,3292108.7441326
1992-02-07,10.9006,11.0431,10.9006,11.0038,1043413.0865435
1992-02-10,11.0038,11.0274,10.933,10.933,604319.39078958
1992-02-11,10.933,10.933,10.6825,10.6981,272754.69134172
1992-02-12,10.6981,10.7768,10.6981,10.7551,347800.29158015
1992-02-13,10.7915,10.7915,10.591,10.6981,397089.1639216
1992-02-14,10.65,10.65,10.5016,10.6274,812665.97998482
1992-02-18,10.7551,10.7915,10.3631,10.3631,535993.33517003
1992-02-19,10.3631,10.4122,10.3631,10.3631,415576.81606322
1992-02-20,10.3985,10.6137,10.3985,10.6137,719694.47054429
1992-02-21,10.5764,10.6274,10.5193,10.6274,768421.59994623
1992-02-24,10.6274,10.6825,10.6274,10.6274,449742.38799863
1992-02-25,10.6825,10.6981,10.5193,10.5577,275554.24718703
1992-02-26,10.6137,10.6825,10.3985,10.3985,987409.75783442
1992-02-27,10.3985,10.4849,10.3061,10.3424,704012.48014949
1992-02-28,10.3061,10.591,10.3061,10.5016,753853.93657818
1992-03-02,10.5016,10.7228,10.5016,10.6825,196584.58757401
1992-03-03,10.6825,10.7551,10.65,10.6825,375811.11478696
1992-03-04,10.65,10.7551,10.6137,10.7228,593681.89269764
1992-03-05,10.6825,10.7228,10.5429,10.5429,393170.19279828
1992-03-06,10.5429,10.5577,10.4702,10.5193,526469.14645459
1992-03-09,10.4702,10.5016,10.4476,10.4849,268270.92432813
1992-03-10,10.4358,10.5429,10.4358,10.5016,172780.73051206
1992-03-11,10.4702,10.6137,10.4358,10.5764,232986.95476496
1992-03-12,10.6137,10.7915,10.6137,10.7551,216748.3096819
1992-03-13,10.7915,10.8633,10.65,10.7228,132456.33924704
1992-03-16,10.7551,10.8633,10.7551,10.8633,140577.18826394
1992-03-17,10.8387,10.9488,10.6205,10.9488,161860.32564985
1992-03-18,10.9831,10.9831,10.8387,10.9488,335766.57734144
1992-03-19,10.9831,10.9831,10.9133,10.9488,160738.87507132
1992-03-20,10.9831,10.9831,10.5812,10.7384,773462.02164807
1992-03-23,10.7384,10.88,10.656,10.7679,402132.63857421
1992-03-24,10.7679,10.9488,10.6923,10.9488,232426.22947569
1992-03-25,10.9133,10.9831,10.88,10.88,571830.9064707
1992-03-26,10.9133,11.1266,10.88,10.9133,432933.85877404
1992-03-27,10.9133,10.9831,10.7384,10.7384,233270.87918547
1992-03-30,10.6923,10.7679,10.4791,10.5105,260713.85355125
1992-03-31,10.5105,10.5517,10.3346,10.3346,323999.48746895
1992-04-01,10.1911,10.1911,9.39223,10.0428,1384216.0149858
1992-04-02,10.0428,10.1911,9.89633,10.0428,208912.40273577
1992-04-03,10.0044,10.0044,9.6487,9.71945,341364.67138179
1992-04-06,9.61332,9.89633,9.61332,9.82754,604596.19165833
1992-04-07,9.89633,10.0044,9.79118,9.97099,213107.15707758
1992-04-08,9.97099,9.97099,9.24915,9.39223,1262683.1335517
1992-04-09,9.5072,9.71945,9.46396,9.68506,592558.40681861
1992-04-10,9.82754,9.93565,9.75581,9.93565,383935.01675462
1992-04-13,10.0044,10.5517,10.0044,10.4043,224309.4510598
1992-04-14,10.6205,10.6205,10.4407,10.4791,354251.1765323
1992-04-15,10.4791,10.5517,10.4043,10.4407,174182.03491009
1992-04-16,10.4407,10.4407,10.3346,10.371,390930.34459199
1992-04-20,10.3346,10.3346,9.61332,9.6487,569312.22209515
1992-04-21,9.62217,9.77055,9.51408,9.65361,532348.1119647
1992-04-22,9.65361,10.0201,9.58581,9.77055,220666.26315497
1992-04-23,10.1695,10.2078,9.80494,9.98181,306635.32120636
1992-04-24,10.0889,10.3877,10.0889,10.2756,589475.94420304
1992-04-27,10.2756,10.4201,10.2403,10.4201,271076.58607495
1992-04-28,10.4545,10.4545,10.1695,10.1695,195185.31847649
1992-04-29,10.2403,10.5704,10.2078,10.4201,184821.56830253
1992-04-30,10.4201,10.6736,10.4201,10.6058,383935.01675462
1992-05-01,10.6736,10.7473,10.6422,10.6736,321761.67456316
1992-05-04,10.6058,10.7473,10.6058,10.7149,180341.87188995
1992-05-05,10.6422,10.7837,10.3877,10.3877,239707.51703408
1992-05-06,10.3877,10.5272,10.3877,10.4545,122938.25643311
1992-05-07,10.6058,10.6058,10.4545,10.5272,129659.83635249
1992-05-08,10.6422,10.7837,10.5272,10.6736,233549.71535472
1992-05-11,10.82,11.0038,10.82,10.9625,785781.6956078
1992-05-12,11.0431,11.1128,10.8937,10.9625,174744.79549985
1992-05-13,10.9625,10.9625,10.7837,10.8937,233270.87918547
1992-05-14,10.9625,10.9625,10.8554,10.8554,398772.35743964
1992-05-15,10.8554,10.8554,10.7149,10.82,206100.63508743
1992-05-18,10.9625,11.0038,10.8554,10.8937,377209.36623423
1992-05-19,10.8937,10.8937,10.7473,10.7837,295157.24400565
1992-05-20,10.8937,10.9625,10.8937,10.9625,396527.42098209
1992-05-21,10.9625,11.328,10.9625,11.2564,698129.44403837
1992-05-22,11.328,11.328,11.2189,11.2917,143381.83236051
1992-05-26,11.2917,11.2917,10.9625,11.0765,234108.40534348
1992-05-27,11.0765,11.0765,11.0038,11.0431,106692.48779829
1992-05-28,10.9625,11.1128,10.8937,11.0431,541874.33598064
1992-05-29,11.1483,11.1826,11.0038,11.0431,392046.70691925
1992-06-01,11.1128,11.3615,11.0431,11.3615,484465.63227254
1992-06-02,11.4421,11.6573,11.4421,11.5462,459536.25403105
1992-06-03,11.5462,11.8754,11.5462,11.6896,426493.15032442
1992-06-04,11.6199,11.6199,11.2564,11.3968,67490.564762048
1992-06-05,11.3615,11.3968,10.9625,11.0431,899754.45331423
1992-06-08,11.1128,11.1826,10.9625,10.9625,367967.0666388
1992-06-09,11.0038,11.1826,11.0038,11.0431,258752.84151421
1992-06-10,11.1128,11.1128,11.0038,11.0765,366287.94372177
1992-06-11,11.1483,11.2189,11.0765,11.1826,101093.37610769
1992-06-12,11.2564,11.2564,11.1128,11.1128,95217.463548338
1992-06-15,11.1826,11.3968,11.1128,11.3615,182022.01245723
1992-06-16,11.4421,11.6199,11.3968,11.5845,642402.91619806
1992-06-17,11.4804,11.4804,11.1128,11.3968,374407.77508842
1992-06-18,11.2564,11.2564,11.1128,11.1128,246432.14990422
1992-06-19,11.1128,11.2917,11.1128,11.2189,413335.95020668
1992-06-22,11.2564,11.3968,11.0765,11.1128,610480.2454197
1992-06-23,11.1128,11.4804,11.1128,11.4804,558951.52487196
1992-06-24,11.4804,11.5462,11.328,11.3968,213387.01089709
1992-06-25,11.3968,11.5845,11.3968,11.4804,108933.35365484
1992-06-26,11.5462,11.728,11.5462,11.6199,304681.43272109
1992-06-29,11.5462,12.126,11.5462,11.9481,446098.18244355
1992-06-30,11.9481,12.0906,11.8754,11.9854,783261.99358201
1992-07-01,12.349,12.4905,12.126,12.3117,523384.64853852
1992-07-02,12.7853,12.7853,12.0906,12.1967,1038934.4077812
1992-07-06,12.0906,12.1967,11.9137,12.1633,315320.96611354
1992-07-07,12.0552,12.1967,11.9854,12.0199,425092.86357664
1992-07-08,11.9481,12.0199,11.8341,11.8754,569591.05826441
1992-07-09,11.7987,12.1633,11.7987,12.0906,509666.72313152
1992-07-10,12.1633,12.1633,11.9137,11.9481,273034.54516123
1992-07-13,11.9137,11.9854,11.7987,11.8754,334924.98058242
1992-07-14,11.9481,12.0552,11.9137,11.9854,237185.77970778
1992-07-15,11.9481,12.525,11.9481,12.2675,608233.27366164
1992-07-16,12.4905,12.4905,12.3117,12.4208,187341.27032833
1992-07-17,12.4552,12.4905,12.0552,12.0552,401854.82005521
1992-07-20,12.1633,12.4208,11.9854,12.0552,312801.26408775
1992-07-21,12.0267,12.3195,12.0267,12.2842,124337.52553064
1992-07-22,12.2498,12.4336,12.2498,12.3195,219265.97640719
1992-07-23,12.4709,12.5407,12.3195,12.3195,314202.56848577
1992-07-24,12.2114,12.3195,12.1417,12.2114,119296.08617854
1992-07-27,12.2842,12.5043,12.2498,12.5043,612441.25745674
1992-07-28,12.4709,12.5043,12.2498,12.3991,530386.0822774
1992-07-29,12.3991,12.7165,12.354,12.6114,774579.40162559
1992-07-30,12.6114,12.9032,12.579,12.7165,502661.21879162
1992-07-31,12.7165,13.0899,12.7165,12.9406,223193.08873254
1992-08-03,12.8689,12.9406,12.802,12.8689,253430.53069235
1992-08-04,12.9406,13.1273,12.9032,13.0133,526469.14645459
1992-08-05,13.0133,13.0899,13.0133,13.0477,224029.59724029
1992-08-06,13.0133,13.0477,12.9789,13.0477,134138.51511482
1992-08-07,13.1273,13.1273,12.9789,13.0899,101093.37610769
1992-08-10,13.0899,13.0899,13.0133,13.0477,126291.41401591
1992-08-11,13.0899,13.0899,12.9406,12.9789,125176.0693389
1992-08-12,13.0133,13.0477,12.9406,12.9789,163822.35533714
1992-08-13,13.0477,13.0477,12.7617,12.8689,110051.7512826
1992-08-14,12.9032,12.9032,12.7617,12.8689,395127.13423431
1992-08-17,12.8325,12.9789,12.8325,12.9789,228789.14747238
1992-08-18,13.0133,13.0133,12.6114,12.9032,202743.40690363
1992-08-19,12.9032,13.0477,12.9032,13.0477,172780.73051206
1992-08-20,12.9789,13.0133,12.9032,12.9406,129659.83635249
1992-08-21,12.9032,13.0133,12.6497,12.7165,169420.44937749
1992-08-24,12.6497,12.6497,12.4336,12.4336,182300.84862649
1992-08-25,12.4709,12.5043,12.1781,12.2498,201345.15545636
1992-08-26,12.3195,12.4709,12.073,12.4336,136657.19949037
1992-08-27,12.4336,12.6497,12.4336,12.579,164942.78826541
1992-08-28,12.5407,12.7617,12.4709,12.6114,294316.66489689
1992-08-31,12.5407,12.5407,12.3195,12.3195,296834.33162218
1992-09-01,12.3195,12.3991,12.2498,12.354,109771.8974631
1992-09-02,12.3991,12.4336,12.3195,12.354,238591.15470682
1992-09-03,12.4336,12.4336,12.2498,12.2498,243632.59405892
1992-09-04,12.2842,12.354,12.2498,12.2842,196303.71610426
1992-09-08,12.2114,12.3195,12.2114,12.2498,204142.67600115
1992-09-09,12.2842,12.3195,12.1781,12.1781,221791.78433451
1992-09-10,12.2114,12.2498,12.1043,12.1417,419218.98631779
1992-09-11,12.1417,12.1417,11.9924,12.0267,200225.74017834
1992-09-14,12.1043,12.2498,12.0267,12.2498,374966.46507718
1992-09-15,12.2498,12.2498,11.8823,11.9196,299359.12189924
1992-09-16,11.8488,12.3991,11.6278,12.3195,346683.92925289
1992-09-17,12.3991,12.4709,12.0267,12.1781,302439.5492143
1992-09-18,12.2114,12.4709,12.1781,12.3991,227109.0069051
1992-09-21,12.3195,12.5043,12.1781,12.3991,322601.23602168
1992-09-22,12.4336,12.4336,12.3195,12.354,322882.10749144
1992-09-23,12.354,12.354,11.2278,11.9579,2192122.4447385
1992-09-24,12.0267,12.354,12.0267,12.354,432656.04025504
1992-09-25,12.2498,12.2498,11.9196,11.9196,167182.63647171
1992-09-28,11.9924,11.9924,11.6278,11.7772,289837.98613455
1992-09-29,11.7427,12.2842,11.7427,12.1781,551111.54732481
1992-09-30,12.1043,12.5043,12.1043,12.4709,505742.66375693
1992-10-01,12.4709,12.579,12.3991,12.5043,260433.99973174
1992-10-02,12.579,12.6497,12.354,12.3991,182582.7377465
1992-10-05,12.2498,12.3991,12.0267,12.2842,351722.31565423
1992-10-06,12.3195,12.7617,12.3195,12.7617,418375.35425827
1992-10-07,12.8325,13.0477,12.7617,12.7617,243632.59405892
1992-10-08,12.7617,13.0133,12.7617,12.9406,514706.12718311
1992-10-09,12.9406,13.0133,12.8689,12.9789,140856.02443319
1992-10-12,13.0477,13.0477,12.9032,12.9789,70848.810596106
1992-10-13,13.1273,13.1273,12.8325,12.8689,1454231.3700249
1992-10-14,12.9406,13.0477,12.9032,13.0133,171942.18670379
1992-10-15,13.0477,13.1647,13.0477,13.1647,306918.22797663
1992-10-16,13.0899,13.1273,12.8325,12.9789,255953.2856689
1992-10-19,12.9406,13.0477,12.8325,12.8689,450857.73267564
1992-10-20,12.8689,12.9789,12.8325,12.8325,94939.645029339
1992-10-21,12.9032,13.0899,12.9032,13.0899,64413.190397747
1992-10-22,13.199,13.199,13.0133,13.0133,572111.77794046
1992-10-23,12.9789,13.4122,12.9789,13.1647,373852.13805042
1992-10-26,13.1647,13.4122,13.1647,13.3416,374689.66420843
1992-10-27,13.3416,13.5971,13.3416,13.4122,418094.48278851
1992-10-28,13.4908,13.6314,13.4122,13.6314,126569.23253491
1992-10-29,13.5646,13.6314,13.4122,13.5646,198266.7634418
1992-10-30,13.5646,13.5646,13.199,13.2688,301038.24481627
1992-11-02,13.4122,13.6314,13.4122,13.4908,278636.70980259
1992-11-03,13.5283,13.706,13.4122,13.706,257351.53711618
1992-11-04,13.6707,13.706,13.5283,13.5971,543551.42359717
1992-11-05,13.5283,13.9615,13.5283,13.8544,443858.33423726
1992-11-06,14.0726,14.0726,13.9302,13.9989,510229.48372128
1992-11-09,13.9989,14.1827,13.9302,14.1827,362645.77346719
1992-11-10,14.2554,14.4696,14.219,14.3595,349486.53804895
1992-11-11,14.3595,14.3979,14.2937,14.3595,209188.18595426
1992-11-12,14.3595,14.3595,14.1473,14.3595,267990.05285837
1992-11-13,14.3261,14.3979,14.2937,14.3595,71128.664415611
1992-11-16,14.3261,14.4696,14.1473,14.1473,275275.41101777
1992-11-17,14.0726,14.0726,13.8909,13.8909,466820.59454019
1992-11-18,13.9302,14.3595,13.9302,14.2554,202466.60603488
1992-11-19,14.2937,14.6907,14.1827,14.4362,429297.79442098
1992-11-20,14.6563,14.6907,14.4362,14.5492,398491.48596988
1992-11-23,14.4696,14.4696,14.1827,14.2937,305800.84799911
1992-11-24,14.2937,14.2937,14.1827,14.1827,354251.1765323
1992-11-25,14.1827,14.5128,14.106,14.5128,695047.99907306
1992-11-27,14.7969,14.8755,14.7281,14.7604,180064.05337095
1992-11-30,14.7604,14.9472,14.5128,14.7604,397649.88921086
1992-12-01,14.7281,14.9118,14.7281,14.7969,206381.50655719
1992-12-02,14.8755,15.0209,14.7281,14.7969,290678.56524332
1992-12-03,14.8755,15.126,14.842,14.9118,319521.82635687
1992-12-04,14.9472,15.349,14.9118,15.3107,1751621.338685
1992-12-07,15.4552,15.5357,15.3805,15.4916,657801.99982259
1992-12-08,15.64,15.8561,15.6075,15.7481,1060496.3813363
1992-12-09,15.7481,15.7481,15.3107,15.5357,601795.61816277
1992-12-10,15.6075,15.6733,15.6075,15.6733,560910.50160849
1992-12-11,15.6733,15.6733,15.5357,15.5672,83736.333396869
1992-12-14,15.7481,15.7481,15.4218,15.4218,264633.84232482
1992-12-15,15.4218,15.5357,15.1633,15.4916,221514.98346576
1992-12-16,15.6075,15.6733,15.349,15.5672,333525.7114849
1992-12-17,15.4552,15.4916,15.3805,15.4916,307761.86003615
1992-12-18,15.6075,15.6075,15.349,15.4552,376928.49476447
1992-12-21,15.5357,15.5357,15.3107,15.3805,261274.57884051
1992-12-22,15.3805,15.4552,15.2401,15.2764,611878.49686697
1992-12-23,15.2764,15.2764,15.1633,15.2401,105853.94399003
1992-12-24,15.2401,15.2401,15.2036,15.2401,34164.554285155
1992-12-28,15.1633,15.2401,15.0887,15.2401,115934.78739372
1992-12-29,15.3107,15.5672,15.1633,15.5357,332124.40708687
1992-12-30,15.5672,15.6075,15.4552,15.4552,244754.04463745
1992-12-31,15.4552,15.4916,15.4552,15.4552,99971.925529163
1993-01-04,15.6075,15.6733,15.4218,15.64,624204.27672822
1993-01-05,15.6075,15.64,15.4552,15.4552,208626.44301475
1993-01-06,15.6075,15.7481,15.5672,15.6733,190984.45823316
1993-01-07,15.6733,15.9701,15.5357,15.8198,305800.84799911
1993-01-08,15.8198,15.8561,15.7126,15.7126,278078.01981383
1993-01-11,15.6075,15.6075,15.2401,15.3107,215072.23971563
1993-01-12,15.3107,15.5672,15.3107,15.3107,269392.37490665
1993-01-13,15.4218,15.4916,15.3805,15.4552,211146.14504054
1993-01-14,15.4552,15.4916,15.349,15.349,178381.87750316
1993-01-15,15.349,15.4916,15.349,15.4552,296558.54840368
1993-01-18,15.4552,15.4552,15.2401,15.3805,357607.38706585
1993-01-19,15.467,15.5044,15.3963,15.4366,227387.84307435
1993-01-20,15.3963,15.467,15.2115,15.2115,86532.836291412
1993-01-21,15.2115,15.2852,15.1427,15.1761,147020.94966432
1993-01-22,15.1761,15.1761,15.0336,15.07,148138.32964184
1993-01-25,15.07,15.5417,14.9197,15.5417,583593.92574218
1993-01-26,15.5417,15.5417,15.4366,15.4366,297675.9283812
1993-01-27,15.4366,15.7627,15.4366,15.6901,824987.68924506
1993-01-28,15.6901,15.8345,15.6901,15.6901,269392.37490665
1993-01-29,15.6135,15.7962,15.6135,15.7627,163261.63004788
1993-02-01,15.8708,16.3848,15.8708,16.3848,633162.65190313
1993-02-02,16.3848,16.6049,16.2404,16.6049,553631.24935061
1993-02-03,16.7494,16.8633,16.6747,16.8181,443297.60894799
1993-02-04,16.8181,16.9695,16.8181,16.8633,615518.63182104
1993-02-05,16.7818,16.9321,16.713,16.7494,346125.23926413
1993-02-08,16.6747,16.9695,16.6747,16.8181,401012.20564593
1993-02-09,16.9695,16.9695,16.3121,16.3848,1357896.526499
1993-02-10,16.5273,16.5273,16.2767,16.3465,1363775.4920091
1993-02-11,16.3848,16.3848,15.9495,16.1637,727531.39514068
1993-02-12,16.1637,16.1637,16.0547,16.089,287596.10262776
1993-02-16,16.0182,16.0182,15.5417,15.6901,509946.57695102
1993-02-17,15.4366,15.576,15.3618,15.4366,375811.11478696
1993-02-18,15.7264,15.7264,15.07,15.1054,559792.10398072
1993-02-19,15.1427,15.4366,15.1054,15.3618,2104755.1352398
1993-02-22,15.3618,15.576,15.1761,15.2115,923278.45655669
1993-02-23,14.4824,15.07,14.3674,14.9197,845153.44665345
1993-02-24,14.9197,15.2852,14.8136,15.1427,482503.60258525
1993-02-25,15.1427,15.7264,15.1427,15.6901,616921.97151958
1993-02-26,15.7962,15.8708,15.6566,15.7264,614399.21654302
1993-03-01,15.6901,15.9495,15.6135,15.9023,581910.73222414
1993-03-02,15.9495,16.1637,15.9495,16.0547,322323.41750268
1993-03-03,16.2767,16.6049,16.1991,16.4546,668164.7323463
1993-03-04,16.4546,16.7494,16.4546,16.6747,283953.93237318
1993-03-05,16.6747,16.8181,16.4899,16.5273,518347.27978743
1993-03-08,16.5273,16.7818,16.4546,16.7818,532348.1119647
1993-03-09,16.8181,16.8633,16.7494,16.7494,565113.39715233
1993-03-10,16.7494,16.7818,16.5695,16.6049,206381.50655719
1993-03-11,16.6049,16.7818,16.5695,16.6747,734817.77095034
1993-03-12,16.5695,16.6413,16.5273,16.5695,254269.07450061
1993-03-15,16.5695,16.7494,16.5695,16.6747,394844.22746405
1993-03-16,16.713,16.713,16.5695,16.6413,255392.56037964
1993-03-17,16.5695,16.5695,16.3121,16.3848,298798.39660997
1993-03-18,16.5273,16.5695,16.3848,16.5273,230747.10655866
1993-03-19,16.6413,16.6413,16.4546,16.4899,242228.23671013
1993-03-22,16.4202,16.4202,16.1283,16.1991,131613.72483776
1993-03-23,16.1991,16.2404,15.7962,15.9839,394010.77190705
1993-03-24,16.0182,16.6747,16.0182,16.6413,566229.75947959
1993-03-25,16.6747,16.8181,16.6049,16.7818,414455.3654847
1993-03-26,16.713,17.0786,16.713,16.8987,409131.01936233
1993-03-29,16.8987,16.8987,16.4202,16.5273,470182.91097526
1993-03-30,16.6049,16.6747,16.089,16.1637,255674.44949965
1993-03-31,16.3848,16.5273,16.3465,16.5273,551669.21966331
1993-04-01,16.8987,16.9321,16.4899,16.4899,526189.29263508
1993-04-02,16.4202,16.6747,16.3121,16.3121,519749.60183571
1993-04-05,16.3121,16.3465,16.0182,16.0182,233549.71535472
1993-04-06,16.0182,16.0182,15.6901,15.7627,793341.81933545
1993-04-07,15.7962,16.0547,15.7962,15.9495,553912.12082036
1993-04-08,15.9495,16.089,15.7962,15.9495,450857.73267564
1993-04-12,16.0182,16.089,15.9495,16.0547,310280.5444117
1993-04-13,16.089,16.1991,16.0547,16.0547,161020.76419133
1993-04-14,16.1283,16.3848,16.089,16.3848,373290.39511091
1993-04-15,16.3121,16.3848,16.1637,16.1637,352004.20477424
1993-04-16,16.2404,16.3121,16.1283,16.1283,347523.4907114
1993-04-19,16.1283,16.1283,15.5417,15.6135,330443.24886933
1993-04-20,15.5997,15.7126,15.3432,15.5997,699247.84166614
1993-04-21,15.5997,15.6733,15.4916,15.5614,415853.61693197
1993-04-22,15.5614,15.7126,15.4916,15.4916,752174.81366115
1993-04-23,15.126,15.7126,15.0484,15.64,872314.53189922
1993-04-26,15.6733,15.7834,15.5614,15.5614,981244.83260329
1993-04-27,15.5289,15.64,15.4916,15.5997,573514.09998874
1993-04-28,15.64,15.7834,15.64,15.7126,429297.79442098
1993-04-29,16.0055,16.0409,15.8561,15.9701,547188.50560048
1993-04-30,16.0055,16.1548,16.0055,16.1136,376088.93330596
1993-05-03,16.1136,16.1136,16.0055,16.0409,128542.45637498
1993-05-04,16.1136,16.261,16.0409,16.0409,238029.41176731
1993-05-05,16.1136,16.1893,15.8955,15.9328,370768.65778461
1993-05-06,16.0055,16.0055,15.8561,15.8955,159061.7874548
1993-05-07,15.9701,16.0055,15.7481,15.8198,258196.18682595
1993-05-10,15.8198,16.2246,15.7834,16.2246,185383.31124205
1993-05-11,16.2246,16.2246,15.9701,16.0055,102490.60990471
1993-05-12,16.0055,16.0055,15.8955,15.9328,104732.4934115
1993-05-13,15.9328,15.9328,15.3432,15.3805,525349.73117657
1993-05-14,15.4916,15.64,15.4218,15.4916,732017.19745478
1993-05-17,15.4218,15.4552,14.9766,15.1633,604319.39078958
1993-05-18,15.2351,15.2685,15.0818,15.1633,688045.54768392
1993-05-19,15.1633,15.4916,14.9766,15.3805,809306.71650051
1993-05-20,15.5614,15.7481,15.2685,15.2685,686648.3138869
1993-05-21,15.2351,15.5614,15.1988,15.3432,371048.51160411
1993-05-24,15.1988,15.3805,15.1988,15.2685,224868.14104856
1993-05-25,14.9766,15.2351,14.9766,15.1988,386172.82966041
1993-05-26,15.2685,15.5997,15.1988,15.5289,562595.73042704
1993-05-27,15.7834,15.7834,15.64,15.6733,647444.35555016
1993-05-28,15.7126,15.7481,15.64,15.7481,355925.21119807
1993-06-01,15.7834,16.3701,15.7126,16.261,276677.73306606
1993-06-02,16.2993,16.5558,16.2993,16.4477,564832.52568257
1993-06-03,16.4477,16.5892,16.1548,16.1548,492022.70304942
1993-06-04,15.9328,15.9701,15.5614,15.5997,218430.48554969
1993-06-07,15.5614,15.7834,15.126,15.1988,572949.30409846
1993-06-08,15.2351,15.3805,15.2351,15.3049,432656.04025504
1993-06-09,15.2685,15.5289,15.2351,15.3049,171942.18670379
1993-06-10,15.4552,15.7126,15.4218,15.4218,584995.23014021
1993-06-11,15.4218,15.5614,15.2685,15.2685,315036.02404277
1993-06-14,15.1988,15.3805,14.9766,15.3805,516108.44923139
1993-06-15,15.3805,15.5289,15.3805,15.4218,94371.796188307
1993-06-16,15.3432,15.7834,15.3432,15.5614,320641.24163489
1993-06-17,15.4916,15.5614,15.3432,15.4218,298798.39660997
1993-06-18,15.4916,15.5614,15.4218,15.4916,138337.34005765
1993-06-21,15.5289,15.9701,15.5289,15.8955,379450.23209077
1993-06-22,15.8198,15.9701,15.7126,15.9328,223193.08873254
1993-06-23,15.9701,15.9701,15.7126,15.8561,183985.05979478
1993-06-24,15.7834,15.9328,15.7481,15.8561,91291.368873248
1993-06-25,15.8955,15.9328,15.64,15.64,295435.06252465
1993-06-28,15.7126,16.0762,15.6733,16.0055,194063.86789796
1993-06-29,16.0762,16.0762,15.7834,15.8561,347800.29158015
1993-06-30,15.7834,15.9701,15.64,15.8561,311960.68497898
1993-07-01,16.1548,16.5558,16.1548,16.4831,579394.0831491
1993-07-02,16.4477,16.4477,16.261,16.4044,482780.40345399
1993-07-06,16.4044,16.4044,16.1893,16.261,225151.04781882
1993-07-07,16.0055,16.0409,15.8561,15.9328,289837.98613455
1993-07-08,16.0055,16.1136,15.9328,16.0762,155979.32483924
1993-07-09,16.1136,16.1548,15.9701,16.0762,79249.513432516
1993-07-12,16.0762,16.1893,16.0409,16.1893,119017.25000929
1993-07-13,16.2246,16.261,16.0762,16.1893,162143.23242011
1993-07-14,16.2246,16.2993,16.0762,16.1136,149537.59873936
1993-07-15,16.1136,16.4477,16.0409,16.3327,253992.27363186
1993-07-16,16.4044,16.5214,16.2993,16.3327,111456.10863139
1993-07-19,16.3327,16.5214,16.3327,16.4044,192385.76263119
1993-07-20,16.4339,16.4339,15.7687,16.0959,364605.76785398
1993-07-21,15.9907,16.0262,15.9111,15.9564,138059.52153865
1993-07-22,15.9564,15.9564,15.7343,15.803,306918.22797663
1993-07-23,15.8758,16.0959,15.8404,16.0262,129937.65487149
1993-07-26,16.0625,16.8338,16.0625,16.6561,430417.209699
1993-07-27,16.5755,16.7622,16.5755,16.6561,247827.34840074
1993-07-28,16.5047,16.54,16.0959,16.1333,454782.80970047
1993-07-29,16.2129,16.7267,16.1333,16.54,623639.48083795
1993-07-30,16.6108,16.8703,16.5047,16.8703,313638.79024575
1993-08-02,16.7622,16.9479,16.7267,16.9116,368526.77427781
1993-08-03,16.8703,16.9479,16.54,16.54,161860.32564985
1993-08-04,16.6108,16.6561,16.4684,16.6108,98014.984093134
1993-08-05,16.6108,16.7267,16.4684,16.6894,141415.7320722
1993-08-06,16.7622,16.9479,16.6561,16.9479,255112.70656014
1993-08-09,17.0903,17.4598,17.0903,17.2741,454219.03146045
1993-08-10,17.0903,17.1689,17.0196,17.0903,211989.77710007
1993-08-11,17.0903,17.2407,17.0903,17.2044,630078.15398706
1993-08-12,17.0903,17.2407,17.0903,17.0903,336882.9396687
1993-08-13,17.2407,17.3921,17.2044,17.2741,236903.89058777
1993-08-16,17.3125,17.4274,17.1689,17.3125,162981.77622837
1993-08-17,17.3921,17.6495,17.3537,17.6111,215072.23971563
1993-08-18,17.6111,17.7163,17.1689,17.1689,348083.19835041
1993-08-19,17.2407,17.3537,17.1689,17.3125,200225.74017834
1993-08-20,17.4598,17.5669,17.2407,17.2741,250352.1386778
1993-08-23,17.3125,17.3125,17.0196,17.2741,301594.89950452
1993-08-24,17.2741,17.5021,17.2741,17.4274,261830.21587851
1993-08-25,17.4274,17.4274,17.2407,17.2407,114254.64682644
1993-08-26,17.3125,17.3125,17.0903,17.2407,164103.2268069
1993-08-27,17.1336,17.2407,16.9116,17.0903,171942.18670379
1993-08-30,17.1689,17.3125,17.0903,17.2044,159901.34891332
1993-08-31,17.2741,17.3537,17.1689,17.3125,125176.0693389
1993-09-01,17.2407,17.3125,17.0903,17.0903,154300.20192221
1993-09-02,17.0903,17.1336,16.9116,16.9842,161298.58271033
1993-09-03,16.9116,16.9842,16.8703,16.8703,334924.98058242
1993-09-07,16.8338,16.8338,16.6561,16.6561,730330.95098598
1993-09-08,16.7267,16.7267,16.4339,16.4684,335206.86970243
1993-09-09,16.5047,16.6561,16.2502,16.6108,464864.67075442
1993-09-10,16.6894,16.8338,16.6561,16.7965,356488.98943809
1993-09-13,16.7965,16.8338,16.5755,16.5755,197984.87432179
1993-09-14,16.4339,16.6894,16.3533,16.5755,231588.70331768
1993-09-15,16.6561,16.6561,16.5047,16.5755,685809.77007864
1993-09-16,16.5755,16.7267,16.4684,16.7267,456740.76878676
1993-09-17,16.6561,16.6894,16.54,16.54,271913.0945827
1993-09-20,16.5047,16.54,16.2855,16.3916,401293.07711569
1993-09-21,16.4339,16.5755,16.3533,16.3916,501543.83881411
1993-09-22,16.4684,16.5755,16.1696,16.3916,293193.17901785
1993-09-23,16.2855,16.2855,15.6901,15.8404,1904809.248881
1993-09-24,15.8404,16.0959,15.803,15.9564,990490.18514948
1993-09-27,16.0262,16.2129,15.9907,16.1696,638482.92742448
1993-09-28,15.9907,16.0959,15.9907,15.9907,507983.52961348
1993-09-29,16.0262,16.1696,15.9907,16.0262,528708.99466088
1993-09-30,16.0625,16.1333,16.0262,16.0262,537949.25895581
1993-10-01,16.1333,16.1333,15.8404,15.8758,714370.12442193
1993-10-04,15.8404,15.8758,15.6213,15.6566,921598.3159894
1993-10-05,15.6213,15.6901,15.3963,15.3963,837307.36320479
1993-10-06,15.3963,15.5466,15.3618,15.3963,432375.16878528
1993-10-07,15.3963,15.6213,15.2567,15.5122,513027.00426608
1993-10-08,15.5122,15.6566,15.467,15.5122,318115.43370758
1993-10-11,15.5122,15.583,15.4366,15.5466,416134.48840172
1993-10-12,15.5122,15.8404,15.467,15.803,311400.97733997
1993-10-13,15.6901,15.8404,15.583,15.7687,665367.2118015
1993-10-14,15.7687,15.9907,15.7343,15.9111,184538.66153227
1993-10-15,15.9111,15.9907,15.803,15.8404,413616.82167643
1993-10-18,15.7687,15.8758,15.7343,15.7687,535150.72076076
1993-10-19,15.7569,15.7569,15.349,15.3805,1523956.6947419
1993-10-20,15.4552,15.5672,15.3805,15.5672,886591.14729498
1993-10-21,15.64,15.64,15.4552,15.4552,590037.68714256
1993-10-22,15.6075,15.64,15.4916,15.4916,1233002.3462801
1993-10-25,15.5672,15.64,14.8272,14.9766,946807.5480504
1993-10-26,15.0484,15.2351,15.014,15.126,1881843.9356273
1993-10-27,15.1633,15.2685,15.0818,15.1988,942881.45337531
1993-10-28,15.1988,15.3805,15.1988,15.2685,784389.55006205
1993-10-29,15.349,15.349,15.126,15.2351,530105.21080765
1993-11-01,15.1633,15.2685,15.0818,15.2685,433778.50848382
1993-11-02,15.0818,15.126,14.4538,14.905,708208.25214156
1993-11-03,14.9766,15.0818,14.6445,14.7192,1461228.7331627
1993-11-04,14.7192,14.8647,14.4205,14.4205,972002.53300786
1993-11-05,14.278,14.3832,14.1296,14.3124,596195.48882192
1993-11-08,14.4991,14.8272,14.3832,14.7909,518347.27978743
1993-11-09,14.9403,15.0818,14.6022,14.6022,645765.23263313
1993-11-10,14.1965,14.7546,14.1965,14.6848,541874.33598064
1993-11-11,14.7546,15.014,14.7546,14.8272,368246.9204583
1993-11-12,14.8647,15.014,14.7909,14.905,364046.06021497
1993-11-15,14.905,14.905,14.5334,14.8272,605720.69518761
1993-11-16,14.7909,14.8647,14.6445,14.7546,572949.30409846
1993-11-17,14.6848,14.8272,14.4538,14.6445,272473.81987197
1993-11-18,14.5709,14.6445,14.4205,14.6022,509104.980192
1993-11-19,14.6022,14.7546,14.6022,14.6848,564832.52568257
1993-11-22,14.7546,14.7546,14.163,14.1965,1330173.6983137
1993-11-23,14.4205,14.7546,14.3124,14.7192,872872.20423772
1993-11-24,14.7192,14.7909,14.4991,14.6848,545510.4003337
1993-11-26,14.6848,14.7192,14.5709,14.6022,84292.988085121
1993-11-29,14.6022,14.6848,14.4991,14.5709,498463.41149905
1993-11-30,14.6022,14.7192,14.5709,14.5709,733414.4312518
1993-12-01,14.7909,14.8272,14.5709,14.7546,619153.67852385
1993-12-02,14.6848,14.9766,14.6848,14.7546,1036414.7057554
1993-12-03,14.8272,14.905,14.7546,14.7546,669288.21822533
1993-12-06,14.7909,15.3805,14.7546,15.2351,582194.65664465
1993-12-07,15.1988,15.6733,15.1633,15.4552,424256.35506888
1993-12-08,15.3805,15.6075,15.126,15.2351,476621.58412438
1993-12-09,15.2351,15.3805,15.1633,15.1633,892194.32958659
1993-12-10,15.2351,15.3805,15.126,15.1633,427327.62353167
1993-12-13,15.1633,15.1633,14.5709,14.8272,355650.44562983
1993-12-14,14.8272,14.8272,14.4991,14.6022,307478.95326589
1993-12-15,14.6445,14.7546,14.5709,14.6022,416975.06751049
1993-12-16,14.6445,14.7909,14.6445,14.7909,349204.64892894
1993-12-17,14.7909,15.0484,14.7546,15.0484,801180.77923234
1993-12-20,15.0818,15.3107,15.014,15.1988,563149.33216453
1993-12-21,15.126,15.2685,15.014,15.014,633162.65190313
1993-12-22,15.014,15.3107,14.9766,15.2685,654449.85989005
1993-12-23,15.3805,15.8277,15.349,15.3805,974250.52241618
1993-12-27,15.2351,15.2685,15.0818,15.1633,304681.43272109
1993-12-28,15.2351,15.2685,15.126,15.1988,408850.14789258
1993-12-29,15.1988,15.5357,15.1988,15.5357,439935.29251292
1993-12-30,15.4552,15.6075,15.4552,15.5357,173623.34492133
1993-12-31,15.6075,15.7569,15.5357,15.5357,194907.49995749
1994-01-03,15.4552,15.6075,15.3805,15.6075,440221.25223395
1994-01-04,15.5672,15.6733,15.5672,15.64,750218.88987538
1994-01-05,15.5672,15.7893,15.5672,15.64,485303.15843055
1994-01-06,15.64,15.64,15.5357,15.5357,249226.61749826
1994-01-07,15.5672,15.6733,15.4916,15.6075,287038.43028925
1994-01-10,15.64,15.7569,15.64,15.7126,394289.6080763
1994-01-11,15.64,15.8955,15.5357,15.5357,326246.45922701
1994-01-12,15.6075,15.7126,15.5357,15.6733,410813.19523012
1994-01-13,15.6075,15.6733,15.5357,15.64,302158.67774454
1994-01-14,15.6075,15.6733,15.5672,15.64,201345.15545636
1994-01-17,15.4916,15.5672,15.3805,15.4552,204425.58277141
1994-01-18,15.2351,15.4916,14.9403,15.2685,351722.31565423
1994-01-19,15.2351,15.349,14.9766,14.9766,910393.98670668
1994-01-20,15.126,15.126,14.9403,14.9766,132736.19306654
1994-01-21,15.0818,15.1633,14.8647,14.8647,1703178.1337036
1994-01-24,14.8647,14.905,14.4991,14.5709,227387.84307435
1994-01-25,14.4765,14.4765,14.2554,14.4421,1182035.3686719
1994-01-26,14.4077,14.4421,14.2554,14.4077,946244.78746064
1994-01-27,14.3674,14.9255,14.3674,14.8902,591994.62857859
1994-01-28,14.8499,14.9619,14.7742,14.8136,186507.81477133
1994-01-31,14.9255,15.1496,14.8499,15.0759,251472.57160607
1994-02-01,15.298,15.298,15.0336,15.185,361526.35818918
1994-02-02,15.1122,15.2626,15.0759,15.1496,315036.02404277
1994-02-03,15.0759,15.0759,14.8136,15.0759,381688.04499656
1994-02-04,15.0759,15.0759,14.8136,14.8902,213387.01089709
1994-02-07,14.8136,14.8499,14.5571,14.7742,309719.81912243
1994-02-08,14.6632,14.8499,14.4077,14.4765,449742.38799863
1994-02-09,15.1496,15.2164,15.0336,15.1496,2406347.9994438
1994-02-10,15.1496,15.2164,15.0759,15.1496,783823.73652152
1994-02-11,15.185,15.3697,15.1122,15.3697,266595.87201211
1994-02-14,15.4061,15.5535,15.3697,15.3697,586676.38835774
1994-02-15,15.4061,15.4847,14.9983,15.0759,428450.09176044
1994-02-16,15.1496,15.2626,14.9983,15.2164,268550.77814763
1994-02-17,15.185,15.8905,15.1122,15.6685,679926.73396752
1994-02-18,15.8198,15.8905,15.5211,15.8198,527028.8540936
1994-02-22,15.6311,15.7765,15.5908,15.7421,306635.32120636
1994-02-23,15.7765,15.8905,15.7421,15.7765,215072.23971563
1994-02-24,15.8198,15.9632,15.6685,15.6685,582755.38193391
1994-02-25,15.5908,15.8905,15.5535,15.8561,366006.05460176
1994-02-28,15.8561,15.9632,15.7765,15.9632,344721.8995656
1994-03-01,16.0055,16.0409,15.5211,15.7421,555034.58904914
1994-03-02,15.7068,15.7421,15.5908,15.7068,352004.20477424
1994-03-03,15.7421,15.7421,15.5535,15.5908,262954.71940779
1994-03-04,15.4847,15.5535,15.3353,15.5211,225430.90163832
1994-03-07,16.1893,16.377,16.147,16.3327,3384516.4753331
1994-03-08,16.4113,16.5637,16.1136,16.2246,1245600.8564091
1994-03-09,16.4113,16.6668,16.377,16.6334,1209476.3077372
1994-03-10,16.6334,17.226,16.3327,17.0049,9675532.6433784
1994-03-11,16.9695,17.0402,16.8555,16.9321,2056866.5496462
1994-03-14,16.9321,16.9695,16.8919,16.9321,1352013.4903879
1994-03-15,16.9321,17.0049,16.8181,16.9695,1396823.683967
1994-03-16,17.0049,17.0049,16.7818,16.7818,682164.54687331
1994-03-17,16.8555,16.8919,16.5961,16.7061,992167.27276601
1994-03-18,16.7818,16.7818,16.6334,16.7818,1540762.1710158
1994-03-21,16.7494,16.7818,16.6334,16.7061,761137.25943708
1994-03-22,16.6668,16.6668,16.4477,16.4831,568193.82446739
1994-03-23,16.4831,16.5961,16.3327,16.5961,168017.10967896
1994-03-24,16.5637,16.6334,16.261,16.377,610198.35629969
1994-03-25,16.4113,16.5961,16.2993,16.4477,381968.91646632
1994-03-28,16.4831,16.5214,16.261,16.4831,516384.23244989
1994-03-29,16.4831,16.4831,16.2993,16.377,381688.04499656
1994-03-30,16.261,16.2993,15.8198,15.8198,416134.48840172
1994-03-31,15.8561,15.8905,15.1496,15.6685,842910.5454964
1994-04-04,15.7068,15.7421,15.4061,15.6685,573794.9714585
1994-04-05,15.8198,15.8905,15.6685,15.8198,534870.86694125
1994-04-06,15.8198,16.1136,15.6685,16.0055,280598.73948988
1994-04-07,15.9259,15.9632,15.7421,15.9632,463463.36635639
1994-04-08,15.8905,15.8905,15.5908,15.7421,697567.70109886
1994-04-11,15.7765,15.9632,15.7765,15.9259,429573.57763947
1994-04-12,15.9259,16.4113,15.8905,16.2993,314481.40465503
1994-04-13,16.2993,16.3327,16.1136,16.2993,436851.81224711
1994-04-14,16.2993,16.3327,16.0762,16.3327,429573.57763947
1994-04-15,16.4113,16.6668,16.3327,16.5637,619153.67852385
1994-04-18,16.5214,16.5961,16.4831,16.5637,729492.40717772
1994-04-19,16.4831,16.7405,16.2551,16.6334,662006.93066694
1994-04-20,16.7061,16.9233,16.7061,16.7405,793341.81933545
1994-04-21,16.6334,16.6334,16.5214,16.5892,559792.10398072
1994-04-22,16.4477,16.4831,16.2551,16.2551,381968.91646632
1994-04-25,16.034,16.3327,15.8836,16.2551,641840.15560829
1994-04-26,14.0196,14.9894,14.0196,14.9894,6173400.222434
1994-04-28,15.0631,15.0631,14.8755,14.9118,1180072.3213344
1994-04-29,14.9118,14.9541,14.5757,14.7281,762815.36470386
1994-05-02,14.6907,14.6907,14.392,14.5414,987967.43017293
1994-05-03,14.3192,14.3527,13.8329,14.1699,1192954.7558839
1994-05-04,14.2023,14.2426,14.0196,14.0982,975642.66796193
1994-05-05,14.0982,14.3192,14.0196,14.2426,1334090.6341366
1994-05-06,14.1699,14.2426,13.9488,13.9812,920477.88306113
1994-05-09,14.0549,14.1325,13.9488,14.0982,547188.50560048
1994-05-10,14.0982,14.1699,14.0982,14.1325,829745.20417664
1994-05-11,14.0982,14.1325,13.6108,13.6835,956324.61321407
1994-05-12,13.8329,13.8329,13.5351,13.5774,870909.15690018
1994-05-13,13.6491,13.6835,13.2776,13.3494,693375.9997078
1994-05-16,13.3847,13.6108,13.3847,13.5774,634559.88570015
1994-05-17,13.5774,13.9154,13.4997,13.7641,937838.99637296
1994-05-18,13.9488,14.1699,13.8682,14.0982,1202756.7631183
1994-05-19,14.0982,14.0982,13.8329,13.8682,563149.33216453
1994-05-20,13.9488,14.0196,13.8682,13.8682,789138.92379161
1994-05-23,13.8682,13.9488,13.8682,13.9154,294596.51871639
1994-05-24,13.9488,14.0982,13.9488,14.0196,1295445.3657886
1994-05-25,14.0196,14.2859,13.8682,14.2859,540466.9256811
1994-05-26,13.9488,14.0982,13.8682,14.0196,2045662.2203634
1994-05-27,13.7965,14.0982,13.7188,14.0196,308318.5147244
1994-05-31,13.9812,14.0196,13.9488,13.9812,432375.16878528
1994-06-01,13.9812,14.1699,13.9488,14.0549,1599006.3655814
1994-06-02,14.0982,14.1325,13.8329,13.8329,1014290.9892607
1994-06-03,13.8682,13.8682,13.7641,13.7965,670128.79733409
1994-06-06,14.0196,14.1325,13.7641,14.1325,955205.19793606
1994-06-07,14.2023,14.4362,14.2023,14.2859,952678.37235849
1994-06-08,14.3192,14.617,14.1699,14.2426,620837.88969214
1994-06-09,14.2023,14.3192,14.1325,14.1325,405493.93735902
1994-06-10,14.1325,14.3192,14.1325,14.1699,701767.54369194
1994-06-13,14.1325,14.1699,14.0982,14.1699,260713.85355125
1994-06-14,14.1699,14.3192,14.1325,14.2859,773742.89311783
1994-06-15,14.392,14.4362,14.2859,14.3192,722215.19022034
1994-06-16,14.2859,14.392,14.2023,14.3192,319521.82635687
1994-06-17,14.1699,14.2859,14.1699,14.1699,937559.14255346
1994-06-20,14.2426,14.2426,14.0196,14.0549,469904.07480601
1994-06-21,14.1325,14.1699,13.9488,13.9488,496505.45241277
1994-06-22,13.9812,14.1699,13.9154,14.0196,951002.30239222
1994-06-23,14.0982,14.1699,13.9812,14.0196,242794.05025066
1994-06-24,13.8682,13.9812,13.8329,13.9488,732017.19745478
1994-06-27,13.9488,13.9488,13.6491,13.6835,907602.5720634
1994-06-28,13.7641,13.7965,13.6255,13.7641,912642.99376525
1994-06-29,13.7641,13.7641,13.5774,13.6491,955762.87027456
1994-06-30,13.6835,13.6835,13.3494,13.3494,767022.3308487
1994-07-01,13.3847,13.3847,13.1273,13.199,802302.22981087
1994-07-05,13.2776,13.5351,13.199,13.4997,534870.86694125
1994-07-06,13.4997,13.5351,13.2776,13.3847,567353.24535862
1994-07-07,13.4231,13.4231,13.0899,13.0899,1292369.0090745
1994-07-08,13.1273,13.1273,12.8266,12.9406,1851602.4230665
1994-07-11,13.0477,13.0477,12.8266,12.862,998888.85268539
1994-07-12,12.9789,12.9789,12.862,12.9032,497339.92562002
1994-07-13,12.9789,13.0477,12.9789,13.0477,735097.62476984
1994-07-14,13.1273,13.199,13.0899,13.1273,446371.93036154
1994-07-15,13.1647,13.1647,12.9789,13.0899,304397.50830058
1994-07-18,13.1273,13.1647,12.9789,13.0899,204142.67600115
1994-07-19,13.2325,13.2688,13.1647,13.2325,433498.65466431
1994-07-20,13.2688,13.3847,13.2325,13.3494,697290.90023011
1994-07-21,13.313,13.5351,13.313,13.3494,799504.70926607
1994-07-22,13.4182,13.5705,13.4182,13.4182,888274.34081302
1994-07-25,13.4182,13.5705,13.4182,13.5351,546349.96179222
1994-07-26,14.0196,14.0982,13.8682,13.9488,1106141.0481227
1994-07-27,13.9812,13.9812,13.7641,13.7641,566229.75947959
1994-07-28,13.7641,13.9154,13.7641,13.8329,487262.13516708
1994-07-29,13.7965,13.9812,13.7965,13.9154,196303.71610426
1994-08-01,13.8682,14.3192,13.8329,14.3192,265474.42143359
1994-08-02,14.3192,14.3192,14.2475,14.2859,209188.18595426
1994-08-03,14.2859,14.5846,14.2859,14.4362,278078.01981383
1994-08-04,14.3979,14.4696,14.3595,14.4362,222070.62050376
1994-08-05,14.3979,14.5128,14.3979,14.4362,179782.16425094
1994-08-08,14.4696,14.5492,14.3979,14.4362,122656.3673131
1994-08-09,14.3979,14.6986,14.3979,14.617,320359.35251488
1994-08-10,14.617,14.617,14.3979,14.3979,1105306.5749154
1994-08-11,14.4362,14.4696,14.3979,14.3979,254269.07450061
1994-08-12,14.4362,14.4362,14.3595,14.3979,252590.96923383
1994-08-15,14.3979,14.3979,14.3192,14.3979,250631.9924973
1994-08-16,14.3979,14.4362,14.3979,14.4362,258472.9876947
1994-08-17,14.3979,14.5128,14.3979,14.5128,139737.62680543
1994-08-18,14.4696,14.5128,14.4362,14.4362,449742.38799863
1994-08-19,14.5128,14.5128,14.3192,14.3192,304397.50830058
1994-08-22,14.3979,14.4362,14.2859,14.2859,300195.63040699
1994-08-23,14.3192,14.3979,14.2859,14.2859,198549.67021206
1994-08-24,14.3192,14.4696,14.2859,14.3979,355650.44562983
1994-08-25,14.3979,14.3979,14.2859,14.3595,490619.36335089
1994-08-26,14.3595,14.3979,14.2122,14.3979,568193.82446739
1994-08-29,14.4362,14.5128,14.3979,14.4362,149818.47020912
1994-08-30,14.4362,14.5128,14.2859,14.4362,537387.51601629
1994-08-31,14.5492,14.7339,14.4696,14.6986,333525.7114849
1994-09-01,14.7674,14.8136,14.6986,14.8136,365171.58139451
1994-09-02,14.8499,14.9197,14.7674,14.7674,197706.03815254
1994-09-06,14.7674,14.8136,14.5128,14.617,626157.14756324
1994-09-07,14.6632,14.7339,14.5846,14.6986,404088.56235998
1994-09-08,14.6632,14.8136,14.6632,14.8136,101093.37610769
1994-09-09,14.8499,14.8499,14.6986,14.8136,207225.13861672
1994-09-12,14.6632,14.9983,14.6632,14.8136,411650.72138813
1994-09-13,14.7339,14.7674,14.5492,14.7674,401854.82005521
1994-09-14,14.8136,14.8843,14.7674,14.8136,230470.30568992
1994-09-15,14.8136,14.9983,14.8136,14.9983,628965.86226081
1994-09-16,14.9983,14.9983,14.8843,14.9197,1058538.42225
1994-09-19,14.9197,14.9983,14.8843,14.9619,307761.86003615
1994-09-20,14.9619,14.9619,14.617,14.617,462340.89812761
1994-09-21,14.6632,14.6632,13.9488,14.1699,1371059.8325183
1994-09-22,14.2475,14.2475,14.0648,14.0648,3003111.3371068
1994-09-23,14.0982,14.1325,14.0196,14.0982,640445.97476203
1994-09-26,14.0196,14.0196,13.6491,13.7965,1353411.7418352
1994-09-27,13.8682,14.0648,13.8329,13.9812,2267175.1685287
1994-09-28,14.1699,14.3192,14.0982,14.2122,527590.59703311
1994-09-29,14.2122,14.2122,13.7965,13.7965,425371.69974589
1994-09-30,13.8329,14.0196,13.7965,13.7965,1166915.1212166
1994-10-03,13.8682,13.8682,13.6491,13.7641,790262.40967064
1994-10-04,13.7641,13.7641,13.4182,13.4182,594515.34825464
1994-10-05,13.4997,13.6108,13.3847,13.5351,515266.85247237
1994-10-06,13.6108,13.6108,13.4624,13.4624,321487.92664518
1994-10-07,13.4997,13.7965,13.3494,13.7188,917960.21633584
1994-10-10,13.7965,13.7965,13.4997,13.4997,334362.21999265
1994-10-11,13.4997,13.6835,13.4997,13.6491,1176987.8234183
1994-10-12,13.6491,13.6835,13.4624,13.6491,480260.7014282
1994-10-13,13.6491,13.7188,13.4997,13.5351,721097.81024283
1994-10-14,13.5351,13.6491,13.4624,13.6491,416134.48840172
1994-10-17,13.6108,13.6491,13.4997,13.6491,373290.39511091
1994-10-18,13.6835,13.7188,13.5705,13.7188,371048.51160411
1994-10-19,13.7188,13.7188,13.6108,13.6108,386450.64817941
1994-10-20,13.6491,13.7641,13.5705,13.7641,225986.53867632
1994-10-21,13.7641,13.7641,13.6491,13.7188,275554.24718703
1994-10-24,13.6835,13.9812,13.5705,13.5705,306080.70181862
1994-10-25,13.6491,13.9488,13.6491,13.9154,515543.65334112
1994-10-26,13.9154,13.9154,13.7188,13.7965,264633.84232482
1994-10-27,13.8329,13.8682,13.6491,13.7965,117896.81708101
1994-10-28,13.8329,13.9812,13.7562,13.8329,511067.00987929
1994-10-31,13.8329,13.8682,13.7188,13.8329,269114.55638766
1994-11-01,13.8682,13.9154,13.7965,13.9154,479705.0643902
1994-11-02,13.9488,14.0648,13.8329,13.8329,276677.73306606
1994-11-03,13.9154,14.1325,13.8682,14.0982,195185.31847649
1994-11-04,14.0982,14.1325,13.8682,13.8682,369085.46426657
1994-11-07,13.8682,14.0648,13.6491,14.0648,331000.92120784
1994-11-08,12.1328,12.29,11.9137,12.1328,7058310.2115115
1994-11-09,12.1328,12.1328,11.7201,11.9481,5819711.8064915
1994-11-10,12.064,12.0975,11.8341,11.9137,2444156.7592841
1994-11-11,11.8754,12.2498,11.5315,11.6848,1682176.8854377
1994-11-14,11.7624,11.9137,11.6474,11.9137,1414460.5804973
1994-11-15,11.9137,11.9137,11.4961,11.4961,1552799.9558555
1994-11-16,11.4597,11.5315,11.1581,11.3045,1294326.9681608
1994-11-17,11.3045,11.3841,11.0431,11.1197,1197436.4875969
1994-11-18,11.1974,11.4597,11.1197,11.3045,982366.28318182
1994-11-21,11.3045,11.6848,11.3045,11.4961,1029695.1611365
1994-11-22,11.3045,11.3841,10.933,10.933,1064140.5868914
1994-11-23,10.82,11.1197,10.591,11.0431,1246158.5287476
1994-11-25,10.8554,11.1581,10.8554,11.0834,367692.30107056
1994-11-28,11.0431,11.4597,11.0431,11.4597,912642.99376525
1994-11-29,11.3841,11.3841,11.0431,11.0431,1811273.9612005
1994-11-30,11.0834,11.1974,10.9704,11.0038,694488.29143405
1994-12-01,11.1581,11.3045,10.933,11.2367,1474108.1147615
1994-12-02,11.2367,11.5737,11.2367,11.5737,1605445.0387305
1994-12-05,11.5737,11.6848,11.4961,11.5315,478582.59616142
1994-12-06,11.5315,11.6474,11.3841,11.613,653318.232809
1994-12-07,11.5315,11.6848,11.4961,11.613,459536.25403105
1994-12-08,11.6474,11.7987,11.3467,11.3841,514706.12718311
1994-12-09,11.4961,11.5737,11.3467,11.3841,520307.27417422
1994-12-12,11.3841,11.5737,11.3841,11.4597,482222.73111549
1994-12-13,11.4194,11.5737,11.3841,11.4597,1124901.430532
1994-12-14,11.4597,11.7624,11.4194,11.7201,626157.14756324
1994-12-15,11.7201,11.7624,11.6474,11.6474,397371.05304161
1994-12-16,11.6848,11.7624,11.5737,11.7624,596195.48882192
1994-12-19,11.613,11.7201,11.5737,11.6848,588636.38274453
1994-12-20,11.5315,11.8754,11.4961,11.7201,1023532.2712059
1994-12-21,11.7201,11.9854,11.6848,11.6848,867553.96401688
1994-12-22,11.7624,12.064,11.7624,11.9854,352563.91241325
1994-12-23,11.9854,11.9854,11.7624,11.7624,437412.53753637
1994-12-27,11.7624,12.0267,11.7624,11.8754,737336.45532588
1994-12-28,11.7987,11.7987,11.5315,11.6474,511623.66456755
1994-12-29,11.613,11.7201,11.613,11.6474,610198.35629969
1994-12-30,11.5315,11.5315,11.3467,11.3841,627560.48726177
1995-01-03,11.4194,11.5737,11.3467,11.5315,370488.8039651
1995-01-04,11.5315,11.9481,11.5315,11.9481,431259.82410827
1995-01-05,11.9481,12.0267,11.7624,11.8754,793341.81933545
1995-01-06,11.7987,12.1328,11.7987,12.1328,538227.07747481
1995-01-09,12.0975,12.6616,12.064,12.4394,771495.92135977
1995-01-10,12.4394,13.1577,12.4394,12.7765,1568201.0747805
1995-01-11,12.7765,12.7765,12.5112,12.7067,520587.12799372
1995-01-12,12.6616,12.8531,12.5918,12.8531,689453.97563372
1995-01-13,12.8158,13.1912,12.7765,13.1204,828067.09890986
1995-01-16,12.8914,13.2325,12.8914,13.1912,472702.61300106
1995-01-17,13.1204,13.1912,12.973,13.1912,797259.77280852
1995-01-18,13.0388,13.1204,12.8914,12.8914,764776.3767409
1995-01-19,12.8158,12.973,12.7412,12.973,453658.30617119
1995-01-20,12.973,12.973,12.6271,12.6616,742372.80642671
1995-01-23,12.5918,12.6616,12.4394,12.6271,477742.01705265
1995-01-24,12.6271,12.6271,12.4336,12.4336,768978.25463448
1995-01-25,12.3991,12.6989,12.3991,12.6616,507705.71109448
1995-01-26,12.6271,12.7412,12.4709,12.4709,232148.41095669
1995-01-27,12.5485,13.1577,12.5485,13.0045,372447.78070163
1995-01-30,12.9249,13.2688,12.8914,13.2688,446938.76155232
1995-01-31,13.2688,13.3847,13.1912,13.3051,258472.9876947
1995-02-01,13.3494,13.3494,13.0045,13.0045,329042.96212156
1995-02-02,13.0045,13.0045,12.7765,12.8914,185383.31124205
1995-02-03,12.9662,13.4545,12.9662,13.2688,409694.79760235
1995-02-06,13.3051,13.6835,13.3051,13.5351,529548.5561194
1995-02-07,13.5351,13.5705,13.3051,13.3847,288436.68173652
1995-02-08,13.3494,13.3847,13.1577,13.1912,303559.98214257
1995-02-09,12.7412,12.8914,12.6616,12.8158,2599011.580594
1995-02-10,12.8158,12.8914,12.7412,12.7412,1809311.9315132
1995-02-13,12.8531,12.9662,12.8531,12.9249,842068.94873738
1995-02-14,13.0045,13.0763,12.9249,13.0388,921038.60835039
1995-02-15,13.0388,13.2688,13.0045,13.1577,908433.9923199
1995-02-16,13.1204,13.1204,13.0045,13.0388,726132.12604316
1995-02-17,13.1204,13.1912,13.0388,13.1204,615802.55624156
1995-02-21,13.1912,13.2688,13.0388,13.0763,695886.54288132
1995-02-22,13.0388,13.1912,13.0045,13.0763,567353.24535862
1995-02-23,13.1204,13.2688,13.0763,13.1912,1322327.6148651
1995-02-24,13.1912,13.3051,13.1204,13.1577,371609.23689337
1995-02-27,13.1577,13.1577,12.9662,12.9662,453658.30617119
1995-02-28,12.7412,12.8914,12.7412,12.8914,207225.13861672
1995-03-01,12.7765,12.8531,12.6271,12.8158,719409.52847352
1995-03-02,12.8531,12.9662,12.8158,12.9662,384768.47231162
1995-03-03,12.9662,13.0045,12.8158,12.8914,201067.33693736
1995-03-06,12.8158,12.9249,12.7412,12.8531,713252.74444442
1995-03-07,12.8158,12.8158,12.6616,12.7765,1595090.4474088
1995-03-08,12.8914,12.8914,12.7765,12.8914,351443.47948498
1995-03-09,12.8914,12.8914,12.8158,12.8531,177541.2983944
1995-03-10,12.8914,13.0388,12.8531,12.8914,296278.69458418
1995-03-13,12.8914,13.0045,12.8914,12.9662,422019.55981335
1995-03-14,12.9662,13.2688,12.9662,13.2688,385337.3388029
1995-03-15,13.3494,13.4997,13.3494,13.4182,723054.75167886
1995-03-16,13.3847,13.5351,13.3847,13.5351,346125.23926413
1995-03-17,13.7277,13.7277,13.4545,13.6108,744616.72523402
1995-03-20,13.5351,13.6108,13.5351,13.5351,167460.45499071
1995-03-21,13.4545,13.7277,13.4182,13.6491,608515.16278165
1995-03-22,13.6491,13.8417,13.6491,13.8417,966126.62044851
1995-03-23,13.7641,13.8761,13.6835,13.8417,1686098.9095118
1995-03-24,13.7965,13.9488,13.7641,13.9154,678246.59340024
1995-03-27,13.9488,13.9488,13.8761,13.9488,554475.89906038
1995-03-28,13.8761,13.9488,13.6835,13.7277,180064.05337095
1995-03-29,13.6491,13.7641,13.4997,13.6835,576876.41642381
1995-03-30,13.6835,13.8417,13.6108,13.8417,551111.54732481
1995-03-31,13.7277,13.8761,13.5705,13.7277,392046.70691925
1995-04-03,13.6835,13.7277,13.6108,13.6491,368526.77427781
1995-04-04,13.6835,13.7965,13.6491,13.7277,472423.77683181
1995-04-05,13.6491,13.6491,13.5351,13.5705,212827.30325808
1995-04-06,13.6108,13.6491,13.4997,13.5351,408573.34702383
1995-04-07,13.4997,13.5351,13.4182,13.4545,211710.94093082
1995-04-10,13.3847,13.4997,13.3847,13.4182,330443.24886933
1995-04-11,13.4182,13.4997,13.3847,13.4997,297959.85280171
1995-04-12,13.4182,13.5351,13.1912,13.5351,754137.8609987
1995-04-13,13.5705,13.6108,13.3494,13.3494,255953.2856689
1995-04-17,13.4182,13.4545,13.2688,13.3494,410259.59349263
1995-04-18,13.3926,13.3926,13.2325,13.2325,531231.74963744
1995-04-19,13.2688,13.313,13.1204,13.2688,451975.11265315
1995-04-20,13.2688,13.313,13.199,13.199,369927.06102559
1995-04-21,13.2688,13.3494,13.199,13.199,4846588.8405554
1995-04-24,13.199,13.5056,13.199,13.3926,278356.85598309
1995-04-25,13.3926,13.5056,13.313,13.4231,426217.36710592
1995-04-26,13.4624,13.5056,13.3494,13.3494,161860.32564985
1995-04-27,12.8158,13.1577,12.8158,13.0831,3959432.8973701
1995-04-28,13.0831,13.0831,12.9249,13.0831,1066658.2536167
1995-05-01,13.0831,13.2325,13.0388,13.1204,723331.5525476
1995-05-02,13.0831,13.2325,12.8914,13.0045,631483.5289861
1995-05-03,13.0045,13.0045,12.8158,12.9249,695611.77731308
1995-05-04,12.9249,12.9249,12.8158,12.8158,1166351.3429766
1995-05-05,12.9249,12.9249,12.8158,12.8914,489221.11190362
1995-05-08,12.8158,12.8914,12.8158,12.8158,951562.01003123
1995-05-09,12.8914,12.8914,12.7412,12.8158,968925.15864356
1995-05-10,12.8158,12.8158,12.7412,12.7412,718296.21909702
1995-05-11,12.7412,12.7412,12.5112,12.6989,853547.02593809
1995-05-12,12.6989,12.6989,12.354,12.354,1506596.5990804
1995-05-15,12.3991,12.6616,12.2419,12.6616,1170549.1502692
1995-05-16,12.6616,12.6616,12.354,12.3991,876236.5559733
1995-05-17,12.3991,12.3991,12.1712,12.2419,1738742.9747366
1995-05-18,12.2842,12.4336,12.2842,12.354,453658.30617119
1995-05-19,12.354,12.4336,12.2419,12.2842,657801.99982259
1995-05-22,12.2842,12.3991,12.2046,12.3195,811548.60000731
1995-05-23,12.2842,12.354,12.2046,12.354,493986.76803722
1995-05-24,12.3195,12.6989,12.3195,12.6616,796141.37518075
1995-05-25,12.5848,12.7412,12.5848,12.7412,1230199.7374841
1995-05-26,12.6989,12.7765,12.6989,12.7412,1817711.6166993
1995-05-30,12.7412,12.7765,12.6271,12.7765,392608.44985877
1995-05-31,12.7412,13.0388,12.7165,13.0388,1065255.9315684
1995-06-01,13.1204,13.5774,13.0388,13.4624,1146190.6738195
1995-06-02,13.3926,13.541,13.313,13.541,325123.99099823
1995-06-05,13.541,13.6186,13.3494,13.4624,1178673.0522368
1995-06-06,13.4624,13.5774,13.4231,13.5774,374689.66420843
1995-06-07,13.541,13.7346,13.4624,13.7346,857751.95678244
1995-06-08,13.6569,14.0313,13.6569,14.0313,765058.26586091
1995-06-09,13.9989,14.0313,13.8034,13.9989,1211152.3777034
1995-06-12,13.9989,14.1905,13.9989,14.1473,374689.66420843
1995-06-13,14.1473,14.3056,14.1473,14.2613,638482.92742448
1995-06-14,14.2613,14.4205,14.2269,14.3056,535710.42839977
1995-06-15,14.2613,14.3056,14.1473,14.1905,569034.40357615
1995-06-16,14.2269,14.3056,14.1473,14.2269,720816.93877307
1995-06-19,14.2613,14.3056,14.1905,14.1905,218992.22848921
1995-06-20,14.2613,14.3192,14.1905,14.2613,619718.47441412
1995-06-21,14.1905,14.2613,14.0776,14.1149,469904.07480601
1995-06-22,14.1905,14.4913,14.1905,14.4538,550552.85733605
1995-06-23,14.4538,14.6022,14.3056,14.6022,345001.7533851
1995-06-26,14.5334,14.6022,14.4913,14.5709,310280.5444117
1995-06-27,14.5709,14.6022,14.5334,14.5334,181465.35776898
1995-06-28,14.5334,14.6495,14.5334,14.6022,570148.73060291
1995-06-29,14.5334,14.5334,14.2269,14.2613,239991.4414546
1995-06-30,14.2613,14.3056,14.2613,14.3056,284234.80384294
1995-07-03,14.2613,14.4538,14.2613,14.4538,105576.12547103
1995-07-05,14.4538,14.4538,14.2613,14.4538,277520.34747533
1995-07-06,14.4538,14.6495,14.2613,14.6495,644078.98616433
1995-07-07,14.6022,14.6495,14.3743,14.5334,250072.28485829
1995-07-10,14.4205,14.4205,14.1149,14.2269,626719.908153
1995-07-11,14.2269,14.5709,14.1905,14.4538,418654.19042752
1995-07-12,14.4538,14.5709,14.4538,14.4913,105853.94399003
1995-07-13,14.4913,14.5334,14.4205,14.4538,160459.02125182
1995-07-14,14.3743,14.4913,13.3494,14.3743,232986.95476496
1995-07-17,14.3056,14.8342,14.2613,14.8342,549432.42440778
1995-07-18,14.8342,14.8342,14.4205,14.4913,425935.47798591
1995-07-19,14.5334,14.6495,13.9615,14.1149,609079.95867192
1995-07-20,14.1905,14.4205,14.1149,14.3409,280036.99655037
1995-07-21,14.3409,14.4205,14.2613,14.2613,331563.6817976
1995-07-24,14.3056,14.4205,14.2613,14.4205,302439.5492143
1995-07-25,14.4913,14.7969,14.4913,14.7969,181465.35776898
1995-07-26,14.7969,14.7969,14.2269,14.2613,466261.90455144
1995-07-27,14.5757,15.1565,14.5757,15.0336,1987139.1896286
1995-07-28,15.0336,15.0336,14.8047,14.8843,526189.29263508
1995-07-31,14.8843,14.8843,14.7674,14.8499,232148.41095669
1995-08-01,14.8047,14.9619,14.7674,14.9619,399331.0474284
1995-08-02,14.9983,14.9983,14.8843,14.9197,238868.97322582
1995-08-03,14.7674,14.8843,14.7281,14.7674,251191.70013631
1995-08-04,14.8047,14.9983,14.7281,14.9619,297397.09221194
1995-08-07,14.9619,14.9619,14.7674,14.8047,258472.9876947
1995-08-08,14.8047,14.8499,14.7281,14.8499,217030.19880191
1995-08-09,14.8499,14.8499,14.6563,14.6907,322045.59898368
1995-08-10,14.6907,14.7674,14.4205,14.4991,318681.24724811
1995-08-11,14.6092,14.6092,14.3056,14.3467,425371.69974589
1995-08-14,14.4205,14.5414,14.3467,14.4991,178663.76662317
1995-08-15,14.5414,14.5414,14.3056,14.4205,159344.69422506
1995-08-16,14.4618,14.4618,14.1217,14.1217,236067.38208001
1995-08-17,14.1905,14.1905,13.9302,13.9989,274438.90251002
1995-08-18,14.1552,14.6092,14.1552,14.5414,407453.93174581
1995-08-21,14.5414,14.7281,14.4618,14.7281,394564.37364454
1995-08-22,14.6563,14.6563,14.5414,14.6563,316435.2931403
1995-08-23,14.5757,14.8047,14.5414,14.8047,416134.48840172
1995-08-24,14.8047,14.9197,14.7281,14.7281,476903.47324439
1995-08-25,14.7281,14.7281,14.4991,14.5414,320359.35251488
1995-08-28,14.5757,14.5757,14.4991,14.5414,580797.42284763
1995-08-29,14.5757,14.5757,14.3467,14.3832,493701.82596645
1995-08-30,14.3832,14.7281,14.3467,14.7281,580235.67990812
1995-08-31,14.6563,14.7674,14.6092,14.7281,1124348.8464448
1995-09-01,14.6907,14.9983,14.6907,14.8843,326806.16686602
1995-09-05,14.9197,15.1565,14.8499,15.1565,643523.34912633
1995-09-06,15.1122,15.3049,15.1122,15.1909,741537.31556921
1995-09-07,15.1565,15.3432,15.1122,15.3432,577712.92493156
1995-09-08,15.3049,15.4964,15.3049,15.4552,710169.2641786
1995-09-11,15.4218,15.6478,15.3805,15.6135,396254.69071435
1995-09-12,15.6135,16.034,15.6135,16.034,847951.9848485
1995-09-13,16.034,16.377,15.9564,16.3406,1060496.3813363
1995-09-14,16.261,16.3406,16.1893,16.1893,511067.00987929
1995-09-15,16.4969,16.4969,16.377,16.377,468501.75275773
1995-09-18,16.4969,16.5695,16.4546,16.5342,510504.24928953
1995-09-19,16.4969,16.4969,16.3406,16.4202,462340.89812761
1995-09-20,16.4202,16.4202,16.261,16.3062,412492.31814715
1995-09-21,16.3062,16.3062,15.8404,15.92,481101.28053696
1995-09-22,15.7264,16.147,15.7264,16.1136,443297.60894799
1995-09-25,16.2246,16.3406,16.0694,16.261,163261.63004788
1995-09-26,16.1893,16.3406,16.147,16.261,182022.01245723
1995-09-27,16.261,16.261,16.0694,16.1893,144220.37616877
1995-09-28,16.1893,16.261,16.0694,16.1893,149260.79787061
1995-09-29,16.147,16.2246,16.1136,16.1893,182859.53861524
1995-10-02,16.1893,16.1893,15.803,15.8836,325687.76923825
1995-10-03,15.7264,16.034,15.5357,16.034,537387.51601629
1995-10-04,15.92,15.9564,15.7627,15.8836,197706.03815254
1995-10-05,15.803,15.9564,15.7627,15.9564,206945.28479721
1995-10-06,15.9564,16.0694,15.7627,16.0694,864753.39052132
1995-10-09,16.034,16.1136,15.92,15.9564,312240.53879848
1995-10-10,15.8836,15.92,15.5357,15.6135,264352.97085506
1995-10-11,15.7264,15.803,15.6135,15.803,259309.49620246
1995-10-12,15.803,15.803,15.6478,15.7627,273318.46958174
1995-10-13,15.803,16.4969,15.803,16.4202,556151.96902666
1995-10-16,16.4202,16.4202,16.3062,16.3406,180341.87188995
1995-10-17,16.3062,16.377,16.2246,16.377,233549.71535472
1995-10-18,16.4202,16.6108,16.4202,16.5695,669288.21822533
1995-10-19,16.5342,16.7965,16.5342,16.7267,579676.98991936
1995-10-20,16.6826,16.7267,16.6108,16.6511,245311.71697595
1995-10-23,16.6511,16.6511,16.5342,16.5695,331843.53561711
1995-10-24,16.5695,16.6511,16.4202,16.4202,538508.96659482
1995-10-25,16.3406,16.4202,16.034,16.034,444136.15275626
1995-10-26,15.6566,16.0409,15.576,15.8493,1472428.9918445
1995-10-27,15.8493,15.8836,15.6135,15.8493,2000859.1503361
1995-10-30,15.7343,16.0409,15.7343,16.0409,402977.28828398
1995-10-31,16.1215,16.3062,16.0762,16.2335,286196.83353023
1995-11-01,16.2335,16.6561,16.2335,16.5755,509104.980192
1995-11-02,16.54,16.7347,16.54,16.6561,429573.57763947
1995-11-03,16.4969,16.54,16.4261,16.54,199667.05018958
1995-11-06,16.54,16.54,16.1893,16.2699,225151.04781882
1995-11-07,16.2699,16.2699,16.1548,16.2699,155979.32483924
1995-11-08,16.2699,16.2699,15.9996,16.1215,318404.44637936
1995-11-09,16.2335,16.4261,16.0762,16.4261,756097.85538549
1995-11-10,16.4634,16.4634,16.1215,16.2335,386172.82966041
1995-11-13,16.1893,16.2699,16.0409,16.0762,222070.62050376
1995-11-14,16.0409,16.2335,16.0409,16.1548,78966.606662253
1995-11-15,16.0762,16.1215,16.0409,16.0762,383935.01675462
1995-11-16,15.9996,16.1215,15.9996,16.0409,486427.66195983
1995-11-17,16.1215,16.4634,16.1215,16.4261,211989.77710007
1995-11-20,16.4261,16.6561,16.2335,16.4261,388971.36785546
1995-11-21,16.4261,16.4969,16.2699,16.2699,665367.2118015
1995-11-22,16.8113,16.9233,16.5755,16.6894,1573805.2747224
1995-11-24,16.7347,16.885,16.7347,16.767,283116.40621517
1995-11-27,16.8113,16.8113,16.7347,16.7347,676569.50578372
1995-11-28,16.8113,16.9636,16.767,16.9233,588636.38274453
1995-11-29,16.8496,16.885,16.4969,16.767,482503.60258525
1995-11-30,16.7347,16.767,16.5755,16.6894,409131.01936233
1995-12-01,16.767,16.8113,16.6186,16.7347,264633.84232482
1995-12-04,16.7347,17.3921,16.6894,17.3921,676849.35960322
1995-12-05,17.2338,17.2338,16.7347,17.1542,900594.01477275
1995-12-06,17.1188,17.1188,16.9636,17.1188,306635.32120636
1995-12-07,17.0786,17.1188,16.9636,17.0786,260713.85355125
1995-12-08,17.0786,17.3125,17.0786,17.1188,322601.23602168
1995-12-11,16.9636,17.1188,16.9233,17.0786,192385.76263119
1995-12-12,17.1188,17.2338,17.0786,17.1974,541874.33598064
1995-12-13,17.1188,17.1542,16.9233,17.1542,381688.04499656
1995-12-14,17.1188,17.1974,17.0049,17.1188,642402.91619806
1995-12-15,17.1542,17.1974,16.885,16.9636,1035576.1619471
1995-12-18,16.9636,16.9636,16.3465,16.6894,630356.99015631
1995-12-19,16.54,16.767,16.4969,16.7347,492022.70304942
1995-12-20,16.8113,16.8113,16.6186,16.6186,749940.05370613
1995-12-21,16.6894,17.0786,16.6186,17.0786,827225.50215084
1995-12-22,17.1974,17.3921,17.1188,17.3921,735938.20387861
1995-12-26,17.3921,17.4274,17.1542,17.1974,141139.94885371
1995-12-27,17.2338,17.2682,17.1542,17.2338,225430.90163832
1995-12-28,17.2338,17.2338,16.5755,16.885,614684.15861379
1995-12-29,16.885,16.9636,16.8113,16.9636,329881.50592982
1996-01-02,16.9233,17.2682,16.885,17.2682,343324.66576858
1996-01-03,17.3468,17.731,17.0402,17.2338,622240.21174042
1996-01-04,17.4274,17.5816,17.3125,17.5816,564554.70716357
1996-01-05,17.4598,17.6181,17.4274,17.5816,433498.65466431
1996-01-08,17.6574,17.7743,17.6574,17.7743,106692.48779829
1996-01-09,17.8136,18.1182,17.506,17.7743,1153184.9840066
1996-01-10,17.6181,17.6977,17.4274,17.4598,409694.79760235
1996-01-11,17.4274,17.731,17.3921,17.6574,435179.81288185
1996-01-12,17.6977,17.6977,17.5816,17.6977,257634.44388644
1996-01-15,17.6977,17.6977,17.5414,17.6181,349486.53804895
1996-01-16,17.6977,17.731,17.6181,17.6977,300195.63040699
1996-01-17,17.6977,17.731,17.5414,17.731,840106.91905009
1996-01-18,17.731,17.8499,17.6977,17.8136,928601.7850288
1996-01-19,17.7743,18.0848,17.731,18.0062,720816.93877307
1996-01-22,17.9708,18.1978,17.8882,18.0062,589196.09038354
1996-01-23,17.9256,17.9256,17.8499,17.8882,600957.07435451
1996-01-24,17.8882,18.0386,17.8499,17.9708,427052.85796343
1996-01-25,17.9325,18.0897,17.9325,17.9708,757496.10683276
1996-01-26,17.9325,18.0111,17.8882,17.9708,700650.16371442
1996-01-29,17.9708,18.0465,17.8882,17.9708,649680.13315544
1996-01-30,17.8882,18.0465,17.7743,18.0111,411935.6634589
1996-01-31,18.0111,19.0557,17.9708,19.0557,624478.02464621
1996-02-01,18.9741,19.0193,18.24,18.3531,384768.47231162
1996-02-02,18.3963,18.3963,17.8882,18.0897,618600.07678635
1996-02-05,18.0465,18.5546,18.0465,18.4778,228232.49278413
1996-02-06,18.4327,18.5909,18.4327,18.5909,385337.3388029
1996-02-07,18.5909,18.5909,18.3963,18.4778,235508.69209126
1996-02-08,18.4327,18.4778,18.2843,18.4327,345559.42572361
1996-02-09,18.4327,18.5546,18.0897,18.2843,479424.19292044
1996-02-12,18.1251,18.5546,18.1251,18.4327,311960.68497898
1996-02-13,18.4778,18.5123,18.3186,18.3531,513587.72955534
1996-02-14,18.2843,18.4327,18.1614,18.24,336606.13879996
1996-02-15,18.2067,18.3531,18.1251,18.2843,393729.90043729
1996-02-16,18.2843,18.3186,18.0111,18.2067,541031.72157137
1996-02-20,18.0465,18.1251,17.9325,17.9708,414174.49401494
1996-02-21,17.9325,18.3186,17.8204,18.2843,368526.77427781
1996-02-22,18.1614,18.5546,18.1614,18.5123,467942.04511872
1996-02-23,18.5909,18.6685,18.2067,18.5546,514145.40189385
1996-02-26,18.6685,18.7471,18.3186,18.3531,612720.09362599
1996-02-27,18.4327,18.4327,18.1251,18.24,150939.92078764
1996-02-28,18.2843,18.5909,18.2067,18.2067,310839.23440045
1996-02-29,18.24,18.3963,18.24,18.24,450016.13591662
1996-03-01,18.24,18.5546,18.0465,18.5123,635681.33627868
1996-03-04,18.5123,19.1687,18.4327,19.1687,473258.25003906
1996-03-05,18.9741,19.0557,18.7825,19.0557,605720.69518761
1996-03-06,18.9741,19.0557,18.9397,18.9397,194907.49995749
1996-03-07,18.9397,19.0193,18.8257,18.9397,283395.24238443
1996-03-08,18.8621,18.8621,17.8204,18.1251,679366.00867826
1996-03-11,17.9708,17.9708,17.3921,17.6632,935602.20111743
1996-03-12,17.7399,17.7399,17.1542,17.4687,897514.60510794
1996-03-13,17.5473,17.6181,17.4274,17.4274,811548.60000731
1996-03-14,17.4274,18.2843,17.4274,18.1251,815189.75261163
1996-03-15,18.2067,18.2067,17.9325,18.1614,570148.73060291
1996-03-18,18.1614,18.5909,18.0465,18.5909,453099.61618243
1996-03-19,18.7471,18.7471,18.2067,18.7068,551111.54732481
1996-03-20,18.7068,18.7068,18.3531,18.6272,370488.8039651
1996-03-21,18.5546,18.6272,18.4778,18.5909,263233.55557704
1996-03-22,18.6685,18.8621,18.6685,18.7825,589475.94420304
1996-03-25,18.7825,19.0557,18.7825,18.9397,418654.19042752
1996-03-26,18.8975,19.1687,18.7825,18.8257,331279.75737709
1996-03-27,18.7825,18.7825,18.4778,18.7068,337728.60702873
1996-03-28,18.4327,18.7471,18.3531,18.7471,359563.31085163
1996-03-29,18.6685,18.6685,18.3186,18.4327,328760.05535129
1996-04-01,18.5909,18.8975,18.5546,18.8621,210591.5256528
1996-04-02,18.8621,19.3612,18.7825,19.2129,537387.51601629
1996-04-03,19.3259,19.3612,18.7471,19.3612,1115660.1485869
1996-04-04,19.2483,19.5194,19.2483,19.5194,1503233.264995
1996-04-08,18.8257,18.9741,18.7471,18.7825,793621.67315495
1996-04-09,18.8621,18.9397,18.7825,18.9397,517783.50154741
1996-04-10,18.9397,19.0557,18.8975,18.9397,1019328.3580118
1996-04-11,18.8975,18.8975,18.1251,18.3531,670128.79733409
1996-04-12,18.4327,18.6685,18.3963,18.4327,443015.71982798
1996-04-15,18.5123,18.7825,18.3963,18.7825,514426.27336361
1996-04-16,18.8257,19.0557,18.7068,19.0557,744616.72523402
1996-04-17,18.8975,19.0557,18.8621,19.0193,341088.8881633
1996-04-18,18.9397,18.9397,18.5909,18.8257,411935.6634589
1996-04-19,18.7825,19.0193,18.7825,18.8975,173623.34492133
1996-04-22,18.8257,19.2905,18.8257,18.9741,469340.29656599
1996-04-23,18.8975,19.0193,18.8257,19.0193,231033.06627968
1996-04-24,18.8621,18.9741,18.7825,18.8975,191824.01969167
1996-04-25,18.7923,18.9476,18.6322,18.7923,444413.97127526
1996-04-26,18.7137,18.9476,18.6322,18.8699,608233.27366164
1996-04-29,18.753,18.7923,18.5546,18.5967,733134.5774323
1996-04-30,18.4425,18.6322,18.4032,18.5191,691408.88176925
1996-05-01,18.4828,18.5191,18.2489,18.2843,587233.04304599
1996-05-02,18.1319,18.1319,17.8961,17.9325,611320.82452847
1996-05-03,17.8549,18.0111,17.7035,17.8961,448897.73828885
1996-05-06,17.8204,17.8549,17.3537,17.4333,623639.48083795
1996-05-07,17.506,17.8204,17.4333,17.7035,586676.38835774
1996-05-08,17.3537,17.8961,17.2741,17.8204,1141144.1462161
1996-05-09,17.7399,17.8204,17.7035,17.8204,503500.78025013
1996-05-10,18.0543,18.5191,17.9777,18.1319,511067.00987929
1996-05-13,18.1693,18.3256,18.0111,18.3256,521984.36179074
1996-05-14,18.4425,18.5191,18.2843,18.3609,897234.75128844
1996-05-15,18.2843,18.3609,18.2489,18.2843,429573.57763947
1996-05-16,18.2843,18.3256,18.0897,18.2067,645765.23263313
1996-05-17,18.2067,18.2843,18.0897,18.2489,473818.97532832
1996-05-20,18.2843,18.3609,18.2067,18.3256,289277.26084529
1996-05-21,18.3256,18.3256,18.2067,18.3256,365171.58139451
1996-05-22,18.3609,18.4425,18.2067,18.3256,415853.61693197
1996-05-23,18.2489,18.4425,18.1693,18.4425,906477.05088387
1996-05-24,18.3609,18.4828,18.2843,18.4425,310001.70824244
1996-05-28,18.4828,18.5967,18.2843,18.3609,228789.14747238
1996-05-29,18.3609,18.4032,18.3256,18.3609,446938.76155232
1996-05-30,18.2843,18.4032,18.2067,18.4032,395972.80159434
1996-05-31,18.4425,18.4425,18.3256,18.3609,328760.05535129
1996-06-03,18.3256,18.5191,18.2489,18.5191,473818.97532832
1996-06-04,18.6322,18.9476,18.5546,18.9476,775974.6001221
1996-06-05,18.8699,18.982,18.6744,18.9476,331279.75737709
1996-06-06,18.9476,18.9476,18.5967,18.6744,354525.94210054
1996-06-07,18.4828,18.5967,18.3609,18.3609,339681.47786375
1996-06-10,18.4032,18.5546,18.3256,18.3609,190984.45823316
1996-06-11,18.3256,18.4828,18.2067,18.3609,342763.94047932
1996-06-12,18.2489,18.4032,18.0897,18.3609,708769.99508107
1996-06-13,18.3609,18.4828,18.2843,18.4032,264915.73144483
1996-06-14,18.2843,18.3256,18.1319,18.3256,241111.87438287
1996-06-17,18.3609,18.5191,18.2843,18.4032,185383.31124205
1996-06-18,18.5191,18.6744,18.4828,18.5967,632322.07279437
1996-06-19,18.5546,18.5967,18.3609,18.3609,298798.39660997
1996-06-20,18.4425,18.4828,18.1693,18.2067,338282.20876623
1996-06-21,18.2489,18.2489,18.0543,18.2067,632044.25427537
1996-06-24,18.2067,18.4032,18.2067,18.3609,138059.52153865
1996-06-25,18.4425,18.5191,18.2489,18.2843,238309.26558681
1996-06-26,18.3609,18.6744,18.3609,18.6322,338282.20876623
1996-06-27,18.5967,18.9122,18.5191,18.7923,296834.33162218
1996-06-28,18.9122,19.376,18.9122,19.376,688333.54270545
1996-07-01,19.376,19.5686,19.2601,19.5686,384768.47231162
1996-07-02,19.5686,19.6472,19.5322,19.6128,567353.24535862
1996-07-03,19.6472,19.6806,19.4536,19.6472,275002.68075004
1996-07-05,19.376,19.4536,19.2601,19.2974,238029.41176731
1996-07-08,19.0635,19.0635,18.6322,18.6744,193225.3240897
1996-07-09,18.6322,18.6744,18.5191,18.6322,376928.49476447
1996-07-10,18.5967,18.7137,18.5191,18.7137,229070.01894214
1996-07-11,18.6744,18.8316,18.5967,18.753,331843.53561711
1996-07-12,18.6322,19.0635,18.5967,18.9122,279198.45274211
1996-07-15,18.753,18.7923,18.4425,18.4828,149537.59873936
1996-07-16,18.3609,18.3609,17.6632,18.0543,655003.46162755
1996-07-17,18.1319,18.4425,17.9777,18.2489,336327.3026307
1996-07-18,18.3256,18.5191,18.0897,18.4828,324280.35893871
1996-07-19,18.4425,18.5191,18.0897,18.1319,261274.57884051
1996-07-22,18.0543,18.3609,18.0111,18.2489,223749.74342079
1996-07-23,18.2489,18.4828,18.2067,18.3256,238591.15470682
1996-07-24,18.0111,18.2489,17.9777,18.2067,272198.03665347
1996-07-25,18.2911,18.7294,18.2911,18.7294,738455.8706039
1996-07-26,18.7294,19.152,18.7294,19.1107,520866.98181323
1996-07-29,19.1107,19.1107,18.8837,18.9948,246992.87519348
1996-07-30,19.0792,19.0792,18.92,18.9948,356209.13561858
1996-07-31,18.8404,19.0792,18.7294,19.0792,350604.93567672
1996-08-01,18.9948,19.0331,18.92,18.9948,346402.04013288
1996-08-02,19.0792,19.2365,18.8837,19.2365,585274.06630946
1996-08-05,19.3898,19.5038,19.1107,19.1107,368809.68104807
1996-08-06,19.1913,19.3102,19.152,19.2669,138613.12327614
1996-08-07,19.152,19.3102,19.0792,19.2669,162702.94005912
1996-08-08,19.3475,19.5038,19.1913,19.5038,149537.59873936
1996-08-09,19.5844,19.9754,19.4693,19.774,416416.37752173
1996-08-12,19.7426,19.7426,19.4693,19.659,168017.10967896
1996-08-13,19.6266,19.659,19.5038,19.546,182582.7377465
1996-08-14,19.5038,19.5038,19.3898,19.4281,231869.57478744
1996-08-15,19.4281,19.659,19.3898,19.4693,293474.05048761
1996-08-16,19.546,19.7426,19.5038,19.7426,415293.90929296
1996-08-19,19.7426,19.9754,19.7043,19.9341,280598.73948988
1996-08-20,19.8988,19.9754,19.8988,19.9341,321201.96692416
1996-08-21,19.9341,20.2909,19.9341,20.2152,1025491.2479424
1996-08-22,20.2466,20.3272,20.2152,20.2909,626157.14756324
1996-08-23,20.2152,20.2909,20.1671,20.1671,351722.31565423
1996-08-26,20.1671,20.1671,19.8988,20.0099,317279.94285008
1996-08-27,20.0099,20.0099,19.9341,19.9754,214789.33294537
1996-08-28,19.9341,19.9754,19.8988,19.8988,122938.25643311
1996-08-29,19.9341,19.9341,19.7043,19.774,250631.9924973
1996-08-30,19.8517,19.9341,19.8517,19.8517,293474.05048761
1996-09-03,19.7426,19.9754,19.7043,19.8988,422019.55981335
1996-09-04,19.8182,19.9754,19.8182,19.9754,288996.38937553
1996-09-05,19.9341,19.9754,19.5844,19.5844,429013.87000047
1996-09-06,19.5844,19.774,19.5038,19.7043,286758.57646975
1996-09-09,19.774,19.9754,19.7426,19.8988,318115.43370758
1996-09-10,19.8517,19.9341,19.774,19.8517,292077.83434085
1996-09-11,19.8517,19.9341,19.774,19.8988,243351.72258916
1996-09-12,19.8988,19.9754,19.8182,19.8517,507705.71109448
1996-09-13,19.9341,20.1671,19.9341,20.1326,559792.10398072
1996-09-16,20.0885,20.1326,20.0099,20.0885,283116.40621517
1996-09-17,20.0885,20.4048,20.0099,20.2909,535150.72076076
1996-09-18,20.2909,20.3272,20.2152,20.3272,239707.51703408
1996-09-19,20.2909,20.3272,20.1671,20.2152,148138.32964184
1996-09-20,20.4048,20.4461,20.1671,20.2466,649399.26168568
1996-09-23,20.1671,20.4461,20.0885,20.4048,155702.52397049
1996-09-24,20.4461,20.5179,20.3272,20.4461,596195.48882192
1996-09-25,20.4048,20.5965,20.3272,20.4834,267153.54435062
1996-09-26,20.6398,20.6398,20.4461,20.5179,256232.12183816
1996-09-27,20.5179,20.562,20.3272,20.3695,131338.95926952
1996-09-30,20.3695,20.3695,20.0099,20.055,399331.0474284
1996-10-01,20.1326,20.2909,20.0099,20.2466,295716.95164466
1996-10-02,20.1671,20.4461,20.0885,20.3695,982925.99082083
1996-10-03,20.3272,20.3272,20.2152,20.2152,1018490.8318538
1996-10-04,20.2909,20.2909,20.1326,20.1671,569868.87678341
1996-10-07,20.1671,20.3695,20.1326,20.2466,598438.38997897
1996-10-08,20.2909,20.4461,20.2909,20.3272,476903.47324439
1996-10-09,19.9341,20.0885,19.774,20.0099,685809.77007864
1996-10-10,20.0099,20.2152,19.9341,20.2152,250909.8110163
1996-10-11,20.2152,20.4048,20.2152,20.3695,496505.45241277
1996-10-14,20.3272,20.562,20.3272,20.4461,311678.79585897
1996-10-15,20.4834,20.5179,20.3695,20.4461,267714.26963988
1996-10-16,20.4048,20.4461,20.1326,20.2909,161578.43652984
1996-10-17,20.3272,20.8333,20.2909,20.7184,576314.67348429
1996-10-18,20.7184,20.7557,20.5179,20.6751,166901.76500195
1996-10-21,20.6398,20.7557,20.4048,20.4048,258752.84151421
1996-10-22,20.1671,20.562,20.1671,20.5179,423977.51889963
1996-10-23,20.4834,20.9542,20.4461,20.7184,677689.93871199
1996-10-24,20.1739,20.1739,19.152,19.5136,3007029.2905799
1996-10-25,19.4693,19.7829,19.436,19.7829,1547196.7735639
1996-10-28,19.7829,19.9833,19.7494,19.8585,705406.66099575
1996-10-29,19.8585,19.9411,19.7829,19.9411,439088.60750264
1996-10-30,20.0187,20.0963,19.7829,19.7829,257070.66564642
1996-10-31,19.7043,19.7829,19.6668,19.7494,441615.43308021
1996-11-01,19.7043,19.8241,19.6668,19.7043,396810.32775235
1996-11-04,19.7494,19.7494,19.6266,19.7494,367967.0666388
1996-11-05,19.7494,19.9833,19.6668,19.8241,479983.90055945
1996-11-06,19.7829,20.1739,19.7829,20.0963,457296.40582475
1996-11-07,20.0963,20.4461,20.0963,20.3341,1482512.8881989
1996-11-08,20.3341,20.4894,20.3341,20.4894,582473.4928139
1996-11-11,20.4894,20.7625,20.4461,20.567,310839.23440045
1996-11-12,20.6043,20.6791,20.567,20.6043,340241.18550276
1996-11-13,20.6476,20.7625,20.6043,20.7272,394010.77190705
1996-11-14,20.7272,20.962,20.7272,20.8048,507705.71109448
1996-11-15,20.8048,21.1173,20.8048,20.9974,1011775.3578359
1996-11-18,20.9974,21.0387,20.8824,21.0387,605720.69518761
1996-11-19,20.9974,21.1969,20.9974,21.1546,661160.24565665
1996-11-20,21.1546,21.9417,21.1546,21.7835,981529.77467406
1996-11-21,21.7835,22.1402,21.7472,22.1402,597599.84617071
1996-11-22,22.1402,22.4507,22.1402,22.4507,1048453.5082453
1996-11-25,22.4507,22.4507,22.3751,22.4507,1310845.4670634
1996-11-26,22.3751,22.5323,22.2562,22.3318,566792.52006936
1996-11-27,22.4104,22.4507,22.2169,22.2562,621961.37557117
1996-11-29,22.3318,22.3751,22.2562,22.3318,149260.79787061
1996-12-02,22.2984,22.2984,21.983,22.1756,886310.27582522
1996-12-03,22.1756,22.2562,21.983,22.0606,667606.04235754
1996-12-04,22.0193,22.0969,21.9024,22.0193,938119.86784272
1996-12-05,21.983,22.2562,21.983,22.0606,554750.66462863
1996-12-06,21.983,22.0606,21.8258,22.0193,453380.48765219
1996-12-09,22.0193,22.1756,21.983,22.1756,361526.35818918
1996-12-10,22.2169,22.5323,22.1756,22.3751,278356.85598309
1996-12-11,22.2169,22.2169,21.6715,21.9417,630636.84397582
1996-12-12,22.0969,22.2562,21.9417,22.0606,1076743.1676214
1996-12-13,22.0193,22.0969,21.983,22.0969,1458997.0261585
1996-12-16,22.0193,22.3318,22.0193,22.2984,749940.05370613
1996-12-17,22.1402,22.2169,21.9417,22.0193,1195759.3999804
1996-12-18,22.0969,22.1402,21.983,22.1402,626440.0543335
1996-12-19,22.0969,22.4507,22.0606,22.4507,357887.24088536
1996-12-20,22.6109,22.8841,22.3318,22.8841,782982.1397625
1996-12-23,22.8054,22.8841,22.724,22.8457,172498.84139205
1996-12-24,22.8841,23.004,22.8841,22.9244,268829.61431689
1996-12-26,22.8841,23.0826,22.8841,22.9244,264352.97085506
1996-12-27,22.8841,23.0384,22.8457,22.9608,131056.05249926
1996-12-30,23.004,23.004,22.7691,22.8054,137496.76094888
1996-12-31,22.7691,22.8054,22.6472,22.6905,413895.65784569
1997-01-02,22.6905,22.6905,22.1756,22.5323,681605.85688455
1997-01-03,22.5657,22.8054,22.5657,22.8054,773180.13252806
1997-01-06,22.724,22.9608,22.724,22.8841,726696.92193343
1997-01-07,22.8054,22.9244,22.7691,22.9244,506026.58817745
1997-01-08,22.9244,23.1189,22.9244,23.1189,726696.92193343
1997-01-09,23.0384,23.3194,23.004,23.0826,565954.99391135
1997-01-10,22.8457,22.9244,22.6905,22.9244,929436.25823605
1997-01-13,23.004,23.2378,22.9244,23.2378,619718.47441412
1997-01-14,23.2761,23.397,23.2761,23.397,404654.37590051
1997-01-15,23.397,23.5533,23.3194,23.5533,364885.62167349
1997-01-16,23.5533,23.5533,23.3194,23.397,225430.90163832
1997-01-17,23.4333,23.6692,23.4333,23.6692,481379.09905596
1997-01-20,23.5533,23.8245,23.5533,23.6692,415853.61693197
1997-01-21,23.4746,23.6309,23.2761,23.6309,521710.61387275
1997-01-22,23.7115,23.7469,23.4333,23.5533,451417.44031465
1997-01-23,23.6388,23.9543,23.2841,23.3607,459255.38256129
1997-01-24,23.3262,23.5592,23.2466,23.4835,605435.75311684
1997-01-27,23.3262,23.5592,23.3262,23.4393,465425.39604368
1997-01-28,23.5592,23.6388,23.3262,23.4393,336327.3026307
1997-01-29,23.402,23.6388,23.402,23.6388,290678.56524332
1997-01-30,23.6388,23.8324,23.5965,23.8324,150101.37697938
1997-01-31,23.8324,23.913,23.5965,23.8324,308318.5147244
1997-02-03,23.796,23.796,23.5965,23.796,321761.67456316
1997-02-04,23.7174,23.7547,23.5592,23.6388,182022.01245723
1997-02-05,23.7174,23.796,23.3607,23.4393,595357.96266391
1997-02-06,23.6388,24.1527,23.5965,23.9896,702049.43281195
1997-02-07,23.8737,24.4288,23.8324,24.3443,837865.03554329
1997-02-10,24.2677,24.3443,24.2343,24.2677,528988.84848039
1997-02-11,24.2343,24.5467,24.2343,24.2677,622240.21174042
1997-02-12,24.2677,24.6578,24.2343,24.5831,395127.13423431
1997-02-13,24.2343,24.8622,24.2343,24.8622,511343.81074804
1997-02-14,24.8622,25.097,24.816,24.8966,387290.20963792
1997-02-18,24.9742,25.0538,24.8966,25.0184,357325.49794584
1997-02-19,24.9742,25.0538,24.8622,24.8966,529830.44523941
1997-02-20,24.816,24.8966,24.4288,24.5467,486141.70223881
1997-02-21,24.5467,24.7835,24.5025,24.5467,525069.87735707
1997-02-24,24.4288,24.5831,24.4288,24.5025,434897.92376184
1997-02-25,24.4465,24.9604,24.4033,24.9604,614958.92418203
1997-02-26,24.7973,24.7973,24.5271,24.7639,518347.27978743
1997-02-27,24.6391,24.7187,24.4809,24.5271,669288.21822533
1997-02-28,24.3247,24.5605,24.2461,24.2902,284514.65766245
1997-03-03,24.2038,24.4033,24.0888,24.2038,239432.75146584
1997-03-04,24.3247,24.3679,24.0151,24.0446,431538.66027753
1997-03-05,24.0446,24.4465,24.0151,24.3247,426773.00414392
1997-03-06,24.4033,24.4465,24.1252,24.2038,448617.88446934
1997-03-07,24.2038,24.5271,24.1252,24.2038,632603.96191438
1997-03-10,24.2038,24.8779,24.2038,24.8779,397649.88921086
1997-03-11,24.7973,24.7973,24.4809,24.6057,786064.60237807
1997-03-12,24.5605,24.6391,24.2461,24.2902,193504.16025896
1997-03-13,24.1684,24.1684,23.8097,23.856,294316.66489689
1997-03-14,23.8097,24.1684,23.6555,24.1252,774019.69398658
1997-03-17,24.0888,24.0888,23.8097,23.8097,650241.87609495
1997-03-18,23.8097,24.2902,23.8097,24.0446,554750.66462863
1997-03-19,24.0151,24.0151,23.6978,23.6978,645765.23263313
1997-03-20,23.6192,23.6192,23.2968,23.4983,721934.31875058
1997-03-21,23.6192,23.9316,23.5759,23.8097,281998.00858741
1997-03-24,23.966,24.2038,23.966,24.2038,641564.3723898
1997-03-25,24.2677,24.5025,24.1045,24.1045,417810.558368
1997-03-26,24.0672,24.5025,24.0289,24.1468,481943.89494624
1997-03-27,24.1891,24.305,23.8324,23.9896,924401.94243572
1997-03-31,23.9896,23.9896,23.1189,23.1189,792784.14699694
1997-04-01,23.0384,23.232,22.7623,23.1189,331000.92120784
1997-04-02,22.9608,22.9608,22.2463,22.2463,595074.03824339
1997-04-03,22.2463,22.5264,21.9702,22.2022,741257.46174971
1997-04-04,22.0911,22.5618,22.0911,22.4822,382527.60645507
1997-04-07,22.6394,23.1189,22.6394,23.0384,292359.72346086
1997-04-08,23.0767,23.0767,22.6827,22.7623,606558.22134562
1997-04-09,22.8054,22.9981,22.6827,22.717,583871.74426118
1997-04-10,22.6827,22.8841,22.5618,22.6069,647163.4840804
1997-04-11,22.4458,22.4822,21.6096,21.6096,775702.88750462
1997-04-14,21.6912,21.6912,21.2971,21.4169,823023.62425726
1997-04-15,21.8484,22.2022,21.7315,22.0115,637360.45919571
1997-04-16,21.8484,22.1687,21.8484,22.1687,860549.47732723
1997-04-17,22.1687,22.2837,21.9702,22.2463,683849.77569186
1997-04-18,22.3259,22.5264,22.3259,22.4458,444975.71421477
1997-04-21,22.5618,22.5618,21.8867,21.9349,645488.43176438
1997-04-22,21.9349,22.4822,21.9349,22.3662,889393.75609104
1997-04-23,22.2837,22.6069,22.2837,22.4822,483063.31022426
1997-04-24,23.5258,23.5258,23.2103,23.4088,774579.40162559
1997-04-25,23.3675,23.3675,23.0511,23.0511,591155.06712007
1997-04-28,23.0511,23.4462,23.0511,23.3342,313923.73231652
1997-04-29,23.5258,24.4809,23.4904,24.4406,719130.69230427
1997-04-30,24.4809,24.6814,24.1606,24.4809,563994.99952456
1997-05-01,24.362,24.5605,23.966,24.2461,188744.61002687
1997-05-02,24.2824,24.6814,24.1252,24.6391,391490.052231
1997-05-05,24.6814,25.038,24.362,25.038,674888.34756618
1997-05-06,25.038,25.3191,24.9182,25.1609,268829.61431689
1997-05-07,25.1609,25.1609,24.8042,24.8376,310557.34528044
1997-05-08,24.7639,25.1176,24.6057,24.9182,520023.3497537
1997-05-09,24.9977,25.3948,24.8376,25.1972,246715.05667449
1997-05-12,25.2395,25.5177,25.1972,25.3191,776260.55984312
1997-05-13,25.4409,25.4409,24.9604,24.9977,284234.80384294
1997-05-14,25.1609,25.1609,24.9604,24.9977,352563.91241325
1997-05-15,24.9182,25.1176,24.5605,25.1176,532067.24049494
1997-05-16,25.1176,25.1176,24.8042,24.9604,358728.83764438
1997-05-19,25.038,25.1176,24.9977,25.0773,204142.67600115
1997-05-20,25.1176,25.1176,24.8042,24.9604,512750.20339733
1997-05-21,24.9604,24.9977,24.8376,24.9604,324843.11952848
1997-05-22,24.9977,25.0773,24.8042,24.8042,406890.15350579
1997-05-23,24.9182,25.2395,24.9182,25.1176,252873.8760041
1997-05-27,24.9604,24.9977,24.8042,24.8376,188744.61002687
1997-05-28,24.8042,24.9182,24.7187,24.8042,209188.18595426
1997-05-29,24.9182,25.038,24.8042,24.9604,230747.10655866
1997-05-30,24.8376,25.1972,24.7187,25.1609,266315.00054235
1997-06-02,25.2395,25.2395,24.8828,24.9604,188183.8847376
1997-06-03,25.038,25.1176,24.8828,25.038,187485.77666422
1997-06-04,24.6391,25.1176,24.6391,24.9604,143799.06896413
1997-06-05,25.038,25.3535,24.9604,25.3535,335342.21718605
1997-06-06,25.2759,25.5177,25.1972,25.3535,263795.29851656
1997-06-09,25.4409,26.3106,25.4409,25.834,357887.24088536
1997-06-10,26.1534,26.3892,25.9903,26.3892,460520.32182545
1997-06-11,26.6251,26.6251,26.1534,26.4698,277371.77053843
1997-06-12,26.6251,27.1832,26.4698,27.1026,173204.0730172
1997-06-13,26.9454,27.2696,26.7085,26.7891,234108.40534348
1997-06-16,27.025,27.9025,27.025,27.7384,315742.27331818
1997-06-17,27.7384,27.9025,27.5832,27.9025,421595.19965795
1997-06-18,27.8161,27.9841,27.6608,27.8161,221514.98346576
1997-06-19,27.9025,29.4119,27.9025,29.0955,682311.08850971
1997-06-20,29.1751,29.5681,28.6169,28.7761,989364.66396995
1997-06-23,28.6946,28.8518,27.9841,27.9841,605154.88164709
1997-06-24,27.8161,28.6946,27.4279,28.2602,500843.69544022
1997-06-25,28.2602,28.8989,28.2602,28.5412,345279.5719041
1997-06-26,28.7761,29.0099,28.097,28.097,295435.06252465
1997-06-27,28.2975,28.6946,27.8161,27.8161,173908.2869921
1997-06-30,27.9841,28.2189,26.7085,26.8707,433220.83614531
1997-07-01,27.3464,28.2975,27.1832,27.3464,461080.02946446
1997-07-02,27.5026,28.6169,27.5026,28.3398,306219.10225299
1997-07-03,28.3752,28.8518,28.3752,28.7309,161442.07139597
1997-07-07,29.0955,29.2547,28.6169,28.6169,185243.89315742
1997-07-08,28.1364,29.2547,28.097,29.0955,561616.7508839
1997-07-09,29.2547,30.3671,29.2547,29.8118,632603.96191438
1997-07-10,29.7322,29.7322,28.9323,29.5681,359429.99866852
1997-07-11,29.5681,29.8884,29.5681,29.8462,198686.03534593
1997-07-14,29.688,29.8884,29.4119,29.4915,275554.24718703
1997-07-15,29.2547,29.688,29.2547,29.6458,256511.97565766
1997-07-16,29.6094,29.9671,29.6094,29.8884,373852.13805042
1997-07-17,29.7322,29.9671,29.4915,29.9258,150662.10226864
1997-07-18,29.8462,29.8462,28.7309,28.7761,428450.09176044
1997-07-21,28.6946,29.2547,28.3752,29.1751,146176.29995454
1997-07-22,29.5681,30.2029,28.9323,30.2029,358171.16530588
1997-07-23,30.2029,30.8013,29.9671,30.6815,605019.53416347
1997-07-24,30.5321,30.5724,29.4178,30.3759,523667.55530878
1997-07-25,30.5321,30.5321,29.295,29.3755,504342.37700916
1997-07-28,29.3411,29.575,28.6169,29.0955,405493.93735902
1997-07-29,28.9392,29.2605,28.5412,29.0169,588358.56422553
1997-07-30,28.8606,29.0955,28.3398,29.0955,648564.78847843
1997-07-31,29.0955,29.0955,28.3044,28.3044,1059095.0769383
1997-08-01,28.5412,28.8174,28.104,28.4596,372588.21643651
1997-08-04,28.3044,28.8606,28.2602,28.7839,466957.97732431
1997-08-05,28.7839,28.7839,28.383,28.6169,290540.16480895
1997-08-06,28.4596,28.7034,28.3044,28.7034,215487.44101875
1997-08-07,28.5412,28.7397,28.3044,28.3398,325962.5348065
1997-08-08,28.0617,28.0617,27.4662,27.4662,260995.74267126
1997-08-11,27.4279,27.705,26.7891,27.705,520023.3497537
1997-08-12,27.7473,27.9841,27.3464,27.3817,341922.3437203
1997-08-13,27.6244,27.6608,26.7891,27.2696,339824.96654939
1997-08-14,27.5832,27.6608,26.9012,26.9454,211989.77710007
1997-08-15,26.9454,26.9454,25.946,25.946,514565.69144823
1997-08-18,26.2683,26.7891,26.233,26.7085,306635.32120636
1997-08-19,27.0682,27.3817,26.8246,27.3817,351862.75138911
1997-08-20,27.3817,27.5026,26.8707,27.2696,306781.86284276
1997-08-21,27.2696,27.5026,26.9916,27.025,248111.27282125
1997-08-22,26.8707,27.1832,26.4236,26.9454,124050.54815936
1997-08-25,27.1026,27.3464,26.5455,26.6251,287038.43028925
1997-08-26,26.745,26.7891,26.4698,26.6712,352004.20477424
1997-08-27,26.6712,26.9454,26.3892,26.8246,403251.03620197
1997-08-28,26.7891,27.1832,26.4698,26.7085,263514.4270468
1997-08-29,26.5455,26.7085,26.233,26.7085,263652.82748117
1997-09-02,26.3892,27.4279,26.233,27.4279,231033.06627968
1997-09-03,27.5026,27.7473,27.1832,27.2255,319945.16886202
1997-09-04,27.3817,27.5026,27.2255,27.3817,204425.58277141
1997-09-05,27.4279,27.6608,27.3021,27.4279,290817.98332795
1997-09-08,27.6608,27.9025,27.5478,27.8602,147721.09303821
1997-09-09,28.0254,28.0617,27.5026,27.5478,280036.99655037
1997-09-10,27.5478,27.5832,27.2255,27.2255,309859.23720706
1997-09-11,26.9916,26.9916,26.3106,26.3892,307478.95326589
1997-09-12,26.7085,27.1469,26.0689,27.1469,508406.87211862
1997-09-15,27.1469,27.1469,26.5877,26.6251,335620.03570505
1997-09-16,26.7891,27.9841,26.7891,27.9841,463599.73149026
1997-09-17,28.0254,28.383,27.9477,28.0617,354251.1765323
1997-09-18,28.3044,28.7034,28.1836,28.3044,270653.24356981
1997-09-19,28.4596,28.5039,28.0617,28.3044,341505.10711667
1997-09-22,28.4596,28.4596,27.9841,28.0617,145899.4990858
1997-09-23,28.2238,28.3044,27.9841,28.2602,238169.84750219
1997-09-24,28.0617,28.4596,27.7846,27.9025,1129805.4871
1997-09-25,27.9477,28.0254,27.6608,27.8602,324424.8652746
1997-09-26,28.0617,28.5039,28.0617,28.4596,420755.63819944
1997-09-29,28.6169,29.0169,28.383,28.8989,480965.93305335
1997-09-30,28.8989,29.5387,28.7034,29.0955,545091.12842957
1997-10-01,28.9795,29.575,28.7839,29.575,355650.44562983
1997-10-02,29.575,30.3316,29.3411,30.2167,447636.8696257
1997-10-03,30.2973,30.6107,29.9739,30.6107,667466.62427291
1997-10-06,30.4535,30.9753,30.3759,30.9753,346683.92925289
1997-10-07,30.8093,32.4473,30.8093,32.4473,701075.54152007
1997-10-08,32.2911,32.2911,31.0873,31.4097,546773.30429736
1997-10-09,31.2543,31.3339,30.3759,31.1315,376088.93330596
1997-10-10,30.7758,30.933,30.6107,30.6559,329738.01724418
1997-10-13,30.6559,31.2082,30.6559,31.2082,216883.65716552
1997-10-14,31.2082,31.6533,30.8957,31.4097,306918.22797663
1997-10-15,31.2878,31.4528,30.933,31.1777,225571.3373732
1997-10-16,31.3339,31.8469,30.4162,30.6942,418375.35425827
1997-10-17,30.5321,30.8957,30.0152,30.0545,310001.70824244
1997-10-20,30.1754,30.6559,29.8953,30.5321,177685.80473029
1997-10-21,30.4535,31.4902,30.2973,31.4902,274289.30792286
1997-10-22,31.4902,31.6907,30.933,31.0873,367692.30107056
1997-10-23,31.3477,32.6605,31.2642,32.4237,700790.5994493
1997-10-24,32.5407,32.8237,31.5826,31.9019,468216.81068696
1997-10-27,31.8626,31.8626,30.0585,30.1036,386591.08391428
1997-10-28,29.9454,31.3477,29.859,31.2229,568052.37108226
1997-10-29,31.1462,31.6602,30.425,30.6992,620278.18205313
1997-10-30,30.3837,30.6992,30.0585,30.3837,773599.40443219
1997-10-31,30.6992,31.1817,30.1439,31.1817,469480.73230087
1997-11-03,31.5826,32.1457,31.5826,31.9471,522272.35681227
1997-11-04,32.0258,32.0258,31.3821,31.7821,231447.24993255
1997-11-05,31.6249,32.0591,31.3015,31.8243,263370.93836116
1997-11-06,31.6602,31.6602,31.1817,31.5443,163540.46621713
1997-11-07,31.1817,31.2229,30.6254,31.1817,181184.48629922
1997-11-10,31.0263,31.104,30.6609,30.6992,299918.82953825
1997-11-11,30.8603,30.9026,30.1439,30.3464,280733.06932324
1997-11-12,30.1832,31.0578,30.1036,30.822,259309.49620246
1997-11-13,30.8603,31.503,30.7836,31.2642,264772.24275919
1997-11-14,31.2642,31.7447,30.9487,31.6249,362230.57216407
1997-11-17,31.7821,31.9815,31.2642,31.503,371186.91203848
1997-11-18,31.503,31.5826,31.104,31.3477,198125.31005667
1997-11-19,31.2229,31.3477,30.8603,31.104,215072.23971563
1997-11-20,31.2642,31.9019,31.104,31.7045,372871.12320678
1997-11-21,31.9019,31.9815,31.6249,31.6249,324424.8652746
1997-11-24,31.6249,31.6249,30.5803,30.7463,347523.4907114
1997-11-25,30.7836,30.9026,30.0585,30.5026,869367.41676727
1997-11-26,30.5026,31.0578,30.5026,30.5803,311678.79585897
1997-11-28,30.6992,30.7463,30.3464,30.3464,144639.6480729
1997-12-01,30.5478,31.3821,30.3837,31.3821,427890.38412143
1997-12-02,31.3477,31.7447,31.2642,31.3821,343324.66576858
1997-12-03,31.3477,32.0258,31.1462,31.3477,488379.5151446
1997-12-04,31.503,31.9815,31.503,31.8626,349204.64892894
1997-12-05,31.7447,32.86,31.6602,32.4621,513729.18294047
1997-12-08,32.7824,33.0241,32.4237,32.4237,477183.3270639
1997-12-09,32.58,32.58,31.8243,31.9019,209884.25872714
1997-12-10,31.9019,32.3039,31.9019,32.182,487686.49532248
1997-12-11,32.3412,32.3412,31.1817,31.1817,329881.50592982
1997-12-12,31.3477,32.1457,31.3477,32.0258,482362.14920012
1997-12-15,31.9815,33.5823,31.9815,33.2246,494825.31184548
1997-12-16,33.2246,33.5823,33.1037,33.3042,349486.53804895
1997-12-17,33.3042,33.7807,33.0241,33.7807,432799.52894068
1997-12-18,33.5823,33.7395,33.2246,33.7395,532768.40151908
1997-12-19,33.4231,33.8623,32.7824,33.6245,531087.24330155
1997-12-22,33.7041,34.7035,33.7041,34.501,650241.87609495
1997-12-23,34.4597,34.4597,33.2609,33.4231,376229.36904084
1997-12-24,33.9026,33.9026,32.9406,32.9809,164239.59194077
1997-12-26,33.2324,33.3533,32.6753,33.031,104872.92914638
1997-12-29,33.1931,34.0736,32.631,33.8299,330863.53842372
1997-12-30,33.994,34.7585,33.9154,34.5158,374548.2108233
1997-12-31,34.675,34.9167,34.272,34.8754,331843.53561711
1998-01-02,34.8754,35.0395,34.3173,34.7585,281576.70138277
1998-01-05,34.6386,34.6386,33.7955,33.9527,360689.84968142
1998-01-06,33.9527,33.994,33.3533,33.596,383787.45746797
1998-01-07,33.031,33.6736,32.9534,33.6736,485580.97694955
1998-01-08,33.4751,33.5174,33.0742,33.31,244472.15551744
1998-01-09,33.2717,33.5174,31.5521,31.8312,463599.73149026
1998-01-12,31.5108,32.4738,31.5108,32.4306,327641.65772353
1998-01-13,32.5869,32.7106,32.3077,32.7106,241251.2924675
1998-01-14,32.7106,33.031,32.631,33.031,333943.96573878
1998-01-15,32.7962,33.1125,32.7106,32.7106,382809.49557508
1998-01-16,32.5544,32.8295,32.3883,32.7962,446371.93036154
1998-01-20,32.7106,33.429,32.4738,33.3533,434055.30935256
1998-01-21,33.1931,33.31,32.4306,32.7106,444698.91334602
1998-01-22,32.4807,32.7224,31.7948,32.0021,470043.49289064
1998-01-23,31.84,31.9147,31.0313,31.5178,633718.28894113
1998-01-26,31.5178,32.0807,31.1925,31.5178,383507.60364847
1998-01-27,31.275,31.7948,30.8731,30.9537,834785.62587849
1998-01-28,31.0313,31.84,31.0313,31.5178,404372.4867805
1998-01-29,31.5589,31.84,31.3536,31.4755,441196.16117608
1998-01-30,31.5178,31.5178,31.1541,31.275,581910.73222414
1998-02-02,31.3536,32.1181,31.1925,32.0807,680907.74881117
1998-02-03,32.4807,32.8807,32.1181,32.804,481660.98817597
1998-02-04,32.6448,32.804,32.236,32.4011,428176.34384246
1998-02-05,32.236,32.2832,31.0746,31.9147,604180.99035521
1998-02-06,31.9147,32.4011,31.84,32.1181,648704.20656305
1998-02-09,32.1603,32.1603,31.5178,31.7152,838988.52142232
1998-02-10,31.84,32.4011,31.7604,31.84,1719140.9955682
1998-02-11,32.1603,32.6448,31.9147,32.236,1319952.4191752
1998-02-12,32.0807,32.3254,32.0404,32.0807,931119.45175409
1998-02-13,32.236,33.4093,32.2056,32.5604,852710.51743034
1998-02-17,32.6448,33.2894,32.5229,32.6448,354385.50636566
1998-02-18,32.6448,33.0447,32.5604,32.8453,426076.93137104
1998-02-19,32.804,33.0034,32.3254,32.6035,611320.82452847
1998-02-20,32.7608,32.7608,32.0807,32.6792,635681.33627868
1998-02-23,32.8453,32.8453,32.3254,32.4807,862235.72379603
1998-02-24,33.367,33.367,32.1603,32.236,1104743.8143257
1998-02-25,32.4011,33.1283,32.4011,32.7224,1115103.4938986
1998-02-26,32.7224,32.9239,32.3254,32.7608,458840.18125817
1998-02-27,32.7608,33.2462,32.7224,33.0812,1053216.1114282
1998-03-02,33.1283,33.2894,33.0447,33.2894,1035153.8370922
1998-03-03,33.202,33.2894,32.9691,33.1283,1309585.6160505
1998-03-04,33.1283,33.1656,32.804,33.1283,701912.05002783
1998-03-05,32.8807,33.0447,32.8453,32.9239,447357.01580619
1998-03-06,33.0812,33.2462,33.0447,33.202,403529.87237123
1998-03-09,33.2462,33.367,33.1283,33.2894,333106.43958077
1998-03-10,33.202,33.766,33.0034,33.6904,353965.21681128
1998-03-11,33.9301,33.9301,33.2462,33.5252,488102.71427585
1998-03-12,33.5252,33.8102,33.1283,33.6098,528845.35979475
1998-03-13,33.766,34.052,33.6098,33.8102,495102.11271423
1998-03-16,34.052,34.8165,34.0087,34.731,445255.56803428
1998-03-17,34.731,35.1407,34.4539,35.0936,485163.74034592
1998-03-18,35.019,35.2528,34.731,35.0543,446098.18244355
1998-03-19,35.1407,35.2164,34.8528,34.8971,509808.17651665
1998-03-20,35.0543,35.0543,34.5728,34.6091,416134.48840172
1998-03-23,34.4539,34.731,34.4077,34.4863,337580.03009183
1998-03-24,34.6091,34.7723,34.3733,34.7723,222910.18196227
1998-03-25,34.7723,35.7411,34.7723,35.5378,893459.26885075
1998-03-26,35.3707,35.5378,35.2528,35.3707,385750.50480552
1998-03-27,35.6164,35.6615,35.1407,35.3707,512327.87854245
1998-03-30,35.5378,35.6164,35.1407,35.3707,391490.052231
1998-03-31,35.6164,35.6164,35.296,35.4945,512327.87854245
1998-04-01,35.6164,35.6615,35.3707,35.5378,417533.75749925
1998-04-02,35.693,36.2246,35.693,36.1392,256937.35346331
1998-04-03,36.3042,37.1022,36.1392,36.4595,313923.73231652
1998-04-06,36.6245,36.7444,35.7795,35.8611,393453.09956854
1998-04-07,35.8611,36.1018,35.3383,35.462,394152.22529218
1998-04-08,35.4149,35.6164,35.3707,35.462,242228.23671013
1998-04-09,35.5378,35.9367,35.4149,35.693,247416.21769863
1998-04-13,35.693,35.693,34.731,35.1762,591857.24579447
1998-04-14,35.462,35.462,34.731,35.296,335059.31041578
1998-04-15,35.1407,35.98,34.5728,35.7795,285354.21912096
1998-04-16,35.7795,35.7795,34.8528,34.9285,222631.34579302
1998-04-17,34.9757,35.3383,34.6524,35.3383,218149.61407993
1998-04-20,35.3383,35.3383,34.5728,34.6524,220666.26315497
1998-04-21,34.731,34.9285,34.5728,34.6091,430417.209699
1998-04-22,34.7723,35.019,34.4863,34.6524,828486.370814
1998-04-23,35.3108,35.4326,34.7428,34.7428,1389957.5977117
1998-04-24,34.9099,35.072,34.1031,34.1443,623500.06275332
1998-04-27,34.3025,34.3025,33.4604,33.5823,761694.93177558
1998-04-28,33.6166,33.6166,33.2196,33.4958,950162.7409337
1998-04-29,33.5823,34.2672,33.538,34.1031,1112302.9204031
1998-04-30,34.1443,34.9885,34.1031,34.6661,492863.28215819
1998-05-01,34.7104,34.9885,34.6239,34.7428,281295.82991301
1998-05-04,35.4738,36.0389,35.186,35.7166,866850.76769223
1998-05-05,35.7952,36.2374,35.3982,36.0802,680348.04117216
1998-05-06,36.0802,36.1588,35.7166,36.1588,633442.50572264
1998-05-07,36.1588,37.0039,36.1588,36.7691,864611.93713619
1998-05-08,36.6825,38.2204,36.6825,38.0956,809025.84503075
1998-05-11,38.0956,38.4592,37.2093,37.332,1391498.3201944
1998-05-12,37.332,37.5669,36.8467,37.0894,329738.01724418
1998-05-13,36.601,37.451,36.5234,37.4078,504342.37700916
1998-05-14,37.4078,37.4078,36.601,36.7691,240413.76630949
1998-05-15,36.8467,36.9675,36.4408,36.4801,266872.67288086
1998-05-18,36.5597,36.601,35.8739,35.9603,464302.9278149
1998-05-19,35.9603,36.2806,35.7166,36.1165,539496.08733998
1998-05-20,36.1165,36.1588,35.8374,36.1165,396527.42098209
1998-05-21,36.1165,36.4801,35.9956,36.0802,413190.42622053
1998-05-22,35.9603,36.7691,35.6734,36.7228,320359.35251488
1998-05-26,36.8467,36.9243,35.5938,35.638,334362.21999265
1998-05-27,35.4738,35.8739,34.8303,35.5938,185801.56549593
1998-05-28,35.7166,36.0389,35.2322,35.753,202327.18795025
1998-05-29,36.1165,36.4408,35.638,35.8374,316435.2931403
1998-06-01,35.8374,36.2806,35.7166,36.1165,332963.96854538
1998-06-02,36.0389,36.0802,35.3982,35.4738,359985.63570652
1998-06-03,35.5544,35.638,34.9885,34.9885,322176.87586628
1998-06-04,34.9885,35.4738,34.788,35.4738,331563.6817976
1998-06-05,35.4738,35.5544,35.3108,35.4738,381271.82604319
1998-06-08,35.4738,35.7952,35.2715,35.3511,508968.61505813
1998-06-09,35.3511,35.4738,35.1083,35.2715,274438.90251002
1998-06-10,35.1526,36.5597,35.1526,36.1165,397512.50642674
1998-06-11,36.0389,36.4408,35.753,36.1588,372307.34496676
1998-06-12,36.2374,36.2374,35.4738,35.8374,174322.47064496
1998-06-15,35.6734,35.9956,35.3108,35.3108,246011.86034984
1998-06-16,35.4738,35.638,35.3108,35.4738,363072.1689231
1998-06-17,35.4738,35.9956,35.186,35.3982,416416.37752173
1998-06-18,35.5544,35.5544,35.1526,35.3982,214367.00809048
1998-06-19,34.8303,35.072,34.7428,35.0327,354525.94210054
1998-06-22,35.072,35.5544,35.072,35.186,211842.21781342
1998-06-23,35.3511,35.9603,35.3108,35.5544,170260.01083601
1998-06-24,35.4738,36.9675,35.1083,36.9243,381968.91646632
1998-06-25,37.0894,37.168,36.1165,36.3582,221232.0766955
1998-06-26,36.601,36.8467,36.1588,36.4408,328342.81874767
1998-06-29,36.5234,36.5234,35.5544,35.753,741537.31556921
1998-06-30,35.6734,35.7952,34.5865,35.7952,1267585.1548192
1998-07-01,35.7952,36.1165,35.5544,35.8739,525908.42116533
1998-07-02,35.7166,36.3582,35.3982,36.2806,238591.15470682
1998-07-06,36.4408,37.2456,36.4408,37.0894,330443.24886933
1998-07-07,37.0894,37.5669,36.7691,37.5335,526751.0355746
1998-07-08,37.5669,37.7732,37.2456,37.7732,249510.54191878
1998-07-09,37.4874,37.8961,36.9243,37.7732,373567.19597965
1998-07-10,37.6878,38.296,37.6878,38.0514,627140.19770739
1998-07-13,38.017,38.1723,37.8528,37.9286,246295.78477035
1998-07-14,38.0514,38.296,37.9286,38.132,415576.81606322
1998-07-15,38.0514,38.2499,37.8528,37.8961,241390.71055212
1998-07-16,37.8528,38.132,37.6082,38.132,112858.43067967
1998-07-17,37.8961,38.0514,37.5669,38.017,104872.92914638
1998-07-20,37.5669,37.7321,37.0039,37.0894,190143.87912439
1998-07-21,37.168,37.168,36.0389,36.1165,622939.33746406
1998-07-22,36.1165,36.1588,35.8374,36.1165,596195.48882192
1998-07-23,34.8371,34.8833,33.4702,33.9527,4239051.6396666
1998-07-24,34.0343,34.272,33.6245,34.0736,1602364.6114154
1998-07-27,34.1109,34.7585,34.1109,34.4725,1042433.0893501
1998-07-28,34.272,34.272,32.9809,33.3042,1080378.2143242
1998-07-29,33.144,34.3173,33.144,34.1109,717454.622338
1998-07-30,34.1109,34.8833,34.1109,34.56,1501413.7063431
1998-07-31,34.7182,35.0032,33.8299,34.0736,1116224.9444771
1998-08-03,33.9871,34.272,33.5095,34.0343,353266.09108764
1998-08-04,34.1512,34.2318,33.144,33.2669,641564.3723898
1998-08-05,33.2246,33.8701,33.1037,33.5882,814200.59656596
1998-08-06,33.4231,33.6245,33.0585,33.3042,490484.01586727
1998-08-07,33.2246,33.7119,32.86,33.4231,573231.19321847
1998-08-10,33.3896,33.3896,32.574,32.6605,292077.83434085
1998-08-11,32.3324,32.3765,31.1639,31.3241,820506.97518222
1998-08-12,31.447,32.1329,31.2828,32.1329,1108938.5686675
1998-08-13,32.1329,32.3324,31.3674,31.6464,521143.78268197
1998-08-14,31.8106,31.9305,30.309,30.3956,1118328.4275496
1998-08-17,30.3956,31.2828,30.3956,30.7159,809584.53501951
1998-08-18,30.9605,31.7663,30.9605,31.4027,1383240.0883934
1998-08-19,31.5669,31.9688,31.2828,31.6907,746572.64901979
1998-08-20,31.8469,31.9305,31.447,31.5256,672786.89979426
1998-08-21,31.3674,31.6907,31.0381,31.0381,1058538.42225
1998-08-24,31.1266,31.4027,31.0381,31.3241,314481.40465503
1998-08-25,31.4902,31.8469,30.5969,30.7965,361805.19435843
1998-08-26,30.2304,31.0381,29.9897,30.7159,882113.4861829
1998-08-27,30.4742,30.7159,29.8305,30.2304,759737.99033956
1998-08-28,30.5528,30.7965,30.2304,30.2756,921318.4621699
1998-08-31,30.2756,30.3533,28.4538,28.4538,690704.66779435
1998-09-01,28.6169,29.7489,28.6169,29.1358,758056.83212202
1998-09-02,29.3018,29.9897,29.1023,29.4649,335059.31041578
1998-09-03,29.3018,29.4256,28.9392,29.3018,569312.22209515
1998-09-04,29.3018,29.9897,29.2605,29.7489,646883.63026089
1998-09-08,30.0683,30.763,29.7489,30.7159,449598.89931299
1998-09-09,30.7159,31.0381,30.309,30.9173,383088.33174434
1998-09-10,30.7159,30.7159,29.6684,29.7106,749376.27546611
1998-09-11,29.4256,30.3956,29.348,30.3956,483764.4712484
1998-09-14,30.7159,31.9305,30.7159,31.6907,284940.03546809
1998-09-15,31.6907,32.011,31.1266,31.9688,305660.41226423
1998-09-16,31.8106,32.7381,31.3674,32.6949,364184.46064935
1998-09-17,32.3765,32.3765,31.5256,31.5256,409410.87318184
1998-09-18,31.0381,31.447,30.9173,31.3241,885749.55053596
1998-09-21,31.1639,31.9305,30.8377,31.6111,282137.42667203
1998-09-22,31.6111,32.4138,31.6111,31.8882,298237.67132071
1998-09-23,32.2134,32.6163,31.3674,32.6163,373290.39511091
1998-09-24,32.011,33.4702,32.011,33.3042,773462.02164807
1998-09-25,33.3042,33.5095,32.4138,32.9809,679226.59059363
1998-09-28,33.144,33.6245,33.144,33.6245,469340.29656599
1998-09-29,33.7119,33.9871,33.3042,33.6245,328200.34771228
1998-09-30,33.3042,33.4231,31.8469,32.1329,338138.72008059
1998-10-01,31.7231,31.8106,30.031,30.309,534312.1769525
1998-10-02,30.4742,31.9688,30.4319,31.7231,403111.61811735
1998-10-05,31.5669,31.5669,30.031,30.7159,491742.84922992
1998-10-06,30.8819,31.1993,29.6684,30.3533,324424.8652746
1998-10-07,30.4319,30.4742,29.063,29.4256,337728.60702873
1998-10-08,29.348,29.348,27.8878,28.7761,549707.18997602
1998-10-09,28.7761,29.1819,27.8878,28.8174,761000.89430321
1998-10-12,29.4256,30.031,29.2605,29.4256,741257.46174971
1998-10-13,29.5888,29.5888,28.6946,28.6946,493003.71789307
1998-10-14,28.8606,29.1819,28.6946,28.8989,605860.11327224
1998-10-15,29.063,31.0028,28.4971,30.7159,563710.05745379
1998-10-16,31.9305,32.4541,31.5669,32.1761,380431.24693442
1998-10-19,32.011,33.1794,32.011,32.86,335206.86970243
1998-10-20,33.0241,34.7585,33.0241,34.0343,732295.01597378
1998-10-21,33.8701,33.9095,32.574,33.1794,1145768.3489646
1998-10-22,31.9383,31.9815,29.348,30.483,2893336.3866929
1998-10-23,29.9955,30.2383,29.5112,29.5112,1319811.9834403
1998-10-26,29.6742,29.7106,28.7397,28.8606,469480.73230087
1998-10-27,28.8606,28.8606,27.2402,27.8878,2451577.4649271
1998-10-28,27.9261,28.0539,27.2402,27.3179,1466688.4267687
1998-10-29,27.647,27.8878,27.0771,27.8878,1532215.9441932
1998-10-30,28.1295,28.9392,27.9683,28.8174,1598588.1113275
1998-11-02,29.1436,29.1436,28.4165,28.4165,1010371.0004871
1998-11-03,28.5757,29.0257,28.4165,29.0257,1194075.1888121
1998-11-04,29.2664,29.8728,29.063,29.348,668449.67441707
1998-11-05,29.348,29.9955,29.1023,29.8305,851028.34156255
1998-11-06,29.8305,29.8305,29.1436,29.7106,350184.64612233
1998-11-09,29.8305,29.8305,29.1819,29.3903,497204.5781364
1998-11-10,29.348,30.0388,29.1819,29.7106,536130.71795415
1998-11-11,29.8305,30.2383,29.4256,29.7106,395127.13423431
1998-11-12,29.5888,30.196,29.3903,30.0388,550969.07628943
1998-11-13,30.0751,30.8466,30.0751,30.7699,1173912.4843545
1998-11-16,30.6815,31.2543,30.6038,31.0106,930421.3436807
1998-11-17,31.0509,31.3339,30.5252,30.5596,493563.42553208
1998-11-18,30.5252,30.6815,30.0751,30.2383,746854.5381398
1998-11-19,30.4024,30.483,30.0388,30.483,372307.34496676
1998-11-20,30.8013,31.3339,30.6815,31.2082,545510.4003337
1998-11-23,33.7247,34.6151,32.6753,34.1326,2935061.0647057
1998-11-24,36.7228,36.7691,35.9956,36.1165,2494559.9586523
1998-11-25,35.9535,36.0183,35.3451,35.6321,1264081.384999
1998-11-27,35.2243,35.3884,34.8607,35.3029,254549.94597037
1998-11-30,35.1467,35.6321,34.7388,34.9364,824147.11013629
1998-12-01,34.6966,36.316,34.6966,36.2374,830028.1109469
1998-12-02,35.9956,35.9956,35.0611,35.5544,909696.89628355
1998-12-03,35.3884,35.3884,34.2957,34.6151,1147446.4542314
1998-12-04,34.8607,35.2655,34.6151,34.9029,1128971.0138928
1998-12-07,35.0611,35.0611,34.3733,34.7801,807767.01166811
1998-12-08,34.3733,34.5423,34.2112,34.2112,1350897.1280606
1998-12-09,34.1729,34.7388,34.0087,34.3733,1578422.3539191
1998-12-10,34.4539,34.4539,34.1326,34.2112,724174.16695688
1998-12-11,34.2957,35.753,34.052,35.7097,850049.36201941
1998-12-14,35.5544,35.7097,35.0611,35.3451,1744064.2679082
1998-12-15,35.3884,35.6734,35.18,35.6321,1552659.5201206
1998-12-16,37.5404,37.5728,35.6321,35.6734,2491487.6725392
1998-12-17,35.7952,36.316,35.753,36.1961,1340671.7783211
1998-12-18,35.6321,36.0752,35.4237,35.5879,2520185.4096667
1998-12-21,35.753,37.5404,35.753,37.5404,1169433.8055922
1998-12-22,36.9675,37.0894,36.2806,36.316,1149271.1011345
1998-12-23,36.4801,37.8598,36.4408,37.616,1148150.6682063
1998-12-24,37.7802,37.8155,37.4156,37.451,500004.1339817
1998-12-28,37.451,37.5728,37.1316,37.3743,658644.61423187
1998-12-29,37.4972,38.3442,37.3743,38.1045,1157109.0433812
1998-12-30,38.2254,38.9525,38.0592,38.8709,1147590.9605672
1998-12-31,38.7078,38.75,37.7359,37.8598,519467.7127157
1999-01-04,37.616,37.8155,36.7691,36.887,1389260.5072886
1999-01-05,37.052,38.6321,37.052,38.1428,1422300.5580445
1999-01-06,38.1428,39.2404,37.9806,39.0743,963188.66416884
1999-01-07,38.5447,39.6452,38.5447,39.6452,1038792.954396
1999-01-08,39.6049,40.2093,39.4389,40.1317,1195612.858344
1999-01-11,39.8889,40.0078,39.038,39.1599,1094098.1750317
1999-01-12,39.1166,39.1166,37.9806,38.6744,718012.2946765
1999-01-13,37.9364,38.8306,37.6593,37.6966,988387.71972731
1999-01-14,37.7802,38.301,37.451,37.5404,991186.25792236
1999-01-15,37.8155,38.4671,37.3743,38.4671,787185.03530634
1999-01-19,38.3894,38.9947,38.2656,38.9947,1292369.0090745
1999-01-20,38.8306,40.2093,38.4238,39.1599,955762.87027456
1999-01-21,39.2532,40.6367,39.209,39.4575,832832.75504347
1999-01-22,39.2935,39.4172,38.4031,38.525,614818.48844715
1999-01-25,38.525,39.2532,38.074,39.2532,607401.85340515
1999-01-26,39.3308,39.4172,38.36,38.4031,729072.11762334
1999-01-27,38.36,38.6793,37.8303,37.8735,519185.82359569
1999-01-28,38.074,38.9309,38.074,38.8434,476762.01985926
1999-01-29,38.6793,39.494,38.36,39.2935,411371.88521888
1999-02-01,39.1313,39.1755,37.5482,38.525,1112862.6280421
1999-02-02,37.3832,37.5482,36.4546,37.2594,1323449.0654436
1999-02-03,37.224,37.224,36.5744,36.7298,1094243.6990178
1999-02-04,37.0569,37.1385,36.8948,37.0569,700512.7809303
1999-02-05,36.8948,36.9734,35.8374,36.2433,712267.65899976
1999-02-08,36.2433,36.8948,35.638,36.8535,893172.29147948
1999-02-09,36.8535,36.8535,36.0802,36.2885,489782.85484313
1999-02-10,36.3239,36.3239,29.7813,31.3674,10260667.291603
1999-02-11,31.5757,31.6111,30.2304,30.4742,4638513.9639776
1999-02-12,30.5173,30.9232,28.7672,29.4581,4248284.7804098
1999-02-16,29.6261,29.9101,29.0542,29.4178,3862259.510036
1999-02-17,29.2202,29.5387,29.0542,29.1298,2756534.6808667
1999-02-18,29.2547,31.3339,29.2547,31.3339,2557011.1193627
1999-02-19,31.3339,31.7368,30.4319,31.7368,1782426.6294859
1999-02-22,31.5757,31.9815,30.5969,31.6533,1650110.7259737
1999-02-23,31.7368,31.7368,30.763,31.6533,1302449.8524782
1999-02-24,31.8164,32.4679,30.309,30.6392,1371477.0691219
1999-02-25,30.5173,30.5596,29.0955,29.7489,2360421.4435375
1999-02-26,29.7489,29.7489,28.4803,29.0955,2222231.6627665
1999-03-01,29.2547,30.309,29.2547,30.031,1201209.9347341
1999-03-02,29.9897,30.4742,29.8246,29.9101,1692822.5247317
1999-03-03,29.8678,30.2756,29.7813,29.9897,1970751.9676086
1999-03-04,29.9897,30.3956,29.6605,29.9101,1368116.7879873
1999-03-05,30.0683,30.1518,28.5255,29.0955,4034479.5152588
1999-03-08,29.1298,29.3814,28.5677,29.0542,1698697.4196408
1999-03-09,29.0542,29.7813,28.9746,29.6605,1211993.9744625
1999-03-10,29.9101,31.0441,29.8678,31.0441,1000570.0109029
1999-03-11,31.6111,31.6533,31.0441,31.1708,1342493.3722735
1999-03-12,31.0028,31.2878,30.6392,31.1708,770804.93683816
1999-03-15,31.0028,32.0179,31.0028,31.5757,771495.92135977
1999-03-16,31.5757,31.5757,31.3339,31.4097,525492.20221195
1999-03-17,31.4902,31.6111,31.3339,31.4528,719694.47054429
1999-03-18,31.3674,31.9383,31.3674,31.8626,627842.37638178
1999-03-19,31.9815,32.349,31.6111,32.182,986006.41813589
1999-03-22,32.2213,32.3039,32.1014,32.2684,821907.26193
1999-03-23,32.1377,32.3039,32.0179,32.182,821907.26193
1999-03-24,32.182,32.5475,32.182,32.2213,752735.53895042
1999-03-25,32.0591,32.1014,31.6975,31.8626,496362.98137738
1999-03-26,32.182,32.182,31.2878,31.3674,756238.29112037
1999-03-29,31.4528,31.7368,31.2878,31.4097,323018.4726253
1999-03-30,31.3674,31.5324,30.9605,30.9605,346683.92925289
1999-03-31,31.0873,31.2465,30.6815,30.9232,550969.07628943
1999-04-01,30.5969,31.1266,30.5969,30.8819,657665.63468873
1999-04-05,30.7159,31.6111,30.309,31.3339,1012335.0654749
1999-04-06,31.1708,31.1708,29.9101,30.5969,1682313.2505716
1999-04-07,30.6392,30.7159,29.9454,30.1518,1364756.5068528
1999-04-08,29.9897,29.9897,29.0955,29.6605,1228659.0150014
1999-04-09,29.5838,29.6605,28.6022,28.6896,1237481.0250425
1999-04-12,28.8518,29.0099,28.2051,28.2828,951138.66752609
1999-04-13,28.3595,28.3595,27.591,27.873,1145347.0417599
1999-04-14,29.0099,30.5173,28.7672,29.7489,2300493.0378036
1999-04-15,29.9101,31.5324,29.8678,31.2878,1739163.2642909
1999-04-16,30.9605,31.0873,30.4742,30.4742,1300210.0042719
1999-04-19,30.5596,30.763,30.0683,30.1901,1491051.9914697
1999-04-20,30.1518,30.9605,29.9897,30.8819,916000.22194905
1999-04-21,30.8377,31.0028,30.4319,30.9232,830165.49373103
1999-04-22,30.9822,30.9822,30.3228,30.5321,594097.09400076
1999-04-23,30.5685,30.9822,30.4083,30.4476,621119.77881215
1999-04-26,30.5321,30.5321,29.8728,29.9622,605583.31240349
1999-04-27,30.0388,31.5874,29.8728,31.0185,1319670.5300552
1999-04-28,33.2609,36.1165,33.1794,35.0543,2033200.0753683
1999-04-29,35.2164,35.5456,34.7654,35.3383,1152907.1654876
1999-04-30,35.2164,35.8316,34.9757,35.6252,1901583.2975798
1999-05-03,35.6665,37.0107,35.5819,36.9734,1771643.6074078
1999-05-04,36.9734,36.9734,36.316,36.601,1103069.7796599
1999-05-05,36.601,36.601,35.2164,35.2164,1106141.0481227
1999-05-06,35.5456,35.9535,35.0936,35.8316,800622.08924359
1999-05-07,35.8669,36.8112,35.5456,36.2374,663826.48931884
1999-05-10,36.0752,37.622,36.0752,37.5404,866850.76769223
1999-05-11,37.3832,38.0317,37.2191,37.622,588636.38274453
1999-05-12,37.786,37.8205,37.1316,37.7036,496642.83519689
1999-05-13,37.5404,38.8051,37.339,38.36,590037.68714256
1999-05-14,38.36,38.4386,37.9521,38.1486,490760.81673602
1999-05-17,37.7448,37.8666,36.9734,37.1738,635681.33627868
1999-05-18,37.052,37.5031,36.601,37.052,462061.04430811
1999-05-19,37.1738,37.7448,36.9734,37.1316,354106.67019641
1999-05-20,36.9734,37.1316,36.3582,36.5234,523528.13722416
1999-05-21,36.6904,36.9331,36.4801,36.5234,645342.90777824
1999-05-24,36.601,37.1316,36.601,36.8467,970042.53862108
1999-05-25,37.0107,37.2544,36.1961,36.2806,909976.75010306
1999-05-26,36.1165,36.9734,35.7097,36.601,782279.96108811
1999-05-27,36.4408,36.5597,35.2164,35.7471,804966.43817255
1999-05-28,35.8669,35.9102,34.6091,35.0936,1586129.0192831
1999-06-01,35.1407,35.2164,34.8921,35.1407,1007008.684052
1999-06-02,35.1762,35.7864,35.1762,35.4995,1283403.5103478
1999-06-03,35.462,35.6252,35.2606,35.462,1244200.5696613
1999-06-04,35.462,35.8316,35.462,35.8316,1132467.6601612
1999-06-07,35.8316,37.2544,35.7471,37.2191,1031088.3243325
1999-06-08,37.0972,37.1316,36.8112,37.052,1124901.430532
1999-06-09,37.1316,37.4156,36.9734,37.2191,727531.39514068
1999-06-10,37.2544,37.5031,37.1738,37.2927,658224.32467748
1999-06-11,37.2191,37.9521,37.2191,37.8666,829603.75079151
1999-06-14,37.7448,38.2332,37.4559,38.074,710169.2641786
1999-06-15,37.9875,38.7667,37.7448,37.9089,1312108.371027
1999-06-16,37.9521,38.5585,37.7036,37.8205,633020.18086775
1999-06-17,37.786,38.6007,37.7448,38.4386,613558.63743425
1999-06-18,38.3963,38.4808,38.074,38.1486,887433.76170425
1999-06-21,37.8205,37.8666,37.339,37.339,762403.21635149
1999-06-22,37.5031,37.7448,37.2544,37.7036,645622.76159774
1999-06-23,37.7036,37.786,37.5031,37.7448,463181.47723638
1999-06-24,37.5777,37.9089,37.5031,37.7448,863074.26760429
1999-06-25,37.7036,38.0317,37.622,37.8205,471999.41667641
1999-06-28,37.4559,38.4808,37.0107,37.0107,1129946.9404852
1999-06-29,36.6904,36.6904,35.8316,35.8316,927336.84576463
1999-06-30,35.8316,36.3582,35.6252,35.7097,764217.68675214
1999-07-01,35.8316,35.8669,35.3796,35.7097,862509.47171402
1999-07-02,35.6252,36.5234,35.6252,36.5234,1034170.7869481
1999-07-06,36.3582,36.5234,35.9535,36.2374,780041.13053207
1999-07-07,35.8316,36.4408,35.7097,36.316,938683.64608274
1999-07-08,36.1961,36.7228,35.8669,36.7228,1038511.065276
1999-07-09,36.601,36.8467,36.4005,36.6452,232010.01052232
1999-07-12,36.5234,36.9331,36.2374,36.9331,359145.05659775
1999-07-13,36.601,36.887,36.3582,36.6452,644226.54545098
1999-07-14,36.601,36.7228,36.2806,36.5234,541589.39390987
1999-07-15,36.8112,36.887,36.5234,36.5234,1074078.9592597
1999-07-16,36.4408,36.5597,35.8316,36.0301,717593.02277237
1999-07-19,36.0301,36.2806,35.5456,35.8316,309018.65809829
1999-07-20,35.8316,36.1961,35.7864,36.0752,417810.558368
1999-07-21,36.2374,36.4408,35.7471,36.1165,661726.05919718
1999-07-22,35.9535,36.8112,35.7864,36.8112,763378.12529362
1999-07-23,36.5234,36.9331,35.7097,35.7097,576876.41642381
1999-07-26,35.7471,36.887,35.6665,36.7691,368945.02853169
1999-07-27,36.6904,37.0972,35.8669,35.9535,550410.38630067
1999-07-28,35.5456,35.5456,34.4804,34.6091,813644.95952796
1999-07-29,34.4804,34.6091,33.9527,34.0392,423694.61212937
1999-07-30,34.0736,34.0736,33.7119,33.7522,527590.59703311
1999-08-02,33.9095,34.2377,33.5882,33.7119,614259.79845839
1999-08-03,24.133,26.7823,21.8484,23.7253,18821651.060471
1999-08-04,24.3109,25.5412,24.3109,24.8828,8694285.7754746
1999-08-05,25.5412,26.9297,25.2542,26.6034,4109250.349929
1999-08-06,26.516,26.5611,24.5202,25.8704,2715229.274758
1999-08-09,25.78,25.78,25.0892,25.4164,1278363.088646
1999-08-10,25.2965,25.3338,24.4357,24.5202,2068626.5159669
1999-08-11,24.5202,24.6391,24.0672,24.2343,2021446.2149491
1999-08-12,24.3905,24.8828,24.3532,24.4357,1325833.4199858
1999-08-13,24.8828,24.8828,24.3905,24.4357,1246862.7427225
1999-08-16,24.6814,24.7187,24.3109,24.3905,1282427.5837554
1999-08-17,24.5998,24.6391,24.0672,24.2343,1738604.5743022
1999-08-18,24.2343,24.2677,23.9041,24.1045,2000997.5507705
1999-08-19,23.9041,24.0289,23.6555,23.7754,735510.79077246
1999-08-20,23.9375,23.9375,23.2909,23.8176,1175870.4434408
1999-08-23,23.8176,23.9375,23.3675,23.6192,1216897.0133802
1999-08-24,23.5759,24.0672,23.5759,23.7754,1079403.3053821
1999-08-25,23.8628,24.3532,23.8628,24.1891,1378897.7747649
1999-08-26,24.3109,25.2965,24.3109,24.6814,1231596.9712811
1999-08-27,24.3532,24.7639,23.9375,24.2343,641702.77282417
1999-08-30,24.2343,24.3532,23.454,23.9808,1129670.1396164
1999-08-31,23.9808,24.0289,23.4088,23.6192,945821.44495549
1999-09-01,23.5759,24.4357,23.5326,24.1468,1169853.0774963
1999-09-02,23.9808,24.4357,23.3675,23.739,1272343.687401
1999-09-03,23.8176,24.5998,23.8176,24.5537,737199.07254176
1999-09-07,24.3905,24.7187,23.3675,23.739,1324429.062637
1999-09-08,23.4904,24.0672,23.4904,23.9808,685388.46287401
1999-09-09,23.9808,24.1045,23.0384,23.4088,934620.16862353
1999-09-10,23.5326,23.7754,23.4088,23.4904,1387995.5680245
1999-09-13,23.3675,23.454,23.004,23.004,737896.16296489
1999-09-14,22.5903,22.7976,22.2228,22.3466,667327.20618829
1999-09-15,22.3908,23.0826,22.1068,22.1068,1033190.7897547
1999-09-16,22.5903,22.5903,22.1402,22.2621,683568.9042221
1999-09-17,21.9417,22.6325,21.9417,22.1068,1243221.5901182
1999-09-20,22.2621,22.3053,21.9417,22.1068,796708.20637153
1999-09-21,21.9417,22.0193,21.36,21.525,843748.07165441
1999-09-22,21.6558,21.7315,20.79,20.8756,1121546.2376487
1999-09-23,20.9139,21.6912,20.3852,21.36,1435747.7884843
1999-09-24,21.1969,21.2392,20.7124,20.7124,750635.10882875
1999-09-27,20.8756,20.9139,19.9754,19.9754,1100544.9893828
1999-09-28,20.055,20.0963,19.3957,19.8487,1419365.6547156
1999-09-29,20.1326,20.2201,19.8104,19.891,847672.131029
1999-09-30,19.9754,20.055,18.5811,19.2748,2458714.2461496
1999-10-01,19.6472,21.1969,19.6472,20.7124,2721810.4189425
1999-10-04,20.8756,21.3295,20.8756,21.077,946383.18789501
1999-10-05,21.1173,21.4455,21.0387,21.1173,1915865.0012268
1999-10-06,21.1969,21.6558,21.1969,21.6558,1779771.5799765
1999-10-07,21.7315,21.9417,21.4042,21.6096,2783277.5118586
1999-10-08,21.2814,21.9417,21.1634,21.9417,911798.34405547
1999-10-11,21.9417,22.1068,21.8946,22.0193,871891.18939408
1999-10-12,21.978,22.0193,21.3295,21.4042,681888.76365482
1999-10-13,21.2392,21.36,20.34,20.4628,783539.81210101
1999-10-14,20.625,20.8333,19.8104,20.2201,1198836.7743447
1999-10-15,20.3852,20.3852,19.5617,20.0099,1372036.7767609
1999-10-18,19.8487,20.5493,19.4418,19.4831,2943182.9313729
1999-10-19,19.8104,19.8487,19.4418,19.4831,1887438.9767169
1999-10-20,19.318,19.4418,17.0275,17.8058,3489392.4574302
1999-10-21,18.1319,18.7471,18.0897,18.4975,4896296.9848009
1999-10-22,18.4975,18.7068,18.2125,18.5408,4012219.4336302
1999-10-25,18.6607,18.7068,18.1319,18.3334,2538103.1776667
1999-10-26,18.3334,18.8699,18.2558,18.7068,1452122.7987012
1999-10-27,18.9888,20.3852,18.9476,20.1739,2212704.4211003
1999-10-28,20.5493,21.7747,20.4628,21.525,2352865.3904108
1999-10-29,21.6912,21.7315,20.9974,21.5693,1050833.7921865
1999-11-01,21.4042,21.4455,20.2604,20.5493,1379037.1928495
1999-11-02,20.3852,22.5903,20.055,22.2621,2712850.0084671
1999-11-03,21.8681,22.0311,20.3911,21.4169,2555051.124976
1999-11-04,21.7904,22.3604,21.584,21.7472,2022846.5016969
1999-11-05,22.3604,22.5657,22.1952,22.4822,1487415.9271166
1999-11-08,22.4026,22.6472,22.2837,22.4822,993568.57716404
1999-11-09,22.4822,22.5657,21.7904,21.9908,678106.15766536
1999-11-10,21.8681,22.2837,21.7029,21.7472,735097.62476984
1999-11-11,21.9122,22.0311,21.8681,21.9545,376229.36904084
1999-11-12,22.0311,22.1206,21.8681,22.0754,526751.0355746
1999-11-15,22.0311,22.9401,21.9908,22.8969,753154.81085455
1999-11-17,23.059,23.2693,22.5657,22.6472,873568.2770106
1999-11-18,22.5657,22.8114,22.5657,22.6905,527868.41555211
1999-11-19,23.1395,23.7174,22.8969,23.512,1511076.295493
1999-11-22,23.6771,23.8029,22.1952,22.1952,1149687.3200879
1999-11-23,22.1952,23.059,21.9545,22.2837,2040347.0330933
1999-11-24,22.3604,22.4458,21.9122,21.9545,715074.33839683
1999-11-26,21.7904,22.0311,21.7029,22.0311,361383.88715379
1999-11-29,21.7029,21.8681,21.0898,21.2892,1018356.5020204
1999-11-30,21.0898,21.5005,21.0898,21.4169,840810.11537474
1999-12-01,21.1723,21.6636,21.0465,21.2126,672088.79172088
1999-12-02,21.0465,21.4504,21.0042,21.1104,984888.02050812
1999-12-03,21.2892,21.4169,21.0898,21.2126,1504772.9698275
1999-12-06,20.962,21.0042,20.0629,20.4353,909976.75010306
1999-12-07,20.511,20.6328,19.8988,19.9411,958425.04333574
1999-12-08,19.7681,19.9754,19.4831,19.6806,1023668.6363397
1999-12-09,19.9754,19.9754,19.4045,19.4831,837865.03554329
1999-12-10,19.5686,20.0187,19.3612,19.5686,1624355.015727
1999-12-13,19.5686,19.9411,19.4045,19.8988,1034448.6054671
1999-12-14,19.8988,19.9411,18.8257,18.9122,1065535.7853879
1999-12-15,19.0331,19.0331,18.1251,18.2911,1791813.4354172
1999-12-16,17.962,17.962,17.2613,17.7163,3222939.0564535
1999-12-17,17.8814,18.8257,17.7163,18.4543,3222659.202634
1999-12-20,18.3786,18.9122,18.0465,18.6607,1225437.1343012
1999-12-21,18.4543,19.6079,18.3786,19.1107,1778515.7995646
1999-12-22,20.3047,20.3047,19.3612,19.6472,1579683.2225823
1999-12-23,19.8988,20.2269,19.4045,19.6472,978450.36500926
1999-12-27,19.4831,20.0187,19.4831,19.6875,1129386.2151959
1999-12-28,19.5244,20.2682,19.5244,19.9754,1120982.4594087
1999-12-29,19.9411,20.0629,19.7681,19.9411,706253.34600604
1999-12-30,20.0187,20.1395,19.8988,20.0629,937001.47021495
1999-12-31,20.2682,21.1723,19.8517,21.0898,676705.87091759
2000-01-03,20.9276,21.0042,19.8988,20.0629,839826.04758033
2000-01-04,19.8104,20.1395,19.4831,19.6875,630781.35031171
2000-01-05,19.6875,19.7366,18.9888,19.0331,952543.02487487
2000-01-06,19.1971,19.7366,18.8699,19.4418,1246720.2716871
2000-01-07,20.3047,20.3047,19.5686,19.7366,1192954.7558839
2000-01-10,19.8988,19.8988,19.2404,19.6472,1278363.088646
2000-01-11,19.4418,19.5244,19.1107,19.4045,1311828.5172075
2000-01-12,19.3612,19.4045,18.9122,19.152,1127430.2914101
2000-01-13,19.4831,19.4831,19.152,19.318,936161.90875644
2000-01-14,19.2748,19.8104,19.2748,19.3612,1346275.9782629
2000-01-18,19.5244,19.5244,19.152,19.318,714934.9203122
2000-01-19,19.152,19.2748,18.9888,19.1107,914876.73607002
2000-01-20,19.1971,19.1971,18.1251,18.1693,1281311.2214282
2000-01-21,18.2125,18.2125,17.4687,17.5906,1569041.6538893
2000-01-24,17.7566,17.962,17.512,17.5531,1081214.722832
2000-01-25,17.5531,17.8441,17.3921,17.512,734817.77095034
2000-01-26,17.3468,18.2558,17.1404,18.0897,1179653.0494302
2000-01-27,18.1409,18.1409,16.9842,17.4863,1133308.23927
2000-01-28,17.6495,17.6495,16.9479,17.1542,719273.16333966
2000-01-31,17.111,17.6917,16.9479,17.6917,826384.92304208
2000-02-01,17.5286,17.6917,17.3183,17.3969,941200.29515778
2000-02-02,17.5286,17.731,17.0275,17.1542,804684.54905254
2000-02-03,17.2338,17.8136,17.1689,17.4863,1140868.3629976
2000-02-04,17.6495,17.6917,17.3183,17.5286,768699.41846523
2000-02-07,17.5286,17.5601,17.3183,17.3969,513866.5657246
2000-02-08,17.4863,17.6063,17.0275,17.0707,1007290.573172
2000-02-09,17.2338,17.2741,16.9842,16.9842,1074356.7777787
2000-02-10,11.2436,11.5315,9.99759,10.4545,25784191.224347
2000-02-11,10.371,10.4122,9.09036,9.92187,16354110.733679
2000-02-14,9.87569,9.87569,8.92488,9.38535,9939182.4179088
2000-02-15,9.1332,9.34211,8.59834,8.88753,8756591.4121989
2000-02-16,8.88753,9.09036,8.67655,8.76293,6067123.9535891
2000-02-17,8.9685,10.0811,8.88753,9.96414,12023492.959571
2000-02-18,9.87569,10.0428,9.34211,9.41679,4284689.1829012
2000-02-22,9.34211,9.66835,9.29878,9.5072,2970619.7998372
2000-02-23,9.63003,9.71159,9.1781,9.1781,2868689.9152217
2000-02-24,9.29878,9.41679,8.88753,8.92488,3317308.8173413
2000-02-25,8.92488,9.29878,8.84213,9.21466,2998627.5700932
2000-02-28,9.21466,9.66835,9.09036,9.21466,1838017.8098426
2000-02-29,9.34211,9.34211,8.84213,8.84213,3315206.3519191
2000-03-01,8.80528,9.99759,8.67655,9.99759,4509139.0696959
2000-03-02,9.54749,9.66835,9.25593,9.25593,2918533.4069509
2000-03-03,9.41679,9.5072,9.05036,9.21466,1905091.138001
2000-03-06,9.29878,9.29878,8.88753,8.9685,2185124.0639504
2000-03-07,9.05036,9.1332,8.76293,8.84213,2051683.6569089
2000-03-08,8.84213,8.88753,8.59834,8.63401,2315480.990726
2000-03-09,8.63401,8.67655,8.34845,8.4701,1579821.6230166
2000-03-10,8.34845,8.34845,7.97563,8.14101,2864632.543664
2000-03-13,8.05777,8.22748,7.89279,8.05777,2573812.5250356
2000-03-14,8.02161,8.22748,7.89279,7.97563,2834945.6504909
2000-03-15,7.93466,9.01459,7.93466,8.92488,3018934.7808867
2000-03-16,9.09036,9.41679,9.09036,9.25593,4353586.1403125
2000-03-17,9.38535,9.66835,9.21466,9.21466,2403411.0608144
2000-03-20,9.1781,9.25593,9.01459,9.09036,1676853.5569656
2000-03-21,9.01459,9.29878,8.9685,9.05036,2486998.8172744
2000-03-22,9.1781,9.1781,8.63401,8.76293,2837047.0982629
2000-03-23,8.88753,10.1282,8.84213,9.75581,5133345.3817246
2000-03-24,9.8354,10.0811,9.29878,9.34211,2383386.7567912
2000-03-27,9.54749,9.66835,9.34211,9.41679,2095930.072248
2000-03-28,9.38535,9.87569,9.38535,9.66835,2168454.9528104
2000-03-29,9.71159,10.0428,9.66835,9.92187,2402987.7183093
2000-03-30,10.0428,10.7837,9.96414,10.6608,5902455.9308919
2000-03-31,11.1974,11.9059,10.9556,11.1974,6656042.2254537
2000-04-03,11.5737,11.5737,11.1581,11.4499,4576492.2516738
2000-04-04,11.4499,11.613,10.824,10.9911,3394457.9006522
2000-04-05,11.1581,11.4057,11.1197,11.2436,1732165.9011531
2000-04-06,11.2436,11.328,10.824,11.2858,1403544.2462361
2000-04-07,11.2436,11.2858,10.8702,10.9911,1730479.6546843
2000-04-10,10.9556,11.3615,10.9133,11.2436,1481672.3090901
2000-04-11,11.1581,11.2436,10.9911,11.0765,1102358.4421332
2000-04-12,11.1581,11.3615,11.0765,11.2858,1892627.9753556
2000-04-13,11.2436,11.2858,11.0352,11.1197,1616507.9146281
2000-04-14,10.9133,10.9911,10.3346,10.7837,2318140.1108364
2000-04-17,10.7473,10.7837,10.2491,10.4545,1539638.6851367
2000-04-18,10.2914,10.4122,9.79118,10.4122,1251343.4567854
2000-04-19,10.5105,10.5105,10.0584,10.429,1234960.3053664
2000-04-20,10.3474,10.6422,10.1773,10.5979,927059.02724563
2000-04-24,10.429,10.5979,10.2629,10.429,1035859.0687174
2000-04-25,10.5105,11.0559,10.3061,10.933,1137645.4646472
2000-04-26,11.2622,11.3045,10.7631,10.933,1310568.6661946
2000-04-27,10.7631,10.7631,10.0967,10.2206,947219.69640277
2000-04-28,10.2206,11.555,9.9288,11.3467,2500160.0879931
2000-05-01,11.2622,11.6848,11.0559,11.2189,1978736.4514917
2000-05-02,11.0982,11.2189,10.933,11.0559,1229081.3398563
2000-05-03,10.8937,10.8937,10.1773,10.2629,1183433.6201192
2000-05-04,11.0116,12.1839,10.5105,12.012,5586999.6172948
2000-05-05,11.6848,12.4336,11.6848,12.3048,2293915.9642201
2000-05-08,12.2272,13.0192,12.0552,12.7244,2668044.9031392
2000-05-09,12.9789,12.9789,12.2615,12.3923,1038095.8639729
2000-05-10,12.349,12.5986,12.0552,12.3923,1357619.7256303
2000-05-11,12.5545,13.1843,12.4336,12.7244,1828076.3845235
2000-05-12,12.7696,12.9789,12.52,12.7244,1087099.7942436
2000-05-15,12.6831,13.0546,12.6419,12.9789,1070580.2776908
2000-05-16,12.9789,13.2236,12.8914,13.2236,1562184.7264863
2000-05-17,13.0546,13.0968,12.7696,12.9789,1034315.2932839
2000-05-18,13.0192,13.9753,13.0192,13.6835,2417690.7291609
2000-05-19,13.5213,13.77,13.0546,13.4762,3118763.2177303
2000-05-22,13.6835,14.1385,13.2236,14.106,1809175.5663793
2000-05-23,14.2701,14.6445,14.1827,14.4362,1823043.0863734
2000-05-24,14.4765,14.5649,13.8122,14.1827,2833822.1646119
2000-05-25,13.8486,14.2269,13.3494,13.5646,1376516.4731735
2000-05-26,13.8909,13.9753,13.6835,13.8909,1057417.9893218
2000-05-30,13.8122,14.0196,13.3494,14.0196,1425667.9627308
2000-05-31,13.937,15.1496,13.8122,15.1496,2570592.6796359
2000-06-01,15.1496,16.3976,15.1054,16.3533,2476084.5183137
2000-06-02,16.4408,16.4408,15.4759,15.9761,2472298.8593735
2000-06-05,15.9761,15.9761,15.185,15.4759,1051817.8599809
2000-06-06,15.356,15.4759,15.0209,15.356,1083885.0370952
2000-06-07,15.185,15.8109,15.0631,15.3107,1244341.0053962
2000-06-08,15.356,15.3963,14.9325,15.0209,1079259.8166964
2000-06-09,15.0631,15.1496,14.8567,14.9766,388130.78874669
2000-06-12,14.9766,14.9766,13.77,14.2937,3036573.7127176
2000-06-13,14.1827,14.6848,14.106,14.6848,861534.56277189
2000-06-14,14.4362,14.6022,14.3527,14.4362,454920.19248459
2000-06-15,14.5188,14.6022,13.8122,14.106,901715.46535127
2000-06-16,14.1385,14.1827,13.8486,13.9154,1171251.3289436
2000-06-19,13.6835,13.8122,13.4329,13.5971,888416.8118484
2000-06-20,13.4329,13.6402,13.313,13.5213,902555.02680979
2000-06-21,13.6402,13.6835,13.4329,13.6402,709753.04522523
2000-06-22,13.6835,13.6835,12.2615,13.5213,3915752.2955715
2000-06-23,13.4329,13.5646,13.2688,13.3494,1087942.4086528
2000-06-26,13.3926,13.5646,13.0192,13.3926,1548739.531347
2000-06-27,13.4329,13.6402,13.2236,13.3494,872732.7861531
2000-06-28,13.3926,13.4762,13.313,13.3651,804126.87671404
2000-06-29,13.2236,13.3494,13.1843,13.2688,559514.28546172
2000-06-30,13.2688,13.5971,13.2688,13.3926,1314068.3654138
2000-07-03,13.2236,13.6835,13.1843,13.6835,423831.99491349
2000-07-05,13.937,14.2269,13.8122,14.106,914598.91755102
2000-07-06,14.0648,14.1827,13.77,14.106,671949.37363626
2000-07-07,14.0196,14.4765,14.0196,14.3124,844589.66841343
2000-07-10,14.3124,14.5649,13.8122,14.5649,912778.34124886
2000-07-11,14.5188,14.5188,13.7277,14.0648,772619.4072388
2000-07-12,14.1385,14.6022,13.8909,13.9753,1284102.6360715
2000-07-13,14.0196,14.0196,13.5971,13.8486,871470.89983969
2000-07-14,13.6835,14.0196,13.5646,14.0196,1264081.384999
2000-07-17,14.0648,14.1385,13.5971,14.0196,615657.03225541
2000-07-18,13.8486,13.8486,13.0546,13.1843,1572126.1518054
2000-07-19,13.313,13.4329,13.1421,13.3926,1689737.0091654
2000-07-20,13.3494,13.3926,13.1843,13.3926,798661.07720655
2000-07-21,13.3494,13.3926,12.8914,13.0968,2410969.1492416
2000-07-24,13.0968,13.313,13.0546,13.1843,466680.15880532
2000-07-25,13.313,13.8486,13.2688,13.8122,1524098.1481271
2000-07-26,13.8122,13.937,13.4762,13.6402,1117201.8887198
2000-07-27,14.6259,17.1896,14.5846,16.1411,6742569.9734938
2000-07-28,16.1411,16.2187,15.2567,15.803,1643108.2745846
2000-07-31,15.803,15.9701,15.2567,15.4601,1520177.1417033
2000-08-01,15.298,15.5044,15.1703,15.2115,745032.94418739
2000-08-02,15.2567,15.2567,14.7486,15.0484,1365317.232142
2000-08-03,15.0484,15.3805,14.7909,15.3432,785642.27752318
2000-08-04,16.0114,16.0114,15.6311,15.803,1572264.5522398
2000-08-07,15.8836,16.2187,15.8404,15.9259,656967.52661534
2000-08-08,15.8836,15.9259,15.3805,15.8404,1431819.6585087
2000-08-09,15.8836,16.5961,15.4277,16.3465,1131767.5167873
2000-08-10,14.1217,15.298,13.9154,14.6259,6481857.1375928
2000-08-11,14.7909,15.3805,14.6259,14.8342,1669294.4508882
2000-08-14,14.8342,15.2115,14.4538,14.9619,2064702.4565923
2000-08-15,14.7909,14.8755,14.5846,14.6259,1259321.8347669
2000-08-16,14.3674,14.7123,13.9154,14.0776,1349497.8589631
2000-08-17,13.9154,14.2937,13.8682,13.9901,1140166.1843232
2000-08-18,14.0313,14.0313,13.6186,13.8289,1366996.3550591
2000-08-21,13.9557,14.0776,13.8289,13.9154,851172.84789844
2000-08-22,13.9557,14.3674,13.8682,14.2937,1064417.3877601
2000-08-23,14.163,14.4538,13.9901,14.0313,811548.60000731
2000-08-24,13.9901,14.0313,13.1136,13.5351,1735524.1469871
2000-08-25,13.3651,13.4034,12.9406,13.199,2045525.8552296
2000-08-28,13.7838,14.4538,13.7425,14.0313,2021725.0511184
2000-08-29,13.9901,14.0313,13.7838,13.9557,930421.3436807
2000-08-30,13.6982,14.5846,13.6569,14.2475,1830038.4142108
2000-08-31,14.2937,14.8755,14.2937,14.5905,1878345.2540584
2000-09-01,14.7123,14.7123,13.8682,13.9557,840384.73756909
2000-09-05,13.8682,14.4991,13.6569,14.4165,1708502.479826
2000-09-06,15.0061,15.1703,14.7486,14.8342,1426646.942274
2000-09-07,14.6259,14.8342,14.6259,14.8342,1298669.2817893
2000-09-08,14.7909,15.0818,14.7909,14.7909,968508.93969019
2000-09-11,14.9197,15.6311,14.9197,15.5908,1450308.3283005
2000-09-12,15.5908,15.8836,15.3805,15.7627,1590186.3908408
2000-09-13,15.8404,15.8836,15.1703,15.5466,863348.01552228
2000-09-14,15.5466,16.0547,15.5044,16.0114,1089480.0781847
2000-09-15,15.9701,15.9701,15.5044,15.6311,965422.40647361
2000-09-18,15.3805,15.6311,15.1703,15.2567,1038792.954396
2000-09-19,15.298,15.4601,15.298,15.4601,717035.35043387
2000-09-20,15.3805,15.803,15.2567,15.803,1219138.896887
2000-09-21,15.7627,16.1755,15.7196,16.1755,1410544.6623248
2000-09-22,16.0114,16.8555,15.7627,16.8113,1505756.0199716
2000-09-25,16.5961,16.8555,16.3916,16.7267,751756.55940728
2000-09-26,16.6413,17.1483,16.6413,17.0196,1272764.9946056
2000-09-27,17.0628,17.1483,16.9764,17.0628,1138765.8975754
2000-09-28,17.0196,17.9845,16.9764,17.9482,1081640.1006376
2000-09-29,17.9482,18.6214,17.9482,18.3256,1312532.7311824
2000-10-02,18.1978,18.3609,17.8617,18.24,980542.6539289
2000-10-03,18.24,18.24,17.7743,17.8204,930983.08662022
2000-10-04,17.6111,19.2483,17.6111,18.4474,1858043.1315161
2000-10-05,18.2843,18.7403,18.24,18.4896,858025.70470042
2000-10-06,18.5339,19.0409,17.8204,19.0409,3463489.1878969
2000-10-09,18.7825,19.7111,18.6607,19.5391,2513601.2125314
2000-10-10,19.4969,19.6266,19.3317,19.5391,2956202.7487065
2000-10-11,19.4969,19.5844,19.0792,19.5391,2245750.5777577
2000-10-12,19.4969,19.4969,18.9948,19.2483,3668050.1181519
2000-10-13,18.7068,18.7825,17.904,18.1536,1440647.7744512
2000-10-16,18.1536,18.1536,17.6917,18.1123,1183713.4739387
2000-10-17,18.1123,18.1536,17.8617,18.0691,878052.04402419
2000-10-18,17.731,17.731,17.3125,17.5669,1330734.423603
2000-10-19,17.3969,18.1536,17.3969,18.0258,1000149.7213485
2000-10-20,17.8617,18.2843,17.8204,18.1536,1839979.8395299
2000-10-23,18.1536,18.1536,17.8617,18.0258,521143.78268197
2000-10-24,18.24,18.9122,18.24,18.7403,1210177.4687613
2000-10-25,18.5742,18.6607,18.4032,18.4896,800898.89011233
2000-10-26,18.3835,18.6322,17.789,18.1693,741537.31556921
2000-10-27,17.9993,18.3835,17.9993,18.3835,1330031.2272784
2000-10-30,18.2981,19.1843,18.2981,19.0979,1247838.6693149
2000-10-31,19.0979,19.1843,18.8051,19.0979,891074.91430857
2000-11-01,18.7609,19.436,18.6744,19.3957,854529.05843199
2000-11-02,19.3102,19.5617,18.8905,18.8905,838846.05038694
2000-11-03,18.7216,18.8905,18.4621,18.7609,752316.26704629
2000-11-06,17.9119,19.1843,17.9119,18.926,858732.97162608
2000-11-07,18.7216,18.926,18.6322,18.8905,603902.15418596
2000-11-08,18.8484,19.5617,18.5909,19.5617,780460.4024362
2000-11-09,19.5194,20.109,19.2669,19.8182,947925.94567817
2000-11-10,19.8182,20.0717,19.6079,20.0275,843470.25313541
2000-11-13,19.774,20.0275,19.2669,19.6472,889109.83167052
2000-11-14,20.0275,20.0717,18.7609,19.3102,1460945.8263925
2000-11-15,19.2669,19.2669,18.2558,18.4621,2142135.4643237
2000-11-16,18.4621,18.7609,18.4189,18.6322,760158.27989394
2000-11-17,18.5476,18.8484,18.5044,18.8051,835066.49734825
2000-11-20,18.6322,18.7216,17.9119,17.9993,1258203.4371391
2000-11-21,18.1251,18.5476,17.9993,18.4189,666204.73795951
2000-11-22,18.4621,18.4621,17.4048,17.4451,1181753.4795519
2000-11-24,17.5335,17.6632,17.4048,17.6181,768278.11126059
2000-11-27,17.6632,17.9993,17.6181,17.8352,568332.22490176
2000-11-28,17.9119,18.4189,17.8745,18.1251,1158508.3124787
2000-11-29,18.0848,18.3422,17.9119,18.2125,508822.07342174
2000-11-30,18.2558,18.5044,17.9119,18.2558,1137786.9180323
2000-12-01,18.2558,18.8051,18.2125,18.5476,1169853.0774963
2000-12-04,18.5476,18.6744,18.3835,18.5476,922718.74891768
2000-12-05,18.7609,18.8051,18.4189,18.6744,658363.74276211
2000-12-06,18.5909,18.7216,18.3835,18.5476,868253.08974051
2000-12-07,18.3835,18.5909,18.2558,18.5044,693511.34719142
2000-12-08,18.4189,18.8484,18.3835,18.8484,1295866.6729932
2000-12-11,18.7609,19.0979,18.6744,18.9673,851731.5378872
2000-12-12,19.1843,19.2286,18.8905,19.2286,758755.95784566
2000-12-13,19.0979,19.5194,18.8905,19.0979,709753.04522523
2000-12-14,19.0979,19.1382,17.955,18.0848,1714662.3168059
2000-12-15,17.5748,18.2981,17.5748,18.0386,1255542.2817282
2000-12-18,18.2981,18.5476,18.2558,18.3835,1077995.8950825
2000-12-19,18.3835,18.5476,18.1693,18.2558,1187913.3165318
2000-12-20,18.0848,18.2981,17.7035,17.8352,1172232.3437872
2000-12-21,17.8745,17.9119,17.1974,17.8352,1362655.0590809
2000-12-22,17.9119,18.0386,17.6632,17.8352,871611.33557457
2000-12-26,17.8352,17.955,17.3694,17.5335,735794.71519297
2000-12-27,17.5335,17.9993,17.3694,17.9993,1174049.8671386
2000-12-28,18.2558,18.6744,17.8352,18.2981,1439947.6310773
2000-12-29,18.5476,18.7609,18.1251,18.1693,885749.55053596
2001-01-02,18.2558,18.2558,17.0275,17.1542,1403122.9390315
2001-01-03,17.1542,18.7609,17.0275,17.7035,1939395.1103708
2001-01-04,18.0386,18.0386,16.3121,16.5214,1676292.8316764
2001-01-05,16.5214,16.6049,16.0959,16.2699,1446108.4857075
2001-01-08,16.5214,16.6049,16.1814,16.2699,944561.5939426
2001-01-09,16.2699,16.939,16.2699,16.7347,1464172.7953439
2001-01-10,17.0275,17.3253,16.8633,16.939,681183.53202966
2001-01-11,17.1974,17.3694,16.8633,16.8987,808609.62607738
2001-01-12,17.0707,17.0707,16.3533,16.5214,1254137.9243794
2001-01-16,16.3533,17.1974,16.3121,16.939,855090.80137151
2001-01-17,16.9842,17.5748,16.9842,17.1974,1218999.4788024
2001-01-18,17.2407,17.283,16.7749,17.0275,1328353.1220116
2001-01-19,17.0275,17.0707,16.4339,16.6049,785081.55223392
2001-01-22,17.0707,18.6744,17.0707,18.1251,2474963.0677352
2001-01-23,18.1693,18.6744,17.955,18.3835,1347534.8116256
2001-01-24,18.5909,20.282,18.5044,20.0717,2754717.1575153
2001-01-25,19.9587,20.34,19.7043,20.0845,1970894.438644
2001-01-26,19.4045,20.2957,19.0724,20.0422,1516810.7546672
2001-01-29,19.774,20.2073,19.7573,20.055,964165.60841147
2001-01-30,20.1739,20.2152,19.3848,20.1483,1226977.8567839
2001-01-31,20.0422,20.2349,19.659,19.8517,1086958.3408584
2001-02-01,19.7189,20.1739,19.3692,19.5844,787746.77824586
2001-02-02,19.7043,20.2957,19.5932,20.1621,701632.19620832
2001-02-05,19.7966,20.6791,19.7966,20.2604,1415162.7591717
2001-02-06,20.3616,20.6476,18.5123,18.9555,12320051.507975
2001-02-07,19.1254,19.4693,18.9555,19.0331,1962915.0430122
2001-02-08,19.09,19.1971,18.8199,19.1175,845286.75883656
2001-02-09,18.9555,19.1175,18.8119,18.9476,790961.53539428
2001-02-12,18.7736,19.3957,18.7736,19.3317,909139.22394505
2001-02-13,18.7825,19.0271,17.6632,17.9256,3365336.8210196
2001-02-14,17.2407,18.0062,17.1689,17.7487,1945830.7305692
2001-02-15,17.6111,18.0062,17.5669,17.8352,1638209.3062679
2001-02-16,17.8696,18.0386,17.4451,17.4598,1762127.5598944
2001-02-20,17.2908,17.5198,16.4831,16.6511,2662581.1389323
2001-02-21,17.2564,17.3183,16.6561,16.6619,1116224.9444771
2001-02-22,16.8181,17.1542,16.7494,17.0402,1542300.8581979
2001-02-23,16.8703,17.0835,16.8181,17.0049,1080653.9975427
2001-02-26,17.0402,17.5748,16.9902,17.5198,875112.05244401
2001-02-27,17.6632,18.6803,17.5974,18.1487,1559804.4425451
2001-02-28,18.3186,19.0478,17.5286,17.7821,1747427.6019935
2001-03-01,18.41,18.4778,17.8352,18.1409,2110773.5188346
2001-03-02,18.3118,18.8837,18.3118,18.5811,2950598.5487646
2001-03-05,18.9555,19.0331,18.5624,18.6685,1781032.4486396
2001-03-06,18.6489,19.3612,18.5476,18.753,1230199.7374841
2001-03-07,18.7216,18.8199,18.4828,18.6803,1179091.3064907
2001-03-08,18.7216,18.8837,18.6803,18.753,689166.99826245
2001-03-09,18.697,18.753,18.3786,18.6685,761557.54899146
2001-03-12,18.24,18.5191,18.1772,18.2981,1046497.5844596
2001-03-13,18.1251,18.5909,18.0258,18.5909,1399902.0759816
2001-03-14,18.2125,18.3472,17.9993,18.0966,752458.73808167
2001-03-15,17.9404,18.4474,17.9119,18.3531,867553.96401688
2001-03-16,18.0062,18.7658,18.0062,18.7609,2293915.9642201
2001-03-19,18.7216,18.92,18.4189,18.8316,2247989.4083137
2001-03-20,18.7825,18.9476,18.5546,18.7471,967665.30763066
2001-03-21,18.6214,18.641,18.2125,18.2607,1850200.1010182
2001-03-22,18.3472,18.3835,17.7035,18.1772,2367145.0587573
2001-03-23,18.0386,18.527,17.904,18.0386,1572264.5522398
2001-03-26,18.2125,19.1687,18.2125,18.5476,1336468.8827772
2001-03-27,18.6214,18.92,18.5476,18.7972,1178954.9413568
2001-03-28,18.7658,18.8905,18.6214,18.8699,1063436.3729165
2001-03-29,18.697,19.1382,18.641,18.9673,796565.73533614
2001-03-30,19.3612,20.1483,19.3612,19.8517,1626033.1209938
2001-04-02,19.5686,19.9754,19.2365,19.2669,1759888.7293383
2001-04-03,19.2669,19.2669,18.3609,18.527,1679935.0019309
2001-04-04,18.6803,19.1971,18.6489,18.8404,1387714.6965547
2001-04-05,19.0271,19.6668,18.9888,19.5038,980969.0493848
2001-04-06,19.1971,19.3534,18.5123,19.0271,859571.51543434
2001-04-09,19.2974,19.5194,18.92,19.2974,737756.74488026
2001-04-10,19.4693,19.8044,19.1441,19.7043,1108523.3673644
2001-04-11,19.5322,19.6806,19.0792,19.3475,879454.36607248
2001-04-12,19.1971,19.6413,19.09,19.1971,771359.5562259
2001-04-16,19.2601,19.8742,19.2601,19.6266,1407601.6177938
2001-04-17,19.6668,20.2957,19.6668,20.109,1830875.9403688
2001-04-18,20.109,20.3203,19.7043,20.109,1901720.6803639
2001-04-19,20.109,20.2269,19.7043,19.8742,2921198.6329628
2001-04-20,19.7897,20.1739,19.7897,19.9587,919495.85056723
2001-04-23,19.9587,20.109,19.8517,19.9538,968786.75820919
2001-04-24,20.0422,20.2152,19.8418,19.9587,1085697.4721953
2001-04-25,20.0422,20.1739,19.9538,20.0963,1290683.780256
2001-04-26,20.2152,20.4628,20.1483,20.282,1962772.5719769
2001-04-27,20.4834,20.5915,20.4393,20.453,1592288.856263
2001-04-30,20.453,20.621,20.3449,20.4255,2092711.2444986
2001-05-01,20.4255,20.4255,20.0275,20.1483,1689601.6616818
2001-05-02,20.2152,20.3115,19.9411,20.1483,1973555.5940549
2001-05-03,20.0787,20.4834,20.0029,20.4393,1749665.4148993
2001-05-04,20.3449,20.4834,20.2466,20.453,1261284.8821044
2001-05-07,20.453,20.453,20.2269,20.3695,744758.17861915
2001-05-08,20.6869,21.6312,20.6869,21.5123,3258786.8042567
2001-05-09,21.4759,21.9908,21.1723,21.8798,2363641.2889371
2001-05-10,21.8798,22.2984,21.5192,21.6862,1978874.851926
2001-05-11,21.6096,21.8199,21.3767,21.4396,844589.66841343
2001-05-14,21.4396,21.6469,21.2667,21.6469,1511358.184613
2001-05-15,21.6862,21.8729,21.6862,21.8061,1561066.3288585
2001-05-16,21.812,23.0443,21.812,23.0443,3817313.9689733
2001-05-17,22.8389,22.8457,21.4917,21.6096,3696615.5607464
2001-05-18,21.9221,22.5195,21.6784,22.3604,3852597.9385364
2001-05-21,22.3201,22.5323,22.0449,22.4202,1365317.232142
2001-05-22,22.2837,22.6197,22.1334,22.5038,1083041.4050356
2001-05-23,22.3259,22.435,21.9908,22.0823,1239720.8732488
2001-05-24,21.9908,22.5323,21.7638,22.4822,1853005.762765
2001-05-25,22.49,22.5323,22.1913,22.4458,584857.84735609
2001-05-29,22.435,22.8694,22.3397,22.6748,1308467.2184227
2001-05-30,22.6394,22.7072,22.3466,22.4783,1883525.0938448
2001-05-31,21.8553,22.3908,21.7688,22.1334,2047343.378581
2001-06-01,21.7089,21.9221,20.7822,21.8346,3303866.6751528
2001-06-04,21.6636,22.1756,21.6312,22.0036,978585.71249287
2001-06-05,22.0115,22.5323,21.9122,22.4822,1297965.0678144
2001-06-06,22.2768,22.3544,21.9545,21.9545,1485034.6255252
2001-06-07,21.8798,21.9221,21.2667,21.6862,1545937.9402012
2001-06-08,21.7089,21.9908,21.6469,21.8681,679786.29823264
2001-06-11,21.7089,21.8729,21.6233,21.7226,561753.11601776
2001-06-12,21.7089,21.8729,21.4759,21.8258,431259.82410827
2001-06-13,21.8258,22.3751,21.8258,22.1481,862235.72379603
2001-06-14,21.9545,21.9908,21.3413,21.3541,1012751.2844283
2001-06-15,21.4759,21.9908,21.4042,21.5605,2177276.9628515
2001-06-18,21.6715,22.1117,21.5761,21.9457,991186.25792236
2001-06-19,22.0193,22.2228,21.8553,22.2022,597599.84617071
2001-06-20,22.1274,22.3829,22.0969,22.2169,1194911.6973199
2001-06-21,22.1952,22.5903,22.1687,22.5107,1362799.5654167
2001-06-22,22.3751,22.5195,22.1952,22.2984,980820.4724479
2001-06-25,22.435,22.4694,21.7688,21.9908,972427.91081351
2001-06-26,21.7089,22.3604,21.584,22.3259,1124203.3224587
2001-06-27,22.2562,22.5323,22.2228,22.27,1367973.2993017
2001-06-28,22.3318,22.3318,21.7835,21.926,1140166.1843232
2001-06-29,21.756,22.0115,21.7472,21.9349,1236223.2093301
2001-07-02,21.8553,21.9122,21.7029,21.8553,1073377.7982356
2001-07-03,21.7226,21.9545,21.7157,21.8258,450718.31459101
2001-07-05,21.7472,22.0518,21.6558,21.8484,717035.35043387
2001-07-06,21.8681,21.9545,21.6912,21.7472,1070020.5700518
2001-07-09,21.7472,22.1687,21.7226,21.9624,966826.7638224
2001-07-10,21.7835,22.0969,21.7835,21.9457,897654.02319257
2001-07-11,21.7089,21.9545,21.7089,21.8592,1022274.4554935
2001-07-12,21.8798,22.0518,21.756,22.0193,873568.2770106
2001-07-13,22.0193,22.5107,22.0193,22.3544,809025.84503075
2001-07-16,22.2228,22.5195,22.1913,22.2984,715490.5573502
2001-07-17,22.1913,22.5391,22.1913,22.4429,1634428.7355789
2001-07-18,22.3967,22.4694,22.1117,22.2228,786619.22176581
2001-07-19,22.3259,22.3318,21.6715,21.756,1215221.9610642
2001-07-20,21.756,21.8199,20.1483,20.7989,2225728.3090349
2001-07-23,20.79,20.79,20.1483,20.34,1765347.4052941
2001-07-24,20.453,20.8265,20.453,20.5758,880014.07371149
2001-07-25,20.4834,21.0701,20.282,21.0465,1987555.408582
2001-07-26,18.527,19.6472,18.4896,19.5539,6095827.796618
2001-07-27,19.5539,19.5539,18.9888,19.4045,1902979.5137266
2001-07-30,19.2129,19.4595,19.152,19.3407,1015832.7293936
2001-07-31,19.3848,19.8742,19.3475,19.5765,949181.72609006
2001-08-01,19.5194,19.7642,19.376,19.6413,1057978.714611
2001-08-02,19.7642,19.7642,19.1382,19.4536,1121403.7666134
2001-08-03,19.4458,19.4458,18.9476,19.3317,583316.10722318
2001-08-06,19.0792,19.1598,18.7353,19.0635,1081640.1006376
2001-08-07,18.8699,19.3475,18.8257,19.1333,611179.37114334
2001-08-08,18.9948,19.2404,18.8316,18.9741,660884.46243816
2001-08-09,18.7471,18.92,18.4258,18.8905,1113288.0058477
2001-08-10,18.8905,19.0026,18.6066,18.8699,471302.32625328
2001-08-13,18.8699,19.0635,18.6489,18.8199,637779.73109984
2001-08-14,18.8699,19.0557,18.8119,19.0026,523667.55530878
2001-08-15,18.8759,19.0409,18.527,18.6685,626019.76477912
2001-08-16,18.7137,19.0026,18.6803,18.92,733696.32037181
2001-08-17,18.8837,19.2129,18.8759,19.0557,1073658.6697053
2001-08-20,19.0792,19.5539,19.0409,19.3317,1098724.4130807
2001-08-21,19.4831,19.5038,19.1598,19.2483,766743.49467945
2001-08-22,19.2286,19.4536,19.2218,19.3317,692106.98984263
2001-08-23,19.3102,19.6806,19.1755,19.4212,925658.74049786
2001-08-24,19.3848,19.6875,19.2218,19.5932,710594.64198425
2001-08-27,19.4831,19.5194,19.2129,19.2286,489361.5476385
2001-08-28,19.2483,19.4212,19.2129,19.3052,847249.80617411
2001-08-29,19.3317,19.6266,19.152,19.2218,988947.42736632
2001-08-30,19.2218,19.5194,18.92,19.2129,813786.41291309
2001-08-31,19.3102,19.4773,19.1971,19.2286,632603.96191438
2001-09-04,19.1755,19.5539,19.0478,19.1382,743774.11082474
2001-09-05,19.1107,19.2286,18.8699,19.0842,768699.41846523
2001-09-06,19.0409,19.0635,18.7658,18.8051,926498.30195637
2001-09-07,18.6607,18.7353,18.3914,18.4425,844730.10414831
2001-09-10,18.3186,18.6607,18.2558,18.5742,1062038.1214692
2001-09-17,17.4863,17.6426,16.826,17.2613,1671258.515876
2001-09-18,17.4274,17.8441,17.1689,17.8441,1408860.4511565
2001-09-19,17.8441,18.0897,17.2505,17.4274,1551118.797638
2001-09-20,17.4598,17.8441,16.5047,16.6747,1727824.6051749
2001-09-21,15.6135,15.92,15.2685,15.4916,2415031.6090505
2001-09-24,15.64,16.4684,15.64,16.261,1450024.40388
2001-09-25,16.1283,16.6413,15.9632,16.5047,1646612.0444048
2001-09-26,16.4831,16.9116,16.1283,16.3406,1170826.9687882
2001-09-27,16.261,17.0835,16.1283,16.9116,1508277.7572979
2001-09-28,17.2564,17.6181,17.05,17.3253,2243088.4046965
2001-10-01,17.4598,17.6337,16.7749,16.9174,1407040.8925046
2001-10-02,16.9174,17.2908,16.6747,17.2044,1262683.1335517
2001-10-03,17.0323,17.2181,16.6747,16.9233,2284393.8108051
2001-10-04,16.9479,16.9764,16.6413,16.7267,1426926.7960935
2001-10-05,16.7749,16.8113,15.9564,16.6973,1754140.0230606
2001-10-08,16.6186,16.6256,15.9564,16.1755,817565.96595179
2001-10-09,16.1755,16.1755,15.7834,15.9839,1085557.0364604
2001-10-10,15.9839,16.1283,15.8345,15.9996,694912.65158945
2001-10-11,15.9996,16.1136,15.8836,15.92,1918386.7385531
2001-10-12,15.9259,15.9761,15.7126,15.803,1831862.0434637
2001-10-15,15.8493,16.0547,15.7627,15.8561,982925.99082083
2001-10-16,15.8836,16.4684,15.7834,16.3327,1461090.3327284
2001-10-17,16.3258,16.4684,16.0262,16.2246,1399481.7864272
2001-10-18,16.2187,16.54,15.9564,16.147,1769265.3587671
2001-10-19,16.089,16.3848,15.6979,15.7126,1618750.8157851
2001-10-22,15.7834,16.6334,15.4424,16.54,1597046.3711946
2001-10-23,16.5047,17.0835,16.4899,16.5892,1612033.3064668
2001-10-24,16.6747,16.7061,16.3327,16.5125,848786.45805575
2001-10-25,16.4339,16.4899,15.9839,16.1283,1405500.1700219
2001-10-26,16.0547,16.2915,15.8758,16.0694,1339692.7987779
2001-10-29,16.0547,16.0547,15.6075,15.64,974385.86989979
2001-10-30,15.6075,16.0182,15.4759,15.64,697567.70109886
2001-10-31,15.8109,15.8198,15.4847,15.4847,854109.78652786
2001-11-01,15.4847,16.1333,15.467,16.034,970185.00965646
2001-11-02,15.8758,16.3258,15.7196,16.1637,989927.42455971
2001-11-05,16.2915,17.1188,16.2915,16.9233,1431266.0567712
2001-11-06,16.9116,17.2741,16.7405,17.0963,1456046.8580758
2001-11-07,16.6049,17.1267,16.6049,16.7897,1011214.6325466
2001-11-08,16.885,17.2407,16.7749,16.826,1121546.2376487
2001-11-09,16.7749,16.9056,16.4477,16.5499,715770.41116971
2001-11-12,16.4969,16.5695,16.2246,16.4969,492441.97495356
2001-11-13,16.6049,16.885,16.5833,16.8181,567628.01092686
2001-11-14,16.8496,17.0117,16.7572,16.8919,610899.51732383
2001-11-15,17.0196,17.2741,16.8113,17.111,1119445.8075271
2001-11-16,17.1542,17.4382,16.9479,17.226,1033617.1852106
2001-11-19,17.2181,17.3429,17.0049,17.2613,682164.54687331
2001-11-20,17.1188,17.3429,16.9479,17.2338,392891.35662903
2001-11-21,17.1896,17.2741,16.9842,17.2112,362230.57216407
2001-11-23,17.1837,17.2987,17.0786,17.2613,323999.48746895
2001-11-26,17.3253,17.4687,16.9116,17.3694,854247.16931198
2001-11-27,17.3694,17.5473,17.226,17.506,491180.08864015
2001-11-28,17.4687,17.5906,17.4274,17.506,746438.31918643
2001-11-29,17.4451,17.7743,17.4382,17.7104,738313.39956851
2001-11-30,17.7104,17.9325,17.7104,17.8136,1141570.541672
2001-12-03,17.7399,17.7399,17.3429,17.452,775278.52734922
2001-12-04,17.3969,17.3969,17.0707,17.3055,911236.60111596
2001-12-05,17.4687,17.6063,17.1837,17.2987,1407737.9829277
2001-12-06,17.3969,18.0779,17.3969,17.6181,1569743.8325637
2001-12-07,17.7399,18.0897,17.678,17.955,844171.41415955
2001-12-10,18.018,18.018,17.6917,17.8814,1389399.9253732
2001-12-11,17.8814,17.9845,17.7487,17.8499,856628.47090341
2001-12-12,17.7399,17.9482,17.7104,17.8549,848928.92909114
2001-12-13,17.8499,17.8882,17.789,17.8549,1325411.0951309
2001-12-14,17.8499,18.1251,17.8136,17.9325,1588365.8145387
2001-12-17,17.8136,18.1939,17.8136,18.018,580235.67990812
2001-12-18,17.9845,18.2981,17.962,18.1939,674182.09829078
2001-12-19,18.1939,18.5408,18.1536,18.47,673347.62508353
2001-12-20,18.4327,18.8837,18.3609,18.7137,1338293.5296804
2001-12-21,18.641,18.697,18.4425,18.4896,1825695.0829321
2001-12-24,18.4327,18.5742,18.3334,18.5408,223886.10855466
2001-12-26,18.5408,18.641,18.4896,18.5546,412073.04624302
2001-12-27,18.5191,18.5624,18.4327,18.4778,983488.7514106
2001-12-28,18.47,18.47,18.1536,18.3256,1582063.5065234
2001-12-31,18.3963,18.5408,18.2843,18.3059,1200236.0434422
2002-01-02,18.2607,18.3609,17.9325,18.2981,1076878.515105
2002-01-03,18.2607,18.3963,18.1536,18.3334,1026752.1166055
2002-01-04,18.3334,18.5673,18.2607,18.527,520726.54607835
2002-01-07,18.5408,18.5811,18.2911,18.4778,683708.32230672
2002-01-08,18.47,19.0026,18.47,18.753,1351452.7650986
2002-01-09,18.3609,18.9673,18.3334,18.641,1368959.4023966
2002-01-10,18.5044,18.8621,18.3334,18.8404,672786.89979426
2002-01-11,18.8316,18.8404,18.6135,18.6744,727111.1055863
2002-01-14,18.6214,19.0409,18.6066,18.92,898637.07333672
2002-01-15,18.982,19.3317,18.92,19.2974,1331994.2746159
2002-01-16,19.2974,19.3957,19.1254,19.1913,876652.77492667
2002-01-17,19.1913,19.3692,19.0842,19.3259,1221939.4703825
2002-01-18,19.1598,19.2483,19.0193,19.1382,1012335.0654749
2002-01-22,19.1038,19.3898,19.0271,19.1598,1350334.3674709
2002-01-23,18.641,19.2826,18.6322,19.2826,2196883.0126208
2002-01-24,19.2748,19.6079,19.2286,19.4969,1279904.8287789
2002-01-25,19.436,19.6413,19.376,19.5136,1469769.871734
2002-01-28,19.3612,19.5038,19.2974,19.3612,1531240.0176008
2002-01-29,19.4693,19.601,19.1038,19.2601,1343891.6237207
2002-01-30,19.152,19.4212,18.753,19.1333,1301049.5657304
2002-01-31,19.0557,19.7043,18.9888,19.6413,1712421.4509493
2002-02-01,19.3612,19.436,19.1038,19.3612,1993296.9913079
2002-02-04,19.2601,19.4881,19.0271,19.2974,908433.9923199
2002-02-05,19.2974,19.3612,18.926,19.0026,1166073.5244576
2002-02-06,18.8759,18.9073,18.5673,18.7471,1672089.9361325
2002-02-07,18.6685,19.436,18.6685,18.9555,2052806.1251377
2002-02-08,18.8759,19.2974,18.8199,19.1843,609775.01379455
2002-02-11,19.3317,19.4281,19.1333,19.2483,803421.64508889
2002-02-12,19.2483,19.6718,19.1913,19.2826,936580.16301032
2002-02-13,19.3317,19.9214,19.2974,19.891,861672.96320626
2002-02-14,19.891,20.3203,19.6875,20.3203,1708502.479826
2002-02-15,20.3203,20.3203,19.7966,20.0963,665085.32268149
2002-02-19,20.0275,20.0344,19.4831,19.5844,753716.55379406
2002-02-20,19.5765,19.8487,19.4969,19.7829,1288167.1311809
2002-02-21,19.7829,19.8487,19.3612,19.5391,503646.30423628
2002-02-22,19.436,19.5539,19.1598,19.4831,890372.73563418
2002-02-25,19.3317,19.5391,19.1333,19.5038,934201.91436965
2002-02-26,19.4693,19.9214,19.4693,19.7897,495384.00183424
2002-02-27,19.7366,20.0885,19.6875,19.8988,403111.61811735
2002-02-28,19.7494,20.118,19.6079,19.6521,915580.95004492
2002-03-01,19.7494,20.0482,19.5194,19.9833,601097.51008939
2002-03-04,20.0885,20.6132,19.9902,20.3695,1413899.8552081
2002-03-05,20.4048,20.5493,20.1248,20.2201,1398365.4240999
2002-03-06,20.2201,20.2909,20.055,20.2909,2064845.9452779
2002-03-07,20.2349,20.2349,19.7494,20.1248,921318.4621699
2002-03-08,20.1248,20.3518,19.9538,20.0344,1090181.2392089
2002-03-11,19.9902,20.109,19.8821,19.9902,544952.7279952
2002-03-12,19.8182,19.8339,19.1382,19.601,2689327.0228749
2002-03-13,19.5391,19.5765,19.152,19.4418,876514.3744923
2002-03-14,19.3957,19.6345,19.3612,19.4418,973402.81975564
2002-03-15,19.436,19.6413,19.3612,19.5194,1528297.9907202
2002-03-18,19.6718,19.7494,19.3957,19.5038,1501278.3588595
2002-03-19,19.436,19.5038,19.1687,19.3317,1982235.1330606
2002-03-20,19.3317,19.436,18.982,19.1755,860133.25837386
2002-03-21,19.1175,19.4595,18.9888,19.3848,1088640.5167262
2002-03-22,19.2974,19.5038,19.09,19.152,949878.81651319
2002-03-25,19.0331,19.1843,18.7403,18.8316,650665.21860009
2002-03-26,18.753,19.0026,18.7068,18.8199,1489229.379867
2002-03-27,18.9476,19.2129,18.8404,19.1913,1297546.8135605
2002-03-28,19.1175,19.4281,19.0724,19.3848,1058119.1503459
2002-04-01,19.3957,19.3957,18.982,19.2286,1007429.9912567
2002-04-02,19.2286,19.3407,19.152,19.3407,1201918.21931
2002-04-03,19.2974,19.3692,19.1333,19.318,1579267.0036289
2002-04-04,19.3475,19.5765,19.3317,19.5038,1713680.284312
2002-04-05,19.4693,19.8241,19.436,19.7681,1096342.093839
2002-04-08,19.7111,19.9411,19.5686,19.9411,1179513.6313456
2002-04-09,19.9214,20.2682,19.9135,20.2073,783539.81210101
2002-04-10,20.1248,20.4393,20.0275,20.4393,1143250.6822393
2002-04-11,20.4393,20.4677,20.0963,20.1395,637228.16466285
2002-04-12,20.1563,20.4048,20.1248,20.3115,657801.99982259
2002-04-15,20.3341,20.3341,19.6472,19.9135,802862.95510013
2002-04-16,19.9214,20.1395,19.8821,20.0885,452403.54340956
2002-04-17,20.0275,20.2957,19.9538,20.2466,414594.78356932
2002-04-18,20.2201,20.398,19.6718,19.8673,873853.21908137
2002-04-19,19.9214,20.1248,19.8821,19.9902,633301.05233751
2002-04-22,19.9902,20.2073,19.9273,20.1248,794882.5418181
2002-04-23,20.2682,20.2682,19.4212,19.436,1287049.7512034
2002-04-24,19.4418,19.7829,19.3848,19.5194,1334090.6341366
2002-04-25,19.3612,19.7043,19.2541,19.5686,821206.10090586
2002-04-26,19.5038,19.6079,19.4831,19.5322,822046.68001463
2002-04-29,19.5686,19.6718,19.2905,19.4881,858732.97162608
2002-04-30,19.6079,19.8517,19.3102,19.7043,868672.36164464
2002-05-01,19.6521,19.6521,19.4418,19.5322,1045655.9877005
2002-05-02,19.3957,19.5038,19.2541,19.4418,724591.4035605
2002-05-03,19.4693,19.5391,19.1755,19.5322,1848941.2676556
2002-05-06,19.6079,19.6973,19.2129,19.2129,1025774.1547127
2002-05-07,19.2218,19.2365,18.6547,18.7658,977469.35016561
2002-05-08,18.697,18.8759,17.3055,18.6607,5696493.6962389
2002-05-09,18.4543,18.4896,18.0543,18.0897,1996239.0181886
2002-05-10,18.1182,18.1693,17.8617,17.8882,1459688.0106801
2002-05-13,17.9708,18.1978,17.9404,18.0966,1140868.3629976
2002-05-14,18.1772,18.2125,17.8283,17.8961,2283416.8665625
2002-05-15,17.8961,18.0779,17.7487,17.7683,1563860.7964526
2002-05-16,17.8745,17.904,17.6574,17.789,1507994.8505276
2002-05-17,17.8617,18.1319,17.8283,17.8352,1217177.8848499
2002-05-20,17.8352,17.8352,17.4195,17.512,1312810.5497014
2002-05-21,17.512,17.5816,17.2407,17.2741,1268138.7565567
2002-05-22,17.2505,17.3773,17.111,17.1974,1691836.4216368
2002-05-23,17.2682,17.6111,17.2682,17.5748,3853995.1723335
2002-05-24,17.5748,17.8617,17.5601,17.6917,547752.2838405
2002-05-28,17.7163,17.8283,17.5669,17.6574,1321909.3606112
2002-05-29,17.6917,17.789,17.6701,17.7163,1229221.7755912
2002-05-30,17.6181,17.7163,17.4195,17.5601,2190720.1226902
2002-05-31,17.6426,17.6574,17.5473,17.6574,2471597.6983493
2002-06-03,17.6181,17.7163,17.5021,17.5414,1527739.3007314
2002-06-04,17.5414,17.6917,17.4382,17.5816,1461090.3327284
2002-06-05,17.5669,17.9325,17.5531,17.8204,1088502.1162919
2002-06-06,17.6574,17.7978,17.5473,17.5816,1305246.3553728
2002-06-07,17.5906,17.9325,17.5021,17.7635,1907608.8047263
2002-06-10,17.8352,17.9777,17.731,17.8882,624478.02464621
2002-06-11,17.9119,17.9325,17.5974,17.6269,722772.86255885
2002-06-12,17.6063,17.789,17.4863,17.4863,724732.85694563
2002-06-13,17.4775,17.5473,17.3429,17.3468,724033.731222
2002-06-14,17.3055,17.5601,16.9636,17.5021,1534596.2281344
2002-06-17,17.4863,17.9708,17.4687,17.8499,822466.96956901
2002-06-18,17.8549,18.0258,17.6917,17.9119,574351.62614675
2002-06-19,17.8058,17.9708,17.5414,17.5414,764217.68675214
2002-06-20,17.5414,17.6574,17.4195,17.5021,824840.12995841
2002-06-21,17.3055,17.9993,17.2908,17.4382,1205414.8655785
2002-06-24,17.4382,17.5473,16.939,17.2741,844730.10414831
2002-06-25,17.3183,17.7743,17.283,17.4451,835626.20498725
2002-06-26,17.0628,17.111,16.7494,16.8633,1548882.0023824
2002-06-27,16.8987,17.4333,16.8703,17.226,1430288.0948783
2002-06-28,17.2682,17.7566,17.1267,17.7566,2363506.9591038
2002-07-01,17.5816,17.7163,17.111,17.1621,1469065.6577591
2002-07-02,16.9902,17.0628,16.5695,16.7189,1028992.9824621
2002-07-03,16.7189,16.7965,16.1215,16.3976,794882.5418181
2002-07-05,16.4202,17.2682,16.3976,16.8113,772756.79002292
2002-07-08,16.8044,17.1974,16.7622,16.9174,1111605.8299799
2002-07-09,16.9056,16.9764,16.3622,16.3622,867553.96401688
2002-07-10,16.4684,16.4899,15.6566,15.6979,1288446.9850004
2002-07-11,15.3805,15.8404,15.2115,15.7264,1379595.8828383
2002-07-12,15.8758,15.8758,15.4964,15.64,1033897.0390301
2002-07-15,15.4218,15.6135,14.9708,15.576,1123927.5392402
2002-07-16,15.5044,15.6135,15.1565,15.3697,1138627.4971411
2002-07-17,15.3805,15.6075,15.0061,15.1909,1369656.4928197
2002-07-18,15.2626,15.413,14.4421,14.5571,1232577.9861247
2002-07-19,14.3409,14.5846,14.0313,14.2358,1968791.9732218
2002-07-22,14.1965,14.1965,13.1843,13.6049,1749665.4148993
2002-07-23,13.6255,13.7493,12.8689,13.1204,1437985.60139
2002-07-24,12.5643,13.256,12.3048,12.9032,3791687.5003086
2002-07-25,12.8325,13.6108,12.6989,13.2688,2287337.8729863
2002-07-26,13.2688,13.4329,13.1204,13.3651,1673355.8930469
2002-07-29,13.3651,14.1758,13.2904,14.1758,1916705.5803356
2002-07-30,14.0549,14.3467,13.8417,14.0913,1898085.6336611
2002-07-31,14.1217,14.4618,13.9989,14.392,1970194.2952701
2002-08-01,14.392,14.4205,13.8909,14.0982,1374697.9321718
2002-08-02,14.0913,14.0913,13.3278,13.6108,1170549.1502692
2002-08-05,13.4329,13.8191,13.1057,13.2236,1778515.7995646
2002-08-06,13.2973,14.0313,13.2973,13.4997,1472573.4981803
2002-08-07,14.0726,14.1699,13.6049,14.0726,1973555.5940549
2002-08-08,14.106,14.5649,14.0549,14.4362,1747561.9318268
2002-08-09,14.3467,15.0209,14.2426,14.8136,1781032.4486396
2002-08-12,14.7674,15.1988,14.5649,15.0759,1794330.0844922
2002-08-13,15.0552,15.3353,14.9472,14.9983,1895003.1710456
2002-08-14,15.07,15.6979,14.8902,15.64,1767868.1249701
2002-08-15,15.864,16.1755,15.4759,15.5672,1648574.0740921
2002-08-16,15.5417,15.9632,15.3963,15.9328,1209056.0181828
2002-08-19,15.8277,16.0694,15.7068,16.0625,1066096.5106772
2002-08-20,16.0477,16.4634,15.8109,16.0547,1349354.3702775
2002-08-21,16.1755,16.3465,15.9328,16.2246,823305.51337727
2002-08-22,16.0694,16.6334,16.0694,16.5892,1091719.926391
2002-08-23,16.4634,16.5273,16.1136,16.2059,1141283.5643007
2002-08-26,16.1057,16.3406,15.8277,16.3406,1019328.3580118
2002-08-27,16.377,16.4762,16.0409,16.1755,922579.33083305
2002-08-28,16.1755,16.2129,15.864,16.0762,1014564.7371787
2002-08-29,16.0762,16.32,15.8404,16.2767,1271644.5616774
2002-08-30,16.3062,16.5273,16.1057,16.2915,821765.80854487
2002-09-03,16.1755,16.1755,15.583,15.583,849768.49054965
2002-09-04,15.583,15.7126,15.3107,15.6566,833808.68163585
2002-09-05,15.6566,15.7264,15.4061,15.6135,848233.87396851
2002-09-06,15.7893,15.8561,15.5535,15.5997,1007711.8803767
2002-09-09,15.5672,16.1893,15.4552,16.147,919361.52073387
2002-09-10,16.1333,16.2059,15.9701,16.1057,1035576.1619471
2002-09-11,16.4202,16.5125,16.1637,16.1814,588491.87640864
2002-09-12,16.1893,16.2404,15.6901,15.7687,821483.91942486
2002-09-13,15.7481,16.1057,15.5535,16.0547,702472.77531709
2002-09-16,16.034,16.0625,15.7893,15.9495,589892.16315642
2002-09-17,16.2855,16.2855,15.5122,15.5614,722496.0616901
2002-09-18,15.5357,15.5357,15.1339,15.2764,1077721.1295143
2002-09-19,15.185,15.2852,14.6632,14.7408,1064977.0953992
2002-09-20,14.896,14.9118,14.5334,14.6632,1410955.7930269
2002-09-23,14.6445,14.6848,14.3192,14.4824,1349354.3702775
2002-09-24,14.1325,14.5709,13.8289,13.8761,1953955.6501871
2002-09-25,13.8761,14.1965,13.7896,13.9989,1447927.0267091
2002-09-26,14.106,14.9255,14.0776,14.9255,1456606.5657148
2002-09-27,14.6495,14.9472,14.1473,14.3124,1419084.7832458
2002-09-30,13.9615,14.3595,13.6186,14.3124,1857058.0460714
2002-10-01,14.3124,14.9619,14.1827,14.9619,1431967.2177953
2002-10-02,14.9118,14.9118,13.5056,13.5498,2952843.4852222
2002-10-03,13.5774,13.7346,13.3346,13.4477,1786069.8173907
2002-10-04,13.4997,13.6255,12.3756,12.6271,2283556.2846471
2002-10-07,12.6271,12.8689,12.0847,12.1781,1190150.1117873
2002-10-08,12.299,12.918,12.1417,12.802,1289004.6573389
2002-10-09,12.4994,12.5485,12.0327,12.0788,1293626.8247869
2002-10-10,11.9579,13.3651,11.9579,13.0192,2226984.0894468
2002-10-11,13.1204,14.0726,13.0899,13.3719,2139616.7799481
2002-10-14,13.0133,13.3494,13.0133,13.263,1310568.6661946
2002-10-15,13.9302,14.4205,13.6913,14.3006,1879319.1453502
2002-10-16,14.3006,14.4283,13.9065,14.2269,1618327.47328
2002-10-17,14.6986,14.9541,14.4913,14.842,1589765.0836362
2002-10-18,14.6259,14.8647,14.4765,14.7604,665367.2118015
2002-10-21,14.4765,14.9403,14.3674,14.8755,791381.82494866
2002-10-22,14.8755,14.9472,14.506,14.7604,823163.04234189
2002-10-23,14.7546,14.7546,13.9302,14.4283,1348231.9020487
2002-10-24,14.6022,14.617,14.1552,14.2426,1676575.7384466
2002-10-25,13.8122,14.3595,13.711,14.3124,1418942.3122104
2002-10-28,14.4205,14.6632,14.1296,14.2023,1153610.3618122
2002-10-29,14.0982,14.0982,13.5891,14.0254,1578287.0064355
2002-10-30,13.7562,14.2358,13.7346,14.2023,1347669.1414589
2002-10-31,14.3832,14.6022,14.2701,14.5414,1346134.5248778
2002-11-01,14.4538,14.6259,14.1699,14.5334,993986.83141791
2002-11-04,14.5846,15.2263,14.5709,14.896,1709898.6959728
2002-11-05,14.896,14.9472,14.5649,14.6445,955063.74455092
2002-11-06,14.5276,15.0061,14.1699,14.8755,1536276.3687017
2002-11-07,14.1385,14.1385,13.6707,13.8761,3382134.1560914
2002-11-08,13.8761,14.0982,13.3051,13.4624,1277801.3457065
2002-11-11,13.2835,13.3926,12.9985,13.1912,714510.56015681
2002-11-12,13.2128,13.5213,13.0831,13.1204,1770805.0635995
2002-11-13,12.9249,13.0192,12.7696,12.8531,1437288.5109669
2002-11-14,13.032,13.1057,12.9032,13.0192,1108661.7677987
2002-11-15,12.6831,13.2128,12.6831,13.1421,2017239.2488043
2002-11-18,13.1489,13.1489,11.6966,12.2615,4955942.4837646
2002-11-19,12.4394,12.7165,12.1839,12.5711,1798389.4913504
2002-11-20,12.6419,12.6419,12.1839,12.4994,1535717.6787129
2002-11-21,12.6419,13.1057,12.4208,12.7853,2090610.8143769
2002-11-22,12.7558,12.802,12.4797,12.6114,1835493.0195655
2002-11-25,12.6114,12.748,12.3117,12.4336,1354537.2630147
2002-11-26,12.4336,12.4336,11.9059,11.9639,2602380.0029306
2002-11-27,12.0415,12.1123,11.9639,12.0415,1500159.9612318
2002-11-29,12.1476,12.1967,12.0552,12.0788,745174.39757252
2002-12-02,12.1328,12.29,11.7899,12.0042,1963898.0931564
2002-12-03,11.8341,12.0199,11.7987,11.9579,2603358.9824738
2002-12-04,11.9059,12.1839,11.8341,12.064,1906207.5003283
2002-12-05,12.1123,12.126,11.7987,12.0042,1769265.3587671
2002-12-06,11.9059,12.3991,11.8685,12.0415,1651512.0303718
2002-12-09,11.6896,12.0199,11.5462,11.7486,2315755.7562942
2002-12-10,11.7624,12.1417,11.7565,12.1043,1866719.617571
2002-12-11,12.0415,12.2675,12.0042,12.1712,1457029.9082199
2002-12-12,12.073,12.126,11.896,11.9854,1240838.2532263
2002-12-13,11.8901,12.0042,11.6631,11.783,1201357.4940208
2002-12-16,11.8901,12.0415,11.8626,12.0415,947499.55022227
2002-12-17,12.1123,12.2842,11.9639,12.2419,1382397.4739841
2002-12-18,12.2567,12.3618,12.1191,12.2046,1607408.086068
2002-12-19,12.1918,12.29,11.9854,12.0415,1413762.472424
2002-12-20,12.2419,12.4071,12.1967,12.3991,1874982.9376233
2002-12-23,12.3618,12.5407,12.2842,12.354,1159068.0201177
2002-12-24,12.3412,12.4847,12.2204,12.4139,338282.20876623
2002-12-26,12.525,12.6616,12.4552,12.5043,1134705.473067
2002-12-27,12.4994,12.5643,12.299,12.354,1359298.8485473
2002-12-30,12.2204,12.5112,12.0199,12.4847,1132882.8614643
2002-12-31,12.4709,12.6203,12.3284,12.4267,1569182.0896242
2003-01-02,12.4482,12.9249,12.3923,12.8836,1619589.3595934
2003-01-03,12.918,13.0133,12.8266,12.9662,1168733.6622183
2003-01-06,12.9249,13.3563,12.9111,13.313,1329611.9553742
2003-01-07,13.313,13.3346,13.0831,13.0831,1406480.1672153
2003-01-08,13.0899,13.2128,12.9927,13.1421,832967.08487683
2003-01-09,13.2128,13.5568,13.1843,13.5498,1050970.1573204
2003-01-10,13.3926,13.6186,13.3346,13.4762,1232438.5680401
2003-01-13,13.5498,13.6913,13.5351,13.6186,932801.62762187
2003-01-14,13.5351,13.7425,13.4388,13.7425,1280602.9368523
2003-01-15,13.5705,13.6569,13.4908,13.5971,1554198.2073028
2003-01-16,13.6049,13.8417,13.4231,13.4997,1127848.545664
2003-01-17,13.5351,13.5568,13.3651,13.4231,983626.13419472
2003-01-21,13.5833,13.5833,13.2904,13.2904,1607964.7407563
2003-01-22,13.1784,13.3278,13.0763,13.1057,1184829.8362659
2003-01-23,13.2128,13.4624,13.2128,13.3563,955063.74455092
2003-01-24,13.2835,13.2835,12.8158,12.8158,1024513.2860495
2003-01-27,12.6055,12.8914,12.2114,12.6055,1616089.6603742
2003-01-28,12.6055,12.7244,12.2498,12.4394,1556159.2193398
2003-01-29,12.2615,12.3844,12.1554,12.3284,1448766.5881676
2003-01-30,12.3991,12.5318,12.1476,12.1476,1110486.4147019
2003-01-31,12.0327,12.52,12.0327,12.4797,954359.53057602
2003-02-03,12.4709,12.5711,12.2419,12.4208,1248820.7018088
2003-02-04,12.4267,12.4267,11.9137,12.1712,1712559.8513837
2003-02-05,12.3117,12.4994,12.0847,12.1633,1237201.171223
2003-02-06,12.1712,12.1712,10.0143,10.3179,8336256.0635538
2003-02-07,10.3552,10.5105,9.76367,10.0506,6280784.7124042
2003-02-10,10.0271,10.0702,9.50032,9.71945,2920075.1470838
2003-02-11,9.8639,9.97694,9.72633,9.85702,1467950.3130821
2003-02-12,9.85702,9.85702,9.2012,9.24915,2133738.8320883
2003-02-13,9.20798,9.37847,8.9685,9.06471,2451157.1753727
2003-02-14,9.16169,9.31823,9.02216,9.21466,2255975.9274972
2003-02-18,9.35685,9.6428,9.35685,9.48558,2829201.0148142
2003-02-19,9.51997,9.57009,9.3657,9.40402,1083461.69459
2003-02-20,9.39223,9.45708,9.20798,9.25593,1388274.4041937
2003-02-21,9.25593,9.37847,9.16169,9.24915,1385763.8610202
2003-02-24,9.26271,9.31823,9.05891,9.11226,1280466.5717184
2003-02-25,8.97509,9.14833,8.93421,9.12652,1166073.5244576
2003-02-26,9.12652,9.14057,8.95062,9.03631,959821.25948251
2003-02-27,9.07237,9.27735,9.07237,9.16169,1591307.8414194
2003-02-28,9.1781,9.44824,9.17044,9.28512,1690997.8778285
2003-03-03,9.28512,9.33474,9.11226,9.15501,1692822.5247317
2003-03-04,9.16169,9.21947,9.03631,9.04093,1442325.879718
2003-03-05,8.96182,9.1781,8.94118,8.99946,1253863.1588112
2003-03-06,8.94118,9.02776,8.84862,8.92488,1182035.3686719
2003-03-07,8.85589,9.0761,8.83467,9.00712,1230896.8279072
2003-03-10,8.91908,8.91908,5.66374,5.71365,11286297.95763
2003-03-11,5.29917,6.385,4.22081,4.26355,17201083.738984
2003-03-12,4.32781,4.81344,4.32781,4.65652,9507652.9164835
2003-03-13,4.85648,4.96369,4.66378,4.94934,6276451.557628
2003-03-14,4.94934,5.3992,4.89933,5.3992,6471073.0978645
2003-03-17,5.56331,6.57072,5.56331,6.43522,5921365.9078884
2003-03-18,6.57072,6.69208,6.28487,6.39896,5500606.199088
2003-03-19,6.39896,6.42785,6.07075,6.28487,4725748.9789434
2003-03-20,6.17776,6.18523,5.71365,5.96354,3408739.6042992
2003-03-21,5.99224,6.42077,5.99224,6.34196,2379330.4028837
2003-03-24,6.14936,6.15624,5.87048,5.94919,1540619.6999804
2003-03-25,7.12052,7.56988,6.99179,7.07758,8939878.3639203
2003-03-26,7.11315,7.28453,7.03474,7.21358,3194657.5382795
2003-03-27,7.09192,7.15629,6.96359,6.98501,2215922.2311994
2003-03-28,6.91358,6.92036,6.62035,6.82051,1909565.7461623
2003-03-31,6.67744,7.08504,6.62035,6.99917,3476928.2771346
2003-04-01,6.99917,6.99917,6.77777,6.81353,2130227.9387163
2003-04-02,6.94905,7.07758,6.92772,7.03474,1753730.927659
2003-04-03,7.02776,7.2066,6.92036,7.10637,2277954.1200058
2003-04-04,7.10637,7.10637,6.82051,6.85609,1950874.2052218
2003-04-07,7.07758,7.2066,6.99917,7.00633,1381001.2578373
2003-04-08,6.99179,7.12769,6.92036,6.92772,1240561.4523575
2003-04-09,6.91358,7.10637,6.89912,7.042,1835356.6544317
2003-04-10,7.02059,7.02059,6.85609,6.96359,1413200.7294844
2003-04-11,6.99917,7.19186,6.85609,6.97047,1002107.6804348
2003-04-14,6.9349,7.32049,6.9349,7.32049,2350206.2703004
2003-04-15,7.32049,7.80593,7.22036,7.80593,2656565.8082883
2003-04-16,7.8697,8.17874,7.76386,7.81349,3219438.3395841
2003-04-21,8.11143,8.28448,8.10554,8.1866,2048603.2295939
2003-04-22,8.14711,8.73532,8.09787,8.57073,3542036.522655
2003-04-23,8.57534,8.83467,8.54773,8.81285,3615406.0529271
2003-04-24,8.81717,8.99946,8.63401,8.895,3145787.9378421
2003-04-25,7.19186,8.44003,6.21353,6.51334,16435045.47593
2003-04-28,6.86356,7.27784,6.49889,7.0993,13088611.508355
2003-04-29,7.2066,7.58444,7.15629,7.49806,9562534.7946141
2003-04-30,7.53461,8.33292,7.51918,8.21383,16783547.946185
2003-05-01,8.14101,8.14711,7.8697,8.05777,16984891.066341
2003-05-02,7.85575,8.00569,7.81349,7.94968,44729060.39507
2003-05-05,7.96217,8.22051,7.95726,8.07242,13857866.563858
2003-05-06,8.14101,8.19309,7.94212,8.0852,14373137.486932
2003-05-07,8.0852,8.0852,7.84247,7.96905,10911469.892987
2003-05-08,7.92768,7.96905,7.7847,7.93466,8270726.5108288
2003-05-09,7.93466,8.02928,7.7847,7.91372,6558587.9666498
2003-05-12,7.92109,8.10554,7.87795,8.07242,6513782.8613219
2003-05-13,8.14101,8.17177,7.97563,8.13265,3954390.4403678
2003-05-14,8.13265,8.46195,8.13265,8.42539,5211052.137374
2003-05-15,8.40603,8.54144,8.30658,8.52091,4189204.0773364
2003-05-16,8.74712,8.90434,8.64108,8.69199,10119246.47128
2003-05-19,8.66368,8.66368,8.31867,8.35719,6254749.148338
2003-05-20,8.42539,8.49958,8.27593,8.45516,4422608.268705
2003-05-21,8.40603,8.44003,8.14711,8.37823,2528165.8229487
2003-05-22,8.39385,8.54773,8.32653,8.47796,2825566.9857616
2003-05-23,8.54144,8.54144,8.37193,8.4701,1519895.2525832
2003-05-27,8.28448,8.65651,8.26374,8.63401,6245360.3071061
2003-05-28,8.64108,8.85589,8.60679,8.75468,6512661.4107434
2003-05-29,8.81717,8.89971,8.66368,8.81717,3210613.2765923
2003-05-30,8.895,9.27155,8.85589,9.21466,8023453.7818158
2003-06-02,9.1781,9.34211,9.07237,9.07237,4689628.5008725
2003-06-03,9.2012,9.45708,9.15501,9.26271,5345891.8135129
2003-06-04,9.26271,9.8187,9.17044,9.66049,6261191.8920881
2003-06-05,9.66049,9.89043,9.65361,9.8187,4309756.9615771
2003-06-06,9.9288,9.99759,9.63003,9.6772,5110660.9399407
2003-06-09,9.6772,9.6772,9.21466,9.33474,3727138.9624273
2003-06-10,9.35685,9.81182,9.35685,9.74205,3864361.9754582
2003-06-11,9.74205,10.0044,9.68506,9.99759,6136427.9711016
2003-06-12,9.96414,10.0201,9.71945,9.96414,1796572.9856493
2003-06-13,9.99759,10.0044,9.71159,9.97099,2286359.9110934
2003-06-16,9.91401,10.199,9.84916,10.1115,3275301.2325582
2003-06-17,10.0702,10.1027,9.8354,9.9288,3864780.229712
2003-06-18,9.9288,9.94935,9.75581,9.84326,2516120.9145572
2003-06-19,9.84326,9.84326,9.35685,9.44038,3444022.5562121
2003-06-20,9.37356,9.58581,9.3657,9.52685,4015719.1328494
2003-06-23,9.69194,9.69194,9.31823,9.37356,3861980.6738667
2003-06-24,9.37356,9.57697,9.37356,9.4787,3080254.3145161
2003-06-25,9.46396,9.59957,9.30359,9.33474,3871360.3562463
2003-06-26,9.40402,9.65361,9.29102,9.61332,2686946.7389337
2003-06-27,9.68506,9.74205,9.45708,9.54749,1479147.5188131
2003-06-30,9.49344,9.62217,9.31047,9.57697,2261851.8400566
2003-07-01,9.57697,9.6772,9.31047,9.63494,3371074.3331446
2003-07-02,9.62217,9.6772,9.43448,9.62217,3606868.9849569
2003-07-03,9.52685,9.53176,9.35685,9.50032,2784820.2696417
2003-07-07,9.60645,9.68506,9.42466,9.44038,4479181.4815556
2003-07-08,9.45708,9.71945,9.38535,9.70373,2364204.0495269
2003-07-09,9.66835,9.76367,9.57697,9.66835,2918817.3313714
2003-07-10,9.59957,9.62217,9.31823,9.38535,2215228.1937271
2003-07-11,9.51408,9.53963,9.40992,9.53176,2897394.7759009
2003-07-14,9.59367,9.6772,9.47084,9.56124,1755967.7229145
2003-07-15,9.59957,9.70373,9.5072,9.63494,2265632.4107455
2003-07-16,9.66835,9.66835,9.40402,9.53176,2284259.4809718
2003-07-17,9.51997,9.52685,9.28512,9.34899,2393187.7463753
2003-07-18,9.40992,9.63003,9.35685,9.53963,1363357.2377552
2003-07-21,9.50032,9.54749,9.40402,9.4787,2337460.2008848
2003-07-22,9.51408,9.57009,9.07237,9.31823,6349398.7630453
2003-07-23,9.31047,9.34899,8.57073,9.21466,7465341.8184024
2003-07-24,9.46396,9.6428,9.35685,9.44038,5848836.9567251
2003-07-25,9.4787,9.74991,9.44038,9.74991,4923734.8709155
2003-07-28,9.73419,9.89043,9.6772,9.80003,2598878.2684109
2003-07-29,9.8187,9.94935,9.50032,9.50032,3764242.4906424
2003-07-30,9.56124,9.74991,9.56124,9.6428,3252204.6424219
2003-07-31,9.74991,9.88355,9.6428,9.69783,2474816.5260988
2003-08-01,9.70373,9.70373,9.3657,9.51408,4401188.7661852
2003-08-04,9.48558,9.48558,9.0761,9.21947,5086294.3222889
2003-08-05,9.1781,9.22714,9.01459,9.0761,3885779.4426774
2003-08-06,9.60645,10.1695,9.60645,9.8187,12452506.829571
2003-08-07,9.78529,10.1027,9.78529,10.0644,4732471.576513
2003-08-08,10.0506,10.1627,9.85702,9.93565,3183732.045166
2003-08-11,9.93565,10.0752,9.81182,9.87569,2239727.1059117
2003-08-12,9.8639,10.1498,9.80003,10.1352,2121279.7400439
2003-08-13,10.1498,10.1773,9.94052,10.0143,1938132.2064071
2003-08-14,10.0143,10.2078,9.94052,10.1773,3166651.8033239
2003-08-15,10.2078,10.2078,10.0644,10.1557,1021153.0049149
2003-08-18,10.2138,10.3474,10.0811,10.3474,3113303.5241243
2003-08-19,10.3346,10.3552,10.0889,10.2078,1962915.0430122
2003-08-20,10.1843,10.3798,10.0506,10.3424,2624783.5732448
2003-08-21,10.3424,10.4122,10.1498,10.2491,1632047.4339875
2003-08-22,10.2491,10.3346,10.0584,10.0811,1289429.0174943
2003-08-25,10.0428,10.0752,9.93565,10.0584,1298525.7931036
2003-08-26,10.0506,10.2491,9.85702,10.2138,2945841.0338331
2003-08-27,10.1843,10.2491,10.0702,10.0702,2349501.0386753
2003-08-28,10.0811,10.1773,9.98181,10.0644,2061625.082228
2003-08-29,10.0752,10.144,10.0702,10.0702,2031940.2243554
2003-09-02,10.144,10.2844,9.9563,10.2629,2271370.9405208
2003-09-03,10.2844,10.6422,10.2206,10.5517,4320956.2026085
2003-09-04,10.5517,10.6981,10.144,10.2078,7039689.2471867
2003-09-05,10.3552,10.6608,10.2992,10.5704,3962793.1785047
2003-09-08,10.5517,10.7631,10.5272,10.7414,2804705.1555804
2003-09-09,10.7149,10.7473,10.5351,10.6422,2550989.6828172
2003-09-10,10.6058,10.7473,10.4476,10.6923,4196759.1128128
2003-09-11,10.7837,10.8554,10.5764,10.7149,2781181.1523379
2003-09-12,10.7149,10.8141,10.5429,10.7551,1930424.5233928
2003-09-15,10.8141,10.82,10.6422,10.7984,2291396.2621943
2003-09-16,10.9271,11.1413,10.8554,11.106,5703353.6765926
2003-09-17,11.106,11.2484,11.0834,11.1581,2297137.8449203
2003-09-18,10.8465,11.0834,10.6981,10.8702,5531553.9609242
2003-09-19,11.0116,11.0116,10.6274,10.824,3145224.1596021
2003-09-22,10.6205,10.8465,10.6205,10.7631,2679385.5975558
2003-09-23,10.7631,10.8937,10.7631,10.824,1504492.0983577
2003-09-24,10.9193,10.9193,10.5812,10.7837,3801911.832398
2003-09-25,10.7984,10.8062,10.6923,10.7473,4111632.6691707
2003-09-26,10.7414,10.7414,10.4977,10.5272,2199543.1503815
2003-09-29,10.5704,10.7768,10.5105,10.7414,2268154.1480718
2003-09-30,10.6058,10.6825,10.5351,10.5517,5612209.867006
2003-10-01,10.5812,10.9006,10.5812,10.9006,3052673.9573662
2003-10-02,10.9193,11.0559,10.8937,11.0431,2184001.5957216
2003-10-03,11.3428,11.3713,11.106,11.1266,3708659.4514877
2003-10-06,11.1266,11.1758,10.8937,11.0716,1395701.2157382
2003-10-07,10.9969,11.1974,10.9006,11.1483,2098587.1570579
2003-10-08,11.1758,11.1758,11.0431,11.164,2273753.2597624
2003-10-09,11.164,11.4273,11.164,11.1758,3782165.3468937
2003-10-10,11.2858,11.3192,11.0982,11.1581,1130225.7766544
2003-10-13,10.8937,11.2111,10.8937,11.0637,2737632.8450722
2003-10-14,11.1197,11.3536,11.0038,11.334,1807633.8262464
2003-10-15,11.3114,11.3536,11.2367,11.2858,1609231.715321
2003-10-16,11.2779,11.4273,11.2701,11.3192,1622669.7869085
2003-10-17,11.3536,11.4961,11.2278,11.2484,1178528.5459009
2003-10-20,11.2858,11.4273,11.0716,11.2111,1800632.3925075
2003-10-21,11.1413,11.2436,11.0352,11.1758,1327650.9433372
2003-10-22,11.1698,11.1698,10.8937,10.8937,1833397.6776951
2003-10-23,10.8318,11.164,10.8318,11.0893,2873311.0650194
2003-10-24,11.0893,11.0982,10.8465,11.0038,1788312.7185478
2003-10-27,10.9969,11.2111,10.9419,11.1758,1298247.9745846
2003-10-28,11.2858,11.2858,11.0185,11.2367,1950448.8274161
2003-10-29,11.2367,11.4273,11.1758,11.391,2610213.8745762
2003-10-30,11.391,11.6769,11.391,11.555,3216772.0959219
2003-10-31,11.5796,11.7987,11.5737,11.6896,2454095.1316524
2003-11-03,11.8587,11.9196,11.7427,11.896,3285977.4013598
2003-11-04,11.896,12.0042,11.8145,11.9639,1742178.5619898
2003-11-05,11.8587,11.8626,11.4726,11.7772,2417690.7291609
2003-11-06,10.7149,11.391,10.591,10.9831,8659418.0248648
2003-11-07,10.9831,10.9831,10.5665,10.6422,5772520.311321
2003-11-10,10.6422,10.707,10.5704,10.5812,2558407.3355095
2003-11-11,10.5812,10.5812,10.4702,10.5351,2299517.1112112
2003-11-12,10.5429,10.6825,10.4613,10.6137,2691004.1104914
2003-11-13,10.65,10.65,10.429,10.4476,2294893.926113
2003-11-14,10.4545,10.4613,10.2138,10.3129,4798980.1087812
2003-11-17,10.2756,10.2756,9.99759,10.1115,3452429.36495
2003-11-18,10.429,10.6825,10.2138,10.4476,5061373.0852495
2003-11-19,10.4122,10.4122,10.1115,10.1115,2685264.5630659
2003-11-20,10.1115,10.5272,10.1115,10.2206,2828645.3777762
2003-11-21,10.2206,10.2914,10.0584,10.2334,1796991.2399032
2003-11-24,10.3552,10.5979,10.3179,10.5351,1773604.6194448
2003-11-25,10.4977,10.6058,10.2844,10.3985,2057004.9500805
2003-11-26,10.4702,10.5812,10.3945,10.5704,1571847.3156361
2003-11-28,10.5704,10.6608,10.5016,10.6608,543969.67785105
2003-12-01,10.656,10.9193,10.5351,10.8318,2139195.4727435
2003-12-02,10.5105,10.5764,10.0752,10.5016,4591475.116345
2003-12-03,10.5979,10.8141,10.5016,10.65,2698428.8867354
2003-12-04,10.6422,10.8387,10.5704,10.6608,2005897.5367374
2003-12-05,10.6608,10.82,10.6058,10.7149,1288446.9850004
2003-12-08,10.6058,10.7414,10.5016,10.591,1585567.2763436
2003-12-09,10.6058,10.656,10.5577,10.6137,1530397.4031916
2003-12-10,10.6137,10.6137,10.3945,10.4791,2248831.0050727
2003-12-11,10.429,10.5764,10.429,10.5351,1482095.6515953
2003-12-12,10.6058,10.707,10.5193,10.5812,1352156.9790735
2003-12-15,10.5812,10.6648,10.4791,10.4908,1690016.8629849
2003-12-16,10.5517,10.5577,10.2403,10.4977,3266339.8044326
2003-12-17,10.5351,10.6923,10.3985,10.6825,1719424.9199887
2003-12-18,10.6422,10.8387,10.6205,10.82,1960255.9229018
2003-12-19,10.8878,10.8878,10.65,10.7149,1962915.0430122
2003-12-22,10.656,10.8387,10.6274,10.7915,1538375.7811731
2003-12-23,10.7984,10.9911,10.7551,10.9419,2442051.2409111
2003-12-24,10.9419,10.9556,10.8554,10.9271,465984.08603244
2003-12-26,10.9133,11.0274,10.9065,10.9969,574773.95100164
2003-12-29,10.9911,11.2278,10.9911,11.2111,1552239.2305662
2003-12-30,11.2189,11.2917,11.1974,11.2779,1241823.3386709
2003-12-31,11.2701,11.3841,11.1974,11.2622,1376797.3446433
2004-01-02,11.2564,11.6003,11.2189,11.4961,2519345.8482081
2004-01-05,11.5315,11.7113,11.3428,11.3772,3875138.8916347
2004-01-06,11.3536,11.5029,10.9831,11.1197,3875845.1409101
2004-01-07,10.9969,11.2278,10.82,11.1698,3098040.8056336
2004-01-08,11.2484,11.2484,11.1266,11.1758,2901592.5831935
2004-01-09,11.1758,11.3615,11.1483,11.1826,1520315.5421376
2004-01-12,11.2564,11.2917,11.0834,11.2484,2314355.4695465
2004-01-13,11.2564,11.334,10.9704,11.0185,4154755.5986307
2004-01-14,11.1128,11.2484,11.0185,11.2111,2719430.1350013
2004-01-15,11.106,11.1128,10.7551,10.8318,4086004.1652055
2004-01-16,10.8318,10.8318,10.6981,10.8062,3530693.7929379
2004-01-20,10.9006,10.9969,10.8554,10.9271,3049873.3838707
2004-01-21,10.9704,11.2564,10.8633,11.2053,4330480.391324
2004-01-22,11.2053,11.4421,11.1413,11.3045,4312418.116988
2004-01-23,11.1895,11.3192,10.9625,11.164,2527886.9867794
2004-01-26,11.164,11.2701,11.0716,11.1758,4100848.6294423
2004-01-27,11.2484,11.4116,11.1826,11.3192,1993021.2080894
2004-01-28,11.2858,11.4273,11.1698,11.2367,4406225.117286
2004-01-29,11.2367,11.2367,10.9969,11.1128,2886610.7361725
2004-01-30,11.1197,11.2367,11.0637,11.164,1844600.9893276
2004-02-02,11.2111,11.4961,11.1698,11.4273,2661039.3987993
2004-02-03,11.4636,11.4961,11.3536,11.3615,2010936.940789
2004-02-04,11.106,11.2917,10.9625,11.1483,3160345.4247077
2004-02-05,9.88355,10.8937,9.53176,10.5429,25347473.741933
2004-02-06,10.5429,10.6736,10.2138,10.4476,9018005.409124
2004-02-09,10.4476,10.5429,10.1773,10.3945,5191726.9590743
2004-02-10,10.4791,10.4791,10.2629,10.3129,2655027.1211061
2004-02-11,10.3129,10.5979,10.2334,10.5979,4080268.6883811
2004-02-12,10.5979,10.7228,10.5812,10.65,2148435.7370384
2004-02-13,10.65,10.6608,10.4122,10.5016,1999316.3925529
2004-02-17,10.88,10.88,10.65,10.7984,2048322.3581241
2004-02-18,10.8141,10.8937,10.7149,10.8318,3804294.1516396
2004-02-19,10.8937,11.0559,10.8318,10.8554,2142840.6959488
2004-02-20,10.9133,10.9133,10.6923,10.7384,1459405.1039098
2004-02-23,10.7837,10.7837,10.5812,10.7149,2261990.240491
2004-02-24,10.7149,10.7149,10.591,10.6137,2132058.691521
2004-02-25,10.6422,10.6736,10.5812,10.6353,2091172.5573164
2004-02-26,10.3552,10.6422,10.3552,10.5979,1269125.8773018
2004-02-27,10.6274,10.7149,10.5517,10.5812,1844872.7019451
2004-03-01,10.6422,10.656,10.5105,10.65,1759745.2406527
2004-03-02,10.6422,10.7306,10.5704,10.6058,2437573.5797991
2004-03-03,10.6274,10.656,10.5429,10.6422,3648725.9575025
2004-03-04,10.6422,10.88,10.6137,10.8633,3390119.6576247
2004-03-05,10.8633,10.8633,10.5351,10.7631,3558702.5808442
2004-03-08,10.7306,10.9271,10.6981,10.8878,3497649.671581
2004-03-09,10.8937,10.9419,10.82,10.8387,3457470.8043021
2004-03-10,10.88,10.8878,10.591,10.6422,3533217.5655647
2004-03-11,10.4977,10.5979,10.2756,10.2844,4138237.0997282
2004-03-12,10.429,10.4613,10.3179,10.3179,3090338.2108706
2004-03-15,10.2844,10.3179,9.97099,10.0044,4550028.2568512
2004-03-16,10.144,10.2078,10.0644,10.1627,2021021.8547937
2004-03-17,10.1557,10.1773,10.0271,10.1282,7296202.2404947
2004-03-18,10.1773,10.3985,10.1557,10.3552,2857067.3316851
2004-03-19,10.2844,10.3424,10.1115,10.1627,2177699.2877063
2004-03-22,10.1627,10.1627,9.97099,10.0359,1772766.0756366
2004-03-23,10.0702,10.2403,9.97099,10.1843,2084029.6701924
2004-03-24,10.1627,10.1843,9.93565,10.0044,2259053.3018615
2004-03-25,9.99759,10.199,9.97694,10.1627,2392209.7844825
2004-03-26,10.1027,10.1695,10.0201,10.0201,2237629.7287407
2004-03-29,9.99759,10.3424,9.98181,10.2629,3617228.6645298
2004-03-30,10.2992,10.4407,10.2138,10.3552,1775568.6844326
2004-03-31,10.4407,10.4791,10.3061,10.4476,2451157.1753727
2004-04-01,10.4977,10.6274,10.3985,10.5429,3519354.1161715
2004-04-02,10.9271,10.9271,10.6422,10.7551,4430457.4051044
2004-04-05,10.7837,11.1128,10.7551,11.106,3152924.7190646
2004-04-06,11.106,11.106,10.9419,11.0274,2268434.0018913
2004-04-07,10.9969,10.9969,10.8318,10.88,2092432.4083293
2004-04-08,11.0038,11.0185,10.8387,10.9271,1544541.7240545
2004-04-12,10.9969,11.2622,10.9773,11.1197,2483503.1886562
2004-04-13,11.2189,11.3192,10.9006,10.9271,2205147.3503234
2004-04-14,10.8554,11.0274,10.7384,10.8062,2502404.0068004
2004-04-15,11.4961,11.4961,10.933,11.0716,4845324.9189415
2004-04-16,11.1581,11.1895,10.9419,10.9625,2070305.6388839
2004-04-19,10.933,10.9625,10.8554,10.9271,1518776.8549555
2004-04-20,10.933,11.0716,10.707,10.7149,1442883.5520565
2004-04-21,10.7679,10.9006,10.65,10.8554,2607276.9359468
2004-04-22,10.7837,10.933,10.7228,10.8633,1977897.9076834
2004-04-23,10.9006,10.9006,10.7984,10.8465,804966.43817255
2004-04-26,10.7984,10.88,10.7306,10.7679,1155570.356199
2004-04-27,10.8554,11.1197,10.82,10.9419,1995537.8571645
2004-04-28,10.8937,10.9193,10.7384,10.7837,1805116.1595211
2004-04-29,10.7837,10.8465,10.6923,10.7551,2456338.0328094
2004-04-30,10.7551,11.2858,10.7149,11.106,3161326.4395513
2004-05-03,11.106,11.2858,10.88,11.2779,4176882.3680762
2004-05-04,11.2779,11.3114,11.1128,11.1826,2788459.3869455
2004-05-05,11.1581,11.4057,11.1581,11.3772,3306808.7020335
2004-05-06,11.0038,11.0116,10.0359,10.5272,20606598.409633
2004-05-07,10.5272,10.82,10.1773,10.2992,8936652.4126191
2004-05-10,10.1627,10.2403,9.84916,10.0506,5343929.7838256
2004-05-11,10.0967,10.2629,10.0143,10.1352,3792669.5328025
2004-05-12,10.0702,10.1027,9.6428,9.99759,6453013.8764793
2004-05-13,9.99759,10.1773,9.85702,10.1115,5054932.3767998
2004-05-14,10.0811,10.0889,9.84326,9.96414,3813673.8340192
2004-05-17,9.76367,9.86979,9.71945,9.77841,2277253.9766319
2004-05-18,9.80003,9.90419,9.78529,9.82754,3747447.1908711
2004-05-19,9.9288,9.9563,9.70373,9.74991,3476790.8943505
2004-05-20,9.80003,9.85702,9.66049,9.72633,1999739.7350581
2004-05-21,9.8354,10.0752,9.77841,9.86979,3105742.3827464
2004-05-24,9.96414,9.96414,9.80494,9.92187,1679375.2942919
2004-05-25,9.92187,10.0271,9.78529,9.97099,1734687.6384794
2004-05-26,9.97099,10.144,9.9288,10.1194,1994136.5527665
2004-05-27,10.3552,10.4043,10.2206,10.2914,2636682.9576501
2004-05-28,10.2285,10.4122,10.2138,10.3985,2049722.6448719
2004-06-01,10.3257,10.5016,10.2844,10.4358,2437714.015534
2004-06-02,10.5272,10.6058,10.4358,10.4849,2058964.9444673
2004-06-03,10.4613,10.7837,10.3798,10.4977,2877509.8899622
2004-06-04,10.6058,10.707,10.4908,10.656,2129810.7021127
2004-06-07,10.6923,10.9193,10.6825,10.9133,3191991.2946173
2004-06-08,10.9488,10.9969,10.8554,10.9556,1589203.3406967
2004-06-09,10.8633,10.9488,10.8387,10.8702,3449346.9023345
2004-06-10,10.8702,11.0274,10.8465,10.9911,2439954.8813905
2004-06-14,10.9271,10.9773,10.7228,10.7915,1734965.4569984
2004-06-15,10.7679,10.9625,10.7679,10.9193,1930424.5233928
2004-06-16,10.9193,10.9831,10.8702,10.9625,1803010.6411482
2004-06-17,10.9625,10.9625,10.8141,10.8554,1120982.4594087
2004-06-18,10.8062,10.8554,10.7149,10.7631,1319532.1296208
2004-06-21,10.7768,10.8937,10.7414,10.8937,1892348.1215361
2004-06-22,10.8633,10.9969,10.8554,10.9831,1344031.0418054
2004-06-23,10.9773,11.1197,10.9773,11.0893,1090599.4934628
2004-06-24,11.0982,11.1758,11.0431,11.1413,1286201.0308926
2004-06-25,11.1128,11.1698,11.0637,11.1413,915716.29752854
2004-06-28,11.1758,11.2111,11.1128,11.1197,878891.60548271
2004-06-29,11.0893,11.2436,11.0834,11.2111,1190995.7791473
2004-06-30,11.2367,11.3968,11.1826,11.3536,1406901.47442
2004-07-01,11.3536,11.4057,11.0352,11.1758,2133313.4542826
2004-07-02,11.1483,11.1826,11.0185,11.164,936725.68699646
2004-07-06,11.164,11.2111,10.9831,10.9831,1447647.1728896
2004-07-07,10.9911,11.0637,10.8141,10.8141,1351452.7650986
2004-07-08,10.7149,10.8465,10.6608,10.82,2312957.2180992
2004-07-09,10.8554,10.9556,10.7768,10.88,1634710.6246989
2004-07-12,10.8878,11.1197,10.8878,11.106,1353411.7418352
2004-07-13,11.1345,11.1895,11.0559,11.0765,954359.53057602
2004-07-14,11.0559,11.1483,10.9773,11.1197,840106.91905009
2004-07-15,11.0982,11.2436,11.0431,11.1413,1464029.3066583
2004-07-16,11.2278,11.2278,11.1128,11.164,1148709.358195
2004-07-19,11.1698,11.1826,11.0509,11.106,1057978.714611
2004-07-20,11.0834,11.1895,11.0509,11.1413,1351174.9465796
2004-07-21,11.1345,11.2986,11.1345,11.1758,1532778.704783
2004-07-22,11.1197,11.1266,10.8702,11.0716,1944431.4614716
2004-07-23,11.0716,11.1266,10.9704,11.0765,1108938.5686675
2004-07-26,11.1197,11.1895,10.9704,11.0509,1585142.9161882
2004-07-27,11.1197,11.1345,11.0352,11.0716,1466971.333539
2004-07-28,11.0716,11.106,10.9193,11.0509,910118.20348819
2004-07-29,11.0716,11.2278,11.0509,11.2189,2949199.2796671
2004-07-30,11.1581,11.4116,11.1581,11.391,1400044.547017
2004-08-02,11.391,11.391,10.9831,11.1128,5010406.1076412
2004-08-03,11.0834,11.1974,10.9831,11.1197,2921056.1619275
2004-08-04,11.0765,11.2917,10.9969,11.1826,2304423.2030797
2004-08-05,11.2111,11.9196,11.2111,11.613,6774774.5333922
2004-08-06,11.5462,11.5462,11.2622,11.2986,3268025.0332511
2004-08-09,11.2986,11.2986,11.2367,11.2436,2612312.2693974
2004-08-10,11.2436,11.2701,11.106,11.2701,3105879.7655305
2004-08-11,11.2701,11.2858,11.0765,11.2189,2725735.4959674
2004-08-12,11.2436,11.2436,11.0716,11.0982,1561483.5654622
2004-08-13,11.1197,11.1197,10.9271,10.933,2239589.7231275
2004-08-16,10.9556,11.1345,10.9488,11.1197,5267064.6249353
2004-08-17,11.2564,11.2917,11.1197,11.164,3387595.8849979
2004-08-18,11.2701,11.4804,11.1974,11.4116,3012909.2737402
2004-08-19,11.4499,11.4922,11.334,11.4194,5363533.7982945
2004-08-20,11.4273,11.5109,11.3841,11.4351,2142135.4643237
2004-08-23,11.5029,11.5924,11.3968,11.4597,2330039.4952418
2004-08-24,11.5394,11.7624,11.4597,11.4636,3162307.454395
2004-08-25,11.5639,11.5639,11.4421,11.4961,2364764.7748162
2004-08-26,11.4961,11.4961,11.4057,11.4273,1070995.4789939
2004-08-27,11.4499,11.5737,11.4194,11.4922,1838017.8098426
2004-08-30,11.5167,11.7349,11.5109,11.6062,1608530.5542968
2004-08-31,11.6631,11.7565,11.4499,11.555,2901592.5831935
2004-09-01,11.5924,11.5924,11.4636,11.5315,1492869.5148211
2004-09-02,11.5845,11.6966,11.4499,11.6396,1216475.7061756
2004-09-03,11.6769,11.8057,11.67,11.7044,1490493.3014809
2004-09-07,11.8488,12.0327,11.8282,11.9972,2247708.5368439
2004-09-08,12.0267,12.0327,11.6848,11.6896,1986435.9933039
2004-09-09,11.6769,11.728,11.4961,11.4961,1907462.2630899
2004-09-10,11.5029,11.5315,11.4351,11.4922,1142687.9216495
2004-09-13,11.5167,11.5246,11.4351,11.4726,2517243.382786
2004-09-14,11.4636,11.4922,11.2701,11.3772,2000163.0775632
2004-09-15,11.4597,11.5109,11.3045,11.3192,983772.67583111
2004-09-16,11.2622,11.4922,11.2484,11.4194,1001827.8266153
2004-09-17,11.4273,11.4961,11.3968,11.4499,2056167.4239225
2004-09-20,11.4636,11.4961,11.3772,11.4057,720816.93877307
2004-09-21,11.4636,11.5109,11.3772,11.391,1045515.5519657
2004-09-22,11.391,11.4057,11.0185,11.0765,3160069.6414892
2004-09-23,11.1128,11.1128,10.7384,10.8387,4612897.6718155
2004-09-24,10.8702,11.1266,10.8465,10.8878,1677277.917121
2004-09-27,10.8878,10.933,10.7837,10.9006,3263542.2838878
2004-09-28,10.9133,10.9911,10.7915,10.9625,2301338.7051636
2004-09-29,10.9911,11.106,10.9488,11.0352,1357054.92974
2004-09-30,11.0352,11.2436,11.0116,11.2053,3204030.0971072
2004-10-01,11.2436,11.3772,11.0893,11.2858,4230085.1232897
2004-10-04,11.0765,11.4057,11.0765,11.1758,2733710.8209981
2004-10-05,11.1758,11.1758,10.9133,10.9419,3495973.6016147
2004-10-06,11.0509,11.0834,10.9704,10.9969,2390943.827568
2004-10-07,10.9969,11.0431,10.8937,10.9133,2128133.6144961
2004-10-08,10.9193,10.9625,10.7984,10.8937,2828785.8135111
2004-10-11,10.8937,10.9488,10.7679,10.7837,1763949.1538468
2004-10-12,10.824,10.8702,10.7679,10.8141,1053075.6756933
2004-10-13,10.88,10.9133,10.6205,10.6736,2705003.9250184
2004-10-14,10.7473,10.7631,10.1557,10.3424,4811999.9261148
2004-10-15,10.0428,10.0702,9.46396,9.74205,15066227.526919
2004-10-18,9.78529,9.87569,9.62217,9.65361,6174937.8919659
2004-10-19,9.68506,9.68506,8.14711,8.70633,30576029.463654
2004-10-20,8.74712,9.69783,8.74712,9.6772,20398533.709557
2004-10-21,9.58581,9.63003,9.14057,9.26271,15005459.559726
2004-10-22,9.33474,9.51408,9.29102,9.39223,8130011.9397808
2004-10-25,9.32599,9.33474,9.19255,9.25593,5712176.7042839
2004-10-26,9.51997,9.69194,9.34899,9.66049,6234864.2623993
2004-10-27,9.69194,9.89043,9.54749,9.69783,3079414.7530576
2004-10-28,9.70373,9.91401,9.70373,9.90419,3013330.5809449
2004-10-29,9.90419,9.90419,9.6772,9.75581,3077319.4111872
2004-11-01,9.70373,9.94052,9.70373,9.79118,3108399.4675563
2004-11-02,9.84326,9.99759,9.79118,9.99759,3279084.856198
2004-11-03,10.2334,10.5577,9.9563,10.1557,4848267.9634724
2004-11-04,10.3179,10.7631,10.199,10.591,4607855.2148132
2004-11-05,10.7149,10.7384,10.4201,10.65,3682056.0385804
2004-11-08,10.6736,10.707,10.6274,10.65,2721668.9655574
2004-11-09,10.1498,10.3985,10.144,10.2992,4633480.6658275
2004-11-10,10.2491,10.2844,10.0889,10.1773,3295463.9370159
2004-11-11,10.1773,10.3179,10.0967,10.144,2226706.2709278
2004-11-12,10.144,10.144,9.59957,9.60645,10344956.209087
2004-11-15,9.42466,10.0506,9.28512,10.0143,13206084.982931
2004-11-16,9.97694,10.1027,9.8639,9.99759,3620587.9280141
2004-11-17,10.0584,10.2491,9.97694,10.0644,2757097.4414565
2004-11-18,9.99759,9.99759,9.74205,9.80494,3359595.2382936
2004-11-19,11.0274,11.2367,10.6058,10.9625,28205944.413317
2004-11-22,11.0431,11.4194,10.9419,11.3114,8009874.2568432
2004-11-23,11.2111,11.3045,10.9271,11.0509,5347294.1355612
2004-11-24,11.0716,11.1197,10.9271,11.0038,3918125.4559609
2004-11-26,10.9831,11.0765,10.9419,11.0038,934340.31480402
2004-11-29,11.0637,11.2278,11.0431,11.1758,3479870.3040153
2004-11-30,11.1413,11.1895,11.0431,11.1197,3349369.888554
2004-12-01,11.1266,11.1826,10.9065,11.1826,3661755.9513387
2004-12-02,11.1413,11.391,11.0559,11.3192,4788058.6862687
2004-12-03,11.2779,11.3467,11.0431,11.0834,2477900.0063646
2004-12-06,11.0559,11.1197,10.8937,10.9271,3908183.0129916
2004-12-07,10.9625,11.1345,10.933,10.933,2811285.2821146
2004-12-08,10.9419,11.106,10.9271,10.9704,2450595.4324332
2004-12-09,10.9704,11.1345,10.8554,11.0352,3707120.7643055
2004-12-10,11.0352,11.3114,10.9773,11.1758,3567243.7194155
2004-12-13,11.2858,11.4862,11.1413,11.4862,4336221.97405
2004-12-14,11.5315,11.6474,11.4273,11.6396,5336512.1311334
2004-12-15,11.7044,11.9344,11.5924,11.9137,6861865.0420221
2004-12-16,11.9639,12.3991,11.8587,12.073,12166032.177522
2004-12-17,12.073,12.4847,12.064,12.2675,6114448.7609428
2004-12-20,12.2842,12.5986,12.2567,12.3284,4887050.6146045
2004-12-21,12.3195,12.5711,12.0847,12.463,5193971.8955319
2004-12-22,12.4267,12.5318,12.349,12.4552,2374145.474846
2004-12-23,12.463,12.6359,12.3412,12.6055,1658234.6279414
2004-12-27,12.5918,12.6055,12.4336,12.5112,2228107.5753258
2004-12-28,12.463,12.6359,12.3618,12.6359,3499891.5550878
2004-12-29,12.6419,12.8836,12.6359,12.8531,6059706.3008969
2004-12-30,12.8689,13.0133,12.748,12.9573,1944011.1719172
2004-12-31,13.032,13.032,12.802,12.8158,2039785.2901538
2005-01-03,12.8217,12.8266,12.4994,12.5112,3788471.72551
2005-01-04,12.5112,12.7342,12.4994,12.4994,3663713.9104249
2005-01-05,12.4994,12.6419,12.29,12.299,1495394.3050982
2005-01-06,12.299,12.3844,12.1967,12.299,2043144.5536381
2005-01-07,12.3195,12.349,12.1417,12.1781,3002129.3046129
2005-01-10,12.1781,12.3284,12.1781,12.2498,2440374.1532946
2005-01-11,12.2114,12.2842,12.1554,12.2842,3299666.8325597
2005-01-12,12.2842,12.3706,12.2204,12.349,1875822.4990818
2005-01-13,12.354,12.4267,12.0552,12.0906,5053253.2538828
2005-01-14,12.0906,12.2046,12.073,12.1417,4508578.3444066
2005-01-18,11.9639,12.3195,11.8901,12.1967,3042172.8244082
2005-01-19,11.9854,12.1554,11.9854,12.0552,5695374.2809609
2005-01-20,11.9766,12.0042,11.7899,11.8626,5589663.8256565
2005-01-21,11.8626,12.073,11.8145,11.9344,2723911.8667144
2005-01-24,11.9344,12.0975,11.8341,11.9344,4433533.7618184
2005-01-25,11.9403,12.0906,11.7772,11.8145,4349665.1338887
2005-01-26,11.842,12.2046,11.7899,12.1839,2968523.4403165
2005-01-27,12.1781,12.1918,11.9972,12.1123,3150128.2161701
2005-01-28,12.1191,12.1712,12.0975,12.1554,2678400.5121112
2005-01-31,12.299,12.3195,12.1417,12.2615,3892085.8212937
2005-02-01,12.3117,12.349,12.2272,12.2498,3497794.1779169
2005-02-02,12.2675,12.463,12.2272,12.2419,3583619.7472826
2005-02-03,12.2675,12.5711,12.2615,12.3048,6035200.2651605
2005-02-04,12.3117,12.4482,12.2498,12.354,3723080.5732193
2005-02-07,12.4071,12.4071,12.2498,12.2498,3022855.7873106
2005-02-08,12.2675,12.4208,12.1191,12.1328,3092019.3690881
2005-02-09,12.1417,12.1781,12.0267,12.064,2487839.3963832
2005-02-10,12.1417,12.2272,12.1043,12.1123,1927206.7132937
2005-02-11,12.126,12.3195,12.0415,12.2498,2313380.5606043
2005-02-14,12.29,12.4208,12.1781,12.3195,1857200.5171068
2005-02-15,12.3618,12.4905,12.2615,12.4208,2218448.0391268
2005-02-16,12.354,12.463,12.2842,12.4267,1779494.7791077
2005-02-17,12.4267,12.463,12.3284,12.3923,1209056.0181828
2005-02-18,12.3923,12.5485,12.3706,12.3991,1675454.2878681
2005-02-22,12.3923,12.3923,12.0552,12.0906,2057149.4564164
2005-02-23,12.0975,12.1633,12.0327,12.1123,2689046.1514051
2005-02-24,12.1123,12.2114,11.9972,12.1712,1680215.8734007
2005-02-25,12.1918,12.52,12.0975,12.4482,2550007.6503233
2005-02-28,12.3923,12.3923,12.0847,12.0847,1656833.3235434
2005-03-01,12.1191,12.4394,12.1043,12.3923,6045140.6728293
2005-03-02,12.3923,12.4267,12.2842,12.3412,1231176.6817267
2005-03-03,12.4267,12.4797,12.3618,12.3923,1643390.1637046
2005-03-04,12.3991,12.3991,12.2675,12.3618,1673773.1296506
2005-03-07,12.2842,12.4336,12.2046,12.4208,2781602.4595426
2005-03-08,12.862,12.8689,12.5848,12.6271,5313124.4930248
2005-03-09,12.9111,12.9111,12.5407,12.6055,4085586.9286019
2005-03-10,12.6055,12.6497,12.4208,12.579,1407463.2173595
2005-03-11,12.6419,12.7853,12.6055,12.6989,2041464.4130709
2005-03-14,12.7342,12.7765,12.6556,12.7696,2102935.5765879
2005-03-15,12.8217,12.8325,12.525,12.525,1416843.9173893
2005-03-16,12.5318,12.5318,12.3048,12.3117,1930152.8107754
2005-03-17,12.3048,12.7412,12.3048,12.7165,2548478.1219935
2005-03-18,12.7853,12.8158,12.6271,12.6674,3739740.525507
2005-03-21,12.7558,12.7617,12.5711,12.7165,1221658.5989128
2005-03-22,12.7165,12.7165,12.1918,12.2842,4260607.5073202
2005-03-23,12.3618,12.4071,12.1476,12.2615,3434501.4204474
2005-03-24,12.299,12.3706,12.2675,12.2675,1567637.2965405
2005-03-28,12.354,12.354,12.1967,12.2842,1327931.8148069
2005-03-29,12.2419,12.4139,12.1417,12.1633,2761574.0849183
2005-03-30,12.2204,12.3363,12.1781,12.2615,2832705.8022846
2005-03-31,12.2615,12.2615,12.126,12.1554,3363232.3202969
2005-04-01,12.1839,12.235,11.6573,11.9137,6801797.2182036
2005-04-04,11.9137,12.0327,11.7044,11.896,4271953.2899881
2005-04-05,11.9265,12.0327,11.8145,12.0327,2710331.3240916
2005-04-06,12.0552,12.1839,12.012,12.1191,2171257.5616065
2005-04-07,12.1123,12.1781,12.0267,12.1417,2811983.390188
2005-04-08,12.2675,12.4336,12.1712,12.235,2242388.2613226
2005-04-11,12.2419,12.3363,12.0415,12.1123,1713121.5943232
2005-04-12,12.073,12.2567,11.9924,12.1967,1988393.9523902
2005-04-13,12.126,12.1417,11.8341,11.8901,3054773.3698376
2005-04-14,11.8823,12.0042,11.783,11.7899,2978743.7018048
2005-04-15,11.6769,11.7201,11.4273,11.4273,5653375.8550301
2005-04-18,11.2858,11.6848,11.0716,11.6003,3340550.9314637
2005-04-19,11.6003,11.8685,11.5924,11.7427,2332419.7791829
2005-04-20,11.7486,11.8145,11.5109,11.5109,1470051.760854
2005-04-21,11.6062,11.6396,11.4194,11.4273,3516836.4494463
2005-04-22,11.4273,11.5109,11.2189,11.4116,5425981.9060542
2005-04-25,11.4922,11.6336,11.4922,11.5796,2827808.8692684
2005-04-26,11.5796,11.7486,11.5639,11.6631,2496800.8245088
2005-04-27,11.67,11.6848,11.4421,11.6631,2641864.8327371
2005-04-28,11.6003,11.7349,11.4804,11.5029,2983083.9801328
2005-04-29,11.6199,11.9403,11.5394,11.9403,2786500.410209
2005-05-02,11.9854,12.1191,11.7702,11.9344,3440522.8569929
2005-05-03,11.9344,12.1712,11.8587,12.0267,4409868.3051909
2005-05-04,11.8901,12.6497,11.6278,12.2498,6473735.2709257
2005-05-05,12.2567,12.3412,12.0788,12.2675,3263681.7019724
2005-05-06,12.354,12.5848,12.2675,12.4905,3495130.9872055
2005-05-09,12.4797,12.4797,12.1417,12.2763,4281191.5189825
2005-05-10,12.2419,12.3756,12.1918,12.3412,3151665.885702
2005-05-11,12.354,12.3844,12.2567,12.3284,1706955.6514418
2005-05-12,12.3363,12.463,12.1967,12.2204,2159920.9377909
2005-05-13,12.2615,12.3284,12.1328,12.1839,4675201.2732393
2005-05-16,12.1839,12.349,12.1476,12.2842,2704872.6481358
2005-05-17,12.3195,12.8266,12.3048,12.6497,8613074.2323548
2005-05-18,12.6497,12.9337,12.6114,12.8463,10873946.075218
2005-05-19,12.8463,12.918,12.6989,12.8217,1564279.0507065
2005-05-20,12.8531,12.8767,12.7765,12.7853,1691981.9456229
2005-05-23,12.7932,12.8531,12.748,12.748,2076468.5288145
2005-05-24,12.7067,12.9249,12.6616,12.8463,3030968.4951254
2005-05-25,12.802,12.8531,12.6497,12.7412,1175031.8996325
2005-05-26,12.7412,12.9249,12.7412,12.9111,1812111.4873585
2005-05-27,12.8767,13.1577,12.8394,13.032,3553658.0885413
2005-05-31,12.9111,13.2325,12.9032,13.1136,4104767.6005656
2005-06-01,13.1204,13.1204,12.918,13.0683,3255699.2533899
2005-06-02,13.0968,13.1057,12.9573,13.0683,2630381.6672851
2005-06-03,13.032,13.0388,12.8158,12.8217,5589804.2613913
2005-06-06,12.8325,13.032,12.7617,13.0045,2181623.3470809
2005-06-07,12.9985,13.0045,12.9111,12.9484,2767319.7382453
2005-06-08,12.9985,13.032,12.8993,12.9868,2186378.826712
2005-06-09,12.9868,13.0045,12.8325,12.862,3157685.286947
2005-06-10,12.8531,12.918,12.8266,12.8463,2159645.1545724
2005-06-13,12.8394,12.9662,12.802,12.8531,2654603.778601
2005-06-14,12.299,13.0899,12.1781,13.0683,1664814.7544756
2005-06-15,13.0683,13.1352,13.0045,13.032,1670276.4833821
2005-06-16,13.0388,13.0899,12.9789,13.0192,1455067.8785326
2005-06-17,13.0192,13.1421,12.9789,13.1421,2328782.6971796
2005-06-20,13.0683,13.1352,12.973,13.1057,850744.41714203
2005-06-21,13.1057,13.4388,12.9985,13.3719,3024249.9681568
2005-06-22,13.4388,13.4545,13.2128,13.2904,1602647.5181857
2005-06-23,13.3051,13.3346,13.2059,13.2128,1455486.1327865
2005-06-24,13.2236,13.2482,13.0763,13.1057,1142687.9216495
2005-06-27,13.0546,13.0968,12.9927,12.9985,3754165.7178397
2005-06-28,12.9985,13.032,12.9337,13.0133,4006334.3622186
2005-06-29,13.0133,13.0683,12.9985,13.0261,2847828.0850404
2005-06-30,13.0683,13.2059,13.0388,13.0831,3866461.3879296
2005-07-01,13.1705,13.3199,13.0683,13.2904,3692135.8643339
2005-07-05,13.3278,13.6785,13.1843,13.6707,3842796.9489522
2005-07-06,13.6491,13.8417,13.6491,13.7493,4989403.8417251
2005-07-07,13.5705,13.6707,13.3926,13.6314,3320394.3329076
2005-07-08,13.6314,13.6982,13.5568,13.5646,2658241.8782545
2005-07-11,13.706,13.9429,13.5971,13.7838,2655305.9572754
2005-07-12,13.7965,13.8486,13.6982,13.7838,4444875.4738853
2005-07-13,13.8122,13.8289,13.7425,13.8191,2788741.2760656
2005-07-14,13.8034,13.8909,13.7425,13.7965,1947794.795557
2005-07-15,13.8034,13.8191,13.7188,13.7493,1052794.8042235
2005-07-18,13.7425,13.8191,13.7346,13.7641,1381001.2578373
2005-07-19,13.8122,13.9685,13.7838,13.8829,1257501.2584647
2005-07-20,13.8417,14.0196,13.7641,13.9812,2240852.6270912
2005-07-21,13.9753,14.0254,13.7838,13.9488,2734275.6168884
2005-07-22,13.9989,13.9989,13.8191,13.8544,2186665.8040833
2005-07-25,13.8544,13.9302,13.7346,13.7493,1868961.5010778
2005-07-26,13.8329,13.8329,13.5498,13.6835,2202628.6659478
2005-07-27,13.7493,13.8682,13.6402,13.6491,2334945.5871102
2005-07-28,13.6785,13.9302,13.6785,13.8829,2613578.2263118
2005-07-29,13.937,13.9557,13.5774,13.6785,1463329.1632844
2005-08-01,13.6049,13.6049,13.1421,13.2393,5939565.5650085
2005-08-02,13.2128,13.256,13.0605,13.1136,5047791.5249763
2005-08-03,13.7838,14.4765,13.6835,14.4077,13947765.787186
2005-08-04,14.2859,14.2937,13.9557,14.1385,3291683.3663269
2005-08-05,14.1758,14.1758,13.8544,13.9154,2220407.0158633
2005-08-08,13.9065,14.0254,13.7896,13.8544,2406347.9994438
2005-08-09,13.8909,14.1325,13.8909,14.0648,3548619.70214
2005-08-10,14.0834,14.392,13.9812,13.9812,2065966.3782062
2005-08-11,14.0549,14.106,13.9557,14.0726,1748267.163452
2005-08-12,14.0726,14.0726,13.8614,13.9812,1090462.1106786
2005-08-15,13.9901,14.2475,13.9615,14.1325,1383657.324997
2005-08-16,14.0834,14.1758,14.0048,14.0048,1551964.464998
2005-08-17,13.9615,14.1473,13.9615,14.0913,2519064.9767384
2005-08-18,14.0196,14.0834,13.9488,13.9989,961507.5059513
2005-08-19,14.0726,14.1296,13.9213,14.0117,991749.01851213
2005-08-22,14.1217,14.2358,14.0048,14.0726,1623511.3836675
2005-08-23,14.106,14.106,13.8417,13.8417,1355094.9353532
2005-08-24,13.8191,13.9901,13.711,13.7896,1723764.1806664
2005-08-25,13.8544,14.2122,13.8544,14.1217,2064845.9452779
2005-08-26,14.0471,14.0648,13.9302,13.9989,1493996.0536509
2005-08-29,13.8909,14.0313,13.8829,13.9557,1455348.7500024
2005-08-30,13.8829,13.9213,13.5833,13.7346,1615249.0812654
2005-08-31,13.7425,13.7965,13.4762,13.7965,2018638.5179018
2005-09-01,13.7965,13.8682,13.6402,13.8544,1246020.1283132
2005-09-02,13.9154,13.9213,13.6835,13.7425,848928.92909114
2005-09-06,13.8829,13.9429,13.7493,13.9429,1103069.7796599
2005-09-07,13.8761,14.0196,13.7277,13.9429,1385201.1004304
2005-09-08,13.8682,13.9429,13.7493,13.8829,1491755.1877943
2005-09-09,13.8909,14.0254,13.8417,14.0117,821483.91942486
2005-09-12,14.0549,14.1296,13.9488,14.0834,1357195.3654749
2005-09-13,14.0913,14.1296,13.706,13.711,2266053.7179502
2005-09-14,13.711,14.0471,13.6785,14.0471,2471322.9327811
2005-09-15,14.0982,14.3409,14.0982,14.3261,2436453.1468708
2005-09-16,14.392,14.446,14.163,14.4077,2321775.1575392
2005-09-19,14.3192,14.4077,14.1699,14.3743,1704020.7481129
2005-09-20,14.3595,14.9325,14.3467,14.5492,6118650.6388364
2005-09-21,14.3674,14.4991,14.0313,14.1473,2471461.3332155
2005-09-22,14.0726,14.1217,13.9154,14.1217,1528297.9907202
2005-09-23,14.1385,14.3192,14.0117,14.1325,2126732.3100981
2005-09-26,14.1758,14.2937,14.0726,14.163,1307212.4556611
2005-09-27,14.1965,14.2023,13.9989,14.1217,1120423.76942
2005-09-28,14.1827,14.3261,14.1325,14.2859,1127984.9107979
2005-09-29,14.2859,14.4913,14.219,14.392,3038953.9966587
2005-09-30,14.4165,14.6907,14.2701,14.6445,4247163.3298312
2005-10-03,14.6848,14.8755,14.4421,14.7123,4142715.7784905
2005-10-04,14.5709,14.677,14.0471,14.106,4270133.7313362
2005-10-05,14.106,14.3124,13.9753,14.3056,3302883.6250086
2005-10-06,14.2358,14.2701,14.0392,14.163,3568082.2632237
2005-10-07,14.1758,14.2475,14.0648,14.163,1519056.708775
2005-10-10,14.1385,14.2475,13.9213,13.9615,1462767.4203449
2005-10-11,13.9685,14.1758,13.7838,13.9429,1903402.8562317
2005-10-12,13.9488,14.1325,13.8544,13.9429,2193241.8600165
2005-10-13,13.8682,13.9302,13.5774,13.8034,2284814.1003595
2005-10-14,13.8034,13.9989,13.7768,13.9065,1974113.2663934
2005-10-17,14.0048,14.1758,13.7965,13.9213,920902.24321653
2005-10-18,13.9488,14.2122,13.8829,14.0549,1330451.5168327
2005-10-19,14.0048,14.2426,13.9753,14.219,1944149.5723516
2005-10-20,14.2426,14.334,14.0048,14.0982,2321079.0847663
2005-10-21,14.0982,14.2426,14.0392,14.1699,1620846.1576555
2005-10-24,14.163,14.278,14.0726,14.2122,2456057.1613397
2005-10-25,14.219,14.2859,13.937,13.9989,1979433.5419148
2005-10-26,13.9989,14.0982,13.8614,13.8614,1919648.6248665
2005-10-27,13.8909,14.2122,13.8682,14.0196,2978324.4299007
2005-10-28,13.9812,14.1758,13.8987,14.1149,1716904.2003126
2005-10-31,14.1217,14.5905,14.1217,14.4913,3445148.0773916
2005-11-01,14.4913,14.7055,14.2426,14.5128,3005063.1902916
2005-11-02,14.9619,15.6566,14.7742,15.6075,11978831.342929
2005-11-03,15.6262,15.8561,15.4503,15.5908,7158708.5324965
2005-11-04,15.6075,15.6478,15.356,15.4916,3526773.8041643
2005-11-07,15.5672,15.583,15.2685,15.4366,3531677.8607323
2005-11-08,15.5044,15.6075,15.3697,15.3893,2651937.5349388
2005-11-09,15.3893,15.4916,15.2852,15.3196,3604758.3783327
2005-11-10,15.3893,15.4601,15.185,15.3049,3100003.8529712
2005-11-11,15.4277,15.4503,15.3196,15.4061,1387159.0595167
2005-11-14,15.4916,15.6262,15.4061,15.5357,2071008.8352086
2005-11-15,15.5044,15.7126,15.4964,15.583,2116374.6658257
2005-11-16,15.583,15.6813,15.4061,15.5044,1853696.7472866
2005-11-17,15.6213,15.8561,15.5672,15.8561,1923011.9589519
2005-11-18,15.8561,16.0409,15.7627,15.9259,1569600.3438781
2005-11-21,15.92,15.9839,15.7834,15.8758,1138908.3686108
2005-11-22,15.7962,15.9996,15.7569,15.9839,1652634.4986005
2005-11-23,15.9701,16.1411,15.8561,16.0409,1424400.9881662
2005-11-25,16.1893,16.1893,15.8277,15.8708,541170.12200574
2005-11-28,15.8708,16.0262,15.7834,15.9632,1422440.9937794
2005-11-29,16.1057,16.2059,15.9632,16.1136,1683579.207486
2005-11-30,16.1215,16.1637,15.7126,15.7126,2571009.9162395
2005-12-01,15.92,16.0262,15.7687,15.8955,2642842.79463
2005-12-02,15.8404,16.0409,15.8404,15.9996,1319532.1296208
2005-12-05,15.9259,16.089,15.5466,16.034,3462511.226004
2005-12-06,16.034,16.034,15.6685,15.7068,2101388.7482038
2005-12-07,15.7068,15.9406,15.6075,15.6685,1616089.6603742
2005-12-08,15.64,15.7893,15.5672,15.6566,1229782.5008804
2005-12-09,15.7264,15.7962,15.6075,15.6813,1090740.9468479
2005-12-12,15.6813,15.7481,15.5044,15.6813,1839418.0965904
2005-12-13,15.6685,15.7421,15.5357,15.7126,2232588.2893886
2005-12-14,15.6733,15.7893,15.64,15.7421,1271085.8716886
2005-12-15,15.7893,15.8708,15.5417,15.583,1604327.658753
2005-12-16,15.583,15.7834,15.5672,15.6213,1878201.7653727
2005-12-19,15.5466,15.5535,15.3107,15.4218,2067090.8817355
2005-12-20,15.4964,15.7126,15.4366,15.7126,1788029.8117775
2005-12-21,15.7126,15.9839,15.6733,15.9564,2565831.0941033
2005-12-22,15.9564,16.1215,15.8561,16.1215,2012055.3384168
2005-12-23,16.1893,16.2129,16.0262,16.1136,1170695.6919056
2005-12-27,16.1755,16.2993,16.0409,16.1057,1394717.1479438
2005-12-28,16.1893,16.2993,16.1215,16.1755,985442.63989587
2005-12-29,16.1696,16.3533,16.1696,16.2551,1124203.3224587
2005-12-30,16.2551,16.32,16.1755,16.2502,1556301.6903752
2006-01-03,16.32,16.54,16.1814,16.5342,3032647.6180425
2006-01-04,16.54,16.9695,16.4899,16.6973,6724225.8100378
2006-01-05,16.713,16.8338,16.5499,16.6826,5926122.4051698
2006-01-06,16.5342,16.54,16.2699,16.4408,10023057.15174
2006-01-09,16.4339,16.4899,16.3533,16.4202,1764083.4836802
2006-01-10,16.4202,16.4261,16.2993,16.3916,2311141.7300483
2006-01-11,16.3533,16.5125,16.32,16.4831,2986024.9893632
2006-01-12,16.4831,16.5833,16.4339,16.5273,3201234.611863
2006-01-13,16.5273,16.5892,16.4477,16.4831,2175182.6386313
2006-01-17,16.4831,16.4969,16.3327,16.3701,1467810.8949975
2006-01-18,16.377,16.4044,16.089,16.1411,1441490.3888605
2006-01-19,16.1411,16.1814,16.034,16.1283,2872892.8107655
2006-01-20,16.089,16.1283,15.864,15.864,2590755.3840935
2006-01-23,15.864,16.0694,15.864,15.9111,1862945.1527836
2006-01-24,16.4969,16.4969,15.8198,16.0694,3153624.8624385
2006-01-25,16.1411,16.3848,16.0831,16.2129,2542305.0555603
2006-01-26,17.1267,17.3606,16.9321,16.9479,7476124.8404805
2006-01-27,17.0707,17.452,17.0323,17.1769,3746321.6696915
2006-01-30,16.713,17.2181,16.6747,17.1621,4372900.1244594
2006-01-31,15.356,15.4601,14.2358,14.5188,19739047.498567
2006-02-01,14.5334,15.0336,14.4283,14.9197,9368465.8384648
2006-02-02,14.9197,15.0818,14.896,14.9983,7275758.6645673
2006-02-03,14.9983,15.1496,14.7969,14.905,6548224.2164758
2006-02-06,14.9983,15.1565,14.9541,15.0887,4062342.7791789
2006-02-07,15.1054,15.1122,14.9403,14.9836,3091738.4976184
2006-02-08,15.0336,15.0336,14.8047,14.9541,2580957.4474601
2006-02-09,14.9403,15.0061,14.7742,14.9619,2061205.8103239
2006-02-10,14.9619,15.0818,14.8755,14.9983,2894733.62049
2006-02-13,14.9983,15.0287,14.8184,14.9118,1519056.708775
2006-02-14,14.9255,15.0818,14.8902,15.0484,3164410.9374674
2006-02-15,15.07,15.1054,14.9619,15.0818,1682735.5754265
2006-02-16,15.0336,15.1761,15.0061,15.1703,1558960.8104856
2006-02-17,15.1703,15.2115,15.1339,15.1427,1092842.3946198
2006-02-21,15.1427,15.1427,14.8755,14.9983,2663426.8062923
2006-02-22,15.0336,15.1703,14.9894,15.1122,11413016.784752
2006-02-23,15.1192,15.1761,14.9766,15.0061,1787748.9403077
2006-02-24,15.0336,15.07,14.8902,15.0415,1713262.0300581
2006-02-27,14.9836,15.1054,14.8647,15.07,3740444.7394819
2006-02-28,14.9766,15.0287,14.7486,14.7742,3401316.8633557
2006-03-01,14.7674,14.842,14.617,14.8342,3307086.5205525
2006-03-02,14.6986,14.8342,14.5571,14.7123,2767875.3752833
2006-03-03,14.6445,14.7486,14.5757,14.6259,2907898.9618097
2006-03-06,14.6259,14.7339,14.4913,14.677,3843635.4927605
2006-03-07,14.6563,14.7604,14.5757,14.7281,1939249.5863847
2006-03-08,14.7281,14.8272,14.5757,14.7486,3162307.454395
2006-03-09,14.7486,14.8184,14.6022,14.617,1550840.979119
2006-03-10,14.6445,14.8567,14.6445,14.7546,2484058.8256942
2006-03-13,14.7546,14.8567,14.5709,14.677,2114132.7823189
2006-03-14,14.6632,14.9541,14.6259,14.9325,1547760.5518039
2006-03-15,14.9619,15.07,14.8184,15.0552,1965151.8382678
2006-03-16,15.0552,15.0759,14.8136,14.896,2110910.9016187
2006-03-17,15.0336,15.1633,14.9708,15.0631,2596360.6016856
2006-03-20,15.1565,15.2115,14.9766,15.0287,2167064.8425652
2006-03-21,15.0287,15.0287,14.7408,14.8047,1593828.5610954
2006-03-22,14.7546,14.9118,14.7123,14.7408,1504772.9698275
2006-03-23,14.7408,14.8342,14.6445,14.7674,2551269.5366368
2006-03-24,14.7674,14.8567,14.677,14.7546,1698279.1653869
2006-03-27,14.677,14.7486,14.5757,14.6632,1284808.8853469
2006-03-28,14.6632,14.7123,14.5571,14.6022,1470476.1210094
2006-03-29,14.5709,14.9197,14.5414,14.8136,1110486.4147019
2006-03-30,14.7821,14.896,14.7192,14.7674,769958.25182787
2006-03-31,14.7674,14.8136,14.6092,14.6259,1635127.8613026
2006-04-03,14.677,14.9118,14.5709,14.7281,2189326.9594942
2006-04-04,14.7821,14.8567,14.7192,14.7486,2271515.4468566
2006-04-05,14.7486,14.8755,14.67,14.7821,1982376.5864457
2006-04-06,14.7192,14.7281,14.0048,14.0726,6435650.7278669
2006-04-07,14.0726,14.2475,13.6186,13.7277,4339159.9303296
2006-04-10,13.77,13.937,13.7425,13.9154,2378766.6246437
2006-04-11,14.0726,14.0726,13.7562,13.77,2708925.9490925
2006-04-12,13.8329,13.8614,13.7188,13.7188,2091591.8292206
2006-04-13,13.77,13.8034,13.5646,13.5774,7059016.4607869
2006-04-17,13.6402,13.7896,13.5971,13.6108,6710085.5597759
2006-04-18,13.7425,13.7493,13.5056,13.6049,3316748.092052
2006-04-19,13.6049,13.9989,13.6049,13.8682,3182889.4307567
2006-04-20,13.7188,13.7188,13.4545,13.6402,4775739.012309
2006-04-21,13.9302,13.9812,13.711,13.8191,5300103.6580409
2006-04-24,13.7965,13.9901,13.7562,13.9302,3014448.9785726
2006-04-25,13.9302,14.1827,13.8682,14.1552,3526498.0209458
2006-04-26,14.2122,14.4165,14.1827,14.3674,2821927.8684578
2006-04-27,14.2122,14.5649,14.2122,14.5334,2723209.68804
2006-04-28,14.4362,14.6092,14.3979,14.506,2757933.9499642
2006-05-01,14.278,14.4618,14.1325,14.1325,5042056.0481519
2006-05-02,14.2859,14.4362,14.219,14.4362,2812822.9516465
2006-05-03,14.4362,14.4991,14.2426,14.2859,3042029.3357225
2006-05-04,13.4329,13.4624,12.4267,13.2776,16738183.133218
2006-05-05,13.0968,13.5145,13.0968,13.4182,5542617.8544721
2006-05-08,13.4231,13.4997,12.9337,12.9484,8375740.8933603
2006-05-09,12.9484,13.1204,12.9249,13.0605,5058289.6049836
2006-05-10,13.0388,13.1352,12.9484,13.1136,3754165.7178397
2006-05-11,13.032,13.0683,12.9249,12.9406,3254717.220896
2006-05-12,12.9111,12.973,12.7165,12.7342,3226436.7203722
2006-05-15,12.6616,12.809,12.6359,12.7117,4759777.1680947
2006-05-16,12.6753,12.8914,12.6419,12.8325,6601152.2061211
2006-05-17,12.8217,12.8266,12.4071,12.4208,8633516.7906319
2006-05-18,12.3117,12.5545,12.2675,12.4552,5401198.0517989
2006-05-19,12.4797,12.4994,12.2675,12.3195,6031275.1881357
2006-05-22,12.2498,12.4847,12.1967,12.4394,4904132.8917471
2006-05-23,12.4797,12.525,12.299,12.4336,4153078.5110142
2006-05-24,12.3923,12.6271,12.2615,12.4552,4115698.1819304
2006-05-25,12.4847,12.5711,12.3756,12.4552,1620711.8278222
2006-05-26,12.5643,12.809,12.4552,12.7617,3595802.0384583
2006-05-30,12.6989,12.7412,12.579,12.6419,2741137.6325427
2006-05-31,12.6616,12.8325,12.6114,12.8266,2335364.8590144
2006-06-01,12.8158,12.9927,12.7244,12.9868,3294205.1036532
2006-06-02,12.9406,13.032,12.862,12.9868,1899341.414073
2006-06-05,12.9868,12.9868,12.7067,12.7067,2071571.5957983
2006-06-06,12.7067,12.7765,12.5112,12.7117,2772077.2531769
2006-06-07,12.7617,13.1421,12.6419,12.9249,3085294.736218
2006-06-08,12.918,13.0261,12.691,13.0261,3007029.2905799
2006-06-09,13.0133,13.0192,12.8325,12.9789,2134019.703558
2006-06-12,13.0045,13.0477,12.8394,12.9573,2170977.707787
2006-06-13,12.8836,12.9484,12.7412,12.8394,3309607.2402285
2006-06-14,12.8394,12.9249,12.6271,12.6616,2610360.4162126
2006-06-15,12.7412,13.1421,12.7412,13.0899,1498614.1504978
2006-06-16,12.9662,13.0899,12.8914,12.973,3106304.1256859
2006-06-19,13.0261,13.256,12.6674,12.8158,4017399.2734167
2006-06-20,12.8217,13.1057,12.8217,12.9789,3047073.8280254
2006-06-21,13.0192,13.0899,12.8836,12.8914,1300768.6942607
2006-06-22,12.8993,12.8993,12.748,12.748,1837597.5202882
2006-06-23,12.7067,12.8325,12.5918,12.802,1282427.5837554
2006-06-26,12.7617,12.9337,12.748,12.8836,1132467.6601612
2006-06-27,12.8325,12.9406,12.6419,12.6616,1695761.4986616
2006-06-28,12.7117,12.8217,12.6419,12.6831,1365175.7787569
2006-06-29,12.7932,12.9662,12.7165,12.918,1417265.2245939
2006-06-30,12.973,13.0261,12.9032,12.9484,2117214.2272842
2006-07-03,12.9868,13.0133,12.7067,12.9573,1528160.607936
2006-07-05,12.8993,12.9484,12.6271,12.6271,2055606.6986333
2006-07-06,12.2114,12.4797,11.8901,12.3991,4611913.6040211
2006-07-07,12.4267,12.4267,12.2046,12.2842,2103629.6140603
2006-07-10,12.2842,12.3412,12.1839,12.1967,1604327.658753
2006-07-11,12.2204,12.2675,11.9727,12.1417,2482939.4104162
2006-07-12,12.1417,12.1712,11.8488,11.8901,3312968.5390133
2006-07-13,11.896,12.0199,11.7565,11.7772,2450459.0672993
2006-07-14,11.7987,11.8057,11.6474,11.7565,1829617.1070062
2006-07-17,11.7772,11.8901,11.6966,11.7201,1512057.3103366
2006-07-18,11.728,11.8901,11.6396,11.7113,1984480.0695182
2006-07-19,11.7565,12.1191,11.7565,12.064,2172935.6668732
2006-07-20,12.064,12.2114,12.0415,12.0483,1279765.4106943
2006-07-21,12.073,12.1417,11.9766,11.9854,2635141.2175172
2006-07-24,12.0199,12.0788,11.8901,11.9137,1546082.4465371
2006-07-25,11.9579,11.9972,11.8145,11.8626,2672521.5466011
2006-07-26,11.8685,11.9972,11.8341,11.9639,2761439.7550849
2006-07-27,11.9137,11.9265,11.6573,11.6769,3024249.9681568
2006-07-28,11.7044,11.783,11.613,11.6278,2041464.4130709
2006-07-31,11.6003,11.728,11.5315,11.5924,3265500.2429741
2006-08-01,11.613,11.8488,11.5796,11.842,2976927.1961037
2006-08-02,11.8823,12.0199,11.7349,11.8587,2244351.3086601
2006-08-03,12.1043,12.1123,11.7486,11.9059,6446017.5309916
2006-08-04,11.9972,12.073,11.6966,11.7486,2878494.9754069
2006-08-07,11.7702,11.7702,11.6003,11.6336,2387724.9998186
2006-08-08,11.6966,11.7565,11.5924,11.6631,2231050.6198568
2006-08-09,11.8587,12.3618,11.8488,12.073,9985391.8805854
2006-08-10,12.073,12.299,11.9854,12.2567,2425394.3415742
2006-08-11,12.1967,12.2675,12.064,12.1712,2677564.0036034
2006-08-14,12.2763,12.3756,12.0483,12.0906,2426509.6862512
2006-08-15,12.3844,12.6359,12.349,12.5407,3285802.3655163
2006-08-16,12.5848,12.809,12.5848,12.809,1949614.3542089
2006-08-17,12.809,13.0192,12.7853,13.0192,1920627.6044097
2006-08-18,13.0192,13.032,12.8767,12.9868,2667622.5782844
2006-08-21,12.9868,13.0133,12.9111,12.9868,1564144.7208731
2006-08-22,12.9927,13.0831,12.9484,13.0546,2319954.5812371
2006-08-23,13.0546,13.1273,12.9927,13.1204,1838017.8098426
2006-08-24,13.1843,13.2177,13.1489,13.2177,2155300.8056434
2006-08-25,13.2128,13.256,13.1352,13.256,1925528.6080269
2006-08-28,13.256,13.4624,13.2236,13.3926,1938132.2064071
2006-08-29,13.4388,13.4997,13.3199,13.4762,2057705.0934544
2006-08-30,13.5351,13.5351,13.4122,13.4762,1543561.7268611
2006-08-31,13.4908,13.5351,13.3926,13.5351,2697168.0180723
2006-09-01,13.5646,13.5833,13.484,13.5833,1678394.2794483
2006-09-05,13.5705,13.6186,13.5145,13.5646,2371347.9543012
2006-09-06,13.541,13.6049,13.3278,13.3975,1805674.8495098
2006-09-07,13.3563,13.4477,13.3199,13.4182,1564144.7208731
2006-09-08,13.4545,13.5283,13.313,13.5056,1366996.3550591
2006-09-11,13.5145,13.541,13.4329,13.4908,1861399.3420497
2006-09-12,13.541,13.7346,13.4997,13.711,1832556.0809361
2006-09-13,13.706,13.706,13.5891,13.6186,1402281.3422725
2006-09-14,13.6314,13.6707,13.5283,13.5705,1476353.051219
2006-09-15,13.711,13.7838,13.6402,13.7838,2294198.8709903
2006-09-18,13.7838,13.8191,13.541,13.5891,1500713.5629693
2006-09-19,13.5891,13.5891,13.4997,13.5705,1212835.5712215
2006-09-20,13.6639,13.7896,13.6402,13.7896,2212005.2953766
2006-09-21,13.7896,13.7896,13.6785,13.711,1164669.1671088
2006-09-22,13.6785,13.7277,13.5891,13.6982,894153.30632312
2006-09-25,13.7641,13.8987,13.6982,13.8417,1571000.6306258
2006-09-26,13.9154,14.1296,13.7965,14.1149,2550569.3932629
2006-09-27,14.0648,14.0834,13.8417,13.9154,1737206.3228549
2006-09-28,13.9557,14.0196,13.9154,13.9989,1458006.8524626
2006-09-29,14.0254,14.0776,13.8122,13.8486,1580380.3130054
2006-10-02,13.8544,13.9065,13.711,13.8191,1479707.2264521
2006-10-03,13.7965,14.0471,13.77,13.8987,2101950.4911433
2006-10-04,13.9154,14.2122,13.7346,14.2023,2114835.9786435
2006-10-05,14.2122,14.2475,14.0117,14.1758,2747713.6884759
2006-10-06,14.1758,14.334,14.1296,14.2937,1448066.4447937
2006-10-09,14.2859,14.3124,14.1827,14.3124,1006312.6112792
2006-10-10,14.2859,14.2859,13.9989,14.0313,1435327.4989299
2006-10-11,14.0313,14.2269,13.9901,14.2122,1309449.2509166
2006-10-12,14.2859,14.3124,14.1296,14.1965,1322327.6148651
2006-10-13,14.3006,16.1283,14.278,15.5122,17774877.692793
2006-10-16,15.2852,15.2911,14.9255,15.0887,5311443.3348073
2006-10-17,15.2263,15.3049,14.8184,14.8843,3467967.8666592
2006-10-18,14.9541,14.9766,14.8136,14.8755,1951296.5300766
2006-10-19,14.8843,14.8843,14.7123,14.7486,2222084.1034798
2006-10-20,14.8342,14.905,14.6986,14.7281,1481388.3846696
2006-10-23,14.7408,14.896,14.6563,14.8567,1189455.0566647
2006-10-24,14.7821,14.7821,14.4824,14.506,2037965.7315019
2006-10-25,14.5757,14.6632,14.392,14.4991,1862945.1527836
2006-10-26,14.506,14.677,14.4618,14.6259,1907184.4445709
2006-10-27,14.617,14.617,14.3261,14.3409,1771362.735938
2006-10-30,14.3527,14.5757,14.2122,14.4362,2293214.8031959
2006-10-31,14.3743,14.4283,14.0834,14.1296,2107130.3309297
2006-11-01,14.2426,14.6445,14.1473,14.2554,2995686.5608628
2006-11-02,14.5709,14.9472,14.446,14.7339,3928343.6821488
2006-11-03,14.7339,14.7969,14.3467,14.4618,2440794.442849
2006-11-06,14.4618,14.842,14.3979,14.8342,2009680.1427269
2006-11-07,14.7821,14.9197,14.6092,14.6445,2244492.7620453
2006-11-08,14.6495,14.7742,14.5709,14.7742,2047906.1391707
2006-11-09,14.8695,14.8695,14.6022,14.6022,1371477.0691219
2006-11-10,14.7408,14.8499,14.5571,14.6445,1024090.9611946
2006-11-13,14.6848,14.8136,14.5964,14.6632,963601.83017145
2006-11-14,14.6632,14.8136,14.506,14.6632,2028025.3238331
2006-11-15,14.7192,14.9325,14.6907,14.8047,1806928.5946212
2006-11-16,14.9118,15.0759,14.8647,14.9983,1757784.2286157
2006-11-17,14.9255,15.1122,14.9255,14.9836,1668596.3428148
2006-11-20,14.8902,14.9472,14.6986,14.9118,1785930.3993061
2006-11-21,14.9894,15.0287,14.7339,14.7546,1165510.7638678
2006-11-22,14.7281,14.842,14.6632,14.6907,1062038.1214692
2006-11-24,14.67,14.7123,14.6259,14.6259,550969.07628943
2006-11-27,14.5964,14.617,14.2426,14.2613,2231892.2166158
2006-11-28,14.2613,14.4165,14.2554,14.2701,2294198.8709903
2006-11-29,14.3743,14.4824,14.3006,14.4283,1684978.4765835
2006-11-30,14.4283,14.67,14.3409,14.6259,2868410.0614022
2006-12-01,14.6445,14.67,14.2701,14.3979,2181343.4932614
2006-12-04,14.4618,14.5709,14.3832,14.5649,1211152.3777034
2006-12-05,14.5571,14.6259,14.5276,14.6259,834086.50015485
2006-12-06,14.6259,14.7192,14.5414,14.6092,1221515.1102271
2006-12-07,14.6092,14.6986,14.5709,14.6022,833108.53826196
2006-12-08,14.6445,14.7281,14.5649,14.6495,1058959.7294547
2006-12-11,14.6445,14.7339,14.5188,14.6848,3246739.8605647
2006-12-12,14.67,14.7192,14.5709,14.6563,1230483.6619046
2006-12-13,14.7408,14.7604,14.5709,14.5757,995527.55390057
2006-12-14,14.5188,14.6495,14.3056,14.3595,4400905.8594149
2006-12-15,14.6445,14.9325,14.2122,14.3527,2780479.9913138
2006-12-18,14.4283,14.5128,14.3192,14.4165,975790.22724858
2006-12-19,14.3595,14.5276,14.3467,14.5188,1544115.3285986
2006-12-20,14.5128,14.6347,14.4824,14.5846,885190.8605472
2006-12-21,14.5846,14.67,14.5414,14.6259,1535856.0791473
2006-12-22,14.67,14.677,14.4991,14.6347,1233285.2530504
2006-12-26,14.6347,14.8184,14.5964,14.7742,978164.40528824
2006-12-27,14.8499,14.9472,14.7742,14.896,1267023.4118796
2006-12-28,14.8567,14.9197,14.8272,14.896,1145768.3489646
2006-12-29,14.8902,14.9255,14.8184,14.842,1666355.4769583
2007-01-03,15.185,15.185,14.67,14.8499,2287194.3843007
2007-01-04,14.8499,14.9708,14.7546,14.9255,1926229.769051
2007-01-05,14.9325,15.0287,14.7281,14.7281,1941912.7770961
2007-01-08,14.7192,14.8047,14.6907,14.7486,2088652.8552906
2007-01-09,14.7339,14.7821,14.1827,14.6445,2106291.7871215
2007-01-10,14.5571,14.5964,14.4991,14.5276,1612445.4548191
2007-01-11,14.5334,14.7123,14.5334,14.6259,2922878.7735301
2007-01-12,14.5757,14.6495,14.506,14.6092,1977897.9076834
2007-01-16,14.5964,14.7281,14.5709,14.617,2043283.9717228
2007-01-17,14.5709,14.6022,14.4283,14.4618,2437153.2902447
2007-01-18,14.5492,14.5846,14.4538,14.4696,2033623.4178735
2007-01-19,14.4991,14.5414,14.4205,14.4421,2058124.3653586
2007-01-22,14.4077,14.4538,14.3056,14.3527,2747855.141861
2007-01-23,14.3743,14.4538,14.334,14.4421,1787190.250319
2007-01-24,14.4283,14.5905,14.3832,14.5757,2080529.9709732
2007-01-25,14.5276,14.5276,14.2701,14.3409,3050710.9100287
2007-01-26,14.3409,14.3832,14.1827,14.2426,2669445.189887
2007-01-29,14.1965,14.4077,14.1325,14.2358,2829201.0148142
2007-01-30,15.0336,15.8905,14.9619,15.7264,11423795.736229
2007-01-31,15.7481,15.7765,15.5672,15.7126,2770397.1126096
2007-02-01,15.7126,15.7893,15.5466,15.7343,3221677.1701401
2007-02-02,15.7343,15.9111,15.6901,15.7196,4539239.1288716
2007-02-05,15.64,15.7481,15.6075,15.6901,1622392.9860397
2007-02-06,15.7569,16.0625,15.6901,15.9632,2914895.3072973
2007-02-07,15.9632,16.3406,15.9023,16.1548,3582639.7500893
2007-02-08,15.7126,15.8561,15.64,15.7264,2855808.4983225
2007-02-09,15.7343,15.8758,15.5289,15.5417,1493156.4921924
2007-02-12,15.6075,15.7126,15.4847,15.5997,2428134.8737049
2007-02-13,15.6733,15.7627,15.5672,15.7569,1301166.5955095
2007-02-14,15.7481,15.9023,15.7481,15.803,1208048.5444326
2007-02-15,15.7343,15.8493,15.5672,15.6685,1808053.0981505
2007-02-16,15.6075,15.7687,15.5908,15.6626,1294606.8219803
2007-02-20,15.6813,15.7068,15.5044,15.6135,1278086.2877772
2007-02-21,15.4964,15.64,15.467,15.5535,1274865.4247273
2007-02-22,15.5466,15.6901,15.4601,15.5357,810143.22500827
2007-02-23,15.4759,15.5614,15.4061,15.5044,1904381.8357748
2007-02-26,15.4916,15.6075,15.3697,15.4503,3093273.1141995
2007-02-27,15.3727,15.5614,14.9197,14.9766,3063737.8509141
2007-02-28,14.9708,15.3618,14.9197,15.2911,3650415.2569221
2007-03-01,15.1122,15.3432,14.8695,15.2764,2635542.1717168
2007-03-02,15.2263,15.2626,15.0818,15.1427,1994556.8423208
2007-03-05,15.0887,15.2567,14.905,15.07,2239656.8880442
2007-03-06,15.1427,15.3049,15.0061,15.298,2689608.9119949
2007-03-07,15.1909,15.3727,15.1122,15.3618,2028580.9608711
2007-03-08,15.4503,15.6813,15.3805,15.5908,2627718.4765737
2007-03-09,15.7126,15.7834,15.5997,15.6626,1786490.1069451
2007-03-12,16.0694,16.1411,15.7481,15.9632,2863925.2767384
2007-03-13,15.8198,15.8708,15.5466,15.583,2635564.5600224
2007-03-14,15.583,15.6626,15.2685,15.5997,2565693.7113192
2007-03-15,15.6213,15.9564,15.5535,15.9023,1479014.20663
2007-03-16,15.8758,16.0477,15.7765,15.803,2531525.086433
2007-03-19,15.8345,16.147,15.8345,16.0694,1048878.886051
2007-03-20,16.0762,16.1991,15.9907,16.1991,1869676.9092055
2007-03-21,16.1893,16.6561,16.089,16.5558,2208337.6838657
2007-03-22,16.54,16.6619,16.3976,16.5214,2083748.7987227
2007-03-23,16.4969,16.6894,16.4634,16.6186,1850200.1010182
2007-03-26,16.5755,16.713,16.377,16.6186,1136667.5027543
2007-03-27,16.5892,16.5892,16.3406,16.4044,1659508.7260578
2007-03-28,16.2915,16.3121,16.0262,16.089,2416433.9310988
2007-03-29,16.5214,16.5214,16.1637,16.377,2344686.5353295
2007-03-30,16.3533,16.5342,16.1333,16.4477,2530689.5955755
2007-04-02,16.4339,16.7347,16.3062,16.7061,2374202.4632601
2007-04-03,16.7494,17.2112,16.6826,17.1974,3467826.4132741
2007-04-04,17.2112,17.3694,17.0963,17.1974,2901173.3112893
2007-04-05,17.1188,17.1188,16.9174,16.9636,2732733.8767555
2007-04-09,17.0323,17.1542,16.997,17.1267,2298392.6076819
2007-04-10,17.1031,17.1621,16.9321,17.1267,2101107.876734
2007-04-11,17.1031,17.2505,16.9636,17.1542,2039267.3061752
2007-04-12,17.1689,17.2181,16.8987,17.2181,3325569.0844428
2007-04-13,17.8441,17.8441,16.9557,17.3253,2151412.3640277
2007-04-16,17.1974,17.5473,17.0786,17.5021,2164815.8355066
2007-04-17,17.6426,17.8814,17.6426,17.7487,2798684.7366851
2007-04-18,17.7487,17.8882,17.6495,17.7821,1497175.1930405
2007-04-19,18.3914,18.3914,17.5906,17.6917,3169924.5665368
2007-04-20,17.904,18.0691,17.6849,18.0386,3191977.0475137
2007-04-23,18.0386,18.2322,17.7978,17.8352,2621290.9975774
2007-04-24,18.0622,18.0622,17.5816,17.7566,2538865.397706
2007-04-25,18.0966,18.2125,17.8283,18.1693,1999038.5740339
2007-04-26,17.7566,18.1182,17.7163,17.7821,3478455.770164
2007-04-27,17.7635,17.8617,17.6574,17.8136,1963748.4985692
2007-04-30,17.8549,17.962,17.6917,17.7683,2844132.9969727
2007-05-01,17.7743,17.7978,17.4932,17.6632,2642083.6275415
2007-05-02,17.6063,17.9325,17.5601,17.7978,3221214.1392751
2007-05-03,19.1382,20.1395,18.5044,19.5194,13382263.647637
2007-05-04,19.4773,19.9587,19.4418,19.6875,7872528.1081317
2007-05-07,19.6079,19.7111,19.3848,19.5391,2866345.2490394
2007-05-08,19.4281,19.5322,19.2541,19.4045,4422332.4854865
2007-05-09,19.3848,19.3848,19.1333,19.2974,4637203.2304521
2007-05-10,19.2129,19.2669,18.8621,18.8621,3338430.148337
2007-05-11,18.8837,19.2286,18.8837,19.1913,2793079.519093
2007-05-14,19.3259,19.5322,18.982,19.0979,3123538.0327161
2007-05-15,19.207,19.3612,19.0193,19.0635,2893897.1119822
2007-05-16,19.0842,19.3957,19.0104,19.3612,3577019.2677433
2007-05-17,19.4881,19.5617,19.3898,19.5322,2933346.3240299
2007-05-18,19.546,19.5686,19.3259,19.4133,3985470.4967368
2007-05-21,19.4133,19.6345,19.3612,19.5136,4351763.5287099
2007-05-22,19.4881,19.5932,19.3534,19.4969,2007860.584075
2007-05-23,19.5038,19.5539,19.1913,19.207,1715599.5726886
2007-05-24,19.207,19.2905,19.0331,19.0409,1768408.4972543
2007-05-25,19.0331,19.0792,18.8905,18.92,1492070.6593727
2007-05-29,18.3963,18.641,18.1182,18.5742,4057209.7513041
2007-05-30,18.5811,18.9073,18.5742,18.8905,3345105.933995
2007-05-31,18.9623,19.0193,18.8316,18.9555,2752197.4554895
2007-06-01,18.9555,19.0557,18.8699,19.0271,1891540.1072355
2007-06-04,18.9073,19.0026,18.8316,19.0026,1603203.1552237
2007-06-05,18.8484,19.0026,18.7825,18.8257,2025326.5153628
2007-06-06,18.8257,18.8257,18.4543,18.4621,2630435.6027485
2007-06-07,18.9623,19.0635,18.1487,18.1487,1697158.7324586
2007-06-08,18.1044,18.47,18.0386,18.4621,2021021.8547937
2007-06-11,18.3697,18.6803,18.2764,18.5909,1891197.1591003
2007-06-12,18.4425,18.6214,18.3786,18.3786,2838166.5135409
2007-06-13,18.4975,18.6322,18.3697,18.6322,2832284.49508
2007-06-14,18.6322,18.7471,18.6214,18.7068,2481754.865522
2007-06-15,18.8759,18.926,18.7137,18.8051,2926239.0546647
2007-06-18,18.7353,18.7736,18.4189,18.7471,1454362.6469075
2007-06-19,18.7471,18.9673,18.7137,18.92,2447516.0227684
2007-06-20,18.926,19.0193,18.6882,18.7294,1898787.8123355
2007-06-21,18.7294,18.7471,18.3609,18.6882,1535153.9004729
2007-06-22,18.5673,18.6547,18.41,18.4425,2308059.2674327
2007-06-25,18.4425,18.7294,18.1251,18.4032,2068192.9969592
2007-06-26,18.5476,18.5624,18.2489,18.4543,2180079.5716475
2007-06-27,18.2607,18.527,18.0848,18.5123,1467950.3130821
2007-06-28,18.5191,18.8051,18.3422,18.753,2979227.0856749
2007-06-29,18.7736,18.8404,18.5546,18.6489,2374613.5939622
2007-07-02,18.7137,18.8257,18.697,18.7736,2876531.9280694
2007-07-03,18.7923,18.9397,18.6882,18.9397,2116224.0535883
2007-07-05,18.9555,18.9888,18.6744,18.7471,1126093.098978
2007-07-06,19.1038,19.1038,18.5909,18.7353,1366018.3931662
2007-07-09,18.7403,18.8905,18.6272,18.8484,1513688.6036917
2007-07-10,18.7471,18.7471,18.2489,18.2489,2407679.0859744
2007-07-11,18.2125,18.3914,18.1487,18.2981,4554224.0288432
2007-07-12,18.4425,18.8542,18.2981,18.8316,2548769.1699658
2007-07-13,18.8484,18.9328,18.6322,18.8199,1775287.8129629
2007-07-16,18.7471,18.8905,18.5742,18.5811,1833033.3589046
2007-07-17,18.6685,18.7137,18.4258,18.5624,1258903.580513
2007-07-18,18.3835,18.5123,18.0543,18.4258,4329064.8398224
2007-07-19,18.5339,18.6744,18.4258,18.641,1486153.023153
2007-07-20,18.6214,18.6214,18.0966,18.2607,3838341.6761457
2007-07-23,18.3531,18.5476,18.2607,18.4543,1936058.235192
2007-07-24,18.185,18.2666,17.6181,17.7163,3161253.1687331
2007-07-25,17.9256,18.1693,17.7242,17.9845,3271903.2983643
2007-07-26,17.8617,17.8617,16.8555,17.3842,4563223.1100283
2007-07-27,17.2908,17.3921,16.7897,16.8113,3943398.7999879
2007-07-30,16.8113,17.111,16.5833,17.0117,3034279.9290479
2007-07-31,17.2181,17.6111,17.1404,17.3537,4205816.2000622
2007-08-01,16.9695,17.2407,16.3465,17.1336,6193365.5027426
2007-08-02,17.962,18.7216,17.6063,18.2067,6384963.6040782
2007-08-03,18.2175,18.3334,16.8919,16.9174,5204404.845923
2007-08-06,17.0835,18.3422,16.9764,18.2911,5917305.48338
2007-08-07,18.1487,18.3697,17.6111,17.8204,6304292.4332426
2007-08-08,17.8696,17.962,16.5558,17.2987,7661785.9702415
2007-08-09,17.0275,17.1031,15.7264,16.6256,6555243.9679193
2007-08-10,16.5342,17.3537,16.2187,17.05,3290000.1728089
2007-08-13,17.3694,18.0258,17.0963,17.1404,3246597.3895293
2007-08-14,17.3842,17.6111,17.0275,17.0835,4142574.3251054
2007-08-15,17.0903,17.7683,16.8761,17.0196,5303190.1912575
2007-08-16,17.0196,17.5906,16.2915,17.0963,4330896.6102773
2007-08-17,17.4382,17.8617,16.8919,17.7487,4361562.4829936
2007-08-20,17.6977,17.8352,17.2407,17.6632,3193674.4881353
2007-08-21,17.506,17.904,17.4687,17.731,2137655.7679111
2007-08-22,17.904,17.9708,17.731,17.8814,4007596.248532
2007-08-23,17.9119,17.9905,17.731,17.8283,3816053.1003101
2007-08-24,17.8549,18.0848,17.6426,18.0622,1924408.1750986
2007-08-27,18.0465,18.1978,17.7821,17.7978,1963091.096506
2007-08-28,17.7399,17.7821,16.9174,16.9479,2719988.8249901
2007-08-29,17.0835,17.7035,16.9902,17.6632,2182601.3089738
2007-08-30,17.5021,17.6111,17.2613,17.4195,2258634.0299574
2007-08-31,17.6701,17.7399,17.3341,17.4775,2739734.2928441
2007-09-04,17.5473,17.8961,17.3921,17.8204,2388148.3423238
2007-09-05,17.6269,17.789,17.4451,17.7035,3415462.2018688
2007-09-06,17.6917,18.24,17.3429,17.4382,1245739.2568435
2007-09-07,17.2044,17.4382,17.0707,17.1769,1957509.2848697
2007-09-10,17.283,17.3773,16.8633,17.1837,2313517.9433884
2007-09-11,17.3842,17.4048,17.05,17.2505,2694511.9509126
2007-09-12,17.2112,17.2908,17.0196,17.0786,3375832.8657264
2007-09-13,17.1404,17.2044,16.9479,17.0786,2305818.4015762
2007-09-14,16.9321,17.0963,16.8181,17.0275,1500713.5629693
2007-09-17,16.9321,16.9695,16.7622,16.9056,1245818.6335632
2007-09-18,17.0628,17.5286,17.0323,17.5198,3481829.2807518
2007-09-19,17.6269,17.8696,17.506,17.7035,4406510.0593568
2007-09-20,17.7566,17.7566,17.3606,17.3773,2276269.9088375
2007-09-21,17.3921,17.7163,17.3125,17.4932,4489402.7606941
2007-09-24,17.4195,17.506,17.2613,17.2682,2531385.6683484
2007-09-25,16.8919,17.3183,16.7572,17.2564,3505209.7953086
2007-09-26,17.283,17.5335,17.2741,17.3055,3189796.2230221
2007-09-27,17.4451,17.5286,17.3773,17.4687,3754305.1359243
2007-09-28,17.3253,17.5335,17.3253,17.4775,3834815.51802
2007-10-01,17.5601,17.9256,17.4863,17.8549,4873747.8905006
2007-10-02,17.9119,18.0779,17.8814,18.0465,3888449.7569406
2007-10-03,17.9119,18.0258,17.7978,17.8549,2649003.6492601
2007-10-04,17.9777,18.0966,17.8882,17.9482,1705979.7248494
2007-10-05,18.1939,18.4543,18.0779,18.3256,2710331.3240916
2007-10-08,18.41,18.41,18.0966,18.2843,1767868.1249701
2007-10-09,18.4032,18.4975,18.2911,18.4975,3310168.983168
2007-10-10,18.2843,19.0478,18.0897,18.1123,3041050.3561794
2007-10-11,18.0062,18.47,18.0062,18.0465,2558270.9703756
2007-10-12,17.962,18.185,17.962,18.0897,2001799.4591696
2007-10-15,18.0465,18.0543,17.5531,17.6849,2282713.6702379
2007-10-16,17.5974,17.678,17.226,17.3606,3422459.5650067
2007-10-17,17.7242,17.7242,17.3183,17.5335,3081938.5256844
2007-10-18,17.2741,17.5021,17.05,17.2338,2279073.5352838
2007-10-19,16.8496,17.2044,16.5214,16.5273,3943120.9814689
2007-10-22,16.5214,16.939,16.3258,16.8633,2273472.3882927
2007-10-23,16.8044,17.4382,16.6668,16.9116,1540480.2818958
2007-10-24,16.8919,16.9321,16.3701,16.5342,2938144.5449716
2007-10-25,16.5214,16.6186,15.9701,16.3258,2397113.8410504
2007-10-26,16.713,17.2682,16.3533,16.8338,2292514.659822
2007-10-29,16.9636,16.9695,16.3465,16.4202,2020460.1118542
2007-10-30,16.4113,16.5558,16.2404,16.2855,1981534.9896867
2007-10-31,16.4339,16.7347,16.3258,16.6668,2575491.6479526
2007-11-01,18.5191,18.6322,17.6977,18.0848,14509525.009105
2007-11-02,18.1044,18.3786,17.6269,17.9325,6766232.3771706
2007-11-05,17.7635,18.1182,17.5974,17.8441,4363678.177869
2007-11-06,18.3835,18.4032,17.789,18.0465,5239915.7514926
2007-11-07,17.8204,17.955,17.2987,17.3537,4920372.5544804
2007-11-08,17.3694,17.5816,16.885,17.2505,5395792.2936563
2007-11-09,16.9842,17.3253,16.885,17.0275,4322639.3961266
2007-11-12,16.8555,17.8283,16.8555,17.5198,8191676.4568458
2007-11-13,17.6495,17.9256,17.6181,17.8549,5319449.1893456
2007-11-14,18.1123,18.2125,17.7242,17.7635,6749481.8540104
2007-11-15,17.6574,17.9177,16.7965,17.1974,5353736.8793113
2007-11-16,17.789,18.1409,16.8703,17.1974,4768764.0374767
2007-11-19,17.0628,17.7743,16.8338,17.1031,5872446.4425887
2007-11-20,17.1404,17.3429,16.7061,16.9842,4534918.1858984
2007-11-21,16.8113,16.8496,16.32,16.3258,2899030.139857
2007-11-23,16.6256,16.8418,16.3465,16.7347,1165506.6932668
2007-11-26,16.7405,16.8113,16.3121,16.3533,3534231.1452164
2007-11-27,16.5499,16.9842,16.4261,16.9764,3387401.5137996
2007-11-28,16.9764,17.8352,16.9764,17.7821,4473511.1343473
2007-11-29,17.7978,17.8352,17.4687,17.6917,2878184.5920798
2007-11-30,17.8549,18.4425,17.5748,17.7399,4225009.083829
2007-12-03,17.6701,17.8204,17.3537,17.5531,3691072.4198197
2007-12-04,17.4333,17.8058,17.3468,17.6337,3705240.1466385
2007-12-05,17.8352,18.0691,17.7399,17.9325,3153952.5458199
2007-12-06,17.9256,18.24,17.8058,18.24,3087551.8844786
2007-12-07,18.2843,18.3786,18.1409,18.3186,3164172.8073082
2007-12-10,18.3835,18.6272,18.1614,18.3963,3762596.9501837
2007-12-11,18.3914,18.3914,17.2407,17.3055,4902544.3397025
2007-12-12,17.7242,18.0062,16.9056,17.2741,4601457.2476741
2007-12-13,17.1837,17.4451,16.9233,17.4117,3540370.6291912
2007-12-14,17.1336,17.2682,16.6973,16.6973,3131208.0626711
2007-12-17,16.5892,17.0196,16.5047,16.7749,3070011.6647223
2007-12-18,16.9557,17.0196,16.2915,16.6894,2766255.2760809
2007-12-19,16.826,16.9557,16.5499,16.7965,2258209.669802
2007-12-20,16.9557,16.9557,16.3533,16.6826,2386466.166456
2007-12-21,16.9902,17.05,16.6511,16.9842,3435998.3839692
2007-12-24,16.8633,17.4333,16.8633,17.4048,662105.64274145
2007-12-26,17.2908,17.3773,17.0196,17.1404,1161055.4910613
2007-12-27,17.1404,17.2407,16.9695,17.0196,1908959.2266117
2007-12-28,17.0786,17.2741,17.0049,17.055,1609320.250893
2007-12-31,16.9695,17.1188,16.8338,16.9902,1672795.1677577
2008-01-02,16.939,17.055,16.5499,16.6973,2945974.3460162
2008-01-03,16.7189,16.9116,16.54,16.767,2606583.9161247
2008-01-04,16.6511,16.713,15.8836,15.9495,4546767.7054414
2008-01-07,16.1333,16.1333,15.4552,15.9328,3835526.8555466
2008-01-08,15.9996,16.1411,15.4503,15.4759,3532355.6158006
2008-01-09,15.3727,15.7893,15.3049,15.7481,3822039.936747
2008-01-10,15.8198,16.4044,15.4847,16.147,3664839.4316045
2008-01-11,16.034,16.261,15.803,16.0055,2599600.8000904
2008-01-14,16.0409,16.2246,15.8905,16.147,1753984.3225719
2008-01-15,15.9328,16.0694,15.5908,15.6478,2226028.5158595
2008-01-16,15.5466,16.1696,15.5466,15.8955,5120634.9300678
2008-01-17,15.7627,15.9023,15.0552,15.0965,4793647.6214568
2008-01-18,15.1703,15.3432,14.5649,14.7281,5140650.0752388
2008-01-22,14.278,15.2764,13.937,14.8272,5093938.9109876
2008-01-23,14.8272,15.4847,13.7277,14.4205,8422139.638984
2008-01-24,14.4538,14.8902,14.2937,14.842,6220713.8356349
2008-01-25,14.9983,15.583,14.506,14.6986,4200329.0298994
2008-01-28,14.6986,14.9197,14.3192,14.8902,6056721.5327056
2008-01-29,15.356,16.0182,15.3049,15.7627,7943451.2071963
2008-01-30,15.6685,16.4339,15.6626,15.8404,6528169.382945
2008-01-31,15.5614,16.377,15.3049,16.1548,5359726.768699
2008-02-01,16.2699,16.7572,16.1333,16.6973,3766615.6510318
2008-02-04,16.6668,16.8703,16.5695,16.7347,3994759.6082439
2008-02-05,16.1548,16.5342,16.0831,16.1411,4543179.4706502
2008-02-06,16.2129,16.6619,15.9111,16.261,4948079.1002616
2008-02-07,16.1136,16.6668,15.9761,16.5558,5651954.197627
2008-02-08,16.4261,16.4261,16.0055,16.2059,6774434.6382078
2008-02-11,16.1283,16.1637,15.6733,15.864,3510534.141431
2008-02-12,16.0114,16.6256,16.0114,16.5125,3783741.6871352
2008-02-13,16.7347,16.8338,16.377,16.7818,3629033.4074616
2008-02-14,16.7622,16.7749,16.3916,16.4684,3975428.3240428
2008-02-15,16.3848,16.826,16.1893,16.7572,3515421.9155949
2008-02-19,16.9764,17.2407,16.713,17.0049,5174231.5159291
2008-02-20,16.885,17.3055,16.7405,17.2407,4772286.1250014
2008-02-21,17.2044,17.4274,16.9233,16.9557,4364100.5027239
2008-02-22,17.0196,17.2044,16.6108,17.2044,3600349.9174378
2008-02-25,17.2044,17.2987,16.7897,17.1769,18158602.055945
2008-02-26,17.0117,17.3125,16.9233,17.1689,4270036.0369119
2008-02-27,17.0323,17.5021,16.9902,17.3055,3121342.961121
2008-02-28,17.0786,17.1483,16.7405,16.7749,3128416.6480278
2008-02-29,16.5833,16.6413,16.3121,16.3622,3805184.5956108
2008-03-03,16.3533,16.4044,16.0409,16.2855,3117515.5785204
2008-03-04,16.0114,16.261,15.8836,16.1755,6063294.535688
2008-03-05,16.261,16.3916,15.8561,15.9839,5436920.628621
2008-03-06,15.9495,16.0114,15.5908,15.5908,4452906.7696799
2008-03-07,15.4552,15.8905,15.2263,15.5417,4161879.1503999
2008-03-10,15.5289,15.7196,15.3432,15.4277,4050565.5128039
2008-03-11,15.4277,16.3622,15.3049,15.6813,5603744.0345534
2008-03-12,15.64,15.7687,15.3697,15.3727,5123647.1748159
2008-03-13,15.0887,15.4916,15.014,15.356,6124968.2116054
2008-03-14,15.3727,15.4218,14.8843,15.0631,8713614.006725
2008-03-17,14.6259,15.298,14.6259,14.9836,7064620.6607287
2008-03-18,15.2479,15.6813,15.1122,15.4366,6353131.5041723
2008-03-19,15.6478,15.6566,15.2263,15.2852,5794802.7812551
2008-03-20,15.349,15.583,15.2852,15.5466,6786551.7997672
2008-03-24,15.6626,15.7962,15.5535,15.6213,3825694.3188046
2008-03-25,15.6478,15.7196,15.467,15.6262,3858560.3513673
2008-03-26,15.5357,15.8836,15.4424,15.6626,6343432.2796134
2008-03-27,15.7126,15.7893,15.4916,15.5357,4982950.9214724
2008-03-28,15.6901,15.7421,15.4916,15.5417,5203042.2122346
2008-03-31,15.64,15.8198,15.4552,15.7196,5152948.3785432
2008-04-01,15.9259,16.2059,15.6813,16.1893,6850956.8489629
2008-04-02,16.2335,16.4969,16.1283,16.261,5741718.0734709
2008-04-03,16.1991,16.5695,16.1548,16.54,3997193.8276485
2008-04-04,16.5125,16.5961,16.3622,16.4408,3512418.8296991
2008-04-07,16.4634,16.6747,16.4202,16.5214,3653763.3262536
2008-04-08,16.4044,16.6747,16.3465,16.5695,3219815.8878278
2008-04-09,16.5214,16.713,16.3406,16.3406,2732267.7929397
2008-04-10,16.32,16.4477,16.2246,16.3533,3012007.6356163
2008-04-11,16.2129,16.3916,16.0625,16.0694,2800019.8938167
2008-04-14,16.089,16.1333,15.9564,16.0055,2331609.7295817
2008-04-15,16.1411,16.1755,15.9564,16.1283,2324164.6003327
2008-04-16,16.2767,16.8113,16.2502,16.7897,4121420.4293016
2008-04-17,16.767,17.0196,16.7267,16.8044,4971192.9904522
2008-04-18,17.1336,17.1689,16.6973,16.7818,3386372.6693941
2008-04-21,16.6747,16.7494,16.5273,16.5342,2983508.3402882
2008-04-22,16.4684,16.5342,16.3465,16.3976,3141910.6903792
2008-04-23,16.4684,16.4831,16.2404,16.377,3512310.9587723
2008-04-24,16.2855,16.6747,16.2059,16.5755,3951115.6418544
2008-04-25,16.713,17.0628,16.5755,16.9842,3310105.8888524
2008-04-28,16.8919,17.1336,16.8044,16.9557,2979061.2086837
2008-04-29,16.9695,17.0275,16.8496,16.9116,2313435.513718
2008-04-30,16.8496,16.8496,16.3976,16.5755,5759104.628039
2008-05-01,17.0707,17.3694,16.5273,17.3125,6750858.7348024
2008-05-02,17.5601,17.8499,17.5198,17.731,5358748.8068061
2008-05-05,17.5601,17.7487,17.4775,17.6495,4135502.673499
2008-05-06,17.4117,17.7163,17.3842,17.6574,3576060.6412053
2008-05-07,17.7566,17.7635,17.283,17.2908,1913257.7812793
2008-05-08,17.2338,17.2338,16.8919,17.0117,2817561.1312233
2008-05-09,16.7622,17.2338,16.7494,16.8919,2687738.4708304
2008-05-12,16.9902,17.2044,16.9557,17.2044,2102438.9632646
2008-05-13,17.1542,17.3183,17.0707,17.1336,1999989.05937
2008-05-14,17.2987,17.512,17.1267,17.4048,2118907.5973048
2008-05-15,17.4775,17.6574,17.2613,17.6269,2953085.6859824
2008-05-16,17.6181,17.6426,17.3341,17.5198,2829108.4086412
2008-05-19,17.4195,17.7635,17.3773,17.6181,2367990.7261174
2008-05-20,17.4775,17.6063,17.2564,17.3429,2457673.189941
2008-05-21,17.2613,17.4598,16.9557,16.9902,3237336.7722293
2008-05-22,17.0402,17.4775,16.8987,17.3969,3393335.4324234
2008-05-23,17.2564,17.4333,17.111,17.2682,3381459.4539738
2008-05-27,17.3468,17.4274,17.1689,17.3183,1973453.8290297
2008-05-28,17.3253,17.4333,17.0707,17.3842,2822437.7112344
2008-05-29,17.3183,17.6849,17.3183,17.5974,1986996.7185932
2008-05-30,17.5669,17.6632,17.1188,17.1974,3938355.3253353
2008-06-02,17.0903,17.1542,16.7494,16.826,3154079.7521015
2008-06-03,17.0275,17.0275,16.6747,16.8633,3682230.0567736
2008-06-04,16.7267,16.9174,16.5892,16.6668,2963222.5001499
2008-06-05,16.767,17.0049,16.6108,16.8919,3119647.5557999
2008-06-06,16.7818,16.7818,16.1893,16.2502,3934325.4303344
2008-06-09,16.2993,16.5961,16.2335,16.4684,3105842.1124711
2008-06-10,16.4408,16.8113,16.4044,16.7405,4075410.4260744
2008-06-11,16.6413,16.7572,16.2855,16.2855,3263201.3710531
2008-06-12,16.4113,16.826,16.377,16.5892,2098464.0213774
2008-06-13,16.7267,16.8761,16.4634,16.6334,3962718.8900362
2008-06-16,16.4762,16.8633,16.4339,16.8418,3409358.3356528
2008-06-17,16.9557,16.997,16.3916,16.3916,2545883.113849
2008-06-18,16.3916,16.5755,16.1637,16.2404,2874719.4929692
2008-06-19,16.2502,16.3258,15.8561,16.2855,3406288.0848403
2008-06-20,15.7765,16.32,15.7569,15.7834,3981359.1897158
2008-06-23,15.8708,15.8955,15.4964,15.5357,2165060.0715672
2008-06-24,15.5466,15.6478,15.3049,15.3805,3663308.8856244
2008-06-25,15.583,15.7481,15.4277,15.467,3320526.6274405
2008-06-26,15.3963,15.3963,14.9619,15.0287,3985612.9677722
2008-06-27,15.014,15.2626,14.8647,15.0061,7034680.3726427
2008-06-30,15.0287,15.0415,14.5709,14.6022,4668409.4754525
2008-07-01,14.446,15.298,14.446,15.0336,8064002.0561365
2008-07-02,14.9708,15.3275,14.9708,14.9983,4435966.9635728
2008-07-03,15.2036,15.2567,14.8902,14.9472,2519668.4433383
2008-07-07,15.014,15.1427,14.5128,14.5846,5038057.7003088
2008-07-08,14.5846,15.2479,14.4618,15.2164,6370912.9070385
2008-07-09,15.2164,15.467,14.7674,14.7909,5717025.8077383
2008-07-10,14.7742,15.0887,14.6495,14.8902,4249017.4885917
2008-07-11,14.6986,15.1122,14.5571,14.7674,5504968.8657215
2008-07-14,14.9255,15.1054,14.1758,14.3409,3550098.3479572
2008-07-15,14.2937,14.5649,13.8909,14.0913,5070600.1200911
2008-07-16,14.1325,14.9983,13.8761,14.9403,5737507.036725
2008-07-17,15.0209,15.7765,14.8695,15.6626,8326080.5786766
2008-07-18,15.6478,16.1333,15.5535,15.9406,6481360.5242695
2008-07-21,15.7834,16.0762,15.7264,15.8404,5092016.5696601
2008-07-22,15.7126,16.4899,15.349,16.4339,5546182.6833074
2008-07-23,16.5273,16.5695,16.0625,16.4339,4555541.8859205
2008-07-24,16.3976,16.3976,15.6979,15.7264,4328891.8392794
2008-07-25,15.6478,15.9023,15.4601,15.6566,3623544.2019983
2008-07-28,15.4916,15.8404,15.2626,15.2911,3080264.4910187
2008-07-29,15.3893,15.8836,15.1633,15.803,4834818.6977321
2008-07-30,15.9111,16.4113,15.5417,16.0262,5244915.4671843
2008-07-31,16.7818,17.7683,16.7818,17.2564,10631662.885394
2008-08-01,17.5021,17.5198,16.4684,16.7189,6598609.0981395
2008-08-04,16.6619,16.7405,16.3622,16.4339,4878259.134071
2008-08-05,16.6826,17.1621,16.5342,17.1404,5726722.9969967
2008-08-06,17.0402,17.1336,16.6973,16.8418,3784558.8602882
2008-08-07,16.6186,16.9056,16.4634,16.5892,5202432.6397332
2008-08-08,16.7267,17.3969,16.5273,17.2908,5271948.3284982
2008-08-11,17.1188,17.789,16.6334,17.5748,4612332.8759252
2008-08-12,17.2505,17.5286,17.1621,17.3341,4882543.4416351
2008-08-13,17.1974,17.2682,16.7897,17.0903,4842246.5269269
2008-08-14,16.8919,17.5473,16.8181,17.3969,3619718.8546983
2008-08-15,17.506,17.8499,17.3253,17.7035,3879310.2400207
2008-08-18,17.7035,17.7487,17.1769,17.283,3901293.5207805
2008-08-19,16.9056,17.283,16.885,17.1267,3938071.4009147
2008-08-20,17.0628,17.2987,16.8418,17.2564,3815301.0567733
2008-08-21,17.0903,17.3253,16.8761,17.2044,2809338.5171811
2008-08-22,17.2682,17.731,17.2682,17.5021,5028140.6985958
2008-08-25,17.4195,17.5286,16.9842,17.2338,4386671.9853298
2008-08-26,17.226,17.3773,17.0402,17.3773,3165608.7118149
2008-08-27,17.3429,17.5748,17.2564,17.512,3114638.6812559
2008-08-28,17.7821,18.1123,17.6701,18.0897,5670560.9148482
2008-08-29,17.9708,18.3786,17.8882,18.1487,4091372.2702888
2008-09-02,18.4543,18.6607,18.2175,18.3609,5614793.6809978
2008-09-03,18.2558,18.5673,18.2125,18.3914,5230263.3388453
2008-09-04,18.185,18.3963,17.962,17.9993,6219118.1600386
2008-09-05,17.8549,18.24,17.678,18.1939,5136323.0263641
2008-09-08,18.5742,19.4969,18.2175,18.6685,7093752.9345141
2008-09-09,18.0622,19.0792,17.955,18.0386,6664875.4296475
2008-09-10,18.1123,18.5476,17.8499,18.3472,7214775.9731715
2008-09-11,18.3472,18.4189,17.7242,18.3786,7559504.9962889
2008-09-12,18.2125,18.5408,18.0622,18.3609,4279346.5190743
2008-09-15,17.8499,18.5339,17.6849,17.7104,8312545.8303151
2008-09-16,17.3969,18.0848,17.1336,17.9119,9990105.6365562
2008-09-17,17.4333,17.5473,16.4113,16.5125,12380359.497253
2008-09-18,16.8496,17.9325,16.1283,17.8204,12636067.529211
2008-09-19,19.7494,19.7494,18.5673,18.5673,7997215.7053493
2008-09-22,19.1382,19.6413,17.2908,17.5601,3802664.893585
2008-09-23,17.506,18.4778,17.4195,18.3835,5392323.1239447
2008-09-24,18.4258,18.7825,17.1404,18.3472,3574020.2524485
2008-09-25,18.5476,19.2483,18.1409,18.24,3168197.6140578
2008-09-26,18.018,18.7471,17.7683,18.6214,3438107.9729431
2008-09-29,17.9177,18.6272,17.2112,17.2112,7839700.7462787
2008-09-30,17.7104,18.2843,17.4382,17.9256,7177609.3506408
2008-10-01,17.7683,18.3531,17.2613,17.5531,4773497.1288022
2008-10-02,17.3341,17.7104,16.9557,17.0707,5788182.966361
2008-10-03,17.6337,17.8499,16.6747,16.7818,8992657.7766287
2008-10-06,16.377,18.7137,15.2479,15.6311,8331108.7885754
2008-10-07,15.6733,18.7137,14.5188,15.2036,5903630.2992836
2008-10-08,14.7742,16.7572,14.3056,14.9894,4615933.3225194
2008-10-09,14.2859,17.6917,9.99759,10.5517,17031913.631569
2008-10-10,10.2914,12.8217,8.88016,11.7624,11251453.612976
2008-10-13,12.4267,14.3743,11.9727,14.278,7687167.1851952
2008-10-14,14.9403,14.9403,13.7346,14.1217,8639287.8852152
2008-10-15,13.0045,13.9901,12.4797,12.6203,6634868.994295
2008-10-16,12.8463,12.8463,10.5016,11.5737,11415697.275518
2008-10-17,12.1417,12.1417,10.7915,11.3428,8830216.3726845
2008-10-20,11.4726,13.263,11.2484,13.1843,6379539.5282311
2008-10-21,12.973,13.313,12.3048,12.9337,5985383.2323379
2008-10-22,12.5318,13.0192,11.6396,11.9059,5103038.7395476
2008-10-23,11.334,11.3772,9.90419,10.7228,16430881.251096
2008-10-24,9.98865,11.1826,9.37847,10.7837,7463412.3535232
2008-10-27,10.9556,10.9969,10.0584,10.0702,6974189.2063191
2008-10-28,10.2914,11.0116,9.69194,10.8465,7557232.5832745
2008-10-29,10.8465,11.7349,10.429,10.8318,7233551.6203347
2008-10-30,11.2858,11.4961,10.0752,10.4702,8727088.7137216
2008-10-31,11.7899,11.7899,9.92187,11.2484,8372851.7842928
2008-11-03,11.1895,12.29,10.88,12.0327,8238722.4280302
2008-11-04,12.463,13.2236,12.0042,13.1057,9445940.5698566
2008-11-05,12.7412,13.6255,12.3706,12.3991,7313192.9291145
2008-11-06,12.6556,12.8836,11.5167,11.6769,6773733.4771836
2008-11-07,11.6769,12.0415,11.3968,12.0042,4273425.8299038
2008-11-10,12.1123,12.349,11.0509,11.3045,4607413.5546035
2008-11-11,11.2278,11.3428,10.7473,11.0116,4017885.7102375
2008-11-12,10.6058,10.7679,9.76367,9.87569,6211881.6490913
2008-11-13,10.0359,11.3713,9.51408,11.334,8428408.3645409
2008-11-14,10.9065,11.4862,10.2844,10.7414,7638464.4793994
2008-11-17,10.591,10.82,9.60645,9.68506,5958891.7609584
2008-11-18,9.84916,10.3257,9.39223,10.0584,8570059.1738215
2008-11-19,10.1773,10.2491,8.85589,8.92488,6472853.9858068
2008-11-20,8.84862,8.84862,6.66329,6.7703,12668597.73719
2008-11-21,7.11315,8.32653,6.79929,8.26994,11592298.265079
2008-11-24,8.61485,9.8639,8.03597,9.61332,9752327.5844013
2008-11-25,9.66835,10.2688,8.56365,10.1282,7110784.329144
2008-11-26,9.78529,10.0201,9.01459,9.9563,6665786.2266237
2008-11-28,9.89043,10.7915,9.78529,10.6422,2643169.4603611
2008-12-01,10.2078,10.7551,9.70373,9.77841,9476352.0300096
2008-12-02,10.1557,10.4702,9.55338,10.429,8624617.4391717
2008-12-03,10.429,10.8878,9.78529,10.7384,12506167.527399
2008-12-04,10.3798,11.106,10.3179,10.4791,5721697.8400486
2008-12-05,10.2629,12.4071,10.2629,12.354,7101354.7819021
2008-12-08,12.5112,12.5318,11.4057,11.5639,7245760.3704168
2008-12-09,11.3615,12.0267,11.0716,11.2564,6101183.6898982
2008-12-10,11.4116,11.7044,10.9625,11.4961,5668241.6899222
2008-12-11,11.3045,11.7486,10.429,10.5429,7107196.0943528
2008-12-12,10.0201,11.1758,10.0201,11.1581,5872704.9257529
2008-12-15,11.0716,11.2111,10.429,10.65,4037541.6248693
2008-12-16,10.7984,12.809,10.5665,12.6556,7824678.1932477
2008-12-17,12.4267,12.8217,12.1043,12.4905,6093735.5076984
2008-12-18,12.5848,13.032,11.9579,12.1476,4940177.0460491
2008-12-19,12.2842,13.0968,12.1781,12.9573,8087980.9490419
2008-12-22,13.1136,13.1136,11.8341,12.0788,4928041.5667851
2008-12-23,12.2567,12.7244,12.0415,12.126,3027202.17154
2008-12-24,12.1712,12.2615,11.7201,12.0847,1224264.8012101
2008-12-26,12.0267,12.2842,11.842,12.1918,1524125.6246839
2008-12-29,12.1918,12.463,11.6062,11.9727,1898676.888458
2008-12-30,12.126,12.9111,12.0483,12.8394,2532553.9308385
2008-12-31,12.862,13.3926,12.2204,13.2835,2559593.9157042
2009-01-02,13.1784,13.2835,12.6359,13.1647,4053528.9103399
2009-01-05,13.0133,13.9812,12.9662,13.8909,4938951.7951447
2009-01-06,14.2426,14.6495,13.9065,14.2613,5705777.7194947
2009-01-07,13.8417,13.8417,12.354,12.4482,6914727.9020512
2009-01-08,12.3412,13.0477,12.3412,12.9927,4916955.2849317
2009-01-09,13.0261,13.0899,12.235,12.3195,4076156.3637097
2009-01-12,12.2498,12.2498,11.334,11.5109,4351039.9793802
2009-01-13,11.6896,12.0975,11.1413,11.8282,5468746.6226253
2009-01-14,11.4922,11.6062,10.7228,10.9006,5071775.506133
2009-01-15,11.1266,11.613,10.3179,11.0982,6322398.4665394
2009-01-16,12.1328,13.0546,11.1483,11.5796,6598596.8863365
2009-01-20,11.5639,11.5796,9.90419,9.99759,8711056.6516398
2009-01-21,10.4043,11.6896,10.3257,11.6199,7218017.1892265
2009-01-22,11.0185,11.2858,9.89043,10.3552,9764258.5159645
2009-01-23,10.0506,11.1758,9.84916,10.824,4679781.7170269
2009-01-26,10.7414,11.1197,10.1773,10.4201,6711052.327516
2009-01-27,10.6274,10.9704,10.3179,10.9133,4700008.5334505
2009-01-28,11.6631,12.349,11.2564,11.7349,7281251.9406316
2009-01-29,11.2986,11.2986,10.5193,10.5577,5618114.2737725
2009-01-30,10.5577,10.8465,10.0044,10.1115,6328708.9157567
2009-02-02,9.86979,10.6274,9.74205,10.4791,5608614.5086631
2009-02-03,10.5812,10.5812,9.90419,10.1695,7045505.1183812
2009-02-04,9.99759,10.5979,9.39223,10.1352,6226917.4315756
2009-02-05,9.90419,10.9133,9.6487,10.5517,8340402.9883338
2009-02-06,10.7915,10.8937,10.2285,10.707,5964320.9250568
2009-02-09,10.6608,10.9831,10.3179,10.4977,4699699.1677736
2009-02-10,10.3552,10.4977,8.99013,9.06471,12537966.044846
2009-02-11,9.1047,9.46396,8.94118,9.27155,6628765.1280791
2009-02-12,8.73532,9.4787,8.73532,9.40402,6994293.9047123
2009-02-13,9.33474,9.73419,9.05036,9.15501,6605353.0663644
2009-02-17,8.59834,8.87181,8.04343,8.0852,9343166.0355314
2009-02-18,8.75468,8.75468,7.96217,8.34157,7322969.4950926
2009-02-19,8.54773,8.54773,7.24876,7.31322,11314620.181814
2009-02-20,7.34181,7.96905,7.07758,7.5638,13655790.735521
2009-02-23,7.69193,7.87795,7.02059,7.02059,9673364.0306898
2009-02-24,7.14175,8.13265,7.07758,8.11831,11517051.17009
2009-02-25,8.21383,8.21383,7.0993,7.55643,11807099.809827
2009-02-26,7.88542,8.0852,7.60625,7.85575,10346915.185824
2009-02-27,7.5638,7.69872,6.89206,7.27028,13092837.809855
2009-03-02,6.7133,7.17054,6.59912,6.67076,13342955.888975
2009-03-03,6.82051,6.97047,6.14189,6.1921,10721737.144565
2009-03-04,6.34914,6.85609,5.92787,6.62791,10984026.320708
2009-03-05,6.27062,6.44937,5.55613,5.70648,11387307.886417
2009-03-06,5.92787,5.94919,5.43497,5.79217,10033908.356385
2009-03-09,5.67081,6.06377,5.57805,5.83482,9892432.5829479
2009-03-10,6.13482,6.92036,5.91362,6.7421,11617689.656535
2009-03-11,6.82051,7.2636,6.4135,7.09192,13750485.126839
2009-03-12,7.06314,7.86223,6.9061,7.74136,12192166.453663
2009-03-13,7.70589,8.10554,7.52714,7.8697,8732740.7432253
2009-03-16,7.92768,8.2491,7.44293,7.47899,7720269.3126165
2009-03-17,7.32805,8.20007,7.29877,8.20007,7840624.7727082
2009-03-18,8.09208,9.15501,7.7847,9.14057,14346506.597468
2009-03-19,9.34211,9.44824,8.56365,8.63401,14119105.52494
2009-03-20,8.90434,8.90434,8.10554,8.14711,7988104.6826365
2009-03-23,8.47796,9.53176,8.47796,9.53176,10018539.802268
2009-03-24,9.00712,9.74991,8.90434,9.06471,8945254.6102055
2009-03-25,9.27735,9.57697,8.62762,9.23579,8219948.8161676
2009-03-26,9.23579,9.69783,8.75468,9.57009,8653304.9997965
2009-03-27,9.21466,9.60645,8.95622,9.3657,5229079.8116013
2009-03-30,9.14057,9.14833,8.30658,8.40093,7199114.3357818
2009-03-31,8.36329,9.08367,8.36329,8.92488,8029797.8134914
2009-04-01,8.69199,9.43448,8.42539,9.3657,8133988.9169685
2009-04-02,9.74205,9.89633,9.42466,9.71159,7484792.1676831
2009-04-03,9.60645,9.9563,9.37356,9.94052,6535292.9347142
2009-04-06,9.73419,9.89633,9.45708,9.74205,5391831.5988726
2009-04-07,9.22714,9.60645,9.18479,9.31047,4433684.3740558
2009-04-08,9.73419,9.96414,9.40402,9.61332,5428088.4420774
2009-04-09,10.1352,10.6825,9.75581,10.4791,9400073.0376649
2009-04-13,10.6205,10.7915,10.0201,10.6825,8719647.6550735
2009-04-14,10.3552,10.4908,9.60645,9.74205,8513123.6774809
2009-04-15,9.59367,10.5812,9.38535,10.5517,7056530.3412194
2009-04-16,10.5979,10.6825,10.0428,10.4043,7970806.6636403
2009-04-17,10.4358,10.9625,10.2138,10.7384,8675678.0406031
2009-04-20,10.3631,10.4702,9.99759,10.0143,9722473.7965867
2009-04-21,9.68506,11.0116,9.16169,11.0116,9404381.768835
2009-04-22,9.99759,10.8554,9.99759,10.3257,11368829.393128
2009-04-23,10.4122,10.8554,10.1843,10.7837,7824959.0647174
2009-04-24,10.8702,10.9831,10.371,10.7414,9666116.3255897
2009-04-27,10.6648,11.0559,10.4613,10.8878,7386470.8708639
2009-04-28,10.6736,11.1698,10.6736,10.9271,6077546.7274777
2009-04-29,11.0637,11.6474,10.9193,11.5029,7216412.3547779
2009-04-30,11.5029,11.8626,11.4194,11.67,11129518.759692
2009-05-01,11.6631,12.0906,11.4804,11.896,8628311.5095891
2009-05-04,11.9403,12.691,11.8587,12.6556,11479072.462658
2009-05-05,12.1918,12.9337,12.1633,12.6753,8524928.4204128
2009-05-06,12.9662,13.032,12.5043,12.8767,12769566.959967
2009-05-07,12.9484,13.1705,12.354,12.4267,10992490.11786
2009-05-08,12.5043,13.5283,12.299,13.5283,11418344.183825
2009-05-11,12.8689,12.973,12.1043,12.1554,10801016.169855
2009-05-12,12.235,12.4394,11.8341,12.0788,13316079.7458
2009-05-13,11.8488,11.9972,11.4057,11.5167,10417793.508277
2009-05-14,11.4194,12.1043,11.3114,11.9579,8990661.1468328
2009-05-15,11.9403,12.0042,11.4597,11.6199,7385811.4335001
2009-05-18,11.896,12.579,11.728,12.4994,7924874.0018324
2009-05-19,12.3756,12.5643,12.1633,12.235,8458262.1523554
2009-05-20,12.4709,12.691,11.842,11.8823,8165973.6644123
2009-05-21,11.6062,11.9727,11.4636,11.8057,6276793.4881129
2009-05-22,11.8823,12.0552,11.728,11.8488,4528695.2546029
2009-05-26,11.7349,12.5043,11.6278,12.4847,7055308.1432659
2009-05-27,12.4482,12.5043,11.555,11.5924,7751695.3700715
2009-05-28,11.8901,12.0847,11.6336,12.0327,6907780.4037757
2009-05-29,12.0267,12.2567,11.6848,12.2204,6349743.7464809
2009-06-01,12.3618,12.5407,12.1328,12.3117,7060155.2114197
2009-06-02,12.354,12.7696,12.1839,12.5711,6906426.9289395
2009-06-03,12.4208,12.4208,11.9403,12.0975,4174905.0736351
2009-06-04,12.2046,12.4797,12.1633,12.4336,4797218.5561937
2009-06-05,12.6419,12.7117,12.1191,12.2763,5839699.4751057
2009-06-08,12.1328,12.4709,11.9727,12.3363,4218141.9799234
2009-06-09,12.4071,12.4071,11.9854,12.1043,4226551.8416121
2009-06-10,12.1839,12.1839,11.7772,11.9924,4974483.0537193
2009-06-11,11.9639,12.2842,11.8685,12.1476,4070718.040759
2009-06-12,12.1123,12.1123,11.7624,12.0415,3668162.0596797
2009-06-15,11.896,11.9579,11.7624,11.9137,5448932.9722044
2009-06-16,11.9766,12.0483,11.3968,11.3968,4862371.5783252
2009-06-17,11.3841,11.5029,10.933,11.0834,6567188.1289357
2009-06-18,11.1483,11.4273,11.0637,11.2622,5615672.9308161
2009-06-19,11.4116,11.6003,11.3467,11.5109,5134888.1395078
2009-06-22,11.3536,11.4726,10.7768,10.8141,5514567.3429054
2009-06-23,10.8062,11.0274,10.7149,10.9911,4728039.7096623
2009-06-24,11.0637,11.4116,11.0274,11.2111,4013855.8152367
2009-06-25,11.1698,11.4057,10.9704,11.3713,4159251.5774473
2009-06-26,11.3192,11.4351,11.0982,11.3841,3494509.202901
2009-06-29,11.4057,11.5394,11.2564,11.391,3326400.5046993
2009-06-30,11.3772,11.5315,10.9556,11.328,6017607.127591
2009-07-01,11.5109,11.5109,11.2858,11.4273,4265641.8231206
2009-07-02,11.2367,11.3428,10.7414,10.7414,4706295.5767119
2009-07-06,10.6353,10.82,10.5351,10.7768,5987200.7556893
2009-07-07,10.7768,10.8633,10.591,10.6137,4507632.9473218
2009-07-08,10.6736,10.8702,10.2629,10.5704,7229522.742984
2009-07-09,10.7149,10.9969,10.6422,10.824,4198550.1772576
2009-07-10,10.7414,10.8141,10.4702,10.6058,4066808.228488
2009-07-13,10.7915,11.4597,10.7384,11.4499,5705144.7410375
2009-07-14,11.4351,11.5109,11.1974,11.3467,3568621.6178577
2009-07-15,11.4961,11.8823,11.3467,11.7044,6688013.7434441
2009-07-16,11.5924,11.7899,11.4597,11.5845,5493865.2838138
2009-07-17,11.6336,11.7201,11.4726,11.6848,3703981.3132758
2009-07-20,11.9137,12.2567,11.728,12.235,4404124.6871644
2009-07-21,12.3412,12.463,12.1554,12.299,3492718.1384562
2009-07-22,12.0847,12.4994,12.012,12.3991,4994086.050538
2009-07-23,12.52,12.9662,12.3618,12.8689,4836352.296663
2009-07-24,12.8266,13.5646,12.7853,13.256,5540046.2522834
2009-07-27,13.2835,13.5213,13.1577,13.2236,3519637.0229418
2009-07-28,13.1489,13.3563,12.9249,13.0831,4294646.8906243
2009-07-29,12.9789,13.1489,12.8158,12.9337,2874590.2513871
2009-07-30,13.1057,13.6402,13.0477,13.2688,4379171.9029671
2009-07-31,13.3494,13.4908,13.1489,13.4034,3384201.0037547
2009-08-03,13.6835,13.7346,13.3779,13.5971,4115654.4229695
2009-08-04,13.7965,14.2613,13.4997,14.2122,5566983.4544735
2009-08-05,14.5649,14.5964,13.4329,14.106,9426327.3965354
2009-08-06,14.2701,14.5334,13.8034,14.334,6322306.8780167
2009-08-07,14.5276,14.8567,14.3595,14.7192,6115225.2280856
2009-08-10,14.5846,14.7192,14.1905,14.3674,4767898.0171116
2009-08-11,14.2554,14.5709,14.1385,14.4618,6446214.9551407
2009-08-12,14.5964,15.2479,14.4077,15.1122,5318173.0559287
2009-08-13,15.3893,15.6979,15.2401,15.5211,5129315.4867237
2009-08-14,15.4424,15.5211,15.0759,15.2401,3672693.6562552
2009-08-17,14.9472,15.0209,14.5905,14.6347,5646851.6992597
2009-08-18,14.7123,15.07,14.5757,15.0552,4667792.7793993
2009-08-19,14.8342,15.349,14.8342,15.1633,3810513.0123342
2009-08-20,15.0336,15.5357,15.0336,15.3432,3942317.0377692
2009-08-21,15.4964,15.8345,15.4759,15.8198,5342454.1909591
2009-08-24,15.7264,16.0262,15.5997,15.6979,5115902.8563926
2009-08-25,15.349,16.3916,15.349,16.2699,6496896.9906781
2009-08-26,16.2059,16.4261,15.9495,16.1637,5815014.3329248
2009-08-27,16.1215,16.2404,15.7834,16.0625,4782898.1818371
2009-08-28,16.0959,16.3327,15.9495,16.1755,4431202.3250894
2009-08-31,15.9495,16.2246,15.8109,16.089,5167507.9007093
2009-09-01,15.9996,16.1057,14.9472,14.9983,7399055.1338893
2009-09-02,14.8647,15.1427,14.67,15.014,5916668.4343218
2009-09-03,15.185,15.4964,14.896,15.4503,4214321.7208746
2009-09-04,15.5289,15.576,15.2115,15.3697,4264104.1535887
2009-09-08,15.5122,15.6626,15.2351,15.3618,3899942.0812449
2009-09-09,15.356,15.6733,15.2479,15.6311,5298673.8594358
2009-09-10,15.467,15.7196,15.2263,15.6311,4909505.0674313
2009-09-11,15.6213,15.7068,15.2685,15.6566,3917059.9761463
2009-09-14,15.4277,15.6626,15.1054,15.6566,5022080.5913407
2009-09-15,15.6813,15.92,15.5357,15.6979,5633049.3088817
2009-09-16,15.7834,16.3916,15.7569,16.3465,5800265.5278118
2009-09-17,16.1755,16.6049,16.0477,16.0625,4724942.9999432
2009-09-18,16.1333,16.2246,15.7962,16.0409,5339964.0007907
2009-09-21,15.8758,15.9564,15.5357,15.8198,3655838.3151189
2009-09-22,15.9564,16.2767,15.8708,16.0409,4492570.7059309
2009-09-23,15.5357,15.9328,15.3805,15.3963,4413651.9288306
2009-09-24,15.5122,15.5122,14.9708,15.1192,5075973.3134256
2009-09-25,15.3049,15.4061,14.8342,14.8755,5382045.8740422
2009-09-28,14.7909,15.3107,14.7909,15.3107,7450110.6470696
2009-09-29,15.3805,15.583,15.2479,15.4916,6981137.7222448
2009-09-30,15.5211,15.6813,15.0887,15.3107,6966434.7113931
2009-10-01,15.5122,15.5614,14.5757,14.5757,6056588.2205224
2009-10-02,14.3527,14.7674,14.2358,14.5334,4834387.2140249
2009-10-05,14.7192,15.0818,14.4765,15.0759,4993955.7913056
2009-10-06,15.0631,15.5908,14.7742,15.3727,5392925.5728943
2009-10-07,15.3432,15.4601,15.126,15.4601,3624980.106505
2009-10-08,15.5122,15.8198,15.4218,15.4759,3839179.2023037
2009-10-09,15.4759,15.6262,15.3893,15.4277,3538994.7660495
2009-10-12,15.6075,15.7421,15.4218,15.6566,2438227.9289116
2009-10-13,15.5417,15.6626,15.3893,15.5997,3913240.7347478
2009-10-14,15.8404,16.2699,15.7834,16.2404,4998540.3056942
2009-10-15,16.2404,16.2502,15.92,16.0625,3413530.7016891
2009-10-16,15.8905,15.9259,15.5357,15.5535,5147264.8018816
2009-10-19,15.6478,16.0831,15.6213,16.0114,2892580.2725551
2009-10-20,16.0694,16.0694,15.6075,15.7068,4743136.5511618
2009-10-21,15.6311,15.803,15.2036,15.2164,7341311.6232481
2009-10-22,15.2351,15.64,15.014,15.64,3953196.7366213
2009-10-23,15.6075,15.6213,15.1496,15.2401,3532660.9108764
2009-10-26,15.298,15.4503,14.7281,14.8184,4004216.6320427
2009-10-27,14.842,15.0552,14.6022,14.6445,3639260.7925017
2009-10-28,14.5414,14.7123,14.163,14.1905,5391658.5983296
2009-10-29,14.4824,15.185,14.4077,15.1339,5892184.786891
2009-10-30,14.9983,14.9983,14.2122,14.2475,7640113.0728088
2009-11-02,14.3527,14.7546,14.1552,14.446,4932467.3277343
2009-11-03,14.219,14.5188,14.219,14.4205,6389696.6954037
2009-11-04,14.4283,14.4283,13.6639,13.6982,9567449.0276846
2009-11-05,13.7838,13.8761,13.4762,13.711,6785910.680108
2009-11-06,13.4762,13.9989,13.4231,13.9488,4384154.3186045
2009-11-09,14.0776,14.5414,14.0776,14.5414,5810220.1825841
2009-11-10,14.3832,14.6092,14.2475,14.446,5059975.8514524
2009-11-11,14.6563,14.8136,14.5709,14.677,4070439.2045898
2009-11-12,14.5571,14.6347,13.8987,13.9302,7708314.9750975
2009-11-13,14.0549,14.163,13.9213,14.0313,6455068.5123395
2009-11-16,14.2554,14.4421,14.1905,14.3261,5126975.9087927
2009-11-17,14.2358,14.3467,14.1325,14.1385,6967542.9325184
2009-11-18,14.0913,14.163,13.9213,13.9615,5792512.0505361
2009-11-19,13.8329,13.8987,13.5646,13.6639,3894313.457697
2009-11-20,13.5833,13.706,13.4762,13.6255,5513408.2392675
2009-11-23,13.8614,13.9065,13.6835,13.7896,3553794.4536752
2009-11-24,13.7896,13.9557,13.711,13.8329,5085639.9731764
2009-11-25,13.8682,14.0982,13.8034,14.0392,3413250.8478696
2009-11-27,13.6049,13.9154,13.4545,13.4997,2303234.5875845
2009-11-30,13.541,13.6255,13.3346,13.5971,5291722.2905593
2009-12-01,13.7493,13.7493,13.5213,13.5833,4008682.0813517
2009-12-02,13.6186,13.8486,13.4624,13.8329,4901162.3706593
2009-12-03,13.8544,14.2859,13.3847,13.3975,5147630.1383224
2009-12-04,13.6049,13.8417,13.3651,13.6314,6061840.3134769
2009-12-07,13.6108,13.7562,13.4329,13.484,4276181.6267883
2009-12-08,13.484,13.5145,13.256,13.3051,3939339.3931297
2009-12-09,13.2835,13.5056,13.199,13.313,5489915.7831829
2009-12-10,13.3779,13.6108,13.3494,13.5145,3301778.4568342
2009-12-11,13.5705,13.6707,13.4545,13.5971,3941781.7537362
2009-12-14,13.6785,13.8987,13.5891,13.8682,3054302.1977706
2009-12-15,13.711,13.8289,13.5498,13.5971,3595546.6082448
2009-12-16,13.6913,13.9302,13.6785,13.7562,3994688.3727262
2009-12-17,14.1965,14.1965,13.7188,13.77,5754038.7650809
2009-12-18,13.8544,13.8614,13.4997,13.6785,4404262.0699485
2009-12-21,13.711,13.9429,13.711,13.8829,3211666.5446038
2009-12-22,13.9302,14.1905,13.9302,14.0471,2711957.5291954
2009-12-23,14.0913,14.2426,14.0471,14.163,1627585.0376292
2009-12-24,14.2701,14.3261,14.2122,14.3124,702389.32799636
2009-12-28,14.334,14.3743,14.2613,14.3409,2112229.7763462
2009-12-29,14.3674,14.4696,14.2937,14.3527,2429201.3711697
2009-12-30,14.219,14.2859,14.106,14.2122,1833922.7852255
2009-12-31,14.2613,14.3467,13.9302,13.9429,2159471.1363792
2010-01-04,14.0392,14.3192,13.9615,14.2426,4354981.3388091
2010-01-05,14.1758,14.4913,14.1385,14.446,2784949.5112238
2010-01-06,14.4618,14.6495,14.4205,14.5757,3409765.3957539
2010-01-07,14.4538,14.9403,14.334,14.896,5278308.6425779
2010-01-08,14.8567,14.8567,14.5757,14.6986,2865185.1277513
2010-01-11,14.6986,14.9894,14.6986,14.9708,3042010.0003677
2010-01-12,14.8499,15.1703,14.8499,14.9325,7075785.3016516
2010-01-13,15.0061,15.1054,14.8342,15.0336,3761822.5183413
2010-01-14,14.9619,15.4916,14.9619,15.3196,8056315.7437775
2010-01-15,15.298,15.5614,15.2115,15.2764,8542417.7576564
2010-01-19,15.2036,15.6566,15.185,15.4552,4938147.8514451
2010-01-20,15.356,15.4366,15.1192,15.3727,5536747.030164
2010-01-21,15.3727,15.3963,14.9472,14.9836,7044420.3032118
2010-01-22,15.014,15.0631,14.392,14.4205,5136407.4913351
2010-01-25,14.6259,14.7192,14.446,14.5188,3504274.5747264
2010-01-26,14.3743,14.5757,14.1149,14.1385,4072364.598868
2010-01-27,14.1473,14.2937,13.8909,14.278,4861183.9804802
2010-01-28,14.2269,14.3056,13.9901,14.0048,5653445.0552473
2010-01-29,14.0648,14.3595,13.9429,13.9753,4671702.5916704
2010-02-01,14.0776,14.3832,13.9901,14.3527,4445619.37622
2010-02-02,14.4077,14.8567,14.2859,14.7604,5055047.3712784
2010-02-03,14.6022,14.7281,14.106,14.2475,5199499.7717048
2010-02-04,14.0982,14.0982,13.4702,13.4997,5778660.812946
2010-02-05,13.4997,13.7346,13.256,13.7277,6743206.0049018
2010-02-08,13.6982,13.7277,13.3779,13.3779,3848345.1781302
2010-02-09,13.5971,13.8417,13.4122,13.5774,4751036.5700739
2010-02-10,13.5971,13.8034,13.4997,13.6707,4357346.3579964
2010-02-11,13.6707,13.9302,13.5498,13.8682,4008985.341127
2010-02-12,13.6491,13.9615,13.4122,13.9429,5082581.9341669
2010-02-16,14.0982,14.3409,14.0117,14.3409,4318168.8585663
2010-02-17,14.7339,14.8136,14.4205,14.6632,4636868.4235189
2010-02-18,14.6259,14.9541,14.5709,14.9403,5095864.3052658
2010-02-19,14.8567,15.0484,14.7604,15.0061,4088891.2389726
2010-02-22,15.014,15.07,14.905,15.0061,2245064.6814873
2010-02-23,14.9619,15.0631,14.6907,14.7408,5229283.3416519
2010-02-24,14.7742,14.9894,14.7408,14.9472,3881137.9398747
2010-02-25,14.7674,14.8647,14.5846,14.842,3920416.1866799
2010-02-26,14.8843,14.9708,14.7281,14.8647,3661787.4984965
2010-03-01,14.9197,15.2263,14.896,15.2164,3550012.865336
2010-03-02,15.2685,15.3049,15.1122,15.2115,3329586.7676407
2010-03-03,15.2351,15.356,15.1703,15.2479,3955758.1623074
2010-03-04,15.3107,15.4847,15.2036,15.4847,3174730.9286805
2010-03-05,15.6075,15.8905,15.467,15.8561,4674504.1828162
2010-03-08,15.8955,16.0959,15.8493,16.0114,3508671.8414685
2010-03-09,15.8955,16.1136,15.8836,16.0547,3507498.4907271
2010-03-10,16.1283,16.3062,15.9761,16.261,3217329.7682604
2010-03-11,16.3533,16.6049,16.3062,16.6049,4474160.3952085
2010-03-12,16.7347,16.8181,16.4408,16.713,5967540.7704565
2010-03-15,16.713,17.0903,16.6256,17.0275,5889294.6601732
2010-03-16,17.0707,17.3055,16.9636,17.2613,4975662.5103623
2010-03-17,17.7683,17.789,17.3694,17.4451,6694471.7519481
2010-03-18,17.3842,17.4382,17.2741,17.3773,3671161.0749745
2010-03-19,16.8761,17.4863,16.8761,17.0903,7200191.0097492
2010-03-22,16.8496,17.1483,16.8181,17.0628,4512441.344766
2010-03-23,17.0707,17.2987,16.9479,17.2741,4751505.7068404
2010-03-24,17.1974,17.3606,17.1188,17.2682,3853582.0063308
2010-03-25,17.4048,17.6337,17.2613,17.4195,5901495.2690533
2010-03-26,17.4333,17.6977,17.4333,17.6063,5775423.667492
2010-03-29,17.6849,17.8549,17.678,17.7635,5225185.2640841
2010-03-30,17.7743,17.8549,17.6337,17.6632,2870829.016053
2010-03-31,17.5531,17.8136,17.5414,17.6917,6653308.8168748
2010-04-01,17.8352,18.0779,17.8058,17.9777,2698960.1001674
2010-04-05,18.0062,18.1772,17.9905,18.0966,3640853.4151473
2010-04-06,18.0111,18.4543,17.9482,18.2843,4933372.0188089
2010-04-07,18.2607,18.3186,17.9482,18.1123,3620048.5733802
2010-04-08,18.0258,18.2067,17.9177,18.1614,2631803.3246882
2010-04-09,18.1614,18.2322,18.0779,18.2322,3266832.3471549
2010-04-12,18.3186,18.3697,18.1772,18.24,2418742.9795223
2010-04-13,18.185,18.3118,18.0543,18.2764,1846635.2721828
2010-04-14,18.3472,18.8699,18.3472,18.8621,3535033.0536156
2010-04-15,18.5673,18.7137,18.3963,18.6214,3777078.1132802
2010-04-16,18.5123,18.5742,17.8283,18.0848,5975382.7833042
2010-04-19,17.9256,18.2125,17.8204,18.1978,4358366.0435497
2010-04-20,18.3334,18.527,18.3118,18.4896,2760647.005538
2010-04-21,18.5339,18.697,18.0966,18.3186,3948959.2409689
2010-04-22,18.1251,18.2558,17.7978,18.2175,3318913.6517899
2010-04-23,18.185,18.528,18.1319,18.5054,2945058.4607887
2010-04-26,18.4543,18.6272,18.3059,18.3118,0
2010-04-27,18.1487,18.2558,17.2682,17.3341,6198984.9674383
2010-04-28,17.5473,17.8136,17.2407,17.3429,6850146.7993617
2010-04-29,17.5906,17.8352,17.4333,17.6495,6739982.0889011
2010-04-30,17.789,17.9777,17.3969,17.4775,6366695.7643912
2010-05-03,17.6495,17.7242,17.283,17.3969,5223041.0750015
2010-05-04,17.1769,17.1837,16.7405,16.8338,8154313.4278163
2010-05-05,16.4969,17.3606,16.3622,16.8418,7921193.1608682
2010-05-06,16.7494,17.0196,15.0209,16.1814,7701504.8596062
2010-05-07,16.0055,16.4339,15.6135,16.0262,10559348.658434
2010-05-10,16.9174,17.3694,16.8987,17.3694,6613033.2728219
2010-05-11,17.0903,17.5021,16.9636,17.1769,4157416.7540416
2010-05-12,17.283,17.4117,17.1031,17.3606,5991997.9589807
2010-05-13,17.2908,17.3125,16.8044,16.8338,5115628.0908243
2010-05-14,16.6334,16.6973,16.0625,16.2187,7282623.7331723
2010-05-17,16.2335,16.3622,15.8198,16.1333,10375578.322843
2010-05-18,16.2855,16.377,15.6733,15.7627,8761532.104176
2010-05-19,15.6813,15.9907,15.3805,15.7481,10462934.438189
2010-05-20,15.4503,15.6901,15.0209,15.3618,26204065.577427
2010-05-21,15.1192,16.089,15.0336,16.0409,10557825.236006
2010-05-24,15.9495,16.0694,15.7196,15.7687,6129241.3250167
2010-05-25,15.1988,15.9328,14.9836,15.8493,15077824.669199
2010-05-26,16.0262,16.2915,15.8955,15.9996,9301356.8925476
2010-05-27,16.3465,16.826,16.1991,16.7965,5749362.6621695
2010-05-28,16.8044,16.9764,16.4408,16.4969,7359763.6576309
2010-06-01,16.147,16.5892,16.0055,16.1548,5734241.397064
2010-06-02,16.3062,16.7189,16.1755,16.713,5165463.4413515
2010-06-03,16.7405,16.8181,16.4684,16.6108,4176470.2197238
2010-06-04,16.1696,16.261,15.8404,15.9111,9669451.165468
2010-06-07,15.9761,16.0477,15.5122,15.5211,9496510.6638662
2010-06-08,15.576,15.9701,15.4218,15.9111,7638273.1611519
2010-06-09,16.0625,16.2551,15.7569,15.8109,5490024.67176
2010-06-10,16.1411,16.4969,16.0625,16.4684,4036016.1671404
2010-06-11,16.2404,16.6668,16.1283,16.6334,4505212.9750208
2010-06-14,16.7818,16.9479,16.6186,16.6747,5106851.8750446
2010-06-15,16.767,17.0323,16.5892,17.0117,4685850.9831343
2010-06-16,16.7749,16.9557,16.6186,16.7347,4070811.6645823
2010-06-17,16.7347,16.8418,16.5214,16.6826,3351770.5255003
2010-06-18,16.7405,16.8418,16.6973,16.8418,3063832.4923876
2010-06-21,17.0707,17.3842,16.6256,16.7405,2596679.1262147
2010-06-22,16.7061,16.9116,16.377,16.3976,3655725.3559409
2010-06-23,16.3916,16.4762,16.1136,16.2404,3970767.4858852
2010-06-24,16.1333,16.2246,15.8836,15.9495,4718921.5633977
2010-06-25,16.0831,16.2551,15.7569,16.2059,5099218.4804988
2010-06-28,16.2335,16.3916,16.1411,16.2767,3820891.0096117
2010-06-29,16.0262,16.0262,15.5357,15.6478,6395523.7607509
2010-06-30,15.5732,15.864,15.4571,15.4946,6326273.6787019
2010-07-01,15.5466,15.5466,14.9403,15.2401,6541162.741372
2010-07-02,15.3107,15.4218,14.9836,15.185,4351631.234177
2010-07-06,15.4424,15.576,14.9894,15.2115,5804519.3058683
2010-07-07,15.3727,15.7068,15.2164,15.6733,7122297.0064533
2010-07-08,15.8561,16.0262,15.6566,15.9996,4187744.766874
2010-07-09,16.0477,16.2129,15.9632,16.1814,2894001.9299582
2010-07-12,16.1215,16.2246,15.9495,16.0762,3330505.7058189
2010-07-13,16.2993,16.4339,16.2335,16.3465,4017224.2375732
2010-07-14,16.2187,16.2246,15.8836,16.0262,5208515.1352939
2010-07-15,16.0262,16.089,15.7068,16.0409,4536140.383852
2010-07-16,15.864,15.8708,15.4552,15.5211,5548990.3803548
2010-07-19,15.576,15.6901,15.2401,15.5122,3304950.472672
2010-07-20,15.2036,15.8198,15.1988,15.8198,4459449.2431548
2010-07-21,16.034,16.034,15.5211,15.5672,6297335.7761148
2010-07-22,15.7962,15.7962,15.4277,15.576,10569395.919379
2010-07-23,15.5044,16.0625,15.3963,16.0409,8031389.4184867
2010-07-26,16.034,16.147,15.8404,15.9406,5784032.9886303
2010-07-27,16.1136,16.4261,16.089,16.3406,6104875.7250152
2010-07-28,16.2915,16.2915,15.9839,15.9907,3795004.0224823
2010-07-29,16.2129,16.4969,15.9111,16.2404,5622906.3888126
2010-07-30,16.0262,16.4202,15.9406,16.2993,3712292.46289
2010-08-02,16.5499,16.8338,16.3121,16.5961,5770359.8398344
2010-08-03,16.5214,16.54,15.9328,16.2335,4568781.5157088
2010-08-04,16.2551,16.377,15.356,15.5908,13236398.74866
2010-08-05,15.4552,15.6566,15.356,15.6262,3907444.1989081
2010-08-06,15.3963,15.6213,15.2115,15.576,6739966.8241473
2010-08-09,15.6262,15.9564,15.5211,15.9328,3819413.3814447
2010-08-10,15.7196,15.8404,15.5908,15.6566,7680313.310743
2010-08-11,15.3049,15.413,14.9325,14.9403,5456504.2900848
2010-08-12,14.7281,14.905,14.7123,14.842,4187792.5964358
2010-08-13,14.8184,15.0061,14.7339,14.8647,4365329.8242292
2010-08-16,14.7339,14.8843,14.67,14.7969,3132422.1194226
2010-08-17,14.9255,15.0887,14.8843,15.0209,3182873.1483527
2010-08-18,15.014,15.0818,14.8184,15.0061,2674021.5630736
2010-08-19,14.9197,14.9708,14.4696,14.5905,4119959.0835386
2010-08-20,14.4824,14.6092,14.3261,14.5188,3344306.0608964
2010-08-23,14.617,14.7546,14.5334,14.5757,3096777.9016699
2010-08-24,14.392,14.4618,14.1385,14.1473,4403737.9800683
2010-08-25,14.0048,14.0648,13.8191,13.9812,7022570.3346351
2010-08-26,14.0834,14.1217,13.7896,13.8909,4232313.7773432
2010-08-27,13.9753,14.4421,13.7838,14.4362,3265041.2827101
2010-08-30,14.3527,14.4205,13.9812,13.9989,2215207.840722
2010-08-31,13.8977,14.4165,13.882,14.3202,4834832.9448357
2010-09-01,14.5757,14.9766,14.5128,14.9472,5338629.8613093
2010-09-02,14.905,15.3196,14.8184,15.3196,4836029.7015329
2010-09-03,15.4601,15.9259,15.4601,15.9023,5391545.6391516
2010-09-07,15.7569,15.7627,15.2036,15.2036,4250267.1631021
2010-09-08,15.2626,15.4964,15.2479,15.2764,3049596.5830019
2010-09-09,15.5357,15.6566,15.356,15.4759,2287075.3192211
2010-09-10,15.4964,15.7569,15.3618,15.6213,3256008.6190667
2010-09-13,15.7834,15.8955,15.6311,15.8836,2343468.407977
2010-09-14,15.8708,15.9328,15.6733,15.8345,3070866.4909346
2010-09-15,15.6566,15.864,15.6075,15.8198,2421640.2297918
2010-09-16,15.7765,15.803,15.6626,15.7962,1986377.9872395
2010-09-17,15.92,15.9406,15.7834,15.8561,5534718.8532103
2010-09-20,15.8905,16.2187,15.8345,16.1696,2474701.5316202
2010-09-21,16.2059,16.2855,15.9996,16.0831,3629758.9920919
2010-09-22,16.034,16.0625,15.7687,15.8561,5695002.8386186
2010-09-23,15.6733,15.7962,15.5672,15.64,3889426.7011833
2010-09-24,15.7893,16.034,15.4916,15.9996,5241076.8904309
2010-09-27,15.9564,15.9761,15.7962,15.8198,4154018.8198477
2010-09-28,15.8905,16.034,15.6478,15.9632,2827371.2796598
2010-09-29,15.8708,15.9907,15.8198,15.8905,3191231.1098785
2010-09-30,16.0114,16.1283,15.7687,15.8198,3703506.0706078
2010-10-01,15.8955,15.9564,15.5672,15.7421,3920893.4646484
2010-10-04,15.6685,15.7893,15.5044,15.5672,3997842.0708595
2010-10-05,15.6979,16.1057,15.467,16.0694,3633418.4624007
2010-10-06,16.0625,16.1215,15.9761,16.034,2456965.9230154
2010-10-07,16.147,16.2404,15.8493,15.9564,3009460.4570337
2010-10-08,15.9328,16.0114,15.7196,15.9761,3193911.6006442
2010-10-11,16.0055,16.0762,15.8955,15.9259,2049806.0921926
2010-10-12,15.8561,15.9495,15.6626,15.8905,4379206.5030757
2010-10-13,15.9907,16.3258,15.9406,16.1057,4193058.9364938
2010-10-14,16.0625,16.3976,15.9328,16.0831,3781134.4671877
2010-10-15,16.2187,16.3327,15.9495,16.0831,3855086.0934044
2010-10-18,16.0762,16.3258,16.0114,16.3121,2165153.6953905
2010-10-19,16.0547,16.3465,15.8493,15.9023,6219610.7027609
2010-10-20,15.9259,15.9996,15.7962,15.9023,5734046.0082154
2010-10-21,15.9564,16.4113,15.8493,16.034,5772950.7773779
2010-10-22,16.0477,16.147,15.9564,16.0114,2687561.3996864
2010-10-25,16.1548,16.1991,15.9328,15.9632,3458286.9598048
2010-10-26,15.8708,16.0477,15.8708,16.0114,5450213.1762223
2010-10-27,15.8905,16.377,15.8198,16.3121,5184395.8066536
2010-10-28,16.4261,16.4831,16.1333,16.261,2774162.4185447
2010-10-29,16.1784,16.1853,15.8708,16.0134,3022930.075779
2010-11-01,16.0959,16.4113,15.8955,16.0477,2749183.1754409
2010-11-02,16.2335,16.3622,16.1215,16.2993,3235481.5958186
2010-11-03,16.147,16.2915,15.5289,15.7627,7183029.3558869
2010-11-04,16.0055,16.3976,15.9023,16.3701,4089707.3944753
2010-11-05,16.3701,16.6186,16.2335,16.3406,3150433.5112459
2010-11-08,16.2502,16.2993,15.864,15.9632,3298525.0289761
2010-11-09,15.9839,16.0262,15.4759,15.5289,4881639.7682107
2010-11-10,15.4847,15.7962,15.3618,15.7893,4857218.1974453
2010-11-11,15.5997,15.9564,15.4916,15.7687,3855493.1535055
2010-11-12,15.6135,15.7196,15.5289,15.5908,3289472.0123277
2010-11-15,15.6566,15.8345,15.576,15.7068,2836817.1093057
2010-11-16,15.576,15.7687,15.3618,15.4218,4744402.5080762
2010-11-17,15.4424,15.9328,15.4218,15.583,4191560.9553217
2010-11-18,15.8277,16.0547,15.7627,15.864,3459652.646444
2010-11-19,15.864,15.9495,15.7343,15.8345,2510579.808931
2010-11-22,15.7196,15.7893,15.5417,15.7264,2384381.0010881
2010-11-23,15.5122,15.5466,15.3196,15.3432,3387895.0741722
2010-11-24,15.4964,15.7962,15.4964,15.7126,2345778.4740507
2010-11-26,15.5044,15.6213,15.4601,15.4916,1009029.737454
2010-11-29,15.3353,15.576,15.2852,15.5211,2156063.0256827
2010-11-30,15.3147,15.4729,15.2381,15.3462,2968532.5991688
2010-12-01,15.6478,15.8708,15.3727,15.8561,3313490.593593
2010-12-02,15.8905,16.2335,15.8836,16.1991,3588243.9500311
2010-12-03,16.0831,16.147,15.8404,16.0694,3120075.9865563
2010-12-06,15.9406,16.0625,15.9023,15.9996,2029870.3237413
2010-12-07,16.2059,16.3406,16.0477,16.1814,3420710.2242222
2010-12-08,16.1755,16.6668,16.1696,16.6108,5360393.3296145
2010-12-09,16.7267,16.7622,16.54,16.6894,3684879.0003815
2010-12-10,16.7189,16.939,16.6186,16.9321,2393189.7816759
2010-12-13,17.0707,17.226,16.9056,17.1031,4170930.1317479
2010-12-14,17.1404,17.3606,17.0196,17.0835,4777498.529596
2010-12-15,17.0835,17.2741,16.9636,16.9636,4501431.3866816
2010-12-16,17.0049,17.111,16.8761,16.8919,3065020.0902325
2010-12-17,16.885,17.1031,16.826,17.0196,4281878.4329031
2010-12-20,17.0323,17.1621,17.0117,17.1336,2064410.3909698
2010-12-21,17.2505,17.3921,17.1689,17.3842,2576903.1288531
2010-12-22,17.3969,17.5601,17.3969,17.5531,2480681.2445053
2010-12-23,17.4932,17.5531,17.3183,17.4048,1967987.0118719
2010-12-27,17.3468,17.5473,17.2908,17.506,1520692.0727311
2010-12-28,17.5286,17.5531,17.3694,17.4333,1520448.8543207
2010-12-29,17.4324,17.4834,17.3085,17.3301,1160722.7194287
2010-12-30,17.3163,17.3744,17.2299,17.2712,1138734.3504176
2010-12-31,17.2407,17.3704,17.1601,17.2996,1658620.3173872
2011-01-03,17.4932,17.7683,17.452,17.731,2536035.3123532
2011-01-04,17.7399,17.8204,17.5906,17.7035,2854218.9286277
2011-01-05,17.5974,17.8961,17.5974,17.8961,3971456.4351063
2011-01-06,17.8882,17.9325,17.7566,17.8696,2245237.6820303
2011-01-07,17.9325,17.962,17.6337,17.789,2510717.1917151
2011-01-10,17.6426,17.7487,17.3969,17.731,2295892.2410109
2011-01-11,17.7978,17.8882,17.6977,17.8058,2314537.6289417
2011-01-12,17.9404,18.0622,17.8814,17.955,1568940.9065143
2011-01-13,17.9325,18.0111,17.7683,17.7821,2364840.0809349
2011-01-14,17.7487,17.9177,17.731,17.9177,1838214.2163414
2011-01-18,17.9404,18.018,17.8204,17.9256,1893157.1534871
2011-01-19,17.8882,17.9256,17.6269,17.6849,2402868.6532297
2011-01-20,17.7035,17.9482,17.4863,17.731,3295805.8675008
2011-01-21,17.8352,17.9905,17.7635,17.9404,2543644.2832929
2011-01-24,17.904,18.0386,17.8204,17.9905,3583814.1184809
2011-01-25,17.904,18.1487,17.8352,18.1487,2905616.3722928
2011-01-26,18.1536,18.3914,18.0848,18.3059,3194012.3480192
2011-01-27,18.2067,18.3963,18.1614,18.2981,2435697.032733
2011-01-28,18.2607,18.2607,17.7104,17.8058,5518085.3598291
2011-01-31,17.8549,17.9413,17.7556,17.8136,2334182.3494207
2011-02-01,17.962,18.3118,17.9325,18.3118,2874008.1554426
2011-02-02,18.2125,18.3256,17.9325,17.955,2498539.9887908
2011-02-03,17.9777,18.1614,17.5906,18.018,5460359.1492422
2011-02-04,18.0779,18.4828,18.0386,18.41,3159843.7231331
2011-02-07,18.47,18.753,18.41,18.6685,2571212.4286398
2011-02-08,18.7137,18.7972,18.5967,18.753,2356012.9826426
2011-02-09,18.6803,18.8316,18.5742,18.7736,2491914.0679951
2011-02-10,18.641,18.7736,18.5044,18.7353,2981878.0645833
2011-02-11,18.6547,18.9948,18.5811,18.9673,2136770.4121912
2011-02-14,18.9328,19.0478,18.7068,18.8759,2189742.1607973
2011-02-15,18.7923,18.9673,18.7294,18.8759,2183128.4518047
2011-02-16,18.92,19.1441,18.8975,19.1038,2071977.6382492
2011-02-17,18.9328,19.2365,18.9073,19.1254,1832519.445527
2011-02-18,19.1382,19.3102,19.0478,19.1913,2504158.4358362
2011-02-22,18.92,19.2218,18.6607,18.7736,3159636.1224815
2011-02-23,18.7972,18.9122,18.5624,18.641,3865478.3377854
2011-02-24,18.6214,18.8837,18.4474,18.7353,4143242.9213214
2011-02-25,18.7923,18.9948,18.7736,18.9948,2391576.8060253
2011-02-28,19.0361,19.1362,18.755,18.9505,5006573.6367894
2011-03-01,19.0361,19.0361,18.5486,18.6695,3923623.8202765
2011-03-02,18.6489,18.7353,18.2125,18.2558,6537300.7586629
2011-03-03,18.4896,18.7658,18.4828,18.6744,2377092.5899779
2011-03-04,18.6322,18.7137,18.3531,18.5811,3262799.3992033
2011-03-07,18.6322,18.8484,18.3697,18.4327,3191565.9168116
2011-03-08,18.4543,19.0409,18.3422,18.8837,8522168.5529273
2011-03-09,18.8404,19.1441,18.8404,18.92,4481810.0721584
2011-03-10,18.7068,18.8837,18.5624,18.6066,3598503.8998793
2011-03-11,18.5123,18.8484,18.4543,18.7972,2329395.3226318
2011-03-14,18.5967,18.6685,18.2911,18.4828,3332845.28375
2011-03-15,17.8696,18.4543,17.678,18.3531,4489042.5125047
2011-03-16,18.2843,18.3697,17.9482,18.0386,7475625.1742064
2011-03-17,18.3118,18.4199,17.9983,18.1693,2729817.2911311
2011-03-18,18.4327,18.6744,18.2981,18.3334,5117557.5557035
2011-03-21,18.5909,18.8119,18.5044,18.7825,1092211.4514631
2011-03-22,18.7471,18.9555,18.5624,18.5742,3008130.3881533
2011-03-23,18.5673,18.5673,18.3059,18.4896,2064607.8151188
2011-03-24,18.5811,18.6066,18.3697,18.5044,2275504.6358474
2011-03-25,18.5201,18.7766,18.4621,18.6763,2422039.1486909
2011-03-28,18.7471,18.8621,18.6685,18.7216,1703213.7514625
2011-03-29,18.6803,18.7972,18.5624,18.7736,2171968.8991331
2011-03-30,18.8621,19.0331,18.8404,19.0026,2058427.6251339
2011-03-31,18.867,18.9466,18.7245,18.7441,4210323.3730316
2011-04-01,18.9289,19.1952,18.8512,18.9849,3319834.6252686
2011-04-04,19.0026,19.1687,18.9328,18.9397,2487418.0891785
2011-04-05,18.9004,18.9574,18.8434,18.8788,2340909.0175913
2011-04-06,18.9555,19.1254,18.9397,19.0724,2694987.1935807
2011-04-07,19.0144,19.3947,18.9289,19.0664,3001589.9499789
2011-04-08,19.0999,19.209,18.6901,18.7943,1656816.0234891
2011-04-11,18.7736,18.9476,18.753,18.8542,1180754.1470037
2011-04-12,18.7088,18.8788,18.6695,18.7678,1606794.4429656
2011-04-13,18.8572,18.8857,18.5554,18.5554,2650428.359614
2011-04-14,18.3914,18.4906,18.2322,18.4268,2339555.5427552
2011-04-15,18.3786,18.4337,18.0612,18.3481,4342716.617963
2011-04-18,18.1182,18.1939,17.9777,18.1034,3343443.093482
2011-04-19,18.1614,18.2322,18.0543,18.2243,2967570.9196799
2011-04-20,18.4995,18.6233,18.3531,18.3697,2528550.4947442
2011-04-21,18.4553,18.5751,18.3531,18.4906,1702594.0024585
2011-04-25,18.5054,18.5201,18.3196,18.3481,1842467.9943978
2011-04-26,18.4621,18.6547,18.4337,18.5554,1868050.7041016
2011-04-27,18.5692,18.755,18.3845,18.7,1912703.1618915
2011-04-28,18.6823,18.9701,18.6823,18.9358,2211583.988172
2011-04-29,18.9328,19.0026,18.8091,18.9731,1638254.082879
2011-05-02,19.0999,19.1362,18.8336,18.9092,1769625.6069566
2011-05-03,18.8434,19.0056,18.5486,18.7422,3325347.2366877
2011-05-04,19.2021,19.2934,18.5692,19.0144,4007641.0251431
2011-05-05,18.864,18.864,18.4906,18.643,3900771.4662009
2011-05-06,18.8512,18.9771,18.5751,18.7992,3338191.0005276
2011-05-09,18.7766,18.9289,18.6823,18.8925,2171893.5930144
2011-05-10,18.9653,19.1057,18.8925,19.094,1821911.4592924
2011-05-11,19.0664,19.1549,18.8218,18.9505,2334318.7145546
2011-05-12,18.8857,19.1362,18.7638,19.1215,3416636.5702605
2011-05-13,19.0871,19.1402,18.6823,18.7943,2730376.9987701
2011-05-16,18.7,18.9976,18.6332,18.8699,1875438.8449365
2011-05-17,18.7766,18.8434,18.6547,18.7992,2250951.7881994
2011-05-18,18.755,18.9092,18.6823,18.8925,1722632.5535854
2011-05-19,18.9976,19.3131,18.922,19.2777,3213737.4628682
2011-05-20,19.2168,19.3229,19.1147,19.147,3370018.0121822
2011-05-23,18.8925,18.9653,18.7481,18.7638,2486654.851489
2011-05-24,18.8512,18.8857,18.5201,18.528,3320497.1155832
2011-05-25,18.4337,18.6695,18.3481,18.5644,3051870.0136666
2011-05-26,18.5123,18.7766,18.3973,18.6901,3103717.2587434
2011-05-27,18.7854,18.8277,18.6626,18.7088,1826445.0911684
2011-05-31,18.9053,18.9328,18.6832,18.8601,3055514.2192216
2011-06-01,18.7638,18.7943,18.2125,18.2322,3548113.9299644
2011-06-02,18.2843,18.4553,18.185,18.3196,2652003.6822052
2011-06-03,18.0691,18.3786,18.0308,18.1114,2420513.6909621
2011-06-06,18.0376,18.2067,17.9167,17.9394,2910017.7096359
2011-06-07,18.0543,18.1614,17.9167,17.9315,3143208.1944514
2011-06-08,17.8686,17.9315,17.7625,17.8333,2630386.7555364
2011-06-09,17.8736,18.0612,17.8058,18.0101,2968601.799386
2011-06-10,17.8804,17.9777,17.6829,17.7733,3726020.5647995
2011-06-13,17.8126,17.9315,17.7085,17.8686,3362838.4896491
2011-06-14,18.0769,18.3619,18.0042,18.2175,4038992.7941297
2011-06-15,18.0543,18.0691,17.5375,17.5375,4603511.8835344
2011-06-16,17.5738,17.6927,17.4579,17.6426,4247557.160479
2011-06-17,17.8273,18.0691,17.8058,17.9472,3733119.6929627
2011-06-20,17.8804,18.0769,17.7665,18.017,2583276.6723861
2011-06-21,18.1526,18.3973,18.1399,18.2175,5087212.2428169
2011-06-22,18.1939,18.2322,17.8804,17.8872,4443024.3680755
2011-06-23,17.6466,17.7733,17.4362,17.7546,6269741.1718614
2011-06-24,17.7625,17.7871,17.4087,17.5718,5610787.1919527
2011-06-27,17.5571,17.7222,17.511,17.6829,4216468.9629079
2011-06-28,17.7468,17.8872,17.7025,17.8872,2822918.0421537
2011-06-29,18.0042,18.1614,17.8872,18.0838,3398066.4884484
2011-06-30,18.1526,18.415,18.0308,18.2607,3167317.3465892
2011-07-01,18.3098,18.6144,18.2155,18.5909,3140343.50899
2011-07-05,18.5181,18.5624,18.2891,18.4886,3318973.6931548
2011-07-06,18.4327,18.6695,18.4012,18.6547,3768568.5218668
2011-07-07,18.8277,18.9298,18.7678,18.8925,2080372.2351841
2011-07-08,18.6322,18.699,18.4533,18.6695,4120189.0724957
2011-07-11,18.3914,18.4484,18.2175,18.2764,4317546.0566116
2011-07-12,18.2037,18.4327,18.1447,18.2823,4077619.7447732
2011-07-13,18.3845,18.6626,18.2607,18.471,5064282.5473221
2011-07-14,18.5201,18.6233,18.2067,18.2676,3269418.1964471
2011-07-15,18.3825,18.3825,18.0091,18.1359,2741816.4052612
2011-07-18,18.1114,18.1614,17.6406,17.8185,2864371.0075491
2011-07-19,17.9285,18.2155,17.7831,18.1162,3683963.1151541
2011-07-20,18.1664,18.2538,18.0346,18.1507,1827356.9057948
2011-07-21,18.3403,18.6891,18.3177,18.5034,3070277.2714382
2011-07-22,18.4012,18.4327,18.0936,18.3098,2887805.4575693
2011-07-25,18.1084,18.2204,17.9935,18.13,2154073.5194386
2011-07-26,18.1006,18.3403,17.9649,18.0023,2735414.3675212
2011-07-27,17.958,17.9935,17.511,17.5325,2897463.9761181
2011-07-28,17.5816,17.9354,17.5738,17.6701,2745692.6350739
2011-07-29,17.4628,17.7222,17.3861,17.5522,3417668.4676168
2011-08-01,17.7645,17.8224,17.2888,17.4333,3672680.4268019
2011-08-02,17.2957,17.5531,16.9655,16.9774,4424142.8852861
2011-08-03,17.0923,17.6181,16.9774,17.5404,6484065.4386413
2011-08-04,17.279,17.4333,16.5745,16.6246,7030472.3888476
2011-08-05,16.8781,16.8781,16.0134,16.4015,7531448.3788207
2011-08-08,16.0134,16.3032,14.675,14.675,10530207.225797
2011-08-09,14.9335,16.1588,14.7899,16.1588,14404355.943735
2011-08-10,15.7687,15.9721,15.2803,15.3383,14253139.222079
2011-08-11,15.409,16.7267,15.409,16.4015,8372792.7605781
2011-08-12,16.548,16.8928,16.1165,16.1784,5801652.5851063
2011-08-15,16.3956,16.8123,16.2895,16.8123,5234001.1682236
2011-08-16,16.5617,16.7572,16.322,16.5685,4692091.2144841
2011-08-17,16.7267,16.8044,16.3956,16.604,3560433.6039241
2011-08-18,15.9721,16.0782,15.5594,15.6803,7426386.1667273
2011-08-19,15.4188,16.1234,15.4021,15.6125,5820944.1809476
2011-08-22,16.036,16.0782,15.5339,15.6556,4512513.597934
2011-08-23,15.6979,16.4949,15.6468,16.4526,7221482.2883371
2011-08-24,16.3671,16.7415,16.2728,16.7189,5169572.7130721
2011-08-25,16.8722,17.0205,16.0281,16.2649,5585409.0299497
2011-08-26,16.0998,16.6246,15.8905,16.375,5368321.8427337
2011-08-29,16.6619,16.9862,16.6334,16.9774,6740816.5621083
2011-08-30,16.8496,17,16.5027,16.8781,5758724.0268445
2011-08-31,17.0098,17.1896,16.7769,16.9429,4733663.244959
2011-09-01,16.9655,17.0864,16.6894,16.6973,5113813.6204237
2011-09-02,16.257,16.5263,16.1225,16.1225,3583806.9949292
2011-09-06,15.5407,15.921,15.5191,15.8905,3892045.1152836
2011-09-07,16.2079,16.5106,16.148,16.4949,3262976.4703473
2011-09-08,16.3818,16.5685,16.1666,16.2374,2779323.9406267
2011-09-09,15.977,16.2089,15.7058,15.8836,5392733.2369965
2011-09-12,15.6242,16.0851,15.58,16.0565,4036894.3993086
2011-09-13,16.1726,16.3956,15.9849,16.1853,3374912.9098979
2011-09-14,16.3504,16.4172,15.7765,16.1362,6249001.4597105
2011-09-15,16.3671,16.6413,16.1666,16.6413,5946836.6760644
2011-09-16,16.7061,16.8928,16.4241,16.6668,4411075.2383906
2011-09-19,16.258,16.3032,15.9131,16.1362,3804999.3832648
2011-09-20,16.258,16.3504,15.9033,15.9131,4167613.6095742
2011-09-21,15.8964,16.0281,15.0897,15.1142,4305363.765436
2011-09-22,14.6543,15.071,14.5689,14.9629,7413497.6262763
2011-09-23,14.842,15.1211,14.7821,14.9335,3852100.3075628
2011-09-26,15.1791,15.4886,14.8705,15.4729,4400043.9096509
2011-09-27,15.8836,15.9495,15.4326,15.5594,4042401.9224764
2011-09-28,15.5742,15.6065,14.9728,15.0003,3934590.0194001
2011-09-29,15.3609,15.5339,15.0346,15.5259,5024846.5647277
2011-09-30,15.295,15.4916,15.0818,15.0818,5001325.614436
2011-10-03,14.905,15.2714,14.4028,14.4028,5797412.0365031
2011-10-04,14.1965,15.1083,14.1885,15.071,7401601.2948217
2011-10-05,15.0779,15.6841,14.8647,15.6026,4239926.818884
2011-10-06,15.5486,16.1716,15.3883,16.1146,4503162.4097615
2011-10-07,16.2364,16.2639,15.7864,15.8325,6479216.3351869
2011-10-10,16.2227,16.4821,16.1666,16.4172,5462952.1220862
2011-10-11,16.2954,16.6973,16.2089,16.4742,3122923.3719635
2011-10-12,16.6413,17.1945,16.6413,16.9587,4842013.485019
2011-10-13,16.9655,17.0078,16.4604,16.7267,4509887.0426316
2011-10-14,17.0235,17.2505,16.827,17.2044,3022698.0515214
2011-10-17,17.0205,17.0343,16.4664,16.5263,4256835.0778333
2011-10-18,16.6619,17.4029,16.3376,17.2888,4627167.1636595
2011-10-19,17.284,17.393,16.6836,16.7287,4229491.8331923
2011-10-20,16.7907,17.2181,16.6256,17.1601,4157927.6144685
2011-10-21,17.3861,17.6406,17.0688,17.5237,5697092.0745875
2011-10-24,17.5709,17.788,17.4972,17.5954,5199245.3591416
2011-10-25,17.3793,17.393,16.9017,16.9724,6351947.9769284
2011-10-26,17.2613,17.503,16.9144,17.3439,8071676.1566924
2011-10-27,18.0278,18.0721,17.6554,17.8824,8674965.6854262
2011-10-28,17.7674,17.8136,17.4402,17.5237,6366174.7274618
2011-10-31,17.5866,17.5866,17.0726,17.2319,5724912.597197
2011-11-01,16.3583,17.1394,16.3357,16.4949,7842963.332989
2011-11-02,15.9907,16.1067,15.5367,15.9623,10538791.105678
2011-11-03,16.1421,16.1646,15.5849,15.862,7354587.8884454
2011-11-04,15.7304,15.862,15.5545,15.8002,5027945.3097473
2011-11-07,15.6773,15.9181,15.5682,15.9092,2989407.6588033
2011-11-08,15.9907,16.3023,15.8542,16.2364,4807602.6593727
2011-11-09,15.7795,15.9386,15.6095,15.6586,5924636.6358008
2011-11-10,15.8542,15.9476,15.6272,15.7599,3750100.20508
2011-11-11,16.0055,16.3425,16.0055,16.148,3616861.2927886
2011-11-14,16.0625,16.1343,15.9003,15.9701,3286809.8392665
2011-11-15,15.8463,16.3023,15.7932,16.1834,4572736.1045909
2011-11-16,15.9318,16.1774,15.7932,15.8168,4583204.6727409
2011-11-17,15.808,15.9544,15.4277,15.5367,4959152.1526617
2011-11-18,15.6841,15.8168,15.4759,15.7009,4103597.302775
2011-11-21,15.4218,15.5417,15.2321,15.3953,3728958.5210792
2011-11-22,15.3344,15.6586,15.2832,15.4503,3798682.828146
2011-11-23,15.2381,15.3687,14.9845,14.9845,3476364.4988946
2011-11-25,14.9344,15.2076,14.9206,14.9639,1271076.7128363
2011-11-28,15.4503,15.576,15.2606,15.4424,4122219.28475
2011-11-29,15.4552,15.6144,15.3344,15.4356,2670415.0105779
2011-11-30,16.1136,16.3593,15.9878,16.2718,5309177.0276944
2011-12-01,15.9092,16.1834,15.8542,16.0409,2930941.6164826
2011-12-02,16.148,16.3425,15.9181,15.9476,4603175.0413008
2011-12-05,16.2522,16.3425,15.9751,16.1343,4013323.5841545
2011-12-06,16.1077,16.1155,15.869,15.9544,5835877.1807564
2011-12-07,15.8395,16.2129,15.7088,16.1421,3499932.2610979
2011-12-08,15.9751,15.9829,15.4051,15.4503,4015486.0909416
2011-12-09,15.576,15.6841,15.4601,15.522,4547674.4318166
2011-12-12,15.2734,15.3255,15.0514,15.1535,4499839.7816863
2011-12-13,15.2892,15.4051,14.7025,14.8272,6579338.8729535
2011-12-14,14.7398,14.8853,14.6317,14.6465,6662715.9758112
2011-12-15,14.9059,14.9786,14.7959,14.8047,5038099.4239692
2011-12-16,14.9206,15.0229,14.7733,14.8755,6492846.7426722
2011-12-19,14.9128,14.9845,14.3694,14.393,2953677.9584295
2011-12-20,14.6533,14.8184,14.5934,14.7546,3894689.9882905
2011-12-21,14.7546,15.122,14.7468,15.0847,5922158.6574353
2011-12-22,15.1005,15.2892,15.0229,15.2547,3734250.3023935
2011-12-23,15.354,15.4277,15.2666,15.3953,1863229.0772041
2011-12-27,15.3412,15.5044,15.3344,15.3344,1211360.9960053
2011-12-28,15.3412,15.3687,15.1378,15.1535,1870448.2880971
2011-12-29,15.1535,15.4277,15.1535,15.3255,1523554.7228921
2011-12-30,15.2832,15.3687,15.2321,15.2321,1577136.0439996
2012-01-03,15.6144,15.7088,15.4759,15.5545,2973831.5040348
2012-01-04,15.5044,15.6586,15.4218,15.6095,2875098.0588632
2012-01-05,15.4916,15.7382,15.2321,15.7234,2867037.2512113
2012-01-06,15.7294,15.8159,15.5024,15.5102,3752579.2010956
2012-01-09,15.2076,15.354,15.0651,15.2381,4221998.8743814
2012-01-10,15.413,15.8247,15.4051,15.7864,4471138.9916081
2012-01-11,15.7136,15.869,15.6213,15.8159,4114883.0440779
2012-01-12,15.9092,16.1784,15.8247,16.1431,4654530.7613056
2012-01-13,15.9171,16.0841,15.6822,16.0762,3114854.4231095
2012-01-17,16.3092,16.3966,16.0762,16.1656,3623215.5009667
2012-01-18,16.1155,16.2895,16.0547,16.2728,3484286.9061122
2012-01-19,16.3828,16.599,16.3603,16.4408,3338221.5300352
2012-01-20,16.4035,16.4909,16.3603,16.4624,3468349.485504
2012-01-23,16.4467,16.7022,16.4467,16.6786,2112162.6114296
2012-01-24,16.5646,16.8919,16.5499,16.8545,4166412.7822759
2012-01-25,16.7945,16.8486,16.6206,16.7945,4237808.0710577
2012-01-26,16.6934,16.8761,16.4684,16.5705,7170316.8689296
2012-01-27,16.5057,16.7395,16.4035,16.6452,3835747.6856515
2012-01-30,16.4329,16.6295,16.317,16.5705,2573063.5344495
2012-01-31,16.6944,16.766,16.4969,16.5775,2564103.1239741
2012-02-01,16.7612,16.8703,16.6649,16.7798,3215387.0739279
2012-02-02,16.8408,16.8545,16.6786,16.7612,1858437.9798142
2012-02-03,16.999,17.2731,16.9705,17.2731,3363669.9099056
2012-02-06,17.0923,17.3055,17.0589,17.1749,2870585.7976426
2012-02-07,16.6708,16.8319,16.1352,16.5292,9337916.9955277
2012-02-08,16.542,16.885,16.5135,16.7111,4676101.893713
2012-02-09,16.7248,16.7612,16.1843,16.3386,6651689.7353227
2012-02-10,16.1578,16.3042,15.9986,16.2964,6457223.8955749
2012-02-13,16.4251,16.4546,16.2817,16.3828,3140385.2326503
2012-02-14,16.3308,16.376,16.1656,16.3603,3894594.3291667
2012-02-15,16.4408,16.5853,16.376,16.4684,3319594.459809
2012-02-16,16.4408,16.6649,16.3828,16.5853,2171834.5692998
2012-02-17,16.6786,16.7887,16.6138,16.7612,2015346.4193342
2012-02-21,16.9184,17.0658,16.8103,16.9567,3968917.3977257
2012-02-22,16.9646,17.0275,16.8486,16.9066,4038098.2795576
2012-02-23,16.8624,16.992,16.8162,16.8761,2388235.8602455
2012-02-24,16.885,16.9705,16.8025,16.8319,1855640.4592694
2012-02-27,16.6579,16.94,16.6364,16.8486,2527096.272533
2012-02-28,16.8545,17.0343,16.8025,16.8919,2769247.167824
2012-02-29,16.9134,17.1404,16.7179,16.7405,5266890.6067421
2012-03-01,16.7642,17.0078,16.7317,16.825,3091857.5626979
2012-03-02,17.0127,17.2162,16.7798,16.8624,2831188.4857578
2012-03-05,16.7945,17.0991,16.773,17.0658,2183616.9239261
2012-03-06,16.885,16.94,16.6864,16.7179,3925280.554888
2012-03-07,16.7642,16.8703,16.7111,16.8624,4749421.5591228
2012-03-08,16.94,17.0991,16.8025,17.0589,5540098.1524463
2012-03-09,17.0726,17.3341,16.9852,17.2555,2874024.4378466
2012-03-12,17.224,17.2908,17.1238,17.2092,1918580.0921011
2012-03-13,17.282,17.6033,17.2555,17.5709,3763808.9716347
2012-03-14,17.5306,17.6682,17.4628,17.5365,3237880.1974643
2012-03-15,17.6033,17.9217,17.503,17.8902,3868152.7226496
2012-03-16,17.8971,18.014,17.7232,17.7487,3284172.0898114
2012-03-19,17.7094,17.8902,17.5709,17.5709,3095489.55645
2012-03-20,17.503,17.7487,17.393,17.6554,2029078.5918447
2012-03-21,17.7232,17.7635,17.4805,17.5561,1573621.0800267
2012-03-22,17.4539,17.4539,17.2731,17.3115,2022453.6886993
2012-03-23,17.282,17.4215,17.2162,17.393,2425124.6642572
2012-03-26,17.5866,17.6977,17.503,17.677,2546921.1171068
2012-03-27,17.7232,17.8716,17.6682,17.7566,3400661.4965929
2012-03-28,17.7094,17.9433,17.6682,17.9217,4397696.1905178
2012-03-29,17.7389,17.7988,17.4962,17.7487,3166943.8689465
2012-03-30,17.8559,17.8844,17.674,17.7733,3064061.4636945
2012-04-02,17.6917,17.9865,17.6554,17.8499,5438676.0753069
2012-04-03,17.8058,17.8617,17.6131,17.737,3479034.8131578
2012-04-04,17.5826,17.6897,17.4765,17.5601,3310476.3135444
2012-04-05,17.4765,17.5925,17.3822,17.4923,1490049.6059707
2012-04-09,17.2555,17.2672,17.0275,17.0589,2677560.9506527
2012-04-10,17.0343,17.0589,16.7248,16.7543,2653034.5619113
2012-04-11,16.9184,16.9646,16.8162,16.8987,1684955.0706277
2012-04-12,16.8919,17.224,16.7798,17.2014,1738090.6609245
2012-04-13,17.1326,17.1699,16.8869,16.9007,2319596.3683481
2012-04-16,17.0442,17.1749,16.8486,17.0923,2877290.0775077
2012-04-17,17.2358,17.3439,17.1267,17.3016,2648481.5946805
2012-04-18,17.2122,17.2437,17.0098,17.0825,1960420.7822428
2012-04-19,17.1326,17.2437,17.0009,17.1031,2343167.1835022
2012-04-20,17.0893,17.1542,16.9194,16.9665,3017740.05949
2012-04-23,16.7955,16.826,16.6462,16.7955,5132876.2449581
2012-04-24,16.8418,17.1031,16.826,17.0235,2835480.9345239
2012-04-25,17.1847,17.3498,17.0235,17.3291,2728165.6447709
2012-04-26,17.3223,17.4087,17.1404,17.3223,2603005.8578361
2012-04-27,17.3959,17.5021,17.3016,17.4333,2034120.0311968
2012-04-30,17.4324,17.4667,17.2682,17.3134,2785678.1488048
2012-05-01,17.3576,17.506,17.1542,17.3075,3563218.9126659
2012-05-02,16.4025,16.774,16.2954,16.6874,7845334.4580779
2012-05-03,16.6364,16.6589,16.257,16.3898,8047112.1148917
2012-05-04,16.2718,16.3966,15.9151,16.0674,4270635.4329108
2012-05-07,16.0035,16.1558,15.9603,16.0762,5022508.0044469
2012-05-08,15.9446,16.1048,15.8778,15.9957,3200549.7332429
2012-05-09,15.803,16.0615,15.7627,15.8846,4724917.5586869
2012-05-10,15.7834,16.0399,15.7765,15.8708,5110443.1627866
2012-05-11,15.7107,15.9367,15.3883,15.803,3455234.0090466
2012-05-14,15.6036,15.6959,15.5377,15.5554,3457562.3928249
2012-05-15,15.5309,15.5643,15.3157,15.353,3119056.301003
2012-05-16,15.467,15.4916,14.9746,14.9816,4559485.2806499
2012-05-17,14.959,15.0131,14.5865,14.5865,4449877.2248775
2012-05-18,14.6219,14.7113,14.4628,14.5138,4394970.9231409
2012-05-21,14.5207,14.7674,14.4785,14.7408,4071729.5851103
2012-05-22,14.844,14.9746,14.6602,14.7556,2985396.081507
2012-05-23,14.6219,14.7281,14.4215,14.6838,6007986.2621016
2012-05-24,14.7339,14.7978,14.5296,14.7281,2560005.0464063
2012-05-25,14.7339,14.7742,14.5934,14.6838,2806561.3496414
2012-05-29,14.8282,14.8666,14.6465,14.7742,2359100.5335094
2012-05-30,14.6052,14.6543,14.4421,14.4785,2078473.2998124
2012-05-31,14.4538,14.6681,14.3724,14.5531,3867266.3492795
2012-06-01,14.223,14.2986,14.0461,14.0776,5395934.7646917
2012-06-04,14.0913,14.0992,13.8358,13.8937,3254974.6864099
2012-06-05,13.8781,14.1159,13.8446,13.9655,3845348.1981359
2012-06-06,14.0726,14.4843,14.0245,14.4843,3980134.9564617
2012-06-07,14.6671,14.7909,14.4067,14.4283,6887095.6447384
2012-06-08,14.3449,14.447,14.1572,14.4372,3489287.6394542
2012-06-11,14.5865,14.6052,14.1915,14.2151,3106827.1979158
2012-06-12,14.2515,14.3183,14.0776,14.1778,4780966.6816574
2012-06-13,14.1335,14.3114,13.9262,13.9743,5734796.0164517
2012-06-14,14.0383,14.1404,13.9174,13.9262,5168155.12627
2012-06-15,14.0245,14.2308,13.9655,14.2308,4734585.236088
2012-06-18,14.1306,14.1719,14.0186,14.0461,4213958.4197344
2012-06-19,14.1306,14.223,14.0844,14.1492,4029829.871254
2012-06-20,14.1778,14.6465,14.1404,14.4421,5831234.6603033
2012-06-21,14.447,14.5443,13.9655,13.9803,3750548.9888414
2012-06-22,14.0726,14.1492,13.9871,14.0461,3807835.5745192
2012-06-25,13.8496,13.8496,13.3975,13.5086,6837314.2296746
2012-06-26,13.5174,13.7572,13.4643,13.6619,4818164.8513459
2012-06-27,13.6972,13.8358,13.5931,13.711,2602246.6907475
2012-06-28,13.5931,13.7984,13.4702,13.7838,4398033.0327514
2012-06-29,14.1237,14.1237,13.8781,13.9537,5322865.4412441
2012-07-02,14.0303,14.1404,13.8937,14.1335,4069241.4302423
2012-07-03,14.0814,14.3046,14.0697,14.2799,2149046.3271901
2012-07-05,14.2643,14.3222,14.1031,14.1699,3468075.737586
2012-07-06,13.9705,14.0697,13.9055,14.0068,2920735.6020978
2012-07-09,13.9537,13.997,13.8299,13.9174,2209306.4869063
2012-07-10,14.0107,14.0383,13.7572,13.8221,2913444.1380369
2012-07-11,13.8063,14.0461,13.77,13.9803,3843232.5032604
2012-07-12,13.8358,13.8937,13.6904,13.7838,2932283.897166
2012-07-13,13.7846,14.1758,13.7846,14.162,3015988.683405
2012-07-16,14.1237,14.1306,13.9036,13.9871,2829960.1819027
2012-07-17,13.9625,13.9705,13.5872,13.8014,4910740.4948382
2012-07-18,13.8249,14.2368,13.8073,14.1758,5328305.7994952
2012-07-19,14.219,14.2976,14.1119,14.1325,3441467.2364275
2012-07-20,13.992,14.0814,13.8073,13.8249,2487544.2778099
2012-07-23,13.5538,13.7355,13.4702,13.6785,2690552.2737792
2012-07-24,13.6236,13.7581,13.3326,13.3926,4941684.1860734
2012-07-25,13.4329,13.6392,13.4122,13.5086,3388401.8639981
2012-07-26,13.7445,13.7581,13.5449,13.6481,3163308.8222437
2012-07-27,13.7523,14.0068,13.6992,13.9213,3115226.883102
2012-07-30,13.8741,14.0225,13.8741,13.9557,1875529.415809
2012-07-31,13.9625,14.0146,13.8672,13.8741,2343630.2143672
2012-08-01,13.9498,14.0068,13.5676,13.6629,2851325.7489591
2012-08-02,13.6629,14.2643,13.5086,13.7355,7510930.5144249
2012-08-03,13.992,14.2799,13.9705,14.0884,5214571.171948
2012-08-06,14.1365,14.1827,13.9144,13.9302,3789830.2885974
2012-08-07,13.9832,14.2122,13.9832,14.0814,3188522.1249057
2012-08-08,14.0225,14.1277,13.9625,14.0431,3113823.5434034
2012-08-09,14.0343,14.219,13.9832,14.219,4862787.7972786
2012-08-10,14.1532,14.2898,14.0884,14.2799,4556282.7353045
2012-08-13,14.2436,14.2799,14.1454,14.2436,4010514.8694569
2012-08-14,14.2731,14.3959,14.1827,14.2495,3642556.9616704
2012-08-15,14.2033,14.3163,14.1699,14.2799,2334281.0614952
2012-08-16,14.3222,14.4273,14.1827,14.4273,2677174.2435566
2012-08-17,14.4362,14.4843,14.219,14.2495,2738475.4594815
2012-08-20,14.2564,14.4057,14.1365,14.3959,3115722.4787751
2012-08-21,14.4195,14.5364,14.3497,14.3959,4325369.7517547
2012-08-22,14.3812,14.446,14.1031,14.1905,3334880.5842555
2012-08-23,14.162,14.2643,14.1031,14.1905,4281660.655749
2012-08-24,14.1277,14.2436,14.05,14.1119,2976967.9021138
2012-08-27,14.1827,14.2368,13.992,14.0343,2575130.3821129
2012-08-28,13.9625,14.0814,13.9625,13.9832,2933828.6902497
2012-08-29,14.0225,14.1965,13.9498,14.1905,3121448.7967472
2012-08-30,14.1365,14.1905,14.0814,14.1532,4242422.0973037
2012-08-31,14.2278,14.4538,14.2122,14.3301,5648233.668303
2012-09-04,14.3301,14.3959,14.219,14.3222,4204158.4478005
2012-09-05,14.3163,14.3497,14.219,14.2495,2771028.0557663
2012-09-06,14.3497,14.6848,14.3222,14.6415,5857741.3964366
2012-09-07,14.6907,14.8302,14.6475,14.7772,3214254.4291966
2012-09-10,14.7418,14.8086,14.6475,14.6543,2985663.7235235
2012-09-11,14.6681,14.8538,14.6681,14.8086,2424179.2671724
2012-09-12,14.8951,14.9187,14.6986,14.7496,3137756.6420475
2012-09-13,14.7055,14.9718,14.5865,14.9619,3655548.2847969
2012-09-14,15.1398,15.3668,14.9718,15.3668,5827348.2539881
2012-09-17,15.3668,15.3668,15.0582,15.0926,2946652.1010845
2012-09-18,15.0229,15.0287,14.8813,14.9531,1681716.9075235
2012-09-19,14.9619,15.0159,14.8607,14.8951,2355218.1977952
2012-09-20,14.8007,14.8086,14.6327,14.729,3285492.9998395
2012-09-21,14.8951,14.8951,14.5865,14.6062,3691415.3679549
2012-09-24,14.5737,14.6907,14.4923,14.56,3020584.3919464
2012-09-25,14.5737,14.6062,14.1758,14.1827,3453685.1453619
2012-09-26,14.1365,14.1827,13.937,14.1365,4679565.9751733
2012-09-27,14.2368,14.3301,14.0884,14.2731,3013686.7585333
2012-09-28,14.1965,14.2122,14.0884,14.1207,3634901.178819
2012-10-01,14.219,14.4628,14.1699,14.3163,3699766.2059289
2012-10-02,14.3439,14.3812,14.2122,14.3497,2503888.7585192
2012-10-03,14.3812,14.4155,14.2122,14.3094,2345243.1900178
2012-10-04,14.3586,14.5934,14.3379,14.5934,2349380.9559454
2012-10-05,14.7349,14.8469,14.6327,14.676,3074110.7599403
2012-10-08,14.5807,14.6475,14.4843,14.5865,2036420.9384183
2012-10-09,14.5865,14.6543,14.4706,14.5296,2540826.4097431
2012-10-10,14.5443,14.5443,14.3046,14.3586,3575070.4675093
2012-10-11,14.4923,14.676,14.4057,14.6415,3142583.3571963
2012-10-12,14.6229,14.6475,14.4195,14.5069,1814075.5523463
2012-10-15,14.6327,14.6327,14.4628,14.56,2198512.2706755
2012-10-16,14.676,14.9246,14.6327,14.9187,5925795.7394386
2012-10-17,14.9836,15.1909,14.9393,15.185,4299077.7398248
2012-10-18,15.1614,15.3009,15.1319,15.2862,2974332.1879592
2012-10-19,15.2784,15.3304,15.0003,15.0434,5409527.5191176
2012-10-22,14.7201,15.124,14.5531,15.1162,2469994.8992013
2012-10-23,14.9098,15.0926,14.8735,15.0287,4052933.5849421
2012-10-24,15.072,15.1162,14.9718,15.0071,2341721.102493
2012-10-25,15.0159,15.2429,14.9904,15.1703,2078912.9247216
2012-10-26,15.1623,15.2429,14.9708,15.0926,2500534.5832862
2012-10-31,15.0789,15.1103,14.8607,14.9904,3829456.571789
2012-11-01,15.0592,15.414,15.0003,15.1703,4686827.9273769
2012-11-02,15.2361,15.3609,15.0297,15.2646,3779530.6503893
2012-11-05,15.1408,15.2803,14.9836,15.2125,1848279.7949913
2012-11-06,15.2587,15.6075,15.1703,15.4562,2789227.7128864
2012-11-07,15.2587,15.3157,14.7674,14.8214,3561656.8195279
2012-11-08,14.846,14.9766,14.4745,14.4745,2987325.5463862
2012-11-09,14.4107,14.6288,14.334,14.5334,2299136.5100167
2012-11-12,14.6042,14.6042,14.3694,14.4401,1541216.0430285
2012-11-13,14.2839,14.6042,14.2573,14.3537,3394865.9784035
2012-11-14,14.4225,14.45,14.1325,14.1768,2449657.1589002
2012-11-15,14.1915,14.3409,14.1562,14.2996,2419533.6937687
2012-11-16,14.2671,14.4225,14.0776,14.4008,2983228.4864687
2012-11-19,14.5718,14.6828,14.5109,14.6209,2529291.3441282
2012-11-20,14.5718,14.6828,14.45,14.6465,2493569.7849564
2012-11-21,14.6533,14.7113,14.5334,14.6966,1640078.7297822
2012-11-23,14.7546,14.9531,14.7113,14.9531,528731.38296644
2012-11-26,14.8519,15.0297,14.846,15.0297,2437425.0028622
2012-11-27,15.0003,15.0926,14.8685,14.903,3428048.5001948
2012-11-28,14.7988,15.0356,14.7831,15.0229,2155788.2601145
2012-11-29,15.0789,15.1496,15.0003,15.072,2388917.6859148
2012-11-30,15.0867,15.1623,14.9766,15.072,3191839.6647296
2012-12-03,15.1623,15.2125,15.0926,15.1103,3051560.6479897
2012-12-04,15.124,15.1909,15.0434,15.1015,4146980.7506997
2012-12-05,15.1565,15.3157,15.1172,15.2872,2042199.1565533
2012-12-06,15.295,15.3157,15.1623,15.2714,1521865.4234726
2012-12-07,15.3157,15.3973,15.1998,15.3973,2481136.1341683
2012-12-10,15.3472,15.5083,15.1623,15.5004,2063796.7478674
2012-12-11,15.5525,15.5525,15.3697,15.4228,2255443.696415
2012-12-12,15.5181,15.7824,15.3727,15.5898,3061175.4075777
2012-12-13,15.5525,15.7097,15.414,15.4228,2482749.1098189
2012-12-14,15.3609,15.4936,15.1103,15.3973,2480016.7188903
2012-12-17,15.4513,15.6498,15.2646,15.4434,4574092.6323778
2012-12-18,15.4296,15.7244,15.3805,15.7156,2972509.5763565
2012-12-19,15.7097,15.7097,15.5004,15.5004,2760830.1825835
2012-12-20,15.4866,15.6331,15.4296,15.6331,2834978.215299
2012-12-21,15.4798,15.5594,15.3472,15.4296,4013359.2019133
2012-12-24,15.4296,15.5898,15.3472,15.3973,806394.20147715
2012-12-26,15.4228,15.4866,15.3019,15.354,1631232.2961351
2012-12-27,15.3727,15.414,15.0926,15.3088,2497151.913846
2012-12-28,15.2125,15.295,15.1565,15.1909,1736274.1552234
2012-12-31,15.1496,15.3973,15.0789,15.3893,2609853.6263868
2013-01-02,15.6841,15.867,15.6586,15.867,2106517.7054776
2013-01-03,15.8778,16.0182,15.8109,16.0055,2204371.9008308
2013-01-04,16.0182,16.2404,16.0114,16.1794,1879058.6268855
2013-01-07,16.1097,16.1323,15.9976,16.092,1476818.1173845
2013-01-08,16.0055,16.0419,15.8708,15.9751,1819220.7920241
2013-01-09,16.2335,16.2865,15.9976,16.0851,1411249.8939499
2013-01-10,16.1608,16.4025,16.1323,16.3504,2629097.3926662
2013-01-11,16.3671,16.4192,16.2246,16.4192,2337901.8610945
2013-01-14,16.3898,16.4546,16.263,16.4408,1891789.4315474
2013-01-15,16.321,16.4251,16.3003,16.4192,1381561.9831266
2013-01-16,16.3593,16.4113,16.2502,16.3593,1446350.6864676
2013-01-17,16.4251,16.8703,16.375,16.6413,3209450.1023534
2013-01-18,16.6992,16.7602,16.5224,16.6334,2259150.9962858
2013-01-22,16.6168,16.8997,16.5941,16.8997,1799498.7301259
2013-01-23,17.0019,17.1296,16.9597,17.111,4078678.101036
2013-01-24,17.1356,17.2908,17.1031,17.1955,2510351.8552744
2013-01-25,17.2397,17.3744,17.0628,17.3144,3218310.783104
2013-01-28,17.3213,17.3822,17.1867,17.2162,1976210.6435643
2013-01-29,17.2319,17.4029,17.1434,17.3488,2654340.2071855
2013-01-30,17.3213,17.3488,17.0963,17.111,3164189.0897123
2013-01-31,17.1208,17.3576,17.0697,17.3281,2875368.7538305
2013-02-01,17.4608,17.5443,17.3822,17.3822,2317689.2917744
2013-02-04,17.2319,17.284,17.055,17.055,2891511.7397898
2013-02-05,17.2162,17.4697,17.1867,17.4697,3602140.9818826
2013-02-06,17.1208,17.9295,17.111,17.736,5474122.8689106
2013-02-07,17.7281,17.7811,17.453,17.565,2879921.7210613
2013-02-08,17.6426,17.9079,17.6269,17.8844,2913456.34984
2013-02-11,17.8362,17.9993,17.7811,17.9698,1994499.8539067
2013-02-12,17.9698,18.0121,17.8764,17.9698,2030098.277398
2013-02-13,18.1104,18.3786,18.1104,18.2077,4009827.9555363
2013-02-14,18.1221,18.2342,18.02,18.1389,2380613.6598524
2013-02-15,18.1772,18.2951,18.1389,18.186,2581914.0386977
2013-02-19,18.2342,18.4808,18.1988,18.4366,3030056.680499
2013-02-20,18.3855,18.4297,17.9845,18.0268,3664486.3069668
2013-02-21,17.9394,17.961,17.7065,17.8214,2904411.4743936
2013-02-22,17.9462,18.073,17.8922,18.0268,2031256.3633856
2013-02-25,18.1319,18.1693,17.6102,17.6269,3715996.70981
2013-02-26,17.7065,17.7615,17.5306,17.6721,4534947.6977557
2013-02-27,17.6878,18.1693,17.6652,18.1319,2973260.602243
2013-02-28,18.0887,18.2951,17.9698,18.1948,5009783.3056866
2013-03-01,18.0809,18.3531,17.8451,18.2951,3726542.6193792
2013-03-04,18.2135,18.7953,18.1526,18.7481,5796447.3040635
2013-03-05,18.7864,19.1264,18.7864,19.0714,5902006.1294802
2013-03-06,19.1638,19.4193,19.1195,19.374,3631189.8083472
2013-03-07,19.4271,19.4989,19.2758,19.4271,3441209.7709135
2013-03-08,19.5499,19.7239,19.5146,19.7081,3302874.4661564
2013-03-11,19.6836,20.1994,19.6531,20.1238,5121463.2973736
2013-03-12,20.0805,20.1896,19.9528,20.0668,4289277.7678908
2013-03-13,20.0923,20.4226,20.0923,20.3999,3834233.4220754
2013-03-14,20.4294,20.7184,20.4226,20.6731,3844214.5357543
2013-03-15,20.6073,20.6947,20.4431,20.6171,5638942.5214954
2013-03-18,20.1828,20.6073,20.1238,20.34,4403034.7837437
2013-03-19,20.2378,20.4805,20.2378,20.3999,4652537.1844604
2013-03-20,20.4491,20.6171,20.3616,20.509,2547786.1198216
2013-03-21,20.4068,20.4972,20.1828,20.2879,3639641.3936963
2013-03-22,20.4146,20.4363,20.2564,20.4363,2953309.569038
2013-03-25,20.5562,20.5562,20.34,20.509,3280566.5549659
2013-03-26,20.6368,20.9571,20.6073,20.8676,3825248.5879939
2013-03-27,20.6731,20.8893,20.6171,20.8676,3070888.8792401
2013-03-28,20.8392,21.0701,20.8293,21.0023,5460816.0742057
2013-04-01,21.0102,21.076,20.8156,20.851,2153053.8338854
2013-04-02,20.9571,20.9935,20.735,20.8018,3173270.6005678
2013-04-03,20.5031,20.6073,20.1061,20.1749,4265134.0156445
2013-04-04,20.2289,20.3518,19.9951,20.058,3560029.5967738
2013-04-05,19.7622,19.7966,18.9918,19.5214,7451790.7876368
2013-04-08,19.6266,19.7966,19.3495,19.661,3451839.1278034
2013-04-09,19.6836,19.9027,19.5214,19.8545,3069040.8263811
2013-04-10,19.9754,20.3999,19.8958,20.3773,3677946.7668598
2013-04-11,20.4068,20.5237,20.2712,20.4146,2470041.7111129
2013-04-12,20.2781,20.4431,20.1553,20.4146,2735142.6549037
2013-04-15,20.3616,20.3773,19.6266,19.6266,2687187.9220436
2013-04-16,19.8104,19.9754,19.6914,19.9263,2393723.0304083
2013-04-17,19.7327,19.773,19.3279,19.435,3600712.2009278
2013-04-18,19.4792,19.5067,19.1264,19.2355,3046026.6659153
2013-04-19,19.3279,19.6187,19.2531,19.607,2011151.6649923
2013-04-22,19.6187,19.6748,19.3583,19.661,2063244.1637801
2013-04-23,19.7464,20.2378,19.7464,20.115,2898703.4741259
2013-04-24,20.2162,20.4068,20.1317,20.3017,1973640.0590259
2013-04-25,20.4431,20.6388,20.2879,20.6013,2561295.4269268
2013-04-26,20.5867,20.6093,20.2634,20.34,1403034.4034595
2013-04-29,20.4431,20.6388,20.3095,20.564,1269231.7129281
2013-04-30,20.57,20.8411,20.4146,20.8333,2104824.335457
2013-05-01,20.6388,20.9237,20.2879,20.2928,2444156.7592841
2013-05-02,20.4146,20.5778,19.9509,20.5582,2028502.6018017
2013-05-03,20.788,20.9532,20.4501,20.4884,3724518.5130265
2013-05-06,20.2221,20.6692,20.1739,20.6013,3907204.0334485
2013-05-07,20.7212,21.0495,20.6751,20.8923,3348694.1687862
2013-05-08,20.8844,21.1723,20.8265,21.0328,3051381.5415452
2013-05-09,21.0407,21.0858,20.8451,20.9434,2104424.3989077
2013-05-10,20.9601,21.0278,20.8175,20.9807,1713488.9660644
2013-05-13,20.9747,21.1468,20.8844,21.1468,2744146.82434
2013-05-14,21.1379,21.4504,21.1379,21.4435,2069309.3592865
2013-05-15,21.4435,21.6469,21.3619,21.6233,1604863.9604362
2013-05-16,21.4229,21.4229,20.9011,21.0573,5409938.6498197
2013-05-17,21.1075,21.304,21.1006,21.2509,2737696.9570381
2013-05-20,21.2057,21.2715,20.9237,21.0328,3115372.4070881
2013-05-21,21.0662,21.1241,20.7596,20.8844,3750768.801296
2013-05-22,20.8844,21.0662,20.5179,20.6093,4914053.9640611
2013-05-23,20.3931,20.7056,20.2781,20.5867,2846959.0117246
2013-05-24,20.4078,20.4146,20.056,20.3095,2863407.2927597
2013-05-28,20.6308,20.9237,20.5335,20.7439,2347091.2428768
2013-05-29,20.5503,21.2647,20.511,21.1075,3151455.2320997
2013-05-30,21.1468,21.6931,21.0858,21.5643,2565857.5530099
2013-05-31,21.4347,21.8306,21.2715,21.2715,2774373.072147
2013-06-03,21.2804,21.3619,20.788,21.2951,2637247.7535404
2013-06-04,21.2804,21.475,20.9434,21.0495,2339164.7650581
2013-06-05,20.9885,20.9885,20.4658,20.5335,3002203.5930813
2013-06-06,20.564,20.9659,20.4009,20.9659,3061846.0390942
2013-06-07,21.1634,21.5054,20.9807,21.475,2536182.8716398
2013-06-10,21.5565,21.6872,21.3354,21.3786,2474357.5658348
2013-06-11,21.08,21.4081,21.0052,21.073,1773169.0651367
2013-06-12,21.2362,21.2647,20.788,20.9237,2329081.8863539
2013-06-13,20.8765,21.2597,20.7439,21.2057,1850810.6911698
2013-06-14,21.1075,21.2283,20.7056,20.737,1933889.6225034
2013-06-17,20.8411,21.2509,20.8333,21.1851,2602185.6317323
2013-06-18,21.2509,21.4917,21.2283,21.4386,1386191.2741263
2013-06-19,21.3944,21.5349,21.1723,21.1723,2055078.5381521
2013-06-20,20.9374,21.7619,20.8451,21.588,5013649.3589967
2013-06-21,21.7894,22.1186,21.6715,21.8268,8066282.6103529
2013-06-24,21.526,21.6794,21.1979,21.2951,6631260.4064988
2013-06-25,21.4327,21.5733,21.2195,21.475,4510771.3807013
2013-06-26,21.6872,21.8906,21.5565,21.8494,3208303.2105185
2013-06-27,22.0036,22.3486,21.9614,22.2621,2241163.0104183
2013-06-28,22.1775,22.1864,21.9329,21.9397,3218595.7251748
2013-07-01,22.1186,22.3269,22.096,22.213,2090850.9798366
2013-07-02,22.1982,22.3937,22.1559,22.2916,2404053.1981239
2013-07-03,22.1098,22.269,22.0478,22.1629,962460.02658787
2013-07-05,22.4075,22.776,22.3702,22.7671,1622744.0753769
2013-07-08,22.8939,23.0482,22.8576,22.9528,1583851.5180175
2013-07-09,23.1563,23.4845,23.0894,23.4698,2760464.8461428
2013-07-10,23.4393,23.5651,23.2841,23.5081,2220007.079314
2013-07-11,23.8049,23.8785,23.3351,23.4462,1993069.0376513
2013-07-12,23.4914,23.6112,23.402,23.5817,1826545.8385434
2013-07-15,23.4914,23.5817,23.397,23.4698,1595311.2775137
2013-07-16,23.5366,23.6486,23.2221,23.344,1597159.3303727
2013-07-17,23.397,23.397,23.0138,23.2683,1794517.3321388
2013-07-18,23.3577,23.7301,23.3351,23.6938,1577367.050607
2013-07-19,23.7301,23.7301,23.2978,23.5012,1632142.075461
2013-07-22,23.5081,23.7154,23.4845,23.7154,1180478.3637852
2013-07-23,23.854,23.8883,23.6486,23.7301,1052662.5096907
2013-07-24,23.8274,23.912,23.5651,23.5877,2927206.8400551
2013-07-25,23.6004,23.8097,23.4432,23.683,1504906.2820106
2013-07-26,23.5396,23.7056,23.4432,23.6987,1832506.2160737
2013-07-29,23.7056,23.7793,23.458,23.5837,981865.59925747
2013-07-30,23.7193,23.7881,23.4491,23.5474,1768321.9969828
2013-07-31,23.5258,23.966,23.4363,23.7429,3226362.4319037
2013-08-01,24.0427,24.7197,24.0427,24.6893,2394081.2432973
2013-08-02,24.5537,24.5537,24.3139,24.421,1875914.0876046
2013-08-05,24.4111,24.4111,24.1115,24.2765,2499667.5452708
2013-08-06,24.3492,24.4288,23.0286,23.2015,5294486.2286458
2013-08-07,23.0904,23.1199,22.6767,22.8409,3779619.1859613
2013-08-08,23.0148,23.1514,22.722,22.9313,2065817.8012693
2013-08-09,22.8949,22.9617,22.6847,22.7524,2729126.3066095
2013-08-12,22.6472,22.6542,22.2022,22.2335,3879186.0866899
2013-08-13,22.3466,22.5038,22.2178,22.5038,3232600.6279531
2013-08-14,22.4497,22.4675,22.1737,22.3849,2442128.5823304
2013-08-15,22.1913,22.2022,21.923,22.0518,1838688.4413591
2013-08-16,21.9575,22.3387,21.9575,22.2178,1934305.8414568
2013-08-19,22.2178,22.2247,21.9034,22.0773,2674271.9050358
2013-08-20,22.1078,22.2591,21.9575,22.1737,2848768.393874
2013-08-21,22.1363,22.3977,21.9879,22.1363,2416708.696667
2013-08-22,22.2503,22.8281,22.1737,22.7367,1705164.586997
2013-08-23,22.7898,22.7898,22.432,22.6178,1743398.7246429
2013-08-26,22.6935,22.8202,22.5638,22.5638,1829479.7242221
2013-08-27,22.3387,22.3977,21.8651,21.9359,4419431.1646159
2013-08-28,21.9359,22.2748,21.923,22.1363,1784645.1070369
2013-08-29,22.0999,22.49,22.0301,22.3249,1430903.7732812
2013-08-30,22.3613,22.3613,22.0518,22.1619,1810331.6170664
2013-09-03,22.49,22.8487,22.1363,22.3181,2373380.2018559
2013-09-04,22.3544,23.0767,22.3544,22.8124,2837360.5345407
2013-09-05,22.8124,23.0364,22.7603,22.8812,2291038.0493053
2013-09-06,22.9538,23.0148,22.4773,22.7092,2151214.9398787
2013-09-09,22.7898,23.001,22.7524,23.001,1874742.7721637
2013-09-10,23.2251,23.3234,23.1425,23.286,1843042.9667906
2013-09-11,23.2476,23.7596,23.1082,23.6083,2417534.011022
2013-09-12,23.5916,23.5916,23.2015,23.2781,1537343.8838168
2013-09-13,23.3665,23.4206,23.1868,23.2556,937529.63069613
2013-09-16,23.5916,23.6004,23.4039,23.4736,1154562.8824488
2013-09-17,23.4736,23.5837,23.3922,23.57,1189001.1846519
2013-09-18,23.5769,23.8176,23.4432,23.4816,2429033.458878
2013-09-19,23.5474,23.5474,22.776,22.8281,3696987.0030887
2013-09-20,22.8281,23.0904,22.6935,22.7092,3115737.7435288
2013-09-23,22.7524,22.888,22.551,22.7603,2364107.3727529
2013-09-24,22.7524,23.1268,22.7013,22.8723,1609374.1863564
2013-09-25,22.9234,23.2093,22.8409,23.114,1501445.253501
2013-09-26,23.2015,23.4039,23.0501,23.2251,1529115.1638731
2013-09-27,23.0767,23.1582,22.9175,22.9794,1571860.5450894
2013-09-30,22.6542,22.9401,22.5864,22.8409,1578601.4603636
2013-10-01,22.8202,23.1337,22.7819,23.1337,1392145.5457552
2013-10-02,22.9617,22.9617,22.6689,22.8409,2020427.5470461
2013-10-03,22.7367,22.7603,22.3466,22.6257,1804847.4998544
2013-10-04,22.6689,23.0816,22.5578,23.0581,1179896.2678406
2013-10-07,22.8281,22.9037,22.6472,22.722,1383355.0828719
2013-10-08,22.7446,22.7603,22.3181,22.3544,1524317.9605817
2013-10-09,22.4232,22.4576,22.0931,22.153,3356028.3741577
2013-10-10,22.5116,22.7367,22.5038,22.7367,3465389.1409187
2013-10-11,22.722,23.2015,22.7141,23.1425,2147670.4640483
2013-10-14,23.001,23.5326,22.8487,23.4736,2150000.8831271
2013-10-15,23.6545,23.7272,23.3234,23.3449,1429242.9680687
2013-10-16,23.5199,23.9355,23.398,23.909,1597421.8841379
2013-10-17,23.7498,24.0427,23.683,23.9444,1629605.0733809
2013-10-18,24.0357,24.0642,23.7125,23.9533,1526052.0366123
2013-10-21,23.9739,24.0427,23.8412,23.9002,1347446.2760536
2013-10-22,23.9739,24.3355,23.7429,23.7793,2435048.789522
2013-10-23,23.7056,23.795,23.3312,23.3833,2103778.1909972
2013-10-24,23.5434,23.6505,23.2889,23.5975,1116801.9521704
2013-10-25,23.5975,23.7036,23.5376,23.6329,982619.67809475
2013-10-28,23.621,23.856,23.5297,23.6673,1685053.7827022
2013-10-29,23.7478,24.0299,23.6888,24.0161,1147130.982653
2013-10-30,24.0417,24.14,23.848,23.9434,1830060.8025164
2013-10-31,23.8835,24.0564,23.7253,23.9276,1870119.5870654
2013-11-01,23.9641,24.0161,23.7321,23.7576,2296680.9199568
2013-11-04,23.8009,24.0642,23.6958,23.9434,3331085.766463
2013-11-05,24.8798,24.8798,24.307,24.5625,4308463.5281058
2013-11-06,24.4298,24.6225,24.2765,24.3905,2187237.7235253
2013-11-07,24.5104,24.6725,24.0642,24.0869,2200760.2600838
2013-11-08,24.14,25.438,24.1105,24.9997,4552771.8419326
2013-11-11,24.9939,24.9939,24.5958,24.8395,1690711.9181075
2013-11-12,24.7973,24.9241,24.6096,24.6912,1426359.9649027
2013-11-13,24.5546,24.8395,24.3817,24.7286,2679867.9637756
2013-11-14,24.8238,25.0518,24.6823,25.044,1717406.9195375
2013-11-15,24.9752,25.1196,24.7197,25.1167,1775657.2200046
2013-11-18,25.1285,25.3928,25.0587,25.1167,1191984.935193
2013-11-19,25.1285,25.1806,24.9486,25.037,1402733.1789847
2013-11-20,25.1078,25.2925,24.8798,24.9997,1297424.6955302
2013-11-21,25.1334,25.438,24.9486,25.3613,1354014.1907848
2013-11-22,25.3693,25.6228,25.2857,25.5795,1431127.6563368
2013-11-25,25.6228,25.6561,25.4802,25.555,899871.4830933
2013-11-26,25.61,25.665,25.3693,25.4508,1214226.699117
2013-11-27,25.555,25.5795,25.2857,25.4056,1132021.9293505
2013-11-29,25.4459,25.5451,25.2857,25.3083,710092.94040964
2013-12-02,25.3024,25.6306,25.1403,25.271,1480795.0945723
2013-12-03,25.2189,25.2247,24.985,25.1403,2599457.3114047
2013-12-04,25.1403,25.6394,25.1334,25.5658,3830205.562375
2013-12-05,25.4508,25.6473,24.985,25.1491,3268246.8810062
2013-12-06,25.4675,25.8743,25.3928,25.8694,2114715.8959137
2013-12-09,25.9097,26.0708,25.7652,25.8616,1707170.3756451
2013-12-10,25.7652,26.0325,25.61,25.8616,1481733.3681053
2013-12-11,25.8616,25.9254,25.6561,25.7112,2085612.1163354
2013-12-12,25.6306,25.8065,25.438,25.4675,2373513.514039
2013-12-13,25.6228,25.8694,25.4056,25.5658,1757794.4051182
2013-12-16,25.6473,25.9254,25.6168,25.7318,3338775.1317727
2013-12-17,25.6778,25.7554,25.5618,25.665,2405704.8444841
2013-12-18,25.8203,26.119,25.3535,26.1023,3468264.0028827
2013-12-19,26.1023,26.1986,25.7888,25.8546,3385998.1741011
2013-12-20,25.8911,25.9952,25.6954,25.9166,2899543.0355844
2013-12-23,26.1602,26.3469,26.0541,26.2074,1529074.457863
2013-12-24,26.1602,26.3558,26.1023,26.2841,811294.18744412
2013-12-26,26.4334,26.5611,26.2575,26.5071,1290212.6081889
2013-12-27,26.5681,26.6899,26.3116,26.4492,1235515.9424044
2013-12-30,26.462,26.5071,26.3057,26.3469,1043412.0688932
2013-12-31,26.4167,26.5071,26.3263,26.4492,1142099.7198034
2014-01-02,26.3342,26.3794,25.8291,25.8821,1599363.5608201
2014-01-03,25.9342,26.0768,25.8203,25.8911,1131085.691118
2014-01-06,26.003,26.0463,25.7318,25.8546,1361999.6923181
2014-01-07,26.003,26.1446,25.9038,26.0257,1029003.1589646
2014-01-08,26.1308,26.2575,25.9559,26.1907,1750436.7937909
2014-01-09,26.23,26.4492,26.1023,26.4423,1690155.2634192
2014-01-10,26.462,26.4797,26.0934,26.1839,1121486.1962838
2014-01-13,26.0463,26.1839,25.5275,25.6021,1363422.3673714
2014-01-14,25.7377,25.8478,25.3693,25.783,2318546.1532873
2014-01-15,25.8065,26.3057,25.783,26.2143,2211063.9688928
2014-01-16,26.1907,26.1986,25.9559,26.0541,946118.5988293
2014-01-17,26.3263,26.3263,25.8546,25.8979,1192171.1651892
2014-01-21,26.119,26.119,25.7603,25.9038,1225271.25731
2014-01-22,26.0109,26.1101,25.7259,25.8546,1180305.3632422
2014-01-23,25.6473,25.7112,25.044,25.0902,2587132.5491937
2014-01-24,24.9546,24.9614,24.2461,24.2461,2407928.4102864
2014-01-27,24.2765,24.4711,23.9513,24.2323,1906706.1489521
2014-01-28,24.3502,24.5104,24.2097,24.359,2171451.9328047
2014-01-29,24.0977,24.4593,24.0309,24.1213,1687709.8498619
2014-01-30,24.4013,24.7954,24.2726,24.7432,1516431.1711229
2014-01-31,24.2352,24.6893,24.2352,24.3856,1960014.7397919
2014-02-03,24.2942,24.3945,23.2192,23.2585,2667348.8303664
2014-02-04,23.3695,23.85,23.2949,23.7036,2295172.7622822
2014-02-05,23.4609,24.1812,23.4059,24.1055,3728995.1564883
2014-02-06,24.1733,24.7649,24.0367,24.7354,3279017.6912813
2014-02-07,24.7875,25.043,24.6626,24.9674,1957203.9897938
2014-02-10,24.9467,25.0362,24.5585,24.9163,2857997.4640161
2014-02-11,24.7432,25.213,24.7432,25.1334,1735516.0057851
2014-02-12,25.1727,25.5205,25.1491,25.4822,2094992.8163653
2014-02-13,25.1806,25.3869,25.0508,25.3703,2749992.2073918
2014-02-14,25.2935,25.556,25.2189,25.3977,1550622.1843146
2014-02-18,25.4754,25.8419,25.4066,25.6591,1704076.7188768
2014-02-19,25.5294,25.8654,25.3408,25.3623,2196256.1400651
2014-02-20,25.4134,25.5618,25.2336,25.4223,1797635.4125132
2014-02-21,25.4616,25.5294,25.2857,25.4066,1961077.1666558
2014-02-24,25.3977,25.8242,25.3869,25.6739,1789756.7642564
2014-02-25,25.6424,25.7407,25.4616,25.6424,1542058.6574378
2014-02-26,25.6886,25.7928,25.4616,25.7505,2291647.6218067
2014-02-27,25.7062,26.0365,25.6257,26.0296,2656846.679758
2014-02-28,26.0443,26.4531,26.0207,26.3391,2112743.6897239
2014-03-03,25.9057,26.289,25.8861,26.2635,3082732.2928816
2014-03-04,26.4472,26.8579,26.4472,26.7863,2382781.2548908
2014-03-05,26.7558,26.8511,26.6585,26.8009,1823740.1767966
2014-03-06,26.913,27.2421,26.8639,27.0063,2688013.2363986
2014-03-07,27.2333,27.4908,27.0496,27.2028,2818931.9061137
2014-03-10,27.1184,27.2903,26.9345,27.2658,1667614.3103209
2014-03-11,27.3159,27.3749,26.8579,26.9592,2539249.0518513
2014-03-12,26.7783,27.1597,26.6958,27.0132,1621751.8663805
2014-03-13,27.1242,27.1882,26.5356,26.6044,1768291.4674753
2014-03-14,26.52,26.7233,26.3038,26.4147,2700443.8342359
2014-03-17,26.6192,26.74,26.4924,26.5661,1329164.189263
2014-03-18,26.5739,26.7783,26.5356,26.7037,798814.74239471
2014-03-19,26.7085,26.8009,26.4531,26.747,1663374.779368
2014-03-20,26.683,27.1882,26.6447,26.9523,1774496.0810662
2014-03-21,27.2176,27.3326,26.9592,27.0014,3281157.8097628
2014-03-24,27.0496,27.1744,26.7332,27.0211,2170492.2886164
2014-03-25,27.2176,27.2481,26.7636,26.8246,1954218.2039523
2014-03-26,26.969,27.0289,26.4983,26.5062,3163407.5343182
2014-03-27,26.4394,26.628,25.9598,26.007,1626539.9108197
2014-03-28,26.0796,26.46,26.007,26.0796,1029863.0734282
2014-03-31,26.2723,26.8579,26.2261,26.74,2255643.1558646
2014-04-01,26.969,26.9935,26.5808,26.8324,1399006.5437592
2014-04-02,26.8422,26.9935,26.7332,26.8511,1907307.5802515
2014-04-03,26.8924,26.9267,26.4983,26.8088,2645994.4574628
2014-04-04,27.0132,27.0132,26.3391,26.3441,1324826.9638858
2014-04-07,26.2458,26.3313,25.6797,25.7849,2742859.4967703
2014-04-08,25.7574,26.0296,25.6257,25.8173,1822610.585016
2014-04-09,25.9519,26.1062,25.6797,26.0886,1004637.5589631
2014-04-10,26.1062,26.1337,25.4134,25.4223,1612413.9076613
2014-04-11,25.2484,25.6257,25.0508,25.0577,2788719.9054102
2014-04-14,25.3338,25.439,24.8288,25.1196,2125206.8523692
2014-04-15,25.2189,25.3781,24.8376,25.2189,2299472.3346001
2014-04-16,25.4822,25.7132,25.3623,25.7062,1787240.1151814
2014-04-17,25.6797,25.8173,25.5471,25.6886,1692649.5241887
2014-04-21,25.6493,25.7328,25.439,25.5078,979839.45760425
2014-04-22,25.5137,25.8773,25.3977,25.7928,1189931.316983
2014-04-23,25.7672,25.9136,25.6669,25.7623,1390647.5645831
2014-04-24,25.9166,25.9166,25.381,25.5019,2156308.2793936
2014-04-25,25.4489,25.4714,24.872,24.9997,2916409.5708734
2014-04-28,25.1599,25.2504,24.3826,24.649,4209917.3305808
2014-04-29,24.815,25.0587,24.7039,24.9997,1964761.0605707
2014-04-30,24.9939,25.2808,24.8092,25.2631,2437716.0508345
2014-05-01,25.2504,25.5598,25.1167,25.4489,2828531.4009479
2014-05-02,25.4341,25.8821,25.4006,25.5687,1511195.3605725
2014-05-05,25.3889,25.5991,25.2189,25.4645,1380805.8689888
2014-05-06,25.3506,25.4489,25.1678,25.1746,1579937.6351454
2014-05-07,25.3368,25.5835,25.1678,25.5687,1609899.2938868
2014-05-08,25.5167,26.0778,25.4086,25.8821,2462748.2117515
2014-05-09,25.7878,25.8281,25.3043,25.3506,3325745.1379366
2014-05-12,25.5245,26.0483,25.3368,26.0266,1700282.9187346
2014-05-13,26.0178,26.0413,25.8193,25.9097,1702474.937379
2014-05-14,25.8616,25.8911,25.3191,25.3731,1929328.5140706
2014-05-15,25.2808,25.2808,24.5575,24.8376,2478485.1552599
2014-05-16,24.8798,24.8798,24.5497,24.815,2206304.4186608
2014-05-19,24.7492,25.044,24.7423,25.0234,1536977.5297258
2014-05-20,25.037,25.2346,24.8465,25.0155,2040432.5157146
2014-05-21,25.1413,25.4006,25.099,25.2808,1414026.0438394
2014-05-22,25.2631,25.3565,25.1599,25.3043,1044630.1962458
2014-05-23,25.3043,25.5333,25.2149,25.4489,1336083.1933314
2014-05-27,25.5835,25.7878,25.5687,25.7593,1466059.5189125
2014-05-28,25.7535,25.8055,25.5333,25.5756,1646423.779108
2014-05-29,25.7455,25.8743,25.4341,25.6837,2616556.8886016
2014-05-30,25.6286,25.8821,25.5991,25.7878,1912131.2424495
2014-06-02,25.8979,26.1799,25.7092,26.1337,1613864.0592715
2014-06-03,26.0954,26.3096,26.0483,26.287,1674760.2503957
2014-06-04,26.2958,26.9454,26.2958,26.7332,1691003.98373
2014-06-05,26.7478,26.914,26.4462,26.6673,1664064.7462394
2014-06-06,26.6958,26.8766,26.6585,26.8176,1099259.6971136
2014-06-09,26.7478,27.2117,26.7478,27.0436,1527379.0525419
2014-06-10,26.9798,27.198,26.914,27.1616,2006449.1031744
2014-06-11,26.9454,26.9798,26.7478,26.7715,1347853.3361547
2014-06-12,26.7568,26.8649,26.4384,26.5346,1620258.9734597
2014-06-13,26.5661,26.74,26.4462,26.5268,1419043.0595855
2014-06-16,26.4915,26.5739,26.3028,26.4915,1300026.8272264
2014-06-17,26.5052,27.1066,26.5052,27.0682,1431865.45277
2014-06-18,26.9945,27.0516,26.7085,26.9209,1415834.4083385
2014-06-19,26.9611,26.9611,26.6103,26.8019,2195616.0380562
2014-06-20,26.9287,27.0987,26.8521,27.0024,2384723.9492233
2014-06-23,26.9798,26.9886,26.5877,26.8088,1591460.4889573
2014-06-24,26.7037,26.971,26.6192,26.6585,1663212.9729778
2014-06-25,26.5504,26.6192,26.3912,26.5268,2402221.427669
2014-06-26,26.5415,26.6742,26.2242,26.6447,1374911.6387249
2014-06-27,26.5504,26.6899,26.4462,26.628,2372795.0529606
2014-06-30,26.5877,26.7155,26.4295,26.4384,1598106.762758
2014-07-01,26.4915,26.8766,26.4915,26.7233,1098845.5134608
2014-07-02,26.7155,26.8727,26.459,26.5346,1252237.9713575
2014-07-03,26.7085,27.0839,26.7085,26.9798,936951.60535257
2014-07-07,26.8334,26.9287,26.683,26.7863,1435074.1040169
2014-07-08,26.6742,26.6899,26.4207,26.4855,1371176.8622973
2014-07-09,26.5956,26.7233,26.4915,26.5956,1695932.4639041
2014-07-10,26.2369,26.512,26.065,26.3912,1433592.4052489
2014-07-11,26.3224,26.5052,26.233,26.4295,1113389.770873
2014-07-14,26.7085,26.914,26.5052,26.5661,989156.04566813
2014-07-15,26.6742,26.8088,26.4767,26.6899,1686805.1587872
2014-07-16,26.8334,26.8521,26.459,26.4983,786036.10817099
2014-07-17,26.3519,26.628,26.1622,26.1927,1466761.6975869
2014-07-18,26.3165,26.4915,26.2172,26.4531,1741243.3414076
2014-07-21,26.3165,26.4137,26.2172,26.3431,1267973.8972157
2014-07-22,26.5808,26.5877,26.4207,26.4688,1215280.9847788
2014-07-23,26.5346,26.6673,26.4137,26.6192,1313417.069252
2014-07-24,26.7194,26.8707,26.5916,26.8294,1297416.5543281
2014-07-25,26.7194,26.9032,26.6624,26.738,1434762.7030396
2014-07-28,26.686,26.8294,26.3323,26.7685,1509762.5090167
2014-07-29,26.7843,26.8559,26.4492,26.4492,1372843.7734113
2014-07-30,26.4334,26.5631,26.2035,26.3253,2319085.5079212
2014-07-31,26.3048,27.25,26.1209,26.234,3942812.6334423
2014-08-01,26.1337,26.2723,25.6758,25.8281,2556702.7713362
2014-08-04,26.0423,26.2467,25.9107,26.2035,3397818.1817867
2014-08-05,26.1494,26.4089,25.9903,26.1131,2284225.8985134
2014-08-06,25.9755,26.345,25.9657,26.29,1451833.7860294
2014-08-07,26.4629,26.5996,25.9441,25.9962,1896137.8510774
2014-08-08,26.0188,26.1937,25.8821,26.1494,1745328.1895221
2014-08-11,26.234,26.4727,26.1494,26.29,1455846.380976
2014-08-12,26.227,26.5996,26.227,26.5013,1857944.4194416
2014-08-13,26.6231,26.7125,26.4423,26.515,1365143.2139488
2014-08-14,26.5366,26.8639,26.5366,26.8481,1065322.0788348
2014-08-15,26.9179,26.9582,26.3617,26.6231,1579990.5529586
2014-08-18,26.7292,26.9513,26.7292,26.8962,1628728.8765133
2014-08-19,26.9435,27.0358,26.799,26.8068,1130735.619431
2014-08-20,26.7292,26.9513,26.7292,26.8756,1132591.813492
2014-08-21,26.8756,26.9257,26.7292,26.8914,2773896.8118288
2014-08-22,26.8481,27.0829,26.8138,26.8216,1476840.5056901
2014-08-25,26.9867,27.2048,26.8962,27.1517,955571.55202704
2014-08-26,27.197,27.363,27.1665,27.3552,951811.33434315
2014-08-27,27.421,27.8082,27.3876,27.7797,3025397.8776419
2014-08-28,27.5959,27.7296,27.4868,27.6313,1508960.6006175
2014-08-29,27.6843,27.8003,27.6028,27.7148,1571426.0084315
2014-09-02,27.8003,28.1403,27.7541,28.1275,2470587.1716484
2014-09-03,28.3054,28.3909,27.9683,27.9753,2410439.9711101
2014-09-04,27.9683,28.0617,27.4348,27.479,2906607.563639
2014-09-05,27.4348,27.5075,26.911,27.2186,3375244.6638803
2014-09-08,27.2275,27.3787,27.1331,27.25,1702884.0327806
2014-09-09,27.1812,27.3188,26.968,27.2275,1689346.2314683
2014-09-10,27.3286,27.5488,27.2048,27.3719,2062887.9861917
2014-09-11,27.1812,27.3787,27.1419,27.3424,1317544.6586772
2014-09-12,27.3346,27.5006,27.25,27.4475,1548686.6135339
2014-09-15,27.3787,27.4623,27.1812,27.3552,1030880.7236809
2014-09-16,27.3021,27.6549,27.2795,27.5242,1599065.389296
2014-09-17,27.5959,27.6696,27.3286,27.5242,1458728.3664918
2014-09-18,27.6313,27.8524,27.6313,27.8219,1447590.1844755
2014-09-19,27.8838,27.9909,27.5488,27.5792,1870359.7525251
2014-09-22,27.4711,27.479,27.1252,27.1331,1856176.7609526
2014-09-23,27.0829,27.1252,26.6398,26.7125,1849724.8583502
2014-09-24,26.7125,26.9513,26.6919,26.8835,2070031.8909659
2014-09-25,26.744,26.8138,26.4334,26.4334,1654620.9518939
2014-09-26,26.5013,26.6477,26.3617,26.5848,1970816.0795745
2014-09-29,26.2978,26.6555,26.1937,26.5701,1283363.821988
2014-09-30,26.5848,26.6309,26.2635,26.2723,2382648.9603579
2014-10-01,26.2035,26.3323,25.8133,25.837,2980059.5235816
2014-10-02,25.8468,25.9657,25.4144,25.781,2817144.9122699
2014-10-03,26.0355,26.2467,26.0355,26.0748,1477500.9607041
2014-10-06,26.2035,26.227,25.8193,25.9824,1435116.8453276
2014-10-07,25.7712,25.9755,25.5087,25.5225,1997477.4985462
2014-10-08,25.4911,25.8281,25.27,25.8133,2663278.2293554
2014-10-09,25.7455,25.7878,25.3869,25.4754,3693577.874742
2014-10-10,25.4321,25.6356,25.3024,25.3408,2372489.7578848
2014-10-13,25.3545,25.5618,25.0479,25.0558,2289425.0736547
2014-10-14,25.1393,25.4144,25.039,25.0882,1941242.1455795
2014-10-15,24.6814,24.7128,23.8775,24.3935,3272616.6711915
2014-10-16,24.0859,24.7374,24.0034,24.5742,2513677.5363004
2014-10-17,24.817,25.1128,24.6646,25.0184,1755886.3108943
2014-10-20,25.0636,25.1796,24.8671,25.1393,1545917.5871962
2014-10-21,25.3162,25.7712,25.3024,25.7712,2150662.3557914
2014-10-22,25.7957,25.8821,25.5009,25.5009,1398323.7004396
2014-10-23,25.8133,25.8468,25.6208,25.7151,1588612.0858998
2014-10-24,25.6522,26.0128,25.6522,25.9176,1304207.3344647
2014-10-27,25.837,26.1642,25.7455,26.0788,1056026.8614263
2014-10-28,26.173,26.5455,26.1337,26.4492,1236464.39244
2014-10-29,26.458,26.6201,26.2497,26.518,1658960.2125716
2014-10-30,25.7888,26.1003,25.5078,25.6925,3994987.5619005
2014-10-31,26.1426,26.1426,25.557,25.6925,3520692.3262539
2014-11-03,25.6925,26.0512,25.6276,25.9126,2143730.1222697
2014-11-04,25.8753,26.1514,25.7465,25.9519,1757294.7388441
2014-11-05,26.4462,26.5042,25.9519,26.3411,2810352.0968328
2014-11-06,26.1662,26.1662,25.0597,25.6356,6438552.0487375
2014-11-07,25.4694,25.9372,25.4616,25.7967,3643162.4635708
2014-11-10,25.8203,26.1072,25.7309,26.1072,1585138.8455872
2014-11-11,26.1072,26.3834,26.0806,26.3568,2088208.1421302
2014-11-12,26.231,26.5739,26.2143,26.5111,2454208.0908304
2014-11-13,26.5042,26.8687,26.4522,26.8186,2714225.8716088
2014-11-14,26.8186,26.8275,26.2428,26.2585,1720372.352374
2014-11-17,26.1426,26.231,25.5981,26.0286,3514854.0667539
2014-11-18,25.9982,26.0806,25.8999,25.9372,1812684.4244508
2014-11-19,25.9372,26.1298,25.782,25.9982,1850883.961988
2014-11-20,25.7642,26.0138,25.7367,25.8694,1965192.5442779
2014-11-21,26.1298,26.2428,25.8753,25.9048,2135668.2969675
2014-11-24,25.9519,26.1347,25.8929,26.1161,1652844.1345526
2014-11-25,26.1347,26.2585,25.8203,25.9982,1909009.0914741
2014-11-26,26.0286,26.1003,25.7309,25.838,1261047.7695955
2014-11-28,25.8203,25.9598,25.4469,25.5078,968185.32690982
2014-12-01,25.3535,25.3918,25.0302,25.2837,2416191.7303386
2014-12-02,25.3683,25.5981,25.3083,25.557,1923494.3251717
2014-12-03,25.6129,25.8291,25.045,25.4469,5141207.7475773
2014-12-04,25.3968,25.6827,25.1688,25.268,2743293.015778
2014-12-05,25.4694,26.061,25.4694,25.8478,4034807.1986402
2014-12-08,25.7888,26.2762,25.7309,25.9598,2917257.273534
2014-12-09,25.5746,25.9844,25.4901,25.9372,3451236.6788538
2014-12-10,25.8929,25.9844,25.3683,25.3918,3435259.5698857
2014-12-11,25.4616,25.8065,25.3535,25.7151,3166497.1204855
2014-12-12,25.4517,25.5825,24.585,24.6028,4603989.161503
2014-12-15,24.7707,24.986,24.418,24.7865,4717710.559597
2014-12-16,24.6175,25.557,24.2392,25.0931,6020063.7353012
2014-12-17,25.2219,25.6925,25.0931,25.5382,4108112.6169464
2014-12-18,25.9284,26.3008,25.7721,26.293,3848789.8912907
2014-12-19,26.4522,27.0584,26.3656,26.9985,5075640.541793
2014-12-22,27.0348,27.0751,26.6054,26.8943,3370344.6779134
2014-12-23,27.0053,27.3886,26.9847,27.197,1838891.9714097
2014-12-24,27.2923,27.3346,26.966,27.1036,728186.76190345
2014-12-26,27.1242,27.3502,27.1184,27.1508,883437.44916172
2014-12-29,27.0663,27.3434,27.0123,27.2353,921421.24484543
2014-12-30,27.0829,27.4289,26.909,27.2874,1487614.3689159
2014-12-31,27.3346,27.4633,26.7656,26.7823,1532829.5872956
2015-01-02,26.9758,27.0348,26.4767,26.6742,1574636.6949789
2015-01-05,26.4049,26.518,25.7151,25.8291,1789313.0687462
2015-01-06,25.782,25.8478,25.2081,25.2778,3150268.651905
2015-01-07,25.4754,25.8929,25.2219,25.5147,2174333.9183205
2015-01-08,25.7721,26.0689,25.6454,25.9284,2740551.4659971
2015-01-09,25.9126,25.9126,25.3388,25.3476,2286497.2938776
2015-01-12,25.3476,25.4901,24.9309,25.0685,2494758.4004516
2015-01-13,25.2454,25.439,24.5693,24.7797,2029121.3331553
2015-01-14,24.3945,24.6175,24.194,24.4849,1959438.7497489
2015-01-15,24.5182,24.6941,24.0534,24.0702,2147878.0646999
2015-01-16,24.0338,24.4013,24.0338,24.3768,1445901.9027062
2015-01-20,24.5006,24.7099,24.022,24.1793,2004759.8037549
2015-01-21,24.1095,24.3698,23.8953,24.3099,1590046.9727562
2015-01-22,24.4082,25.0165,24.1556,24.986,2188350.0152516
2015-01-23,24.9093,25.0007,24.6323,24.6588,1744531.3693742
2015-01-26,24.5772,24.8788,24.418,24.7865,1559727.1011259
2015-01-27,24.4348,24.5261,24.2392,24.4475,2191572.913602
2015-01-28,24.6215,24.7069,23.9483,23.9631,2890423.8716696
2015-01-29,23.9886,24.365,23.8953,24.2569,2299383.7990281
2015-01-30,23.9336,24.3817,23.7105,23.9729,3771985.7914155
2015-02-02,24.0289,24.7001,23.9405,24.6646,2550337.3690052
2015-02-03,24.9752,25.4233,24.8986,25.3928,2682061.0000703
2015-02-04,25.3328,25.6954,24.9074,25.0057,5026209.1984161
2015-02-05,24.9683,25.4537,24.8986,25.3859,3409038.7934735
2015-02-06,25.6149,26.3057,25.5933,25.9028,2857128.3907003
2015-02-09,25.6778,25.9028,25.5638,25.8006,1865498.4372677
2015-02-10,26.0178,26.0659,25.7122,25.9028,1840105.010511
2015-02-11,25.8969,26.3469,25.833,26.2556,2685243.1924106
2015-02-12,26.3057,26.4767,26.1799,26.4364,2361182.6459265
2015-02-13,26.4668,26.8825,26.3469,26.8284,2296942.4560717
2015-02-17,26.6683,26.9257,26.4963,26.6457,2835840.1650631
2015-02-18,26.5661,26.6201,26.1209,26.1554,1842996.154879
2015-02-19,26.0571,26.3401,25.9156,26.2556,1425882.6869342
2015-02-20,26.0964,26.3057,25.6384,26.234,1992754.5837232
2015-02-23,26.1386,26.1799,25.7574,25.9028,1326720.8110062
2015-02-24,25.9028,26.4266,25.8006,26.3057,2296269.7892547
2015-02-25,26.3116,26.3814,26.0257,26.1484,1495255.9046638
2015-02-26,26.0659,26.1937,25.7574,25.9411,2236159.2241255
2015-02-27,25.948,26.2398,25.8881,25.9028,1592801.7519904
2015-03-02,25.9411,26.2733,25.776,26.1337,2076389.1520948
2015-03-03,25.8969,26.1337,25.776,26.002,1965613.8514825
2015-03-04,25.8576,25.948,25.6641,25.833,1672927.4622905
2015-03-05,25.9234,26.0659,25.776,25.8969,1507993.8328774
2015-03-06,25.9725,26.7508,25.9725,26.2124,3608865.6147527
2015-03-09,26.173,26.2035,25.9322,25.9883,2395765.4544655
2015-03-10,25.6552,25.7328,25.2916,25.2916,2426985.9465695
2015-03-11,25.3928,25.492,25.2454,25.4331,2717989.1422435
2015-03-12,25.5402,25.8576,25.5009,25.8419,1727736.0696029
2015-03-13,25.8576,26.1937,25.3859,25.6778,3879271.5693111
2015-03-16,25.833,26.234,25.6778,26.1799,2456529.351057
2015-03-17,26.0178,26.2398,25.9322,26.0964,1408099.2487674
2015-03-18,26.0335,26.5415,25.8674,26.0659,2388249.0896988
2015-03-19,26.0335,26.0659,25.5235,25.8006,1209870.138385
2015-03-20,25.9805,26.3892,25.8733,26.2556,2473113.9972259
2015-03-23,26.291,26.6054,26.1799,26.1799,1422994.5955169
2015-03-24,26.1554,26.234,25.7574,25.7574,1903420.156286
2015-03-25,25.7849,25.8733,25.6463,25.6778,2011740.8844887
2015-03-26,25.6296,25.8095,25.5235,25.7407,1649218.2467021
2015-03-27,25.6856,25.7407,25.4636,25.6149,1287344.8697767
2015-03-30,25.7407,26.0738,25.7328,25.9637,1433495.7284749
2015-03-31,25.8576,26.1937,25.7928,26.0335,2139564.8797852
2015-04-01,25.9952,25.9952,25.7122,25.7623,1034827.1713611
2015-04-02,25.7672,26.0571,25.6641,25.9883,1309502.1687297
2015-04-06,25.6719,26.0403,25.5933,25.8881,1444764.1697236
2015-04-07,25.8733,26.0109,25.608,25.6218,1466680.2855667
2015-04-08,25.6719,25.8095,25.55,25.6954,1909381.5514666
2015-04-09,25.6954,26.1043,25.6001,26.0738,1569121.030609
2015-04-10,26.0659,26.1554,25.8674,26.1484,1862737.552132
2015-04-13,26.0738,26.3637,25.9549,26.1937,1759602.7696173
2015-04-14,26.1554,26.3716,25.9087,26.0483,1495682.3001197
2015-04-15,26.1386,26.4442,26.0483,26.3637,1854365.3435027
2015-04-16,26.291,26.3637,26.0571,26.2645,1372692.1435237
2015-04-17,26.0483,26.1043,25.7122,25.8508,1475992.8030296
2015-04-20,25.9322,26.0257,25.8173,25.8783,1175913.1847514
2015-04-21,25.9087,26.0178,25.5402,25.6954,1237579.737117
2015-04-22,25.6954,26.0788,25.5087,25.9952,1807705.0617641
2015-04-23,25.9912,26.1849,25.8536,26.1357,1220313.2652787
2015-04-24,26.062,26.1907,25.9451,26.1249,1301127.9247999
2015-04-27,26.1691,26.2458,25.8694,25.9195,1823963.0422019
2015-04-28,25.9038,26.3038,25.8694,26.2084,1584473.3023219
2015-04-29,26.3441,26.7105,26.1308,26.4167,2420643.9501944
2015-04-30,26.6103,27.0702,26.3951,26.4963,3194474.361234
2015-05-01,26.6899,26.8756,26.5494,26.6447,2446044.5005029
2015-05-04,26.7105,27.0063,26.6968,26.9778,1832212.1151507
2015-05-05,26.9189,27.1705,26.8049,26.9042,1495444.1699605
2015-05-06,27.0436,27.137,26.6742,26.8373,2114522.5423657
2015-05-07,26.8118,27.0142,26.6899,26.8629,2702915.7066998
2015-05-08,26.9778,27.1007,26.683,26.8756,2114307.8181623
2015-05-11,26.8972,27.1625,26.8835,27.0309,1231014.8753365
2015-05-12,26.9189,27.0614,26.7351,26.8049,2208738.6380653
2015-05-13,26.742,27.0063,26.7047,26.9444,1749327.5550154
2015-05-14,27.0702,27.1214,26.8914,27.0436,1328873.1412907
2015-05-15,27.0614,27.1862,26.6585,26.7666,1747012.4006904
2015-05-18,26.7666,27.2028,26.7666,27.1459,3070946.8853045
2015-05-19,27.3159,27.363,27.0063,27.137,1369529.2865381
2015-05-20,27.1459,27.2726,26.8914,27.1134,1612125.9126398
2015-05-21,27.0436,27.9222,27.0063,27.1076,2828834.6607232
2015-05-22,27.1547,27.2569,27.0791,27.1007,1105567.0933801
2015-05-26,27.0535,27.0702,26.7597,26.797,1319537.217872
2015-05-27,26.8461,27.3876,26.8049,27.3159,2630541.4383748
2015-05-28,27.1705,27.3552,27.137,27.3336,1487717.1515914
2015-05-29,27.2991,27.3424,27.0063,27.1134,2556406.6351126
2015-06-01,27.2028,27.2844,27.0142,27.1214,1965458.1509938
2015-06-02,27.1459,27.6991,27.0309,27.5822,2008050.8846722
2015-06-03,27.7669,28.0774,27.6735,27.931,2362883.1394989
2015-06-04,27.7521,27.9468,27.6598,27.706,1893451.2544101
2015-06-05,27.9683,28.2121,27.8377,27.9929,1952887.1174217
2015-06-08,27.9378,28.1963,27.8377,27.8602,1479974.8684686
2015-06-09,27.8602,28.1541,27.8062,27.9771,1374047.6536603
2015-06-10,28.1177,28.552,27.9861,28.5382,2850072.0038477
2015-06-11,28.5284,28.7614,28.4498,28.6297,1688363.1813242
2015-06-12,28.4724,28.6749,28.4253,28.6365,1801654.1133613
2015-06-15,28.2454,28.6591,28.2179,28.4175,1411641.6892972
2015-06-16,28.3408,28.6906,28.2622,28.5815,1370128.682537
2015-06-17,28.6975,28.7525,28.3408,28.3643,1572550.5119608
2015-06-18,28.5206,28.6042,28.3172,28.5039,2431083.0064871
2015-06-19,28.39,28.5117,28.2701,28.3408,2310666.4873803
2015-06-22,28.5953,28.6975,28.5117,28.6208,1107113.9217643
2015-06-23,28.7122,28.8282,28.3722,28.8134,2132944.0472409
2015-06-24,28.6818,28.7849,28.5206,28.5206,889093.54926648
2015-06-25,28.5737,28.612,28.1806,28.2229,1786056.5879374
2015-06-26,28.3722,28.6208,28.2033,28.5206,2253423.6606633
2015-06-29,28.1295,28.2121,27.6057,27.6332,2611331.2545538
2015-06-30,27.9988,28.1177,27.5989,27.7266,2503824.6465533
2015-07-01,28.1875,28.1875,27.7846,27.9929,1541344.2669603
2015-07-02,27.9605,28.0705,27.8209,27.9378,1670018.0002179
2015-07-06,27.6332,27.9546,27.5439,27.7846,2200304.3527706
2015-07-07,27.7669,27.8838,27.363,27.874,2085170.4561258
2015-07-08,27.5822,27.6057,27.0063,27.0791,1277816.6104603
2015-07-09,27.5271,27.5989,27.3071,27.4417,1854129.248644
2015-07-10,27.7758,27.8838,27.5359,27.8131,1239654.7259823
2015-07-13,28.0705,28.1541,27.931,28.0922,1409968.6722817
2015-07-14,27.9546,28.1295,27.8691,28.0774,991366.3820171
2015-07-15,28.0539,28.2454,27.9546,28.1963,1108753.3563215
2015-07-16,28.4175,28.4724,28.2789,28.4027,941695.89083087
2015-07-17,28.3104,28.4175,27.9222,28.2121,1349886.6013597
2015-07-20,28.2966,28.5284,28.0705,28.1364,1893839.9968067
2015-07-21,28.1452,28.3722,28.0539,28.1639,1357238.1067855
2015-07-22,28.1452,28.6906,28.0627,28.1639,1849877.5058881
2015-07-23,28.1639,28.2622,27.9929,28.0774,1882107.5070428
2015-07-24,28.4253,29.5898,28.1963,29.1711,4269358.2818436
2015-07-27,28.7614,28.894,28.5206,28.6591,2255745.9385401
2015-07-28,28.8282,28.9009,28.4331,28.5815,1817385.9686184
2015-07-29,28.6316,29.2635,28.5079,29.2016,2248135.9499501
2015-07-30,28.8665,29.2016,27.8917,28.1373,3225648.0414263
2015-07-31,28.1187,28.2061,27.8131,27.9388,2233642.5750505
2015-08-03,27.9468,28.0647,27.5714,27.7994,1921661.5370665
2015-08-04,27.7443,27.9929,27.6588,27.7443,1424953.5722534
2015-08-05,27.8307,27.9693,27.5891,27.6893,1215468.2324253
2015-08-06,27.6422,27.7345,27.3394,27.5163,1146862.3229863
2015-08-07,27.426,27.5497,27.1252,27.3542,1391600.0852197
2015-08-10,27.7256,28.385,27.6805,28.2641,2051353.938227
2015-08-11,27.874,28.1305,27.7345,27.8377,1967964.6235664
2015-08-12,27.5497,27.8209,27.0829,27.7904,2831050.0853234
2015-08-13,27.8377,28.2199,27.8377,28.0715,1701529.5402942
2015-08-14,28.1305,28.4921,27.9929,28.1826,2110620.8712967
2015-08-17,27.9781,28.2061,27.8995,28.2061,1328101.7623992
2015-08-18,28.1895,28.3427,28.1373,28.2317,920549.11857882
2015-08-19,28.0942,28.156,27.6332,27.7109,2004146.1606525
2015-08-20,27.4328,27.4691,27.028,27.028,2376549.164743
2015-08-21,26.685,26.7921,26.1013,26.1082,2526123.3988914
2015-08-24,24.819,25.777,23.2368,24.8268,4311975.4391281
2015-08-25,25.6709,25.7181,24.7983,24.8042,5615537.5833325
2015-08-26,25.4989,25.6768,25.157,25.607,6839599.8721423
2015-08-27,25.9097,26.3794,25.7112,26.3548,3745570.643805
2015-08-28,26.2172,26.5032,25.9962,26.177,1882920.6095947
2015-08-31,25.9264,26.3706,25.8428,26.1436,2564353.4659363
2015-09-01,25.1864,25.6463,25.0783,25.1943,2435941.2687937
2015-09-02,25.6463,25.6542,25.1393,25.5078,1268322.9512524
2015-09-03,25.5677,25.9903,25.556,25.6542,1766054.6722197
2015-09-04,25.2808,25.438,25.0302,25.1393,1991322.7498176
2015-09-08,25.7024,25.8901,25.4459,25.8508,2197208.6607017
2015-09-09,26.1995,26.2968,25.4292,25.4754,1755919.8933526
2015-09-10,25.3741,25.7849,25.2965,25.556,1784347.9531631
2015-09-11,25.3201,25.5677,25.2631,25.5618,1214187.0107571
2015-09-14,25.4989,25.5913,25.2484,25.3043,1041521.2747236
2015-09-15,25.4606,25.777,25.3378,25.7181,1255751.9176802
2015-09-16,25.7024,25.8016,25.5294,25.7024,2183997.5251206
2015-09-17,25.7112,25.834,25.0243,25.0931,2485499.8184521
2015-09-18,24.6794,24.9457,24.5094,24.6548,3989561.4507529
2015-09-21,24.7432,25.0931,24.6971,24.8337,1894209.4038484
2015-09-22,24.4681,24.6332,24.2902,24.4839,1825963.7425988
2015-09-23,24.5409,24.6971,24.3993,24.5006,1283310.9041748
2015-09-24,24.2136,24.5546,24.0957,24.4907,1377465.9408593
2015-09-25,24.9949,25.1796,24.7826,24.9536,2385526.8752727
2015-09-28,24.6794,24.812,24.3139,24.3836,1864136.8212295
2015-09-29,24.4249,24.6185,24.2579,24.5782,1127979.8225466
2015-09-30,24.8976,25.0165,24.7049,25.0067,1885611.276863
2015-10-01,25.0007,25.3043,24.9064,25.2631,2184765.8510614
2015-10-02,24.6893,25.0165,24.3365,24.9064,2589367.3091488
2015-10-05,25.0783,25.556,24.9594,25.5137,1612659.1613722
2015-10-06,25.4606,25.6375,25.3378,25.4016,1393527.5147984
2015-10-07,25.6542,25.8586,25.4754,25.7407,1388819.8647292
2015-10-08,25.6218,25.8733,25.5373,25.8252,1321302.8410606
2015-10-09,25.8016,25.9962,25.5078,25.7024,1140811.3745835
2015-10-12,25.6945,25.8586,25.5991,25.8105,595596.09282305
2015-10-13,25.6542,25.7928,25.5137,25.5471,856408.65844881
2015-10-14,25.4989,25.6709,25.2022,25.2729,1338749.4369936
2015-10-15,25.4292,25.7181,25.2877,25.7024,1050370.7613215
2015-10-16,25.834,25.8979,25.4812,25.7682,1250745.0784367
2015-10-19,25.6296,25.7269,25.4754,25.556,1285292.2692169
2015-10-20,25.5618,25.9824,25.4292,25.8901,1714734.5699738
2015-10-21,25.95,26.1082,25.5991,25.6296,1354784.5520261
2015-10-22,25.7623,26.0915,25.7574,25.9097,1730010.5179178
2015-10-23,26.1347,26.2713,25.9264,26.1436,2008766.2927999
2015-10-26,26.0915,26.1995,25.8586,25.9903,1068842.1310591
2015-10-27,25.7623,25.8428,25.556,25.6945,1545025.1079245
2015-10-28,25.8143,26.7636,25.551,26.7568,1867002.5243413
2015-10-29,26.9582,27.4377,26.8747,27.1292,2806995.8862993
2015-10-30,27.1724,27.5625,27.0309,27.1635,2431962.2563054
2015-11-02,27.2038,27.6981,27.0436,27.6412,1936122.347158
2015-11-03,27.5802,27.6883,27.2658,27.3591,1634884.6428922
2015-11-04,27.3915,27.4377,27.0436,27.1076,1193012.7619483
2015-11-05,27.0849,27.1469,26.9169,27.0368,1162470.0249126
2015-11-06,27.87,28.3722,27.5625,28.2936,2360150.7485702
2015-11-09,28.2857,28.2857,27.8445,28.1845,2869167.1931902
2015-11-10,28.0804,28.8242,28.0165,28.7702,2934557.3278306
2015-11-11,28.8478,28.9431,28.5284,28.6848,2052725.7307677
2015-11-12,28.3457,28.5206,28.1502,28.1845,2013818.9263048
2015-11-13,28.1118,28.4096,28.0411,28.0961,1637640.4397766
2015-11-16,28.0263,28.6848,27.9232,28.6848,1408919.4748711
2015-11-17,28.7869,28.951,28.552,28.6051,1558041.8723074
2015-11-18,28.6848,28.8567,28.5884,28.8164,2018025.8924496
2015-11-19,28.7309,28.9206,28.4714,28.7466,1433153.79799
2015-11-20,28.78,29.1456,28.7083,29.0984,2512201.9434339
2015-11-23,29.0375,29.2094,28.7937,28.8321,1804617.5108972
2015-11-24,28.5963,28.8321,28.4961,28.7634,1602941.6191087
2015-11-25,28.8095,28.8723,28.5963,28.7387,1115652.0073848
2015-11-27,28.7869,28.9756,28.7083,28.9206,487670.21291843
2015-11-30,28.9579,29.0434,28.7387,28.7554,2147248.1391935
2015-12-01,28.9284,29.123,28.5579,29.1073,2073971.2150943
2015-12-02,29.1623,29.2094,28.7387,28.8164,1753883.5751969
2015-12-03,28.4489,28.668,28.2013,28.3398,2713577.6283978
2015-12-04,28.4714,28.9206,28.3457,28.8567,2150311.2664542
2015-12-07,28.7702,28.9028,28.2416,28.4626,1300108.2392466
2015-12-08,28.1845,28.2346,27.8445,28.0342,1275399.69111
2015-12-09,27.9477,28.2268,27.4063,27.5478,1103917.4823204
2015-12-10,27.5242,27.8131,27.4593,27.5321,1222552.0958347
2015-12-11,27.0142,27.2343,26.4668,26.6142,1644399.6727553
2015-12-14,26.6555,26.7793,25.948,26.1072,2767283.1028362
2015-12-15,26.4177,26.6722,26.2703,26.5681,2776767.6031918
2015-12-16,26.7478,26.9513,26.175,26.5111,2633515.0124134
2015-12-17,26.6074,26.7145,25.9077,25.9234,3044643.6792218
2015-12-18,25.7072,25.7535,25.1579,25.1658,4420655.39787
2015-12-21,25.3908,25.5245,25.0165,25.3063,2141632.7450988
2015-12-22,25.4764,25.7072,25.1874,25.611,1321595.9243334
2015-12-23,25.8143,26.2232,25.6493,26.1829,1627432.3900913
2015-12-24,26.1288,26.3794,26.0423,26.2074,574012.74861258
2015-12-28,26.0796,26.2792,25.9725,26.1986,948872.36041322
2015-12-29,26.4177,26.5887,26.2703,26.4256,790562.6164952
2015-12-30,26.3951,26.5111,26.2527,26.2792,820292.25097889
2015-12-31,26.0748,26.4177,25.5648,26.0993,1084685.9278441
2016-01-04,25.3673,25.6739,25.2749,25.6739,1652332.2564755
2016-01-05,25.493,25.7357,25.384,25.5412,1301774.1327104
2016-01-06,25.0862,25.1658,24.6774,24.8425,1575321.573599
2016-01-07,24.2392,24.5752,24.0446,24.1517,1801846.449259
2016-01-08,24.3807,24.4799,23.7911,23.849,2540096.7545119
2016-01-11,23.9798,24.2323,23.455,23.7056,3046569.0735
2016-01-12,23.9886,24.0357,23.2683,23.6683,2633603.5479853
2016-01-13,23.9198,23.9974,22.8527,22.944,2240535.1202123
2016-01-14,23.0796,23.2476,22.5313,23.1121,2784062.1202034
2016-01-15,22.438,22.6168,21.8582,22.2788,3230910.3108833
2016-01-19,22.5618,22.6875,21.8789,22.0833,3324768.1936939
2016-01-20,21.5899,21.697,20.7124,21.4809,3693713.2222256
2016-01-21,21.4975,22.1274,21.4013,21.7383,3358794.3475447
2016-01-22,22.0833,22.438,21.8828,21.9663,3186384.0417247
2016-01-25,21.8484,22.0223,21.4406,21.4534,3194245.3899271
2016-01-26,21.6116,22.1324,21.6116,21.8022,1953643.2315595
2016-01-27,21.7973,22.4685,21.7285,21.8985,2622096.9765776
2016-01-28,22.1068,22.4212,21.8906,22.3426,2817388.1306803
2016-01-29,22.4026,22.6099,21.987,22.605,4296019.7008153
2016-02-01,22.4114,22.7524,22.206,22.4851,2963951.1377309
2016-02-02,22.0567,22.0567,21.586,21.6558,3439731.1250963
2016-02-03,22.1629,22.4301,20.7331,21.1969,4955536.4413137
2016-02-04,21.0652,21.8366,21.0652,21.8061,4666849.417615
2016-02-05,21.7334,22.1923,21.7147,21.8444,3078450.020618
2016-02-08,21.5516,21.5516,20.5592,20.7085,3462096.0247009
2016-02-09,19.9823,20.7567,19.9823,20.6544,3322608.7398576
2016-02-10,20.8117,21.0465,20.3695,20.3871,3199906.5782831
2016-02-11,19.6973,19.7061,18.9328,18.9928,6472631.1204014
2016-02-12,19.4241,19.9872,19.374,19.8418,6089490.8884942
2016-02-16,20.6544,21.0082,20.1483,20.9747,3588696.8043936
2016-02-17,21.3,21.8837,21.3,21.7079,4056928.8798343
2016-02-18,21.813,21.813,21.4484,21.6066,3181850.4098487
2016-02-19,21.4366,21.756,21.0563,21.7147,2658703.8914693
2016-02-22,21.7235,22.1451,21.7235,22.1216,2026045.9940915
2016-02-23,21.9948,22.0969,21.7894,21.979,2284637.0292155
2016-02-24,21.6018,21.987,21.2627,21.9182,1686991.3887835
2016-02-25,21.9397,22.3731,21.9084,22.3574,1680442.809407
2016-02-26,23.1101,23.1101,22.5549,22.8232,1901238.3141441
2016-02-29,22.7603,22.9568,22.489,22.5166,2023609.7393865
2016-03-01,22.7082,23.8019,22.664,23.7852,2305122.3288033
2016-03-02,23.8097,24.1183,23.7694,24.0319,2132354.8277445
2016-03-03,23.9346,24.4091,23.8933,24.4023,2180508.0024039
2016-03-04,24.4947,24.757,24.2952,24.5428,2464466.0053781
2016-03-07,24.3698,24.8268,24.3207,24.8268,1776157.903929
2016-03-08,24.4789,24.6293,23.8334,24.0377,2351974.9464397
2016-03-09,24.2284,24.2991,23.8589,24.133,1862561.4986383
2016-03-10,24.2912,24.5035,23.7626,24.133,2201123.561224
2016-03-11,24.4416,25.0725,24.3954,25.0017,1720122.0104118
2016-03-14,24.7413,25.665,24.7413,25.2159,4573006.7995582
2016-03-15,24.9968,25.0017,24.5831,24.8828,1542842.2481324
2016-03-16,24.8435,25.3555,24.6814,25.1904,2813533.2715229
2016-03-17,25.1196,25.5304,24.8523,25.3633,2493983.9686092
2016-03-18,25.4006,25.6974,25.0322,25.557,3625097.136284
2016-03-21,25.5923,25.7721,25.3083,25.5078,2231964.4697837
2016-03-22,25.2209,25.4989,25.1058,25.3172,3584759.5155657
2016-03-23,25.2159,25.3721,24.8897,24.9299,2706042.9459265
2016-03-24,24.5428,24.5831,23.9424,24.308,3136781.7331054
2016-03-28,24.4632,24.7717,24.308,24.646,2127042.6934252
2016-03-29,24.4721,24.5359,24.1418,24.4868,2451311.8582111
2016-03-30,24.6588,25.2778,24.5222,24.6951,2563720.4874791
2016-03-31,24.6764,24.8435,24.3728,24.4023,3260903.5167824
2016-04-01,24.2912,24.8042,23.9218,24.7482,2474689.3198172
2016-04-04,24.7118,24.869,24.4751,24.5575,2111060.4962058
2016-04-05,24.308,24.5575,24.0849,24.2038,3412341.0685436
2016-04-06,24.2205,24.6528,24.1418,24.3866,1740486.2096195
2016-04-07,23.8893,24.2765,23.5641,23.8245,3692203.0292505
2016-04-08,24.1418,24.4268,24.0191,24.1488,1893196.8418469
2016-04-11,24.3866,24.8042,24.2765,24.4416,2203940.4171236
2016-04-12,24.5507,24.9968,24.4229,24.9546,1723413.0913292
2016-04-13,25.2277,25.6149,25.2277,25.557,1763542.0937457
2016-04-14,25.5382,25.8704,25.4105,25.5923,1139593.2472309
2016-04-15,25.5382,25.6316,25.3024,25.4989,1538472.4579471
2016-04-18,25.3024,25.8105,25.3024,25.8065,1401131.3974869
2016-04-19,25.9077,26.2182,25.8203,26.1347,1473929.008317
2016-04-20,26.1602,26.6909,26.1171,26.6192,1672243.6013207
2016-04-21,26.6526,26.8324,26.4875,26.515,1301816.874021
2016-04-22,26.572,26.9758,26.5474,26.7695,1536929.7001639
2016-04-25,26.6103,26.628,26.2635,26.5228,1042850.3259537
2016-04-26,26.6359,26.9758,26.5877,26.8511,2161691.6492307
2016-04-27,26.7881,27.3099,26.7813,27.0987,2963889.0610655
2016-04-28,26.973,27.8504,26.8924,27.2579,2326983.4915328
2016-04-29,27.1439,27.3149,26.973,27.1439,3298659.3588095
2016-05-02,27.2421,27.2421,26.8707,27.1616,2676148.4521018
2016-05-03,26.7017,26.8373,26.3116,26.6782,1935447.6450404
2016-05-04,26.4157,26.6299,26.227,26.4482,1437372.9759379
2016-05-05,26.4737,26.6722,26.3313,26.5504,1804616.493247
2016-05-06,26.3431,26.7322,26.1347,26.7076,2088794.3086758
2016-05-09,26.5976,26.8196,26.4217,26.5739,1153839.3331191
2016-05-10,26.686,27.0771,26.686,26.9818,1744796.9760901
2016-05-11,26.8707,27.3532,26.8118,26.8284,2301616.5236826
2016-05-12,27.0771,27.194,26.6064,26.8629,1685505.6194145
2016-05-13,26.7646,27.1773,26.5336,26.6782,2034168.8784089
2016-05-16,26.7145,27.135,26.7145,26.9965,2011433.5541124
2016-05-17,26.9542,27.4397,26.8284,27.2176,2170570.6476859
2016-05-18,27.2481,28.0725,27.1822,27.9939,3668102.0183148
2016-05-19,27.819,28.1708,27.426,27.8504,2224031.8860636
2016-05-20,28.0273,28.3359,27.8592,28.1345,2154302.4907455
2016-05-23,28.0028,28.2376,27.8917,28.0587,1915622.8004667
2016-05-24,28.1345,28.7171,28.1345,28.6778,2027264.1214441
2016-05-25,28.8184,29.1928,28.7574,28.9776,1809922.5216648
2016-05-26,29.5003,29.5003,28.7957,28.8508,2790005.1976795
2016-05-27,28.9156,29.2704,28.7643,29.2487,3126394.5769756
2016-05-31,29.4394,29.4659,29.0267,29.295,2794761.6949608
2016-06-01,28.9383,29.2173,28.4076,29.1603,2807630.900057
2016-06-02,29.0591,29.2576,28.9549,29.2419,2153078.2574914
2016-06-03,28.8036,28.8036,28.162,28.3192,3015823.8240641
2016-06-06,28.4076,28.9343,28.3427,28.8282,2272352.9730147
2016-06-07,28.8282,29.0975,28.5963,28.9383,1901023.5899408
2016-06-08,28.9068,29.1348,28.9068,28.9864,2447678.8468088
2016-06-09,28.7643,28.7722,28.272,28.3192,2064659.7152817
2016-06-10,27.874,27.8995,27.4495,27.5654,4159648.4610459
2016-06-13,27.2088,27.7158,27.2088,27.2333,2499890.4106762
2016-06-14,27.1705,27.4948,26.8373,26.8972,2710073.8585776
2016-06-15,27.0033,27.2874,26.7951,26.8284,1740210.426401
2016-06-16,26.5661,26.8118,26.2104,26.7813,2644650.1414789
2016-06-17,26.8039,26.9209,26.6211,26.7646,2352167.2823374
2016-06-20,27.3099,27.5517,27.0839,27.1056,1773420.4247491
2016-06-21,27.2176,27.3591,26.9896,27.2933,2301839.3890879
2016-06-22,27.3021,27.6313,27.3021,27.3739,2104998.3536502
2016-06-23,27.819,28.1865,27.7924,28.1865,1482681.8181409
2016-06-24,26.2988,26.6555,25.4056,25.4409,4868950.6872092
2016-06-27,24.9968,24.9968,23.7419,23.796,4141727.6400951
2016-06-28,24.3129,24.5998,23.9964,24.3433,2142169.046782
2016-06-29,24.4003,24.7649,24.0141,24.7236,4278500.8517143
2016-06-30,24.8278,25.2247,24.6588,25.2247,3744959.0360031
2016-07-01,25.0489,25.2847,24.9084,25.1295,2660437.9675
2016-07-05,24.7334,24.7492,23.7734,24.1527,3306920.6435613
2016-07-06,23.8765,24.3197,23.6378,24.306,4233462.7044785
2016-07-07,24.1242,24.6686,23.9964,24.1861,3105687.4296327
2016-07-08,24.6225,24.8779,24.4711,24.758,2615244.1197756
2016-07-11,24.7727,25.1776,24.7187,24.8347,2686493.8845713
2016-07-12,25.2317,25.5442,25.2247,25.4056,2539045.5218008
2016-07-13,25.3535,25.4645,25.0902,25.3053,1614890.8683765
2016-07-14,25.9539,26.1681,25.837,25.9883,2618543.341895
2016-07-15,25.7633,26.0257,25.554,25.7112,2746056.9538644
2016-07-18,25.6208,25.8045,25.5579,25.7407,2266849.5204478
2016-07-19,25.5442,25.6631,25.4714,25.5177,2165102.8128779
2016-07-20,25.6375,25.7269,25.2061,25.6286,1779760.3858237
2016-07-21,25.7328,25.8321,25.5107,25.554,1637294.4386907
2016-07-22,25.6463,25.7328,25.4331,25.7181,1214144.2694465
2016-07-25,25.6631,25.7996,25.5618,25.6631,1428590.6542567
2016-07-26,25.6463,26.0296,25.554,25.9322,2745640.734911
2016-07-27,25.9322,26.0355,25.6699,25.7937,2293393.9096404
2016-07-28,25.9402,26.8952,25.836,26.8009,2893790.2587057
2016-07-29,26.6526,26.9454,26.5298,26.6742,1972766.9151091
2016-08-01,26.7538,26.8344,26.1612,26.3539,2347635.685762
2016-08-02,26.3696,26.4845,25.9627,26.235,2131309.700935
2016-08-03,26.293,26.8442,26.2487,26.8009,2421880.3952515
2016-08-04,26.6742,26.7047,26.061,26.3076,2454208.0908304
2016-08-05,26.6349,27.3109,26.6172,27.2874,1731975.6005558
2016-08-08,27.4092,27.6087,27.3375,27.4269,1472548.056924
2016-08-09,27.4348,27.5674,27.2943,27.418,1324711.9694073
2016-08-10,27.4417,27.5448,26.8815,26.9277,1112285.6203488
2016-08-11,26.9454,27.1124,26.8609,26.9945,1754355.7649142
2016-08-12,26.7538,26.8531,26.5455,26.7282,1367277.2265288
2016-08-15,26.9032,27.3031,26.8677,27.2579,1144141.1262104
2016-08-16,27.1773,27.4092,27.1262,27.2579,1267531.2193558
2016-08-17,27.1773,27.2786,27.026,27.2333,1930669.7771038
2016-08-18,27.2176,27.3375,26.9985,27.1616,1475047.4059448
2016-08-19,27.0486,27.6087,27.0289,27.5369,1937805.540676
2016-08-22,27.3601,27.4878,27.1046,27.4475,1365576.7329565
2016-08-23,27.5674,27.8032,27.4878,27.4966,1368248.0648699
2016-08-24,27.5203,27.6883,27.2028,27.2726,2295185.9917355
2016-08-25,27.2726,27.6342,27.2088,27.6225,1682983.8820882
2016-08-26,27.7521,28.1118,27.5369,27.7345,2705816.0099201
2016-08-29,27.7521,28.1757,27.7521,28.0312,1573306.6260986
2016-08-30,28.1207,28.5275,28.1207,28.4538,1984668.3348149
2016-08-31,28.5196,28.6297,28.0549,28.4293,2152172.5487665
2016-09-01,28.5009,28.6297,27.8396,28.159,2002767.24456
2016-09-02,28.2366,28.5196,28.1295,28.2789,1640795.1555601
2016-09-06,28.2444,28.2444,27.7914,28.0234,1474111.1677122
2016-09-07,27.872,28.0715,27.7109,27.9536,1220849.5669619
2016-09-08,28.0146,28.1806,27.9113,28.0234,1368884.0962779
2016-09-09,27.9271,28.6906,27.9113,28.1403,2470554.6068403
2016-09-12,27.8868,28.4135,27.6392,28.3172,2358575.425979
2016-09-13,27.9113,28.3034,27.7728,28.1502,2233043.1790516
2016-09-14,28.1265,28.2749,27.8642,28.0549,1712079.5204644
2016-09-15,28.0146,28.6375,27.9536,28.5009,2725431.2185418
2016-09-16,28.2101,28.2444,27.7994,27.9448,3125808.41043
2016-09-19,28.0872,28.5619,28.0872,28.1845,2406680.7710765
2016-09-20,28.3507,28.3928,27.9448,28.1403,1605624.145175
2016-09-21,28.3172,28.5374,27.9753,28.3762,2119341.1163124
2016-09-22,28.4695,28.5785,28.1118,28.3507,1779384.8728804
2016-09-23,28.1757,28.4223,27.9536,27.9536,1208647.9404314
2016-09-26,27.6883,27.8239,27.4417,27.4966,1199620.3650393
2016-09-27,27.2943,27.8455,27.1262,27.8239,2276511.0919474
2016-09-28,27.9988,28.2366,27.6833,28.1207,1167420.8933922
2016-09-29,28.0312,28.3427,27.5851,27.6981,1367031.9728179
2016-09-30,27.8642,28.3388,27.6981,28.1914,1503787.8843828
2016-10-03,27.9929,28.2101,27.9103,28.0234,1240635.740826
2016-10-04,28.1845,28.5236,28.1403,28.4606,2123732.277153
2016-10-05,28.6228,29.2842,28.5737,29.0719,1718474.4346526
2016-10-06,29.2311,29.4856,28.9569,29.2046,1312233.5420081
2016-10-07,29.126,29.3087,28.783,29.0041,1562949.9994764
2016-10-10,29.2753,29.3893,29.0827,29.1809,1383404.9477343
2016-10-11,29.1318,29.4502,29.0139,29.2547,2840474.5443141
2016-10-12,29.2998,29.5288,29.1966,29.4374,1622966.9407823
2016-10-13,29.0925,29.1318,28.6228,28.783,3843481.8275723
2016-10-14,29.1396,29.5072,28.9874,29.0375,2383097.7441194
2016-10-17,29.1318,29.2615,28.9962,29.1092,1901488.6561063
2016-10-18,29.3795,29.516,29.1318,29.1809,976934.06613267
2016-10-19,29.2547,29.3971,29.1809,29.2311,1195682.0585612
2016-10-20,29.1318,29.3638,28.9874,29.1003,1769779.2721448
2016-10-21,28.7643,28.8134,28.5658,28.7181,1651975.0612368
2016-10-24,28.896,28.9501,28.4852,28.5894,1668609.5722681
2016-10-25,28.6061,28.6866,28.1265,28.1688,2258932.2014815
2016-10-26,28.0234,28.3722,27.8032,28.2013,2641457.772636
2016-10-27,29.5966,29.6291,28.8999,29.0591,4397501.8193195
2016-10-28,29.1141,29.1368,28.1108,28.2444,2715932.4710827
2016-10-31,28.3938,28.6553,28.3104,28.4243,1969962.2710125
2016-11-01,28.6316,28.9864,28.0302,28.4076,2619969.0698991
2016-11-02,28.2622,28.7014,28.2298,28.616,3651972.2618088
2016-11-03,28.7535,29.4138,28.7535,29.178,3577310.3157156
2016-11-04,29.178,29.3618,28.7368,28.7368,2050231.4699983
2016-11-07,29.2733,29.6045,29.1711,29.3225,2666668.0223473
2016-11-08,29.2429,29.5475,29.0975,29.3401,2936002.3911895
2016-11-09,30.7778,32.182,29.6831,31.5944,6585241.2444194
2016-11-10,32.182,33.088,32.0218,32.1181,6707807.04086
2016-11-11,31.9501,32.4738,31.8194,32.4296,3464870.1392898
2016-11-14,32.8885,33.6423,32.8394,33.2649,2760262.3337425
2016-11-15,33.032,33.9311,32.8885,33.9242,2433486.696384
2016-11-16,33.7091,33.8122,33.2413,33.2982,2330853.615444
2016-11-17,33.4015,34.2151,33.3072,34.1541,2329061.5333489
2016-11-18,34.1336,34.2622,33.7955,34.164,1865494.3666667
2016-11-21,34.4617,34.4617,33.8535,34.1719,2136509.8937265
2016-11-22,34.3025,34.4077,34.0215,34.2072,2071485.0955268
2016-11-23,34.9049,34.9049,34.2672,34.558,1735649.3179682
2016-11-25,34.5168,34.5895,34.2622,34.4401,636920.83428652
2016-11-28,34.0019,34.3418,33.7277,33.8122,2737427.2797211
2016-11-29,33.9154,34.11,33.7237,33.7385,1515907.0812427
2016-11-30,34.6701,34.727,33.8348,33.9379,3363834.7692466
2016-12-01,34.2072,34.7202,34.1787,34.5816,3483364.9149832
2016-12-02,34.4617,34.5365,34.1001,34.3025,1483756.4568078
2016-12-05,34.5895,34.8469,34.3203,34.4214,1874124.04081
2016-12-06,34.5365,34.6622,34.2524,34.4038,2660088.9134633
2016-12-07,34.4549,34.959,34.334,34.8794,1765822.6479621
2016-12-08,35.1762,35.7127,35.0651,35.4022,1755576.9452175
2016-12-09,35.1997,35.2262,34.8126,34.9767,2027056.5207925
2016-12-12,34.8224,34.9924,34.4775,34.7654,2555641.3621225
2016-12-13,34.8224,35.2498,34.5,35.0002,2493900.5212885
2016-12-14,34.6229,35.5839,34.4489,35.0002,3699873.0592055
2016-12-15,35.241,36.1392,35.0621,35.7225,4249249.5128494
2016-12-16,35.7313,35.7313,34.9118,34.9678,3852999.9103863
2016-12-19,34.9678,35.3451,34.792,35.1201,1657416.4371382
2016-12-20,35.3854,36.0045,35.241,35.7127,2035767.606956
2016-12-21,35.689,36.0438,35.5201,35.8119,1159339.7327352
2016-12-22,35.689,35.8316,35.4817,35.754,1131181.3502417
2016-12-23,35.7785,35.8276,35.5711,35.7048,742868.4020998
2016-12-27,35.7696,35.8611,35.6665,35.7696,482172.86625311
2016-12-28,35.7696,35.916,35.2891,35.296,800717.74836734
2016-12-29,35.3048,35.5908,35.0877,35.1762,998951.94700106
2016-12-30,35.3756,35.4159,35.1123,35.2705,1312729.1376812
2017-01-03,35.8994,36.0213,35.0759,35.5554,2241332.9580105
2017-01-04,35.6272,36.147,35.58,36.0674,2025361.1154714
2017-01-05,35.754,36.0478,35.2891,35.696,1520117.1003383
2017-01-06,35.8994,36.2531,35.7127,36.035,1534854.7112986
2017-01-09,35.5279,36.0438,35.5279,35.6429,1050714.7271069
2017-01-10,35.7048,36.0606,35.5023,35.8119,1123139.8779445
2017-01-11,35.7313,36.1244,35.635,35.9956,1350891.0221591
2017-01-12,35.0798,35.8739,35.0798,35.8031,1860805.0343021
2017-01-13,36.0979,36.5086,35.9485,35.9633,1355707.5608054
2017-01-17,35.4965,35.689,34.9924,35.2577,1624218.6505931
2017-01-18,35.5378,35.8611,35.1289,35.7225,1825430.4938664
2017-01-19,35.8119,35.9563,35.2803,35.6743,1232250.3027434
2017-01-20,35.9633,36.372,35.8031,36.147,1814090.8171
2017-01-23,35.9721,36.3151,35.754,35.9956,1147888.114441
2017-01-24,36.2531,36.5351,36.1558,36.3249,1052667.5979419
2017-01-25,36.6472,37.0147,36.5824,36.941,1075375.4456817
2017-01-26,37.1443,37.3174,36.9361,37.2506,1575402.9856192
2017-01-27,37.1837,37.1837,36.8152,37.054,1009141.6789818
2017-01-30,36.9273,36.9273,36.37,36.7975,1269613.3317729
2017-01-31,36.7081,37.1533,36.2335,36.6354,1882045.4303773
2017-02-01,37.0324,37.2004,36.6098,36.9115,1828308.4087811
2017-02-02,37.3468,37.7339,36.144,37.0078,1903753.9455689
2017-02-03,37.7487,38.0966,37.5247,37.789,1368018.0759128
2017-02-06,37.4657,38.129,37.3605,37.8883,1320621.0153912
2017-02-07,38.1575,38.2391,37.8382,37.9334,1187925.5283348
2017-02-08,37.6053,37.7822,37.451,37.7576,1393049.2191796
2017-02-09,37.9904,38.4975,37.8706,38.2391,1422162.1576101
2017-02-10,38.4199,38.5054,38.2204,38.2204,1688777.364977
2017-02-13,38.524,39.0891,38.3245,38.8768,1623576.5132837
2017-02-14,38.8296,39.2748,38.7815,39.1116,1549335.8743952
2017-02-15,39.1824,39.6492,39.0813,39.6296,1729059.0149314
2017-02-16,39.5548,39.8064,39.3868,39.5981,1526912.9687262
2017-02-17,39.3386,39.3386,38.8444,39.1206,2354445.8012533
2017-02-21,39.5155,39.6747,39.1018,39.1599,2386121.1830203
2017-02-22,38.8611,39.1294,38.8296,38.9574,2449844.4065467
2017-02-23,39.0635,39.2895,38.6538,39.2345,1865780.3263877
2017-02-24,38.524,39.094,38.524,39.094,1775020.1709464
2017-02-27,39.094,39.4841,38.976,39.3524,1027542.8308519
2017-02-28,38.9849,39.6452,38.8954,39.3779,2687006.7802986
2017-03-01,40.2476,40.5394,40.0148,40.2083,2359653.1175966
2017-03-02,40.2731,40.2731,39.1912,39.2168,1237632.6549301
2017-03-03,39.2581,39.6128,39.1372,39.5548,1295631.5957848
2017-03-06,39.04,39.5243,38.9259,39.4114,1297367.707116
2017-03-07,39.3524,39.5243,39.033,39.2797,1442847.9342977
2017-03-08,39.6374,39.7897,39.2718,39.3308,1955390.5370434
2017-03-09,39.4281,39.6826,39.2168,39.3711,1221686.0754696
2017-03-10,39.5323,39.6914,39.0223,39.3613,1514715.4127968
2017-03-13,39.0144,39.2797,38.749,39.1372,1613215.8160605
2017-03-14,38.9574,39.094,38.6331,39.04,1512705.5535476
2017-03-15,39.0813,39.1824,38.5152,38.8444,2027160.3211183
2017-03-16,39.0144,39.1294,38.7245,38.9672,1276187.3524056
2017-03-17,38.976,38.9849,38.3776,38.524,2560833.4137121
2017-03-20,38.3619,38.7815,38.1929,38.5398,1219008.6376546
2017-03-21,38.8218,38.8355,36.9754,37.0481,2076120.4924281
2017-03-22,36.7739,37.1837,36.2914,36.9498,1579169.3092046
2017-03-23,36.9037,37.6053,36.6855,37.1533,1713812.5788448
2017-03-24,37.3134,37.4176,36.7032,36.9273,1132002.5939957
2017-03-27,36.0566,36.714,35.8925,36.6354,1307768.0926991
2017-03-28,36.4653,37.4176,36.4653,37.2083,1412593.1922836
2017-03-29,37.1355,37.339,36.9193,37.1443,2259277.1849171
2017-03-30,37.1611,37.8617,37.1533,37.7576,1267186.2359201
2017-03-31,37.5424,38.0249,37.4824,37.8145,1939022.6503783
2017-04-03,37.9334,38.0072,37.0236,37.5777,1120226.3452709
2017-04-04,37.4363,37.6288,37.3212,37.4824,948647.45970737
2017-04-05,37.904,37.9659,37.054,37.1443,1069828.234154
2017-04-06,37.0481,37.6603,36.8201,37.5159,1047800.1767831
2017-04-07,37.1533,37.6053,37.0078,37.3871,977652.5272111
2017-04-10,37.3055,37.5875,37.0147,37.3134,1557133.1106317
2017-04-11,37.111,37.339,36.6855,37.2181,1102205.7945953
2017-04-12,37.2506,37.3055,36.37,36.4585,1599010.4361824
2017-04-13,36.2188,36.6993,36.0045,36.0163,1134685.1200619
2017-04-17,36.2098,36.7326,36.0075,36.7081,1366072.3286296
2017-04-18,36.3474,36.6029,35.976,36.2581,1867570.3731823
2017-04-19,36.6187,36.8064,36.2188,36.3219,1210840.9767261
2017-04-20,36.5567,37.0805,36.4015,36.9037,1304327.4171945
2017-04-21,36.8152,36.9675,36.6098,36.7081,1654693.2050618
2017-04-24,37.6603,37.8548,37.3655,37.7183,2123812.671523
2017-04-25,38.129,38.1673,37.6927,38.017,1823967.1128029
2017-04-26,38.0072,38.1771,37.788,38.0072,2016446.4992574
2017-04-27,38.3894,38.5132,37.5925,37.9423,2613182.3603635
2017-04-28,37.5856,38.0553,37.505,37.5217,1502873.0168056
2017-05-01,37.7163,37.8608,37.3183,37.7477,1690914.4305078
2017-05-02,37.7566,37.846,37.3763,37.6033,1896864.4533578
2017-05-03,37.3998,37.7429,37.3272,37.675,1426031.2638711
2017-05-04,38.0632,38.2656,37.6908,37.7969,1608353.4831528
2017-05-05,37.8273,37.8538,37.4411,37.7241,836407.76038136
2017-05-08,37.8057,37.9138,37.6515,37.8706,1285762.4236337
2017-05-09,37.9334,38.1133,37.449,37.5689,1505014.1529374
2017-05-10,37.4068,37.6908,37.3272,37.562,1090833.5530209
2017-05-11,37.4343,37.5434,36.9871,37.4156,1079930.448213
2017-05-12,37.1002,37.3065,36.9223,37.0756,1278837.3136638
2017-05-15,37.2141,37.5935,37.2141,37.505,1377388.5994401
2017-05-16,37.5856,37.7969,37.4638,37.7163,1335810.4630637
2017-05-17,36.8102,37.1493,36.2098,36.371,2182114.872153
2017-05-18,36.3229,37.0442,36.202,36.656,1696177.717615
2017-05-19,36.6963,37.0579,36.5263,36.8407,1318531.7794223
2017-05-22,37.0274,37.0667,36.5676,36.7179,1359847.3620335
2017-05-23,36.7346,37.1876,36.5499,37.0117,1178556.0224578
2017-05-24,37.167,37.167,36.6127,36.7621,1103974.4707346
2017-05-25,36.9223,37.1002,36.7258,36.7691,1572082.3928445
2017-05-26,36.5734,36.6717,36.4222,36.4841,2059615.2229788
2017-05-30,36.3229,36.597,36.2511,36.4526,1736615.0680581
2017-05-31,36.5086,36.5086,35.975,36.429,2121055.8569883
2017-06-01,36.6629,37.0667,36.4222,36.9311,2241912.0010043
2017-06-02,36.6305,36.8182,36.371,36.6217,1420169.5984152
2017-06-05,36.6383,36.6796,36.2148,36.2728,1535795.0201321
2017-06-06,35.918,36.0399,35.2881,35.4729,1905179.673573
2017-06-07,35.5112,35.8757,35.2675,35.697,1890044.1613639
2017-06-08,35.7549,36.8496,35.69,36.5263,2065070.8459838
2017-06-09,36.7936,37.6908,36.6059,37.6515,1872051.0872451
2017-06-12,37.6583,38.2272,37.5394,37.9089,2363816.3247806
2017-06-13,38.0553,38.3226,37.8951,38.1939,1985420.3783517
2017-06-14,37.8185,38.2272,37.3183,38.1438,1651449.9537063
2017-06-15,37.9089,38.3796,37.8785,38.2656,1040784.4959406
2017-06-16,38.298,38.4769,38.0288,38.469,1836643.9820014
2017-06-19,38.6076,38.8395,38.4061,38.7933,1529416.3883479
2017-06-20,38.5988,38.7107,38.0553,38.0798,1171341.8998161
2017-06-21,38.1506,38.1506,37.0274,37.1159,1584667.6735202
2017-06-22,36.9616,37.0117,36.4673,36.7258,1494668.7204679
2017-06-23,36.8231,36.9066,36.3995,36.5351,2076432.9110557
2017-06-26,36.656,37.0039,36.2894,36.7434,1099778.6987425
2017-06-27,36.8575,37.1975,36.6796,36.9066,1064030.6806641
2017-06-28,37.2692,37.6908,37.2692,37.6112,851916.7502332
2017-06-29,38.3069,38.5496,37.4156,37.7163,1177687.9667922
2017-06-30,37.9334,37.9581,37.4539,37.7654,1408720.0154216
2017-07-03,38.1064,38.7933,37.9581,38.2479,889179.03188771
2017-07-05,38.3069,38.3796,37.8951,38.1506,1459852.870021
2017-07-06,38.1585,38.8571,38.017,38.3226,1476148.5035182
2017-07-07,38.4209,38.6469,38.1359,38.4995,1002011.0036608
2017-07-10,38.4514,38.8178,38.4366,38.583,969438.05437095
2017-07-11,38.6223,38.7039,38.3383,38.4366,925475.56345236
2017-07-12,38.4061,38.6026,38.1939,38.3973,1054820.9458768
2017-07-13,38.413,39.033,38.355,38.9957,1048269.3135496
2017-07-14,38.5182,38.7756,38.3226,38.5988,1008649.1362595
2017-07-17,38.5083,38.811,38.2479,38.7107,861438.90364813
2017-07-18,38.3973,38.6754,38.1211,38.5988,798792.35408915
2017-07-19,38.6872,38.9888,38.5673,38.9888,1146227.3092286
2017-07-20,39.0193,39.206,38.6469,38.6626,1072022.2880989
2017-07-21,38.6321,38.9309,38.527,38.7107,1207263.9360877
2017-07-24,38.7039,39.0999,38.5083,39.0045,1014562.7018782
2017-07-25,39.5538,39.657,39.3358,39.4084,1135828.958946
2017-07-26,39.4084,39.5784,38.9309,39.0596,802845.65504583
2017-07-27,39.1667,39.6128,38.8561,39.4182,1254183.7186408
2017-07-28,39.8496,40.6554,39.3376,40.5257,1695416.5152259
2017-07-31,40.7694,41.2323,40.7203,40.7929,1678426.8442564
2017-08-01,41.0298,41.1683,40.5326,40.9493,1745171.4713831
2017-08-02,40.6888,41.1683,40.6367,40.8745,1443628.4720415
2017-08-03,40.8992,41.136,40.7045,40.8332,1318362.8494804
2017-08-04,41.1438,41.582,41.0917,41.3384,1086960.3761589
2017-08-07,41.3147,41.4916,41.1242,41.1763,860663.45415554
2017-08-08,41.0622,41.8523,41.0622,41.2981,1083706.9483009
2017-08-09,41.0033,41.3217,40.8264,41.3069,1619971.9960884
2017-08-10,41.0121,41.1015,40.6062,40.6367,1706513.9912321
2017-08-11,40.7518,40.9788,40.397,40.4451,914046.33346378
2017-08-14,40.8893,41.0859,40.5414,40.5739,1407097.8809187
2017-08-15,40.966,41.1517,40.6455,40.736,1206533.2632062
2017-08-16,40.8992,41.0082,40.1995,40.2811,1465790.8592458
2017-08-17,40.1337,40.2968,39.1667,39.1884,2144268.4592534
2017-08-18,39.0596,39.2778,38.8561,39.0045,1976517.9739407
2017-08-21,39.0045,39.1176,38.4031,38.5152,2005598.3475631
2017-08-22,38.6676,38.9377,38.6676,38.9299,1717753.9382737
2017-08-23,38.6764,39.2778,38.4031,39.0115,1322400.8856833
2017-08-24,39.0596,39.4575,38.98,39.3701,1969131.8684063
2017-08-25,39.5077,39.659,39.322,39.5077,870025.83648079
2017-08-28,39.5165,39.6021,39.1804,39.2778,807947.13576284
2017-08-29,38.7176,39.0999,38.6547,39.0045,943930.65078589
2017-08-30,39.037,39.3033,39.037,39.1804,928967.12146953
2017-08-31,39.322,39.4271,39.0685,39.207,1397271.4500782
2017-09-01,39.3376,39.6944,39.2325,39.548,770893.47241015
2017-09-05,39.2149,39.2325,38.5398,38.7176,1815050.4612884
2017-09-06,38.8896,39.0911,38.7913,38.8719,1359958.2859111
2017-09-07,38.8238,38.8238,37.4972,37.7831,1888724.2689861
2017-09-08,37.7261,38.4326,37.6367,38.3343,1058496.6985897
2017-09-11,38.8994,39.2561,38.7029,39.0911,1170501.3207073
2017-09-12,39.263,39.5558,39.1421,39.493,913683.03232355
2017-09-13,39.3376,39.493,39.1176,39.4428,1183580.1617556
2017-09-14,39.4497,39.4497,39.0045,39.1078,986755.40872191
2017-09-15,38.9614,39.4182,38.8719,39.4104,2343205.8542118
2017-09-18,39.4841,39.9597,39.434,39.8496,868541.08476204
2017-09-19,39.8909,40.2565,39.7878,40.0854,1279339.0152384
2017-09-20,40.2388,40.7281,40.0128,40.4265,1108033.8775928
2017-09-21,40.4608,40.851,40.2683,40.7134,1188853.6253653
2017-09-22,40.5257,40.8598,40.4608,40.7851,716478.69574562
2017-09-25,40.6554,41.1202,40.6554,41.0033,766576.600038
2017-09-26,40.9788,41.2489,40.8264,41.1104,817131.42929387
2017-09-27,41.7069,41.9083,41.4701,41.7697,1112030.1901353
2017-09-28,41.7304,41.7864,41.2774,41.5742,1242767.7181055
2017-09-29,41.5182,41.7354,41.4111,41.6077,845797.61926344
2017-10-02,41.7216,42.1127,41.4916,41.9997,797840.85110283
2017-10-03,41.9741,42.0547,41.4523,41.9319,1017384.646029
2017-10-04,41.8425,42.1688,41.7953,42.0222,838988.52142232
2017-10-05,42.04,42.6394,41.8327,42.5608,827826.93345022
2017-10-06,42.7957,42.9234,42.3466,42.7524,857878.14541378
2017-10-09,42.6394,42.6984,42.4881,42.552,812893.93364144
2017-10-10,42.552,42.7436,42.3397,42.6649,936525.20989667
2017-10-11,42.5608,42.608,42.1844,42.5019,991254.44048929
2017-10-12,42.5254,42.6493,42.2915,42.323,1239197.8010188
2017-10-13,42.2316,42.6138,41.9653,42.2915,1230315.7496129
2017-10-16,42.4537,42.7524,42.3318,42.6571,723927.89559571
2017-10-17,42.8143,42.8753,42.2198,42.3152,541238.30457268
2017-10-18,42.3731,42.5608,42.2572,42.4714,630246.06627877
2017-10-19,42.1933,42.5431,42.0222,42.5431,751282.3343895
2017-10-20,43.0227,43.057,42.5019,42.552,1110590.2150277
2017-10-23,42.5853,42.7622,42.4616,42.608,1193941.876629
2017-10-24,42.8506,43.0648,42.6886,42.9814,1102172.212137
2017-10-25,43.0393,43.0747,42.266,42.4881,1424020.3869716
2017-10-26,42.8506,43.2507,42.436,43.0747,2124976.8634121
2017-10-27,43.0747,43.1454,42.6876,42.8664,1132481.9072647
2017-10-30,42.6286,43.0148,42.5303,42.8261,2034222.8138723
2017-10-31,42.8664,42.9686,42.4861,42.5303,1334163.9049548
2017-11-01,42.7367,43.1454,42.4772,42.4999,1842909.6546075
2017-11-02,42.4772,43.3921,42.3279,43.2457,2356809.8027905
2017-11-03,43.1131,43.3017,42.7219,42.8743,1871525.9797147
2017-11-06,43.1033,43.455,42.9401,43.3734,1565652.8785477
2017-11-07,43.3656,43.6113,42.9814,43.0747,1873042.2785913
2017-11-08,42.9814,43.1366,42.7514,43.0227,1584725.6795846
2017-11-09,42.8261,43.0747,42.6286,42.9312,1641557.3755994
2017-11-10,42.9312,42.999,42.7426,42.8428,2118158.6067187
2017-11-13,42.663,43.3656,42.663,43.1701,2114177.55893
2017-11-14,42.9568,43.2918,42.8202,43.1631,1836366.1634824
2017-11-15,42.7141,43.4236,42.6374,43.228,2195645.5499135
2017-11-16,43.4727,43.8176,43.3823,43.5208,2168455.9704607
2017-11-17,43.3331,43.8088,43.2595,43.6947,1586500.4616254
2017-11-20,43.8373,44.0505,43.6947,44.0378,1257808.588841
2017-11-21,44.135,44.3148,43.8814,44.0288,904841.68692771
2017-11-22,44.0288,44.2175,43.9454,44.0505,1148425.4337745
2017-11-24,44.1497,44.306,44.078,44.2077,663919.09549184
2017-11-27,44.2077,44.3148,44.0593,44.0869,1103901.1999164
2017-11-28,44.2077,45.2769,44.1094,45.1393,1776859.0649531
2017-11-29,45.4576,46.2762,45.4027,46.1121,1937510.4221027
2017-11-30,46.4403,46.8904,46.0954,46.2762,2746507.7729264
2017-12-01,46.3607,46.5376,45.0086,46.1623,1771815.5903005
2017-12-04,46.8717,46.9877,46.57,46.6035,1202672.2981473
2017-12-05,46.7322,46.9208,46.1042,46.1946,1176600.098672
2017-12-06,46.1121,46.4551,46.0158,46.0462,1026144.5794047
2017-12-07,45.8252,46.5121,45.8252,46.4128,785677.89528202
2017-12-08,46.5465,46.9975,46.4806,46.9877,946000.55139998
2017-12-11,46.9877,47.0348,46.1789,46.2988,1579067.5441794
2017-12-12,46.4403,46.4403,45.7181,46.0954,3028489.4991097
2017-12-13,46.0079,46.116,44.8955,44.9044,2825891.6161923
2017-12-14,45.0086,45.0459,44.25,44.3463,2863092.8388316
2017-12-15,44.4377,44.5929,44.1006,44.1596,3240786.6065861
2017-12-18,44.5516,44.5516,44.0043,44.0937,3103022.2036208
2017-12-19,44.421,44.4908,44.1183,44.306,3650390.833316
2017-12-20,44.7472,44.8857,44.421,44.7884,1493576.7817467
2017-12-21,44.9428,45.3024,44.7708,44.815,1459887.4701296
2017-12-22,45.0164,45.0164,44.4524,44.7786,1086904.405395
2017-12-26,44.7472,45.0577,44.6745,44.7472,469974.29267345
2017-12-27,44.7561,44.8454,44.5929,44.7472,1095588.0150017
2017-12-28,44.9202,45.0862,44.7305,45.0666,985357.15727464
2017-12-29,45.2395,45.3112,44.8602,44.8602,854960.54213916
2018-01-02,45.3112,45.4262,44.6234,44.8376,2134550.91699
2018-01-03,44.8297,45.2464,44.7472,45.1638,2517718.625454
2018-01-04,45.4262,45.948,45.3279,45.5637,1293801.8606304
2018-01-05,45.7711,45.7987,45.3437,45.7623,1261550.4888204
2018-01-08,45.8094,46.2094,45.6297,46.1543,1922882.7173698
2018-01-09,46.3607,46.9287,46.3067,46.5533,1491481.4398763
2018-01-10,46.6035,47.2805,46.3666,47.0112,2248899.1876396
2018-01-11,47.3208,47.8111,47.2727,47.5831,1554179.8895982
2018-01-12,47.9035,48.0018,47.6391,47.8848,1220271.5416183
2018-01-16,47.5595,47.5595,45.2562,45.3938,4178420.0376081
2018-01-17,45.6385,46.2182,45.4832,46.0522,2607191.4533256
2018-01-18,46.2762,46.5533,45.8016,45.8822,1466686.3914682
2018-01-19,46.0462,46.1946,45.4027,45.7623,2230455.2944589
2018-01-22,45.7859,45.8998,45.5559,45.8527,1383719.4016624
2018-01-23,45.6562,46.1298,45.5146,45.9313,1396309.7705894
2018-01-24,46.1701,46.6841,45.6611,45.7348,1972324.2372491
2018-01-25,45.9175,45.9244,44.9202,44.9761,2062880.8626399
2018-01-26,45.1648,45.8045,45.0164,45.7486,2033446.3467295
2018-01-29,45.7898,46.1908,45.3447,45.3535,1601638.009135
2018-01-30,44.8759,45.0577,44.0485,44.0485,2441641.1278593
2018-01-31,43.9925,44.1459,43.5277,43.6545,3542684.765866
2018-02-01,42.999,44.5831,41.3649,43.7262,4615259.6380521
2018-02-02,43.6634,44.9202,43.2379,43.2605,2940037.3744417
2018-02-05,42.7504,43.1671,41.1998,41.3895,2933207.9235955
2018-02-06,40.3567,41.7668,39.7966,41.5614,2889930.311297
2018-02-07,41.3404,42.0469,41.2086,41.5123,3423484.3388112
2018-02-08,41.5614,41.5614,39.264,39.2885,2990718.3923289
2018-02-09,39.7573,40.7331,39.0085,40.3872,2531527.1217335
2018-02-12,40.7006,41.8012,40.4383,41.4308,4370905.529964
2018-02-13,41.5702,41.9889,41.1841,41.7118,2818262.2922474
2018-02-14,41.413,43.1701,41.3737,43.0472,1934403.5358811
2018-02-15,43.3341,43.5828,42.5205,42.8025,1715517.1430182
2018-02-16,42.547,43.342,41.9063,43.0472,1841111.4666109
2018-02-20,42.9028,43.2379,42.7279,42.9568,1643320.9634874
2018-02-21,42.999,43.3843,42.6453,42.6611,1657866.2385499
2018-02-22,42.7682,42.8654,41.9889,42.0705,2398048.0439825
2018-02-23,42.1943,42.491,42.0469,42.4566,1323705.5133073
2018-02-26,42.6453,43.0875,42.491,43.0148,1251220.3211048
2018-02-27,42.9647,43.5473,42.6276,42.6276,1699301.9038909
2018-02-28,42.8576,43.0472,41.8179,41.8248,2367041.2584316
2018-03-01,41.7757,41.9811,40.3066,40.4697,2922771.9202536
2018-03-02,40.1572,40.4294,39.2237,40.339,2363816.3247806
2018-03-05,39.9773,41.3089,39.8211,41.0033,1744086.6562137
2018-03-06,41.1841,41.2333,40.4481,41.0033,1588994.7223949
2018-03-07,40.4795,41.0907,40.3872,40.9866,1544113.2932981
2018-03-08,41.0849,41.0849,40.2909,40.7331,1498142.9784308
2018-03-09,41.1841,42.0469,40.8795,42.0134,1685522.9194688
2018-03-12,41.9811,42.1294,41.5614,41.6037,1923338.624683
2018-03-13,41.9564,42.0214,41.2086,41.3001,1316785.4915886
2018-03-14,41.53,41.6518,40.5286,40.6357,1350595.9035858
2018-03-15,40.8716,41.2333,40.6142,40.8795,1284214.5775993
2018-03-16,41.0367,41.6813,40.8795,41.2647,2924778.726552
2018-03-19,41.2922,41.4474,40.4963,40.9305,1495222.3222054
2018-03-20,41.2086,41.4543,41.0789,41.2588,1037824.1513554
2018-03-21,41.3973,41.9987,41.1517,41.5526,1345647.0704067
2018-03-22,40.9866,41.1605,39.8211,39.9037,1425518.3681437
2018-03-23,40.0501,40.1572,38.468,38.5575,1705402.7171561
2018-03-26,39.2787,39.6561,38.6606,39.5931,2859418.1037689
2018-03-27,39.6011,39.9037,38.7225,38.9584,1861563.1837404
2018-03-28,39.0586,39.2718,38.3275,38.8149,2190408.7217129
2018-03-29,39.0989,39.4438,38.8964,39.0763,1686121.2978174
2018-04-02,39.1244,39.3613,37.6799,38.3128,2152619.2972274
2018-04-03,38.6901,38.8699,38.1467,38.7127,1842865.8956467
2018-04-04,37.9994,39.2483,37.9994,39.1343,1313601.2639478
2018-04-05,39.4124,39.5755,39.035,39.3524,1653944.2144758
2018-04-06,38.9869,39.0763,37.9246,38.2371,2071463.7248715
2018-04-09,38.5751,38.9584,38.0652,38.1241,2231083.1846648
2018-04-10,38.755,39.3731,38.6076,39.0911,1834851.8999063
2018-04-11,38.641,38.8286,38.357,38.4189,1401750.1288406
2018-04-12,38.7314,39.5362,38.6026,39.3868,1448736.05866
2018-04-13,39.7072,39.7878,38.8778,38.9937,1360425.3873771
2018-04-16,39.3613,39.5843,39.1244,39.3524,1937938.8528591
2018-04-17,39.6512,39.6512,38.9436,39.035,1382186.8203818
2018-04-18,39.2571,39.486,39.0586,39.4202,3305891.7991558
2018-04-19,39.494,40.0924,39.4438,39.9941,1577518.6804947
2018-04-20,40.1749,40.2398,39.772,40.1199,2034246.2198281
2018-04-23,40.3066,40.3479,39.8791,40.0433,863525.08666626
2018-04-24,40.1395,40.4864,39.3613,39.5931,1161457.4629111
2018-04-25,39.6816,39.9607,39.1755,39.772,1294260.8208944
2018-04-26,39.6727,39.9538,39.4124,39.7248,1391662.1618851
2018-04-27,39.5833,40.3744,39.5568,40.3429,1782171.1992725
2018-04-30,40.3606,40.6062,39.8959,39.8959,1567111.1713599
2018-05-01,39.7573,39.8959,39.2453,39.5008,1515997.6521152
2018-05-02,33.3081,34.3821,32.6566,32.805,9927689.0759543
2018-05-03,32.4601,32.9858,32.1034,32.2036,4246041.8792527
2018-05-04,32.0218,32.9436,31.957,32.8708,4756749.6585928
2018-05-07,32.9366,32.9711,32.5063,32.6645,2954305.8486354
2018-05-08,32.7549,32.8197,31.3792,31.5413,6797789.7115082
2018-05-09,31.5098,31.5511,31.0391,31.1384,4693355.136098
2018-05-10,31.1384,31.4853,30.9812,31.3467,3728198.3363404
2018-05-11,31.445,31.9805,31.1737,31.2936,3604379.8124386
2018-05-14,31.4195,31.7053,31.1551,31.2396,2958034.5191615
2018-05-15,31.2396,31.667,31.1954,31.4283,2557508.7503363
2018-05-16,31.3792,31.9039,31.3792,31.7231,3349187.7291588
2018-05-17,31.7751,32.2518,31.6917,32.0464,3203528.3955326
2018-05-18,31.9638,32.1948,31.6249,31.8577,3597002.8657565
2018-05-21,32.122,32.1702,31.8813,31.9874,1172285.2616004
2018-05-22,32.0031,32.2783,31.9491,32.2203,1559895.0134176
2018-05-23,32.0129,32.0631,31.5098,31.7585,1450917.9008019
2018-05-24,31.6917,31.8892,31.4283,31.784,2161237.7772179
2018-05-25,31.5924,32.0218,31.5354,31.9039,2021876.681006
2018-05-29,31.3792,31.6249,30.4387,30.6707,2519013.0765755
2018-05-30,31.1069,31.5413,30.8338,31.4607,2486136.8675103
2018-05-31,31.445,32.2203,31.2298,32.0031,6194031.0460079
2018-06-01,32.3697,32.7214,32.2125,32.2616,2855162.290412
2018-06-04,32.2351,32.5514,32.0797,32.0867,3355596.8904506
2018-06-05,31.9215,32.1122,31.3192,31.8577,2045661.2027132
2018-06-06,32.0464,32.4994,31.9608,32.1358,2550966.2768614
2018-06-07,32.2419,32.4916,32.0945,32.3697,1936747.1844132
2018-06-08,32.4247,32.689,32.2616,32.4503,1900141.2871717
2018-06-11,32.6566,32.8197,32.3982,32.4679,1363922.0336455
2018-06-12,32.2616,32.4679,32.0955,32.2704,2685553.5757377
2018-06-13,32.2783,32.4443,31.9049,32.0945,3277981.723324
2018-06-14,32.1034,32.2665,31.84,32.0218,2811830.7426501
2018-06-15,31.8489,32.3333,31.5266,32.2783,3826320.1737101
2018-06-18,31.9874,32.1122,31.5924,31.84,1618045.58416
2018-06-19,31.5511,31.8665,31.5098,31.7751,1956677.8646132
2018-06-20,31.8302,31.9835,31.3291,31.3624,1549199.5092613
2018-06-21,31.3104,31.445,31.0883,31.2396,1347812.6301446
2018-06-22,31.4775,31.6179,31.2465,31.3291,3266824.2059529
2018-06-25,31.2809,31.6327,31.1306,31.4283,1874763.1251687
2018-06-26,31.4853,31.4853,30.9575,31.2396,1746360.0868784
2018-06-27,31.1737,31.3379,30.1489,30.2157,2122120.3191527
2018-06-28,30.2059,30.6539,29.8138,30.4624,1943571.5470081
2018-06-29,30.7168,31.221,30.5036,30.5036,1550465.4661757
2018-07-02,30.3306,31.0263,30.312,30.9988,1948549.8920445
2018-07-03,31.0549,31.4941,30.9232,30.9655,936031.64952409
2018-07-05,31.0814,31.217,30.8741,31.1462,1976971.8459534
2018-07-06,31.0077,31.5678,30.8741,31.4362,2132729.3230375
2018-07-09,31.6838,32.5466,31.5767,32.5063,2111327.1205721
2018-07-10,32.6153,32.6153,31.8577,32.0129,2174983.1791818
2018-07-11,31.6838,31.8744,30.9084,30.9232,1520987.1913044
2018-07-12,31.2298,31.2553,30.6539,31.0883,1943755.7417038
2018-07-13,30.9084,31.2121,30.7129,31.0549,1673329.4341404
2018-07-16,31.1807,31.4853,31.1237,31.4518,868026.15373415
2018-07-17,31.4195,31.6179,31.2908,31.4775,1054402.6916229
2018-07-18,31.4027,31.6327,31.1551,31.5354,1772718.2460747
2018-07-19,31.4607,31.5413,30.8741,30.9164,1858234.4497636
2018-07-20,30.8073,31.0746,30.5528,30.9497,1619484.5416174
2018-07-23,30.8534,31.5855,30.8534,31.502,1934023.9523368
2018-07-24,31.4853,31.8537,31.4607,31.667,1829940.7197866
2018-07-25,31.6759,31.6759,30.479,31.3104,2319208.6436018
2018-07-26,31.4941,32.178,31.4195,31.9638,2322114.0350734
2018-07-27,32.1722,32.632,32.0641,32.2144,1427150.6791491
2018-07-30,32.237,32.8266,32.237,32.6537,2113751.1634741
2018-07-31,33.7562,34.2692,32.7529,32.9838,3959212.0672653
2018-08-01,32.8512,33.2599,32.2724,32.2969,1883148.5632513
2018-08-02,30.709,30.7168,29.3323,29.7882,4783367.3186036
2018-08-03,29.8138,30.7257,29.7548,30.254,2578998.4707235
2018-08-06,30.2619,30.4004,29.8226,29.9219,2304022.2488801
2018-08-07,30.1292,30.6304,30.0202,30.0948,2404497.9112844
2018-08-08,30.1204,30.2285,29.9051,30.1204,1835823.7558977
2018-08-09,30.087,30.3533,29.8836,29.9051,1846999.5909733
2018-08-10,29.4246,29.4246,28.7004,29.2064,2336381.4916169
2018-08-13,29.1829,29.3245,28.8596,29.068,1378850.9628533
2018-08-14,29.1161,29.4629,29.1161,29.3421,1662404.9586771
2018-08-15,29.0247,29.2812,28.8164,29.2064,1680370.5562391
2018-08-16,29.6477,30.0623,29.4728,29.8963,2611123.6539022
2018-08-17,29.805,29.9955,29.6379,29.8875,1248158.2114943
2018-08-20,29.8875,30.0713,29.7136,29.8551,1528858.7160094
2018-08-21,29.8462,30.4004,29.8305,30.1292,1960808.5069891
2018-08-22,30.028,30.028,29.6644,29.7882,1270789.7354651
2018-08-23,29.7715,29.7715,29.119,29.1751,1646631.3797596
2018-08-24,29.3903,29.7489,29.3245,29.5229,2003165.1458088
2018-08-27,29.7214,30.4928,29.7214,30.0623,2012786.0112983
2018-08-28,30.2117,30.2117,29.6969,29.8796,1784126.105408
2018-08-29,29.9051,30.254,29.4246,30.1626,2347775.1038466
2018-08-30,30.2206,31.0411,30.2206,30.5193,4242477.0504173
2018-08-31,30.5606,31.0903,30.2785,30.6186,3304311.3883132
2018-09-04,30.4682,31.2425,30.4682,30.7699,3066019.4227807
2018-09-05,30.7168,31.449,30.7168,31.0578,3115764.2024354
2018-09-06,31.0578,31.2671,30.4191,30.4367,1823980.3422562
2018-09-07,30.6019,30.7168,30.1538,30.3454,1959234.2020481
2018-09-10,30.3533,30.485,29.5505,29.8383,1789811.7173701
2018-09-11,29.6566,29.971,29.2242,29.7794,2162184.191953
2018-09-12,29.6644,29.7667,29.0582,29.1898,2308886.6170882
2018-09-13,29.1898,29.9464,29.1898,29.9287,3272897.5426613
2018-09-14,30.087,30.8544,30.0713,30.6333,2225588.8909503
2018-09-17,30.7257,31.0097,30.1911,30.2442,1672902.0210342
2018-09-18,30.485,32.0542,30.4417,31.957,4851866.3747661
2018-09-19,32.1132,32.9593,32.0464,32.5023,3960516.6948893
2018-09-20,32.6763,33.2196,32.6763,32.7774,3146097.303519
2018-09-21,32.9248,33.6992,32.7774,33.6314,4789679.8031214
2018-09-24,33.6147,33.8388,32.8394,33.0674,3698118.6301697
2018-09-25,33.2256,33.5577,32.7559,32.7774,3951326.2954567
2018-09-26,32.8177,33.0585,32.1358,32.2537,2607645.3253383
2018-09-27,32.4699,32.9436,32.3362,32.4954,3554366.3731172
2018-09-28,32.3039,32.5514,31.8125,32.4385,3449077.2250175
2018-10-01,32.6438,33.2256,32.3274,32.5682,2055559.8867216
2018-10-02,32.5387,32.9936,32.1967,32.7116,2544706.7101568
2018-10-03,32.9749,33.1774,32.4984,32.8099,3775714.4619416
2018-10-04,32.9248,33.4329,32.8767,33.0114,4019672.7040814
2018-10-05,33.0349,33.5744,32.577,32.7254,3819747.1707276
2018-10-08,32.7529,33.7316,32.464,33.3995,2341022.9944196
2018-10-09,33.1774,33.3012,32.6851,33.0517,2518115.5090526
2018-10-10,33.0349,33.4584,32.3815,32.3815,3307873.1641979
2018-10-11,32.3451,32.3628,30.6186,30.6431,3570709.8361763
2018-10-12,31.2425,31.4823,30.31,30.9832,4224698.7005019
2018-10-15,30.9084,31.2425,30.7168,30.7433,1823047.1569745
2018-10-16,30.9585,31.2828,30.536,31.2593,2378813.4365553
2018-10-17,31.2505,31.897,31.0273,31.5393,2192708.6112841
2018-10-18,31.4735,31.7653,30.6922,30.8751,3133032.7095742
2018-10-19,30.6333,31.616,30.4457,31.2593,3348631.0744705
2018-10-22,31.3831,31.4253,30.6874,30.7846,2587293.3379337
2018-10-23,30.1449,30.2619,29.4148,30.0811,2748574.6205897
2018-10-24,29.9131,30.1292,28.1275,28.2258,3080092.5081259
2018-10-25,28.9009,29.3981,27.6205,28.9589,4222349.9637185
2018-10-26,28.6258,29.3441,28.2926,28.8675,3297263.1426627
2018-10-29,29.3352,30.0202,28.7643,29.1505,4268887.1097766
2018-10-30,29.351,30.4319,29.1839,30.3198,5655385.7142792
2018-10-31,30.7581,31.2425,30.311,30.3296,4472952.4443585
2018-11-01,30.5881,30.9575,30.2805,30.9075,2682148.517992
2018-11-02,31.3841,31.9019,30.8888,31.0903,2697233.1476885
2018-11-05,31.0568,31.6249,31.0568,31.276,2950909.949742
2018-11-06,31.216,31.5256,31.0441,31.1777,2019213.4902946
2018-11-07,31.3762,32.0051,31.2072,31.8253,2571186.9873835
2018-11-08,31.3251,32.2095,31.3251,31.9088,3250489.9017461
2018-11-09,31.6249,31.9461,31.1777,31.5413,2733090.0543439
2018-11-12,31.4499,31.6769,30.8986,30.9655,2400473.1045347
2018-11-13,31.1845,32.4876,31.1482,31.7929,4021103.5203367
2018-11-14,32.1623,32.1623,30.6068,30.9655,2684829.0087578
2018-11-15,30.5301,31.0323,30.1115,30.9733,2358201.9483362
2018-11-16,30.6304,30.8416,30.1459,30.2029,2500051.1994161
2018-11-19,30.1803,30.3631,29.4354,29.6183,3443948.2677437
2018-11-20,29.2517,29.5593,28.7083,29.0758,2938164.8979766
2018-11-21,29.2262,30.1115,29.0837,29.6762,2022428.247443
2018-11-23,29.3008,30.0074,29.236,29.6605,1285391.9989417
2018-11-26,30.2029,30.5301,29.9622,30.2373,2176623.6313892
2018-11-27,30.0202,30.3631,29.8128,29.9287,2299354.2871707
2018-11-28,29.8541,30.6234,29.7342,30.6234,2546700.2870019
2018-11-29,30.1302,30.6884,30.1302,30.4397,1983622.1903551
2018-11-30,30.2893,30.5488,29.861,30.0378,3451745.5039802
2018-12-03,30.6146,30.8141,29.8363,29.9622,2802607.7784095
2018-12-04,29.861,29.9209,28.0293,28.1147,4023420.7099622
2018-12-06,27.4868,27.5104,26.291,27.1242,4412285.2245411
2018-12-07,27.1242,27.8013,26.799,26.9768,3995684.6523236
2018-12-10,26.799,26.9002,25.7044,25.9805,3563135.4653451
2018-12-11,26.2467,26.5396,25.0587,25.3535,4008085.7383036
2018-12-12,25.9392,26.1062,25.1766,25.3191,3425202.1324378
2018-12-13,25.3604,25.6552,25.2022,25.3869,4092850.916106
2018-12-14,25.1766,25.5953,24.4426,24.8327,3291034.1054657
2018-12-17,24.592,25.1766,24.2874,24.4751,3184003.7577835
2018-12-18,24.6499,25.2267,24.2401,24.358,3866645.5826253
2018-12-19,24.2401,25.0096,23.856,24.0987,3699825.2296436
2018-12-20,23.9984,24.1723,23.4383,23.7213,4647248.4560969
2018-12-21,23.7291,24.191,23.4796,23.5277,5338948.3858384
2018-12-24,23.2035,23.4766,22.7603,22.7848,1313948.282684
2018-12-26,22.7848,24.0888,22.3889,24.0554,2546146.6852644
2018-12-27,23.5542,24.2991,23.2448,24.2912,2875311.7654163
2018-12-28,24.4485,24.5419,24.0319,24.2569,2652383.2657495
2018-12-31,24.3738,24.6499,24.2647,24.5742,1714820.052595
2019-01-02,24.0319,25.3683,24.0319,25.1334,3828218.0914314
2019-01-03,25.0096,25.6041,24.7669,24.9949,2787028.5706902
2019-01-04,25.5461,26.2645,25.5363,26.2153,2595542.4108824
2019-01-07,26.0876,26.5396,25.7367,26.291,1740977.7346916
2019-01-08,26.5897,26.8422,26.0305,26.4413,2732072.4040912
2019-01-09,26.5573,27.082,26.3646,27.0161,1816079.3056939
2019-01-10,26.9513,27.1095,26.6575,26.9327,2005791.7011111
2019-01-11,26.7076,27.2696,26.515,27.0781,2088397.4250772
2019-01-14,26.8324,27.4289,26.7843,27.2088,1593322.7889198
2019-01-15,27.2255,27.3021,26.8373,27.2353,1455469.8503825
2019-01-16,27.4515,28.0086,27.3355,27.8032,1291638.336193
2019-01-17,27.6117,28.2366,27.3758,28.1227,1486698.4836884
2019-01-18,28.3074,28.897,28.1728,28.8154,3055637.3549022
2019-01-22,28.6316,28.7319,28.329,28.4391,1514643.1596288
2019-01-23,28.5815,28.7241,28.1147,28.383,1550057.3884243
2019-01-24,28.3113,28.8232,28.2071,28.5982,1292175.6555265
2019-01-25,28.9776,29.1377,28.7506,28.9706,1672353.507548
2019-01-28,28.7093,28.9864,28.5481,28.8252,1071606.0691455
2019-01-29,28.7594,28.8773,28.4724,28.5137,1425824.6808697
2019-01-30,28.5904,28.8007,28.0086,28.5904,3385760.0439419
2019-01-31,28.3624,29.35,28.3044,29.2969,5395691.5462813
2019-02-01,29.3814,29.5347,29.0955,29.35,2398591.4692174
2019-02-04,29.3323,29.3814,29.063,29.29,3899696.827534
2019-02-05,29.3647,29.4256,28.9864,29.2409,2738487.6712845
2019-02-06,29.6861,31.1109,28.6316,30.7728,5320437.327741
2019-02-07,30.4614,30.5498,29.2409,29.746,2812416.9091957
2019-02-08,29.4856,29.8619,28.8007,29.5583,1838878.7419564
2019-02-11,29.6939,29.804,29.3067,29.6025,2308007.3672698
2019-02-12,29.9632,30.5871,29.8619,30.368,2280930.746995
2019-02-13,30.5626,30.767,30.1951,30.2079,1956715.5176725
2019-02-14,29.7863,30.0909,29.6173,29.8305,1398208.705961
2019-02-15,30.199,30.6216,30.1283,30.6136,1613527.2170378
2019-02-19,30.4938,31.1344,30.4457,30.9585,1866748.1117781
2019-02-20,30.9832,31.4892,30.8514,31.449,2224560.0465447
2019-02-21,31.4981,31.7162,31.1109,31.2701,1507036.2239896
2019-02-22,31.3811,31.5747,31.2023,31.4135,1250325.8065326
2019-02-25,31.6926,31.9363,31.4037,31.5551,1983294.5069737
2019-02-26,31.4558,32.0296,31.449,31.5747,1824993.921908
2019-02-27,31.4725,31.6494,31.3959,31.5481,1678560.1564395
2019-02-28,31.4725,31.6926,31.3389,31.4892,2485578.1775216
2019-03-01,31.8439,32.2753,31.5059,31.7506,1559016.7812495
2019-03-04,31.7929,31.9618,31.1512,31.3301,3022178.0322422
2019-03-05,31.3113,31.4135,30.7483,31.2455,1941635.9762273
2019-03-06,31.1344,31.3389,30.5468,30.5871,1848155.6416604
2019-03-07,30.3936,30.4486,29.9141,30.4092,1911343.5811539
2019-03-08,30.0653,30.3867,29.9229,30.368,1454408.4411688
2019-03-11,30.5292,30.6726,30.2923,30.4525,1828484.4622749
2019-03-12,30.5292,30.7483,30.3936,30.478,2187108.4819432
2019-03-13,30.705,30.7827,30.4289,30.4682,2407867.3512712
2019-03-14,30.4682,30.6471,30.368,30.4938,1835869.550159
2019-03-15,30.4092,30.9202,30.4092,30.6647,4292714.3727943
2019-03-18,30.8141,31.2376,30.705,30.992,2445739.2054271
2019-03-19,31.2376,31.3477,30.5292,30.5793,2813592.2952376
2019-03-20,30.538,30.6216,29.0955,29.1122,3678350.7740102
2019-03-21,28.9942,29.3155,28.4724,29.1799,2316106.8456314
2019-03-22,28.7594,28.895,27.8662,28.1265,2585207.1549155
2019-03-25,28.1776,28.4381,27.8662,28.0499,2063820.1538232
2019-03-26,28.3722,28.5904,28.1413,28.4283,1837847.8622504
2019-03-27,28.4646,28.6994,28.1776,28.3369,1419692.3204467
2019-03-28,28.4037,28.5442,27.8995,28.2897,2493384.5726104
2019-03-29,28.6258,28.6572,28.3319,28.5137,2444600.4547943
2019-04-01,28.6749,29.3421,28.6749,29.29,2416947.8444764
2019-04-02,29.29,29.5583,28.7849,28.8252,2495529.7793432
2019-04-03,29.1623,29.4414,28.9942,29.1799,2811908.0840693
2019-04-04,29.1957,29.6389,29.1122,29.35,1859774.154596
2019-04-05,29.4571,29.7362,29.2969,29.4472,3134873.6388815
2019-04-08,29.3647,29.7539,29.2566,29.7194,1724960.9373636
2019-04-09,29.5082,29.5858,29.1466,29.2566,2011929.1497854
2019-04-10,29.2802,29.9229,29.2566,29.8216,1866476.3991606
2019-04-11,30.0064,30.9429,29.9229,30.6136,3625430.9255669
2019-04-12,31.0411,31.5059,30.8514,31.2543,3436296.5554933
2019-04-15,31.2455,31.8017,31.0588,31.1344,4077739.827503
2019-04-16,31.3113,31.667,31.1865,31.6405,2060771.2736659
2019-04-17,31.7859,32.0296,31.5324,31.5393,3807680.8916808
2019-04-18,31.4813,31.6926,30.823,30.8318,3154931.5253631
2019-04-22,30.7405,31.2642,30.4367,30.6471,2714289.9835747
2019-04-23,30.6726,31.4234,30.596,31.1512,2180608.7497789
2019-04-24,30.9753,31.2278,30.4938,30.5538,2246026.3609761
2019-04-25,30.3523,30.9164,29.8796,30.7306,2452606.3093326
2019-04-26,30.8672,31.1335,30.6461,31.0529,1245564.221
2019-04-29,31.1551,31.503,30.9262,31.3762,3394506.7478643
2019-04-30,31.3674,31.4195,30.9448,31.3438,2259674.0685157
2019-05-01,31.2495,32.0975,30.6038,30.8426,3836404.0700645
2019-05-02,31.0283,31.5374,30.6206,31.0116,3354286.156925
2019-05-03,31.1462,31.3595,30.993,31.2495,1575707.2630448
2019-05-06,30.8907,31.2701,30.4594,31.0863,2952257.3186766
2019-05-07,30.8239,30.9851,30.2206,30.257,3505847.8620171
2019-05-08,30.086,30.6127,30.0015,30.2815,2427083.6409938
2019-05-09,29.9239,30.4672,29.8148,30.3916,1758484.3719896
2019-05-10,30.2648,30.8063,30.0516,30.7483,1171867.0073465
2019-05-13,30.0693,30.2383,29.2832,29.3539,2840785.9452914
2019-05-14,29.4246,30.1794,29.3628,29.9847,2149498.1639023
2019-05-15,29.578,29.806,29.2291,29.5681,1651331.906277
2019-05-16,29.6772,30.2137,29.6183,29.856,1647388.5115476
2019-05-17,29.4246,29.9327,29.4246,29.5347,1517002.0729147
2019-05-20,29.4334,29.7037,29.3225,29.5082,1888596.0450543
2019-05-21,29.7126,30.1194,29.5937,29.9749,1455380.2971602
2019-05-22,29.6772,29.7519,29.3539,29.3539,1764106.889636
2019-05-23,29.007,29.0159,27.99,28.2514,2900092.5667209
2019-05-24,28.4293,28.9048,28.2789,28.8557,2094962.2868577
2019-05-28,28.6936,28.779,28.0902,28.1187,2104117.0685314
2019-05-29,27.8534,28.0146,27.4986,28.0057,2303938.8015594
2019-05-30,28.0824,28.4568,27.5301,27.6833,1334301.2877389
2019-05-31,27.2058,27.2913,26.6389,26.7322,2246346.9208058
2019-06-03,26.7067,27.4377,26.6772,27.3768,3094780.2542238
2019-06-04,27.8622,28.3182,27.6402,28.0902,1915767.3068026
2019-06-05,28.1325,28.2416,27.5734,28.0469,2017917.0038726
2019-06-06,28.2033,28.7024,27.9516,28.6336,2721897.9368643
2019-06-07,28.5412,28.7692,28.4037,28.4479,1559116.5109743
2019-06-10,28.5658,28.9225,28.2602,28.327,1860013.3024054
2019-06-11,28.668,28.8989,28.3722,28.4213,1263686.5367009
2019-06-12,28.3182,28.4479,27.7374,27.9556,1992473.7122535
2019-06-13,27.9978,28.3447,27.9978,28.1492,2416177.4832351
2019-06-14,28.1757,28.1757,27.6588,28.0558,1296420.2747307
2019-06-17,28.0234,28.2416,27.4535,27.5046,1279316.6269328
2019-06-18,27.4112,28.4115,27.3601,28.0824,3087994.5623385
2019-06-19,28.2887,28.5324,27.5734,27.65,2122269.9137398
2019-06-20,27.9625,28.0656,27.0368,27.8357,3364825.9605927
2019-06-21,27.878,27.9753,27.4348,27.5046,2805300.4809782
2019-06-24,27.4986,27.7433,27.3355,27.4377,1876515.5189039
2019-06-25,27.4033,27.709,27.2608,27.5301,2293027.5555494
2019-06-26,27.6932,28.0401,27.5301,27.5832,1665867.004837
2019-06-27,27.7511,28.0607,27.6588,27.929,2419095.0865097
2019-06-28,28.2189,28.5658,28.158,28.4813,3374627.9678272
2019-07-01,28.8989,29.2782,28.8292,29.2202,2485703.3485026
2019-07-02,29.2202,29.2547,28.668,28.8557,2144748.7901727
2019-07-03,28.8645,29.3578,28.8645,29.2694,679186.90223378
2019-07-05,29.3136,29.7882,29.2291,29.3726,1587593.4179968
2019-07-08,29.1603,29.4934,29.0335,29.1937,1009619.9746006
2019-07-09,28.9569,29.3441,28.9569,29.3303,1573486.7501933
2019-07-10,27.9556,28.6375,27.7384,27.9035,3678935.9229055
2019-07-11,27.8868,27.9133,27.4535,27.7158,3372828.7621803
2019-07-12,27.8868,28.1187,27.709,28.0824,2020836.6424477
2019-07-15,28.2248,28.2248,27.4701,27.7777,3187513.6335052
2019-07-16,27.8622,28.1845,27.7856,27.9801,3811551.015592
2019-07-17,27.929,28.0057,27.591,27.7335,1871948.3045696
2019-07-18,27.7679,27.9556,27.6932,27.8279,2752135.3788241
2019-07-19,27.929,28.3104,27.8111,27.9713,3602916.4313752
2019-07-22,27.5389,28.0558,27.4849,27.5389,1566151.5271715
2019-07-23,27.65,28.0696,27.5734,28.0401,3039096.4676941
2019-07-24,27.9801,28.2887,27.9468,28.1255,2148061.2417454
2019-07-25,28.1089,28.1089,27.709,27.8534,2684845.2911618
2019-07-26,27.8966,28.3104,27.6657,28.2376,1680182.2909423
2019-07-29,28.1118,28.215,27.6765,27.8279,1420295.7870466
2019-07-30,28.0834,28.0834,27.3817,28.0834,1508065.0683951
2019-07-31,28.2553,28.4253,27.0388,27.3562,2745196.0217506
2019-08-01,27.3729,27.3729,25.3948,25.61,3995383.4278488
2019-08-02,25.4223,25.7475,25.2513,25.4223,2037872.1076787
2019-08-05,24.7797,24.9997,24.3512,24.5644,2281565.7607528
2019-08-06,24.7039,24.7973,24.137,24.533,3600946.2604859
2019-08-07,23.8883,24.1448,23.4776,24.0849,2773589.4814524
2019-08-08,24.3512,24.7973,24.2746,24.7531,1940354.7545591
2019-08-09,24.6253,24.7197,24.1615,24.2471,1928024.9040969
2019-08-12,23.8785,23.9817,23.4088,23.4953,1472782.1164822
2019-08-13,23.4265,24.308,23.2899,23.9158,2871384.653091
2019-08-14,23.229,23.3656,22.6069,22.6552,2033905.3069935
2019-08-15,22.664,22.7671,21.9958,22.0558,2507495.3110149
2019-08-16,22.2965,22.9135,22.2443,22.8527,1932803.7896838
2019-08-19,23.2899,23.3744,23.0669,23.0836,1844186.8056747
2019-08-20,22.9215,22.9578,22.5363,22.5686,1398404.0948095
2019-08-21,22.7671,22.9037,22.6129,22.8183,1094470.6350242
2019-08-22,22.9991,23.2201,22.8694,22.9047,1645187.334051
2019-08-23,22.6718,22.9627,22.2443,22.3574,4603920.978936
2019-08-26,22.6718,22.7495,22.3397,22.5097,1743158.5591832
2019-08-27,22.6552,22.7082,21.4337,21.5408,4190194.2510323
2019-08-28,21.3393,21.7207,21.306,21.4553,4053704.9638336
2019-08-29,21.7501,21.8199,21.5506,21.7501,2466458.564573
2019-08-30,21.9958,22.0046,21.6449,21.759,3906056.1239634
2019-09-03,21.5093,21.7255,21.1586,21.6636,4546045.1737619
2019-09-04,21.9437,21.983,21.5958,21.6892,2675688.4741876
2019-09-05,22.0656,22.7328,22.0656,22.5008,2542452.614847
2019-09-06,22.493,22.9627,22.2965,22.6718,3016243.0959682
2019-09-09,22.9047,23.7478,22.8438,23.6918,3740766.3169618
2019-09-10,23.8628,24.5477,23.8628,24.4956,3848758.3441328
2019-09-11,24.4376,25.0803,24.0347,25.0803,2716761.8560387
2019-09-12,24.7442,25.2375,24.2569,25.1049,2676841.471924
2019-09-13,25.4645,25.8674,25.2277,25.4901,3280459.7016894
2019-09-16,25.1904,25.5412,25.1216,25.4547,1928629.388347
2019-09-17,25.2071,25.3535,24.9939,25.2916,1477497.9077534
2019-09-18,25.1049,25.5284,24.9506,25.3948,1776848.8884506
2019-09-19,25.3879,25.6621,25.2769,25.3083,1927263.7017078
2019-09-20,25.3879,25.8419,25.1982,25.2169,3465238.5286813
2019-09-23,24.9428,25.5668,24.8661,25.3613,1395975.9813065
2019-09-24,25.3879,25.5835,25.0282,25.2415,2498384.2883021
2019-09-25,25.2169,25.4764,25.0755,25.0803,2226706.2709278
2019-09-26,25.0538,25.1727,24.7747,25.096,1854649.2679232
2019-09-27,25.3613,25.6356,25.1471,25.3446,1179279.5717875
2019-09-30,25.4547,25.4802,25.1816,25.4479,2058592.4844748
2019-10-01,25.6856,25.7122,24.141,24.1527,1574734.3894032
2019-10-02,23.8107,23.9817,23.0246,23.0836,1786522.6717532
2019-10-03,22.9215,23.0118,22.3731,22.7839,2898187.5254478
2019-10-04,22.7593,23.3332,22.6718,23.3332,1710631.4041547
2019-10-07,23.2378,23.5631,23.1327,23.3656,3300453.4762051
2019-10-08,22.947,22.9627,22.6217,22.8104,2336791.6046687
2019-10-09,23.1425,23.4363,23.0158,23.229,1602467.394091
2019-10-10,23.5041,23.9739,23.4343,23.5817,1766301.9612311
2019-10-11,24.137,24.6253,24.137,24.2224,1982091.644375
2019-10-14,23.9405,24.3197,23.8107,24.2392,781336.59930381
2019-10-15,24.3345,24.7698,24.1713,24.4524,1346636.2264524
2019-10-16,24.591,24.7629,24.078,24.0849,1971779.7943639
2019-10-17,24.3247,24.4013,23.8972,24.0191,1317799.0712404
2019-10-18,24.078,24.3768,24.078,24.2058,1792522.7376434
2019-10-21,24.5399,24.814,24.4878,24.7364,1396073.6757307
2019-10-22,24.6578,24.9123,24.4013,24.7973,1174856.863789
2019-10-23,24.6578,25.1,24.533,25.0607,1291895.801707
2019-10-24,25.0803,25.2247,24.3345,24.6175,1569389.6902757
2019-10-25,24.532,24.7717,24.5134,24.6421,1385266.2300466
2019-10-28,24.7904,25.0833,24.6961,24.7374,1446465.6809462
2019-10-29,24.5812,24.9791,24.5723,24.8238,1366988.213857
2019-10-30,24.4504,24.6421,23.4325,23.7528,2321520.744976
2019-10-31,23.6575,24.2186,23.3529,23.8206,2030307.91335
2019-11-01,24.1153,24.7717,24.0879,24.7717,2937633.6845447
2019-11-04,25.0656,25.4114,24.9457,25.3683,1698309.6948945
2019-11-05,25.5343,26.2733,25.4734,25.8881,1899947.9336236
2019-11-06,25.837,25.949,25.4645,25.5078,2551194.2305181
2019-11-07,25.7928,26.235,25.6787,25.7407,1282330.9069814
2019-11-08,25.7318,25.9579,25.2219,25.949,1399541.8277921
2019-11-11,25.5845,25.8704,25.5078,25.8105,955513.54596264
2019-11-12,25.7928,26.1642,25.5845,26.0846,1549694.0872841
2019-11-13,25.7928,25.8105,25.5422,25.6031,2386697.1730633
2019-11-14,25.5422,25.7662,25.439,25.6198,1411376.0825813
2019-11-15,25.7849,25.8674,25.5422,25.6886,1849142.7624056
2019-11-18,25.5245,25.6886,24.9791,25.2907,3522665.550094
2019-11-19,25.4114,25.7593,25.2897,25.3162,2164919.6358324
2019-11-20,25.1176,25.6503,24.9015,25.5756,2262117.4467725
2019-11-21,25.7662,26.0522,25.5943,25.9136,1831287.0710709
2019-11-22,25.949,26.3824,25.8979,26.1318,1920324.3446344
2019-11-25,26.0846,26.3371,25.9087,26.1907,1659828.2682372
2019-11-26,26.1377,26.1377,25.8065,26.0708,2079805.4039933
2019-11-27,26.3824,26.7263,26.2418,26.5101,2010875.8817739
2019-11-29,26.5101,26.9042,26.4157,26.5877,1094756.5947452
2019-12-02,26.7027,27.0123,26.346,26.3637,1682568.680785
2019-12-03,25.8625,25.8625,25.0145,25.0332,2677816.3808661
2019-12-04,24.9457,25.3869,24.9191,25.0833,2526175.2990543
2019-12-05,25.2827,25.3693,24.8838,24.9791,2217897.49034
2019-12-06,25.3869,25.5471,25.0567,25.3162,4938306.6048845
2019-12-09,25.326,25.7151,25.1531,25.611,2284175.0160008
2019-12-10,25.552,25.9952,25.4547,25.9048,3701662.0883498
2019-12-11,25.8979,26.2182,25.7505,26.1141,3224137.8484512
2019-12-12,26.3195,27.026,26.1642,26.8216,3017578.2530998
2019-12-13,26.9002,27.0859,26.2182,26.2418,1950659.4810184
2019-12-16,26.5553,26.7263,26.2261,26.287,2919052.4085798
2019-12-17,26.2084,26.6231,26.0443,26.3912,3198659.9567235
2019-12-18,26.3824,26.4187,25.5677,25.6198,3993961.7704457
2019-12-19,25.6198,25.6276,25.1874,25.3781,3681958.3441562
2019-12-20,25.5167,25.775,25.3604,25.439,5023655.913932
2019-12-23,25.4547,25.6031,25.2907,25.4479,1513463.7029859
2019-12-24,25.4802,25.5167,25.1433,25.2385,533721.9398059
2019-12-26,25.2219,25.3938,25.0921,25.1619,985379.5455802
2019-12-27,25.2582,25.2582,24.9103,24.9457,1678783.0218448
2019-12-30,25.0489,25.1108,24.8238,24.8681,1210702.5762917
2019-12-31,24.8238,25.2945,24.8238,25.2219,1538779.7883234
2020-01-02,25.4016,25.6641,25.2041,25.6375,2507185.9453381
2020-01-03,25.2385,25.326,24.8592,25.1344,2153390.676119
2020-01-06,24.8681,24.9791,24.6764,24.815,2726182.2444283
2020-01-07,24.7049,24.9889,24.5467,24.7904,2043880.3147709
2020-01-08,24.8415,25.1874,24.815,25.0047,1952850.4820126
2020-01-09,25.2385,25.2385,24.8592,24.9712,1649141.9229331
2020-01-10,24.9712,25.265,24.7639,24.8415,1711807.8078469
2020-01-13,24.9191,25.1648,24.7717,25.1108,1617177.5284944
2020-01-14,25.1619,25.1786,24.8926,24.9546,1852425.702121
2020-01-15,24.6578,24.8838,24.5635,24.7128,1302470.2054833
2020-01-16,24.9281,25.2385,24.8926,25.2041,1707924.4544824
2020-01-17,25.2827,25.6276,25.265,25.4016,1685196.2537376
2020-01-21,25.2219,25.2219,24.7197,24.9379,3565551.3670452
2020-01-22,25.0047,25.101,24.6764,24.7983,1273776.5389569
2020-01-23,24.6509,24.8878,24.0446,24.7983,2002854.7624817
2020-01-24,24.8238,24.8238,24.0122,24.306,1860555.7099901
2020-01-27,23.682,23.85,23.3282,23.397,2105772.7854926
2020-01-28,23.6476,24.0534,23.5189,23.6476,1782703.4303546
2020-01-29,23.7439,24.1753,23.6987,23.8206,1895327.8014762
2020-01-30,23.5985,24.0191,23.3529,23.9994,2914648.0182859
2020-01-31,23.6505,23.7812,23.0904,23.3272,3900626.959865
2020-02-03,23.457,23.8805,23.4049,23.625,2114832.9256928
2020-02-04,24.1655,24.3423,23.9306,24.1655,3308154.0356676
2020-02-05,25.7731,26.403,24.9093,26.403,3705719.4599075
2020-02-06,26.6742,26.7175,25.557,25.7387,2548745.7640099
2020-02-07,25.3633,25.8173,25.3388,25.7485,2317087.8604751
2020-02-10,25.6346,25.722,25.3466,25.6522,1869870.2627535
2020-02-11,25.7731,26.176,25.7387,25.9136,1744439.7808514
2020-02-12,26.2202,26.5828,26.1337,26.3872,2934565.4690326
2020-02-13,26.2635,26.4197,26.1161,26.3784,2215020.5930755
2020-02-14,26.3784,26.3784,26.0788,26.23,1646039.1073125
2020-02-18,26.0728,26.3872,25.7309,25.8979,1696348.6828575
2020-02-19,25.9589,26.0964,25.836,25.9589,1822345.9959503
2020-02-20,25.8261,26.5611,25.8261,26.3244,1947855.8545721
2020-02-21,26.0728,26.2673,25.6611,26.1927,1520063.1648749
2020-02-24,25.3191,25.3388,24.1055,24.1144,2694870.1638016
2020-02-25,24.1655,24.2008,22.2965,22.3751,2970824.347538
2020-02-26,22.6031,22.6699,22.0596,22.0783,3287579.1828576
2020-02-27,21.4317,21.8228,20.5817,20.906,3980775.0584707
2020-02-28,20.1012,20.5915,19.7612,20.3725,5157569.5283409
2020-03-02,20.5582,21.9211,20.1366,21.8837,4534406.3078213
2020-03-03,21.7717,22.3751,19.8928,19.9185,4156383.8390351
2020-03-04,20.4166,20.4431,19.4458,20.1975,3494588.5796207
2020-03-05,19.3327,19.3327,18.5712,18.8179,2971340.2962161
2020-03-06,17.732,18.6813,17.6594,18.0475,3960796.5487088
2020-03-09,16.1774,16.8152,14.4647,14.9806,4555310.8793132
2020-03-10,15.9937,16.1253,14.5875,16.1087,4462932.65997
2020-03-11,15.5652,15.9416,14.6563,15.2774,5056556.5466032
2020-03-12,13.8093,14.335,11.8528,11.8606,5670150.8017963
2020-03-13,13.1872,13.5558,12.0955,13.5558,7085523.1969201
2020-03-16,11.4489,11.6858,10.822,10.882,5154488.0833756
2020-03-17,11.1708,11.7987,10.1125,11.7477,4965505.3431896
2020-03-18,10.7581,11.1954,9.98776,10.3139,4946344.0065807
2020-03-19,10.0604,10.7119,9.17712,9.45708,5036242.2122579
2020-03-20,9.61431,10.48,9.03631,9.22911,5330217.9643201
2020-03-23,9.28315,9.35096,8.37292,9.07237,4439040.267336
2020-03-24,10.2343,11.781,9.91107,11.4489,6047355.0797793
2020-03-25,11.9393,13.8781,11.4234,12.7873,5029011.8072122
2020-03-26,13.0585,14.4038,12.7519,13.8781,4213502.5124212
2020-03-27,13.0133,14.9108,12.4119,13.9577,4926528.3208592
2020-03-30,13.993,14.1492,12.9259,13.932,3181177.7430316
2020-03-31,13.7739,14.1492,12.9347,13.1184,2727358.6481205
2020-04-01,12.2184,12.237,11.4136,11.4489,2686263.8956141
2020-04-02,11.2652,12.3333,11.0116,11.328,3479248.5197109
2020-04-03,11.3182,11.9649,11.3182,11.7654,3868531.2885437
2020-04-06,12.9347,13.1096,12.1141,12.4365,2819900.7091544
2020-04-07,13.6009,14.1159,12.3481,12.4276,5156272.0242687
2020-04-08,12.6379,13.4585,12.4994,13.2933,4555034.0784444
2020-04-09,13.8692,14.7969,13.4064,13.6167,6477989.0489821
2020-04-13,13.5469,13.8781,12.7519,13.765,3676854.8281386
2020-04-14,14.1247,14.7359,13.7523,14.2996,4015908.4157964
2020-04-15,13.3631,13.5813,12.8659,13.0763,3321245.0885189
2020-04-16,12.9003,13.1411,12.4994,12.691,2847241.9184949
2020-04-17,13.3631,13.8456,13.259,13.5558,2826660.9597833
2020-04-20,13.0841,13.5125,12.8561,13.2403,3010199.2711172
2020-04-21,12.6478,13.0763,12.4109,12.577,2464614.582315
2020-04-22,12.9622,13.259,12.6556,12.7873,2934462.6863571
2020-04-23,12.9789,13.4487,12.9003,12.9622,3310868.1088917
2020-04-24,13.1872,13.8731,13.0271,13.6785,5072043.1481495
2020-04-27,13.8034,14.6012,13.8034,14.4529,2644865.8833325
2020-04-28,15.2577,15.7372,14.9619,15.185,4282856.394796
2020-04-29,15.9957,16.3888,15.7903,16.0753,6538439.5092957
2020-04-30,15.5957,15.9426,15.0779,15.5495,4541685.5600792
2020-05-01,14.899,14.9521,14.4578,14.7025,3374158.8310607
2020-05-04,14.3832,15.2016,14.0716,15.1496,4299773.8125976
2020-05-05,13.6334,14.2141,13.4555,13.5263,6624062.5662611
2020-05-06,13.6697,13.9203,12.6183,12.6546,3802040.0563298
2020-05-07,12.9475,13.8221,12.9475,13.1529,3186231.3941867
2020-05-08,13.2953,13.8554,12.9573,13.8299,3280466.8252412
2020-05-11,13.5361,13.5803,12.9672,13.2069,3051248.2293621
2020-05-12,13.3946,13.5901,12.9672,12.975,3139425.588462
2020-05-13,12.7519,12.7981,11.9059,12.066,3606271.6242585
2020-05-14,11.6906,12.3874,11.4057,12.3146,4771769.158673
2020-05-15,12.0562,12.7155,11.844,12.4581,4913309.0440761
2020-05-18,13.2511,13.7051,13.1352,13.4643,3730556.231976
2020-05-19,13.3671,13.4477,12.8226,12.8954,2700791.8706223
2020-05-20,13.1164,13.314,12.9475,13.0369,2851865.1035931
2020-05-21,12.9209,13.4378,12.8777,13.4211,2794504.2294469
2020-05-22,13.3946,13.4555,13.0182,13.1086,2495084.0485324
2020-05-26,13.9203,14.4804,13.7002,14.1502,5075286.399505
2020-05-27,15.0159,15.1938,14.4175,14.7576,3626984.8775029
2020-05-28,14.9177,14.9874,13.9635,14.1866,4161654.2496941
2020-05-29,13.9292,14.0008,13.4014,13.5007,15635131.671262
2020-06-01,13.4732,14.3733,13.3317,14.3114,4260725.5547496
2020-06-02,14.4726,14.7742,13.9115,13.9449,4448651.9739732
2020-06-03,14.4175,15.2901,14.3114,15.0258,4930334.3328045
2020-06-04,14.9619,15.6055,14.5787,15.5574,3830018.3147285
2020-06-05,17.0205,17.338,16.2817,16.5499,4243816.27815
2020-06-08,17.4029,18.0455,17.0903,18.018,4922239.9426942
2020-06-09,17.0991,17.5365,16.9302,17.3233,3135466.9289788
2020-06-10,17.2072,17.2162,16.1656,16.1912,5146465.9464332
2020-06-11,14.8116,15.2292,14.3212,14.3212,4894365.4846212
2020-06-12,15.2115,15.3088,14.5256,15.2194,3088029.1624471
2020-06-15,14.5158,15.5574,14.1778,15.3285,5137982.8139264
2020-06-16,16.3248,16.4506,15.3933,15.6478,3916500.2685073
2020-06-17,15.5662,15.7019,15.1447,15.1673,3789371.3283334
2020-06-18,15.0336,15.5859,14.8902,15.2734,3498192.0791657
2020-06-19,15.6841,15.7903,14.677,14.6858,15265305.357612
2020-06-22,14.6327,14.8813,14.3212,14.6229,2736322.1115467
2020-06-23,14.9353,15.185,14.618,14.6327,2234392.5832868
2020-06-24,14.3212,14.3832,13.7846,13.8221,4438268.8884445
2020-06-25,13.6599,14.5885,13.5498,14.5699,3720812.230806
2020-06-26,14.2485,14.3458,13.6599,13.8299,4509417.9058651
2020-06-29,14.1159,14.3458,13.8221,14.3389,3246740.878215
2020-06-30,14.1159,14.8813,14.0804,14.7831,3487794.7465334
2020-07-01,14.7929,14.8902,14.1365,14.1699,4187378.412783
2020-07-02,14.7211,15.0159,14.3114,14.3458,2452024.2133881
2020-07-06,14.8725,15.122,14.6671,15.0425,2648443.9416211
2020-07-07,14.7831,14.9177,14.3458,14.3832,3611809.6769339
2020-07-08,14.3458,14.731,14.223,14.6583,2223355.1486455
2020-07-09,14.6052,14.618,13.7591,13.7936,3500389.1860614
2020-07-10,13.8927,14.6986,13.7936,14.6583,2694395.9387838
2020-07-13,14.8725,15.1673,14.5747,14.9088,2791185.6719726
2020-07-14,14.9177,15.1496,14.7074,15.0514,3215245.6205428
2020-07-15,15.4268,15.7068,15.0434,15.6478,2758951.600217
2020-07-16,15.5054,16.0232,15.2115,15.6665,2407755.4097434
2020-07-17,15.6576,15.7539,15.299,15.5859,3745000.7596635
2020-07-20,15.4591,15.524,15.1142,15.2292,2303757.6598144
2020-07-21,15.3707,16.0674,15.3707,15.8542,2910524.4994618
2020-07-22,15.6291,15.9957,15.5339,15.9249,2020244.3700006
2020-07-23,15.7903,16.3888,15.7657,16.2915,3103418.0695691
2020-07-24,16.3248,16.4221,16.0841,16.1558,2391637.8650404
2020-07-27,16.0409,16.315,15.7559,16.1293,2473321.5978775
2020-07-28,16.0409,16.3062,15.808,15.8876,2262807.4136439
2020-07-29,16.485,16.7091,15.7274,16.2109,4407237.6792875
2020-07-30,15.7627,15.8866,15.3462,15.5357,3280624.5610304
2020-07-31,15.5181,15.6252,15.298,15.5997,3406788.7687647
2020-08-03,15.5997,15.7431,15.3795,15.4552,3864915.5771957
2020-08-04,15.3893,15.5437,15.2822,15.3275,2172280.3001105
2020-08-05,15.5437,16.2011,15.5437,16.1961,2097939.9314972
2020-08-06,15.9524,16.087,15.4994,15.5437,2071562.436946
2020-08-07,15.408,16.2364,15.3324,16.2315,2351022.4258031
2020-08-10,16.3868,17.0196,16.3691,16.9832,2664482.1096044
2020-08-11,17.5443,17.8617,17.4186,17.509,4387970.5070523
2020-08-12,17.9247,17.961,17.1739,17.3999,3457810.6994865
2020-08-13,17.1296,17.4087,16.8801,17.0835,1922623.2165553
2020-08-14,16.885,17.4087,16.7798,17.2465,1485333.8146995
2020-08-17,17.1562,17.2377,16.657,16.7759,1852641.4439745
2020-08-18,16.7936,16.9282,16.4684,16.4939,1406505.6084716
2020-08-19,16.4595,16.828,16.3318,16.4939,1370967.2263453
2020-08-20,16.2964,16.485,16.1411,16.2964,1622908.9347179
2020-08-21,16.2315,16.4939,15.867,15.9701,1691439.5380382
2020-08-24,16.0694,17.0098,15.9524,17.0009,2560338.8356892
2020-08-25,17.2004,17.3281,16.771,16.885,1654840.7643485
2020-08-26,16.8378,16.9479,16.602,16.6314,1395793.8219112
2020-08-27,16.7032,17.2102,16.7032,17.056,1903554.4861194
2020-08-28,17.2465,17.2996,16.9479,17.2102,1456202.5585644
2020-08-31,17.2004,17.2004,16.712,16.7307,1957969.2627839
2020-09-01,16.5676,17.1651,16.4684,16.7847,1671092.6388848
2020-09-02,16.8113,16.9705,16.5214,16.9116,1505332.6774665
2020-09-03,17.0913,17.5866,16.4595,16.6501,3121165.889977
2020-09-04,17.1296,18.0976,16.9381,18.015,5104202.9314367
2020-09-08,17.7438,17.8086,16.8919,16.993,3275875.1873008
2020-09-09,17.1916,17.2633,16.6659,16.9282,2338497.1864923
2020-09-10,17.0285,17.4628,16.5853,16.603,4119445.170161
2020-09-11,16.6659,16.7936,16.3691,16.6934,2462552.822903
2020-09-14,16.9282,17.1739,16.7474,17.0481,2052516.0948157
2020-09-15,17.0746,17.2633,16.3622,16.4684,2598159.8073325
2020-09-16,16.5312,17.2465,16.4309,16.885,2344921.6125379
2020-09-17,16.6403,16.9282,16.4211,16.8476,1914238.7961229
2020-09-18,16.712,16.7759,16.3789,16.5312,6758615.2650288
2020-09-21,16.0782,16.2315,15.2371,15.4994,3889298.4772514
2020-09-22,15.5702,15.8159,15.1457,15.2459,2200935.2959273
2020-09-23,15.3177,15.58,14.7566,14.7566,2565305.9865729
2020-09-24,14.7742,15.0012,14.2947,14.6936,2175569.3457273
2020-09-25,14.5296,14.9648,14.5296,14.8922,1615635.7883615
2020-09-28,15.298,15.7529,15.1643,15.4611,1948851.1165193
2020-09-29,15.4552,15.4896,14.9108,15.1103,1840194.5637332
2020-09-30,15.1909,15.3893,15.0366,15.2371,2586543.3296974
2020-10-01,15.3982,15.5269,15.0818,15.3893,2017244.3370555
2020-10-02,15.0542,16.1106,15.0287,16.0065,2544663.9688462
2020-10-05,16.2964,16.7936,16.2639,16.712,2704972.3778606
2020-10-06,16.9577,17.3822,16.3996,16.485,3373664.2530378
2020-10-07,16.7474,17.2731,16.7474,17.11,2072419.2984589
2020-10-08,17.3183,17.4324,17.0049,17.2004,1999139.3214089
2020-10-09,17.338,17.3724,16.9194,16.9577,2030012.7947767
2020-10-12,17.0481,17.3822,16.9744,17.2996,1606827.0077737
2020-10-13,17.2465,17.2465,16.6757,16.7847,1832581.5221924
2020-10-14,16.7032,17.0835,16.6973,16.7572,1676476.0087218
2020-10-15,16.5214,17.056,16.4025,17.0285,1579463.4101277
2020-10-16,17.0648,17.1651,16.7307,16.885,1731305.9866895
2020-10-19,16.9194,17.0746,16.6757,16.7032,2039903.3375832
2020-10-20,16.9832,17.219,16.8673,16.9116,2336573.8275146
2020-10-21,16.8751,17.2004,16.7169,16.993,2761318.6547048
2020-10-22,16.9479,17.8195,16.8201,17.7802,2179055.8154933
2020-10-23,17.9708,18.3059,17.8166,18.1241,2533712.0168261
2020-10-26,17.8441,17.8892,17.1778,17.4186,2262788.0782891
2020-10-27,17.3537,17.3537,16.5214,16.5214,2841401.6236944
2020-10-28,16.1155,16.1548,14.9059,15.0012,6508126.7612172
2020-10-29,14.8764,15.7569,14.674,15.6969,3269648.1854042
2020-10-30,15.641,16.2964,15.6144,16.2679,4050196.1057622
2020-11-02,16.6826,17.0913,16.1941,17.052,3890938.9294589
2020-11-03,17.4745,18.0356,17.3075,17.9256,4592484.6253957
2020-11-04,17.3636,17.3822,16.6275,16.6629,3466170.6963128
2020-11-05,16.7926,17.731,16.7926,17.3921,2392277.9670494
2020-11-06,17.511,17.6397,16.54,16.7002,2927827.6067092
2020-11-09,18.3678,19.5559,18.3678,19.095,7453919.7119656
2020-11-10,19.5372,19.833,19.2797,19.7956,4384891.0973875
2020-11-11,19.8693,19.8693,19.0124,19.4271,2473714.4108751
2020-11-12,19.1147,19.1147,17.8794,18.3865,3285514.3704948
2020-11-13,18.7,19.3308,18.5624,19.2345,2048052.6808071
2020-11-16,20.0983,20.1563,19.4871,19.7494,2342088.4742343
2020-11-17,19.3524,19.7582,18.92,19.7121,1955486.1961672
2020-11-18,19.8044,20.5051,19.7081,19.7121,3142267.8856179
2020-11-19,19.4919,19.7769,19.207,19.7494,2239002.5389317
2020-11-20,19.5932,19.8418,19.4271,19.7219,3251420.0340771
2020-11-23,20.1563,20.6486,20.0157,20.6348,2371049.7827771
2020-11-24,21.1861,21.9467,20.9384,21.8503,2596996.6330936
2020-11-25,21.472,21.5693,21.0858,21.3521,1477907.003155
2020-11-27,21.6184,21.6469,21.2617,21.3158,830634.63049754
2020-11-30,21.0573,21.3698,20.4451,20.4776,2278558.6042559
2020-12-01,21.1782,21.2519,20.6977,20.7174,2669826.8087318
2020-12-02,20.5326,21.0986,20.4952,21.0122,2636998.4292285
2020-12-03,20.9935,21.6421,20.9296,21.5643,2498095.2756303
2020-12-04,21.9604,22.4104,21.8022,22.3476,3363456.2033525
2020-12-07,22.1078,22.1264,21.6184,21.8316,1806441.1401502
2020-12-08,21.5643,22.0105,21.3983,21.7098,1857267.6820235
2020-12-09,21.978,22.1353,21.6184,21.7766,1699137.04455
2020-12-10,21.3885,21.9879,21.306,21.9329,1715684.0376596
2020-12-11,21.4819,21.6469,21.1999,21.4357,2105872.5152173
2020-12-14,21.9417,21.9417,20.6701,20.6879,4207481.0758757
2020-12-15,20.8913,21.0435,20.4677,20.9463,3153349.07922
2020-12-16,21.0023,21.0475,20.4451,20.5129,2925676.2940749
2020-12-17,21.4081,22.0979,20.2476,20.3852,3495281.5994429
2020-12-18,20.2742,20.4402,19.603,19.9243,7445665.5507656
2020-12-21,19.7857,19.8044,19.1412,19.6758,3456931.4496682
2020-12-22,19.7582,20.0492,19.6197,19.6393,2759597.8081274
2020-12-23,19.888,20.3852,19.8575,20.1906,1479282.8662967
2020-12-24,20.2289,20.2742,19.888,20.1906,593486.50384911
2020-12-28,20.3665,20.8824,20.335,20.3478,1661903.2571025
2020-12-29,20.4501,20.6348,20.283,20.4402,1472767.8693786
2020-12-30,20.4304,20.8185,20.4304,20.6701,1258294.0080116
2020-12-31,20.6348,21.2322,20.5277,21.1301,1962664.7010501
2021-01-04,21.1497,21.3246,20.3302,20.3478,2651682.1047254
2021-01-05,20.3213,20.7449,20.1464,20.5129,2552979.1890614
2021-01-06,21.1497,22.1992,21.0298,21.8691,3538737.3005356
2021-01-07,22.1717,22.1992,21.6567,21.6666,2406964.695497
2021-01-08,22.0056,22.0155,21.076,21.5005,2581485.6079413
2021-01-11,21.2519,21.7766,21.076,21.6852,1525125.9748824
2021-01-12,21.923,22.9135,21.8218,22.6502,3031414.2259361
2021-01-13,22.5667,22.6689,22.2738,22.5411,1801355.9418372
2021-01-14,22.716,23.5258,22.6502,23.3784,2027175.5858721
2021-01-15,23.0108,23.3607,22.7515,23.231,2529992.5051524
2021-01-19,23.4343,24.2264,23.3695,24.0053,3047553.1412944
2021-01-20,23.9591,24.0977,23.7006,23.8314,1850025.0651747
2021-01-21,23.8019,24.0505,23.4806,23.4806,1616179.2135965
2021-01-22,23.1199,23.4993,22.9637,23.397,2616365.5703541
2021-01-25,23.0757,23.231,22.6542,23.0561,1854203.5371125
2021-01-26,23.1858,23.3469,22.8438,23.1956,1631701.4329016
2021-01-27,22.7898,23.0757,22.5126,22.7613,2660732.068423
2021-01-28,23.0089,23.344,22.6129,22.6542,4315247.1846906
2021-01-29,22.6364,22.8271,21.5643,21.6479,6115374.8226728
2021-02-01,21.7953,22.1609,21.4199,22.1137,2025564.645522
2021-02-02,22.4497,22.5431,22.0301,22.2542,2499445.6975157
2021-02-03,22.2542,22.4733,22.1324,22.4212,2237319.3454137
2021-02-04,22.5333,23.0354,22.4212,23.0089,2038023.7375663
2021-02-05,22.8684,23.0089,21.7315,21.761,3484254.3413041
2021-02-08,21.7953,22.3328,21.6194,22.3014,2581056.1595346
2021-02-09,22.151,22.3574,21.9378,22.2443,1846547.7542611
2021-02-10,22.3377,22.6492,22.0675,22.5244,1852577.3320086
2021-02-11,22.5058,22.8134,22.2247,22.6266,1914995.927911
2021-02-12,22.6079,23.4275,22.5893,23.0551,2323884.7465132
2021-02-16,23.2221,24.136,23.1956,23.8196,3111215.3058056
2021-02-17,23.8569,24.2854,23.8245,24.0347,2126557.2742546
2021-02-18,23.8097,24.1281,23.0698,23.344,2793798.9978217
2021-02-19,23.6142,24.0436,23.5346,23.8667,3121390.7906828
2021-02-22,23.7999,24.9939,23.7999,24.7413,2613265.8076842
2021-02-23,25.0675,25.1049,24.1537,24.816,2340113.2150937
2021-02-24,24.984,25.9814,24.9566,25.9057,3025985.0618377
2021-02-25,26.1219,26.2507,25.1423,25.3015,2839736.7478809
2021-02-26,25.041,25.4764,24.3227,24.6764,3459339.2101662
2021-03-01,25.2729,25.6424,25.1707,25.3486,2477647.6291019
2021-03-02,25.2552,25.4694,25.0499,25.0499,2100564.451499
2021-03-03,25.3575,26.8206,25.329,26.2801,3200810.2517076
2021-03-04,26.2605,26.4187,24.9015,25.4409,4594499.5728961
2021-03-05,25.9725,26.9307,25.1246,26.8284,5128131.9594798
2021-03-08,27.2402,28.2739,27.0633,27.4358,3157797.2284748
2021-03-09,26.9965,27.2952,26.3539,26.5602,3716700.9237849
2021-03-10,26.6437,27.5281,26.5209,27.3139,2943519.7736066
2021-03-11,27.0535,27.5006,26.7921,26.9896,1752461.9177938
2021-03-12,27.4918,27.5654,26.9748,27.0633,2828419.4594201
2021-03-15,27.0151,27.024,26.177,26.8569,2611715.9263493
2021-03-16,26.5602,26.6987,25.609,26.0826,3903278.9564236
2021-03-17,26.4275,26.6437,26.0385,26.3342,2514971.9874218
2021-03-18,26.6801,27.4583,26.3922,26.5308,2744342.2131885
2021-03-19,26.2801,26.5022,25.721,25.9893,8699897.0989682
2021-03-22,25.721,25.9254,25.2827,25.3928,2500080.7112734
2021-03-23,25.0675,25.3575,24.3149,24.4996,3135176.8986568
2021-03-24,24.873,25.3663,24.2902,24.304,2943993.9986243
2021-03-25,24.2667,25.3348,23.9768,25.1894,2393425.8765345
2021-03-26,25.5245,26.0659,25.2631,25.8321,2766792.5954144
2021-03-29,25.3486,25.6552,24.9379,25.2552,2335491.0476457
2021-03-30,25.496,26.0826,25.496,26.0286,2286041.3865643
2021-03-31,25.8518,26.2703,25.7947,25.9352,2245190.8701186
2021-04-01,25.7112,26.233,25.7112,26.2242,2468573.2417982
2021-04-05,26.5779,26.7371,25.9057,25.9254,1747622.990842
2021-04-06,25.9725,26.1446,25.6827,25.7672,2834950.7387422
2021-04-07,25.8704,26.1121,25.721,26.0659,1642565.8669999
2021-04-08,25.8133,25.9725,25.2552,25.3849,2151058.2217397
2021-04-09,25.6276,25.7947,25.4744,25.7485,2043932.2149338
2021-04-12,25.9539,26.7273,25.9539,26.6339,3130596.4548692
2021-04-13,26.4099,26.6987,26.0748,26.4187,2878564.1756241
2021-04-14,26.4275,27.2451,26.401,27.0633,1679398.7002477
2021-04-15,27.0338,27.192,26.6339,26.9218,2067375.8238063
2021-04-16,27.2756,27.5419,27.082,27.1174,2512207.0316851
2021-04-19,27.2402,27.4092,26.9602,27.137,1636559.6952082
2021-04-20,26.8284,26.8619,25.9725,26.2801,1964666.4190972
2021-04-21,26.2153,26.8864,25.9539,26.8668,1205805.6432755
2021-04-22,26.8569,26.8569,26.1957,26.3539,1666512.1950972
2021-04-23,26.3539,26.9503,26.1859,26.8108,1661831.0039346
2021-04-26,26.97,27.2205,26.457,26.6054,1992812.5897876
2021-04-27,26.6339,26.8569,26.512,26.8206,1623569.3897319
2021-04-28,26.9798,27.1655,26.7735,26.9405,1161671.1694642
2021-04-29,27.2088,27.4829,26.8904,27.1812,1439725.7833222
2021-04-30,26.9935,27.1812,26.5317,26.5966,3123553.2974699
2021-05-03,27.0967,27.4986,26.8904,27.1439,1683389.924539
2021-05-04,27.1046,27.2943,26.5701,27.0781,1730533.5901477
2021-05-05,27.3316,27.9811,27.3316,27.7463,2115353.9626222
2021-05-06,27.7846,28.4518,27.2844,28.2828,2212640.3091343
2021-05-07,27.708,28.1502,27.6323,28.1315,2267220.9627901
2021-05-10,28.2346,29.007,28.1786,28.5275,2420090.3484569
2021-05-11,28.2828,28.6022,27.9113,28.1227,2040675.734125
2021-05-12,28.4891,28.5933,27.2383,27.3129,2107042.813008
2021-05-13,27.1046,28.4714,27.0692,28.2926,2097794.4075111
2021-05-14,28.4616,28.9795,28.2917,28.9313,1469916.4133704
2021-05-17,28.837,29.1485,28.6022,29.064,1566997.1945315
2021-05-18,28.8557,29.2989,28.7712,28.7909,1694711.2836008
2021-05-19,28.3388,28.6022,27.6323,28.5737,2512283.3554541
2021-05-20,28.5088,28.5737,27.7924,28.0096,2182015.1424282
2021-05-21,28.1138,28.6445,28.1138,28.3673,2204912.273115
2021-05-24,28.4616,28.5648,28.2081,28.4891,1373872.6178169
2021-05-25,28.4714,28.8852,27.6618,27.7168,1360545.4701069
2021-05-26,27.8691,28.1885,27.6057,28.1138,1123224.3429155
2021-05-27,28.5462,29.1534,28.4714,29.1298,2494822.5124175
2021-05-28,29.177,29.2242,28.4046,29.1485,2471222.1854061
2021-06-01,29.572,29.8363,29.346,29.6566,1935119.961659
2021-06-02,29.8453,30.0998,29.4581,29.7027,1390839.9004809
2021-06-03,29.5062,30.0212,29.3736,29.7695,1358964.0416141
2021-06-04,29.6939,29.7322,29.2517,29.5818,1358792.0587214
2021-06-07,29.7027,29.9534,29.4629,29.8541,2047445.1436062
2021-06-08,29.6664,30.0703,29.1849,30.024,1492498.0724788
2021-06-09,29.8167,29.8167,29.1396,29.1485,1221563.9574393
2021-06-10,29.6183,29.742,28.5275,28.5364,1637712.6929445
2021-06-11,28.6866,28.8007,28.4803,28.6405,2107829.4566534
2021-06-14,28.6866,28.895,28.3388,28.4145,1874890.3314503
2021-06-15,28.4518,28.8557,28.2346,28.5275,2478066.901006
2021-06-16,28.3388,28.8458,28.0096,28.6405,1704798.232906
2021-06-17,28.8105,28.8292,26.5218,26.6064,2739038.2200712
2021-06-18,26.1367,26.4089,25.384,25.4399,3988489.8650367
2021-06-21,25.7318,26.5415,25.7318,26.5415,1805034.7475009
2021-06-22,26.4855,26.5701,25.9677,26.2212,1683506.9543181
2021-06-23,26.3627,26.5268,26.2025,26.2212,1251301.733125
2021-06-24,26.3529,26.8422,26.1279,26.7577,1388730.3115069
2021-06-25,26.965,27.7217,26.74,27.6057,2655199.1039988
2021-06-28,27.4358,27.478,26.5916,26.74,1940872.7385378
2021-06-29,27.0594,27.3787,26.4,26.5218,1446805.5761306
2021-06-30,26.3529,26.7478,26.3431,26.7302,1547681.1750842
2021-07-01,26.9748,27.2186,26.7666,27.1341,1377226.7930499
2021-07-02,27.0496,27.0879,26.8422,27.0024,879146.01804589
2021-07-06,26.8806,26.9169,25.8694,26.0522,2314222.1573633
2021-07-07,25.6945,26.1181,25.5707,25.9097,1386742.8405633
2021-07-08,25.3172,25.5442,24.7904,25.1304,1829423.7534582
2021-07-09,25.8448,26.292,25.6749,26.2683,1658301.7928581
2021-07-12,26.1367,26.7007,25.723,26.5415,1919717.8250837
2021-07-13,26.4177,26.5789,25.9097,26.0138,1365894.2398353
2021-07-14,26.0886,26.5789,25.6896,25.9589,1287403.8934914
2021-07-15,25.5805,26.174,25.5618,25.9677,1504230.5622427
2021-07-16,26.174,26.174,25.3643,25.4498,1590642.2981541
2021-07-19,24.7521,24.8936,24.1979,24.5644,2529074.5846244
2021-07-20,24.5182,25.7878,24.4701,25.4685,2214475.13254
2021-07-21,25.9294,26.7577,25.7878,26.2398,2061270.93994
2021-07-22,26.174,26.174,25.6463,25.7603,1615398.6758526
2021-07-23,26.062,26.3066,25.7603,25.9097,1741533.3717296
2021-07-26,25.9765,26.5877,25.9677,26.3155,1753222.1025326
2021-07-27,25.9392,26.4137,25.7407,26.1642,1263012.8522336
2021-07-28,26.3155,26.4089,25.6561,26.0886,1498874.6689625
2021-07-29,26.4983,26.7695,26.1887,26.3185,1983365.7424914
2021-07-30,26.2035,26.5268,25.9372,26.0708,4633907.0612834
2021-08-02,26.2605,26.908,25.8271,25.8802,3267191.5776941
2021-08-03,26.0423,26.1082,25.0705,25.9274,3465415.5998253
2021-08-04,24.4524,25.0705,23.568,23.6338,7830754.5829068
2021-08-05,23.8628,24.5202,23.7586,24.2627,4935652.5730254
2021-08-06,24.7197,25.4792,24.7197,25.3378,2684720.1201807
2021-08-09,25.2149,25.5746,24.8533,25.2907,1632626.4769813
2021-08-10,25.1854,25.9176,25.044,25.6041,1869322.7669175
2021-08-11,25.7289,26.1937,25.381,26.0522,1680593.4216445
2021-08-12,26.0984,26.2232,25.7092,26.0227,1447205.5126799
2021-08-13,26.0522,26.1839,25.6896,25.7367,1100379.1123916
2021-08-16,25.5579,25.7662,25.1953,25.3575,1946530.873943
2021-08-17,24.9949,25.271,24.7099,25.0803,1687002.5829362
2021-08-18,24.8435,25.3476,24.7286,24.7954,1488762.278401
2021-08-19,24.3394,24.643,23.9385,24.0623,2116966.9382728
2021-08-20,23.9581,24.2146,23.8157,24.1959,1705322.3227862
2021-08-23,24.5006,24.9093,24.5006,24.6716,1589279.6644656
2021-08-24,24.8622,25.3938,24.7197,25.2523,1482822.2538757
2021-08-25,25.3575,25.8616,25.1756,25.5087,1272237.8517747
2021-08-26,25.5185,25.6797,25.1904,25.2327,1198150.8780744
2021-08-27,25.3859,25.8586,25.2907,25.7662,1168759.1034746
2021-08-30,25.8518,25.8518,25.2149,25.2238,1120198.8687141
2021-08-31,25.1295,25.6513,25.1,25.328,1900955.4073739
2021-09-01,25.5284,25.5382,25.0342,25.1098,1570263.8518429
2021-09-02,25.1658,25.4331,24.9103,25.2238,1642921.0269381
2021-09-03,25.1953,25.3575,24.872,25.1295,1947263.582125
2021-09-07,25.0342,25.6434,24.9575,24.9664,3210223.5165455
2021-09-08,24.9949,25.1,24.6961,24.8622,1516044.4640269
2021-09-09,24.7384,25.3938,24.6243,25.044,1871518.856163
2021-09-10,25.271,25.4134,24.53,24.5389,2251290.6657336
2021-09-13,24.7954,25.1521,24.5477,25.0047,2346047.1337174
2021-09-14,25.044,25.1953,24.5693,24.814,3109693.9186778
2021-09-15,24.757,25.0342,24.4298,24.7669,3033499.391304
2021-09-16,24.8622,24.985,24.4573,24.5762,1951581.4721474
2021-09-17,24.6342,25.0902,22.9027,23.0924,51085390.373987
2021-09-20,22.7112,22.8163,22.1647,22.6935,8716528.5570488
2021-09-21,22.8251,22.9027,22.2837,22.2837,4559043.6204402
2021-09-22,22.6069,22.8644,22.4547,22.4645,4791688.6447203
2021-09-23,22.6837,23.2831,22.6159,22.9401,3851056.1984035
2021-09-24,23.0069,23.5533,22.9027,23.1592,2751832.1190487
2021-09-27,23.4923,24.362,23.4825,24.0918,2844872.8287065
2021-09-28,24.2726,24.3247,23.5484,23.5779,2214605.3917724
2021-09-29,23.7203,23.8628,23.3872,23.8343,4537361.5641553
2021-09-30,23.9964,24.2196,23.7773,23.8442,5371294.3991219
2021-10-01,23.9768,24.7482,23.7586,24.5958,2484153.4671677
2021-10-04,24.5958,25.2051,24.53,24.7384,4166023.0222291
2021-10-05,24.8238,25.4429,24.6243,25.3859,4336001.1439451
2021-10-06,25.0047,25.5746,24.8386,25.3575,3656363.4226494
2021-10-07,25.5746,26.1181,25.5579,25.9274,3003570.2973708
2021-10-08,25.9274,27.2166,25.8321,26.9454,7198092.614928
2021-10-11,27.2786,27.5301,26.7488,26.8128,3605227.5150992
2021-10-12,26.7558,26.8599,26.0708,26.1564,2682902.5968293
2021-10-13,26.0227,26.1377,25.4036,25.7367,2463797.4091621
2021-10-14,26.0708,26.2841,25.8901,26.175,1556121.5662805
2021-10-15,26.5661,26.6791,26.1475,26.1475,1693207.1965272
2021-10-18,25.9274,26.4129,25.9077,26.1937,1775685.7142117
2021-10-19,26.4708,26.6221,26.3185,26.5465,1278277.6060248
2021-10-20,26.4129,27.2412,26.3086,27.2412,1558233.1905549
2021-10-21,27.1645,27.25,26.2939,26.517,1612493.284381
2021-10-22,26.6319,26.746,26.3656,26.5071,3084017.5851508
2021-10-25,26.6417,26.7646,26.3273,26.346,1471220.0233442
2021-10-26,26.8412,27.1645,26.3754,26.3754,2668439.7514373
2021-10-27,26.1652,26.3136,25.6896,25.6896,3437444.4649784
2021-10-28,25.7858,25.9785,25.4105,25.7957,2588316.0764377
2021-10-29,25.7574,25.8055,24.3718,24.5064,3900518.0712879
2021-11-01,24.7374,25.3437,24.7276,25.266,2168850.8187587
2021-11-02,25.1894,25.2808,24.8533,25.103,3931483.1331785
2021-11-03,24.5064,25.7475,23.852,25.2572,4330895.5926271
2021-11-04,25.2091,25.4399,24.5733,24.9683,3822267.8904036
2021-11-05,25.324,26.0934,25.3053,25.3633,3077785.495003
2021-11-08,25.5363,25.8438,24.9772,25.1128,1940797.4324191
2021-11-09,24.8906,25.1226,24.5733,24.7374,1363157.7783057
2021-11-10,24.8337,25.1992,24.5457,24.6598,3459710.6525084
2021-11-11,24.8238,25.3869,24.6941,25.2474,3322342.1154914
2021-11-12,25.1413,25.5363,25.0636,25.4872,1562028.0083474
2021-11-15,25.6228,25.7957,25.3633,25.5363,1457742.2633968
2021-11-16,25.5363,25.6276,25.1128,25.1226,1563454.7540017
2021-11-17,24.9496,25.497,24.9299,25.382,2593544.7634363
2021-11-18,25.3437,25.5313,24.6028,24.8042,2151917.118553
2021-11-19,24.3817,24.5537,24.0584,24.3139,2495969.4042523
2021-11-22,24.4396,24.8337,24.1841,24.5064,2173524.8863696
2021-11-23,24.7089,24.9496,24.6598,24.8435,1432695.8553763
2021-11-24,24.6794,24.8337,24.4721,24.5359,1991328.8557191
2021-11-26,23.3902,23.6495,22.5824,23.5258,3137064.6398756
2021-11-29,23.8805,23.967,22.9047,23.0433,2417085.2272606
2021-11-30,22.6983,22.775,22.0528,22.2257,3775592.3439112
2021-12-01,22.7839,22.948,21.5231,21.533,2587002.2899614
2021-12-02,21.7923,22.4183,21.6341,22.1589,2998293.7808103
2021-12-03,22.5922,22.7553,22.1147,22.3318,3240357.1581795
2021-12-06,22.6787,23.169,22.496,22.7455,2669749.4673126
2021-12-07,22.9765,23.4668,22.8124,23.1887,2412126.2175789
2021-12-08,23.2939,23.5346,23.1199,23.1199,1757098.3323453
2021-12-09,22.9568,23.3184,22.8704,23.2261,1454998.6783154
2021-12-10,23.4766,23.4963,22.948,23.1022,1318643.7209501
2021-12-13,22.9666,23.0629,22.4665,22.5244,2979764.4050083
2021-12-14,22.5529,23.1985,22.5333,22.8998,2088956.115066
2021-12-15,23.0158,23.2604,22.4183,23.1887,1940869.685587
2021-12-16,23.5159,23.7361,23.1022,23.2654,2027155.232867
2021-12-17,23.2172,23.3037,22.5922,22.8036,5704922.8932824
2021-12-20,22.3613,22.4282,21.4081,21.8218,3021264.1823153
2021-12-21,22.038,23.0924,22.038,22.9382,1870868.5776515
2021-12-22,22.9666,23.3086,22.8517,23.1789,1174948.4523118
2021-12-23,23.3715,23.7557,23.3135,23.5434,1300977.3125625
2021-12-27,23.5434,23.7557,23.342,23.6594,1312549.0135864
2021-12-28,23.6594,24.0485,23.6122,23.7459,912712.19398244
2021-12-29,23.7459,23.9149,23.6299,23.7557,1013003.661691
2021-12-30,23.8235,24.0829,23.7174,23.7272,890087.79356341
2021-12-31,23.6299,23.9198,23.6122,23.6397,831860.8990521
2022-01-03,23.8717,24.4485,23.8618,24.3423,1545928.781349
2022-01-04,24.6646,25.3535,24.6646,25.2091,2244474.4443407
2022-01-05,25.3437,25.9598,25.2189,25.2474,2414409.8247461
2022-01-06,25.7475,26.3057,25.4774,26.0659,3156671.7072953
2022-01-07,26.1229,27.0417,25.9402,26.8344,2691002.0751909
2022-01-10,26.9307,27.0761,26.1947,26.3637,2364610.0919778
2022-01-11,26.3922,26.4797,25.9598,26.46,1784668.5129927
2022-01-12,26.5848,26.911,26.1033,26.2673,2373182.7777069
2022-01-13,26.46,26.8972,26.3735,26.6997,1838393.3227859
2022-01-14,26.2477,27.0368,26.1327,27.0368,1950088.5792266
2022-01-18,27.0948,27.2098,26.4845,26.6133,1950243.2620651
2022-01-19,26.7577,26.7577,25.9107,25.9402,2105668.9851668
2022-01-20,26.0836,26.512,25.608,25.6611,1646619.1679566
2022-01-21,25.497,25.552,24.6323,24.7276,2372605.7700136
2022-01-24,24.0829,24.7659,23.3567,24.6794,2542241.9612447
2022-01-25,24.3423,25.3633,23.7174,25.1992,2752855.875203
2022-01-26,25.4596,25.834,24.9496,25.266,2838429.0673061
2022-01-27,25.4616,25.8792,24.2401,24.644,3318662.2921775
2022-01-28,24.5172,24.5949,23.5827,24.3227,2954404.5607099
2022-01-31,24.0888,24.7266,23.8265,24.702,2907083.8239573
2022-02-01,24.7314,24.7993,24.3423,24.6626,5181392.7207577
2022-02-02,24.8533,25.5775,24.4878,25.0715,2895552.8289434
2022-02-03,25.1688,25.8115,25.0813,25.1501,2687292.7400197
2022-02-04,25.1501,26.6487,25.101,26.4147,3323444.2307151
2022-02-07,26.5415,26.8677,26.4147,26.5611,2861627.4224677
2022-02-08,26.9798,27.9428,26.7607,27.9045,3707579.7245695
2022-02-09,27.8357,28.1089,27.4465,27.4858,2931859.5370106
2022-02-10,27.3984,28.7407,27.3984,28.0204,2795935.0457022
2022-02-11,27.933,29.2664,27.8161,28.4587,3414485.2576262
2022-02-14,28.3034,28.4293,27.5537,27.7876,3232255.6445174
2022-02-15,28.0499,28.7604,28.0116,28.7024,2084327.8417165
2022-02-16,28.4784,29.1888,28.4784,28.8193,2242168.448868
2022-02-17,28.381,28.615,27.7924,28.0018,2160900.9349843
2022-02-18,27.7876,28.3231,27.7001,28.0499,3646664.1980905
2022-02-22,27.8259,28.1177,27.0673,27.3886,2988283.155274
2022-02-23,27.7188,27.9428,27.0967,27.2028,2517395.0126736
2022-02-24,26.0257,26.6683,25.6561,26.571,3313417.3227748
2022-02-25,26.9012,27.8848,26.7223,27.7581,3131076.7857885
2022-02-28,26.7941,27.3689,26.7941,27.1744,2261910.8637712
2022-03-01,26.7361,26.911,25.4174,26.1622,4801954.70047
2022-03-02,26.4442,27.7138,26.4442,27.5832,3194065.2658324
2022-03-03,27.7099,28.0204,27.3099,27.8161,2640989.6535198
2022-03-04,26.9307,27.2421,26.5946,26.7853,2999284.9721565
2022-03-07,26.4924,26.5897,25.6266,25.6463,2503086.85012
2022-03-08,26.2978,26.7558,25.6945,25.8792,2854455.0234863
2022-03-09,26.7361,27.3984,26.5838,26.8039,1957205.0074441
2022-03-10,26.454,26.9503,26.3666,26.6487,1921297.218276
2022-03-11,27.0476,27.252,26.2792,26.3371,2316250.3343171
2022-03-14,26.9798,27.4269,26.6585,26.8138,2727447.1836925
2022-03-15,26.8924,27.3375,26.629,27.0378,1931941.8399197
2022-03-16,27.4269,28.4587,27.4269,28.4489,4156392.9978874
2022-03-17,28.2248,28.7024,27.9143,28.7024,2223360.2368968
2022-03-18,28.5079,28.7358,27.987,28.6828,4759480.0142209
2022-03-21,28.9264,29.1112,28.4489,28.8675,1817261.8152876
2022-03-22,29.1986,29.9091,29.1986,29.5583,2115974.7292763
2022-03-23,29.4031,29.8216,29.3441,29.4326,3120853.4713494
2022-03-24,29.6369,30.4732,29.632,30.4152,2536886.0679645
2022-03-25,30.2402,31.2858,30.2402,30.9507,2110980.1018359
2022-03-28,30.766,30.8338,30.2785,30.6491,1731807.6882641
2022-03-29,31.048,31.388,30.5125,30.931,2249200.4121145
2022-03-30,30.9988,31.218,30.5173,30.6775,1884475.5791809
2022-03-31,30.6589,31.2032,30.6392,30.6687,2391964.5307715
2022-04-01,30.9212,31.1699,30.5665,30.7748,1410490.7268614
2022-04-04,30.5026,30.7168,29.6998,29.7922,2100171.6385015
2022-04-05,29.8993,30.6146,29.7823,30.4152,3866922.3834941
2022-04-06,30.4054,31.3979,30.2785,30.7846,2953150.8155985
2022-04-07,30.8338,30.8819,30.0643,30.5901,2498179.7406013
2022-04-08,30.9605,31.4666,30.5704,31.3694,2494774.6828556
2022-04-11,31.5443,31.9648,31.2327,31.2908,1846003.3113759
2022-04-12,31.4666,31.7486,30.8731,31.1059,1704433.9141155
2022-04-13,30.8819,31.5393,30.8819,31.4765,1569309.2959058
2022-04-14,31.4765,31.9923,31.4765,31.8852,1822070.2127318
2022-04-18,31.6808,32.2016,31.6415,32.1279,1455600.1096148
2022-04-19,32.2154,32.6242,31.9726,32.5466,1460674.113775
2022-04-20,32.7313,33.1205,32.6831,32.8777,1953403.0660998
2022-04-21,33.0919,33.3641,32.7952,33.1017,2792489.2819464
2022-04-22,33.0624,33.1165,32.3913,32.41,4379001.9553748
2022-04-25,31.9137,32.0601,30.7414,32.011,2538604.8792413
2022-04-26,31.4372,31.9187,30.4054,30.4152,3328111.1747742
2022-04-27,30.3179,30.9114,29.9867,30.6196,2945499.1033481
2022-04-28,30.9537,31.16,30.315,30.9733,1653425.2128469
2022-04-29,30.9537,31.1207,29.9022,29.9907,2400372.3571597
2022-05-02,30.197,30.6589,29.6861,30.2855,2177689.1112038
2022-05-03,30.482,30.8947,30.1872,30.6589,2156602.3803167
2022-05-04,30.6589,31.8577,30.4918,31.7988,2323142.8794789
2022-05-05,31.2288,31.6514,30.6392,31.3566,2608445.198437
2022-05-06,33.2039,35.8767,33.2039,35.6802,5762212.5319109
2022-05-09,35.4247,36.0929,34.9334,35.6311,4399547.2963275
2022-05-10,35.8571,35.9652,33.8328,34.6583,3224903.1214413
2022-05-11,34.845,35.8719,34.2947,34.3536,2884334.2525572
2022-05-12,34.3438,34.5698,32.7519,33.538,3815540.2045827
2022-05-13,33.7444,34.3536,33.4939,33.8918,2209084.6391512
2022-05-16,33.9409,34.2848,33.4594,34.0097,2171727.7160232
2022-05-17,34.7369,35.8719,34.7074,35.749,2360050.0011952
2022-05-18,35.5525,35.695,34.2996,34.5698,2058341.1248624
2022-05-19,34.108,34.727,33.656,34.3635,2507889.1416627
2022-05-20,34.5305,34.7663,32.8305,33.597,2580767.1468628
2022-05-23,34.501,34.8646,34.049,34.5698,2660372.8378838
2022-05-24,34.1276,34.4421,33.1646,34.1768,1918367.4031983
2022-05-25,34.1473,34.6484,34.0441,34.4715,1621520.8597731
2022-05-26,34.8548,35.5426,34.8548,35.3461,2241735.9475106
2022-05-27,35.2871,36.0045,35.2577,35.9455,1883500.6702388
2022-05-31,35.5721,36.2944,35.3265,35.8178,1992315.9764643
2022-06-01,36.034,36.1551,35.2184,35.8473,1897257.2663554
2022-06-02,35.6999,36.0045,35.3461,36.0045,1507143.0772661
2022-06-03,35.9947,36.2207,35.523,35.6507,1416255.7155432
2022-06-06,36.2108,36.8397,35.8964,36.5155,3830074.2854924
2022-06-07,36.4074,36.7611,36.0929,36.4958,1643456.310971
2022-06-08,36.2403,36.5449,35.7686,35.9357,1543427.3970277
2022-06-09,36.0929,36.1617,35.2577,35.2577,1589084.2756171
2022-06-10,34.2848,35.0022,34.0883,34.5403,2346978.2836987
2022-06-13,33.7149,33.7837,32.7912,33.0958,3004133.0579606
2022-06-14,33.4299,33.8476,32.7519,33.2039,1885773.0832532
2022-06-15,33.7542,33.7542,32.5554,32.9386,1991142.6257229
2022-06-16,32.2999,32.2999,31.5138,32.0248,2570934.6101208
2022-06-17,32.182,32.3097,31.4745,31.9953,4867899.4544981
2022-06-21,32.9386,33.4201,32.467,33.2825,1826916.2632354
2022-06-22,32.408,32.806,32.1623,32.6242,2010986.8056514
2022-06-23,32.7519,32.8846,31.6569,31.8479,1469889.9544639
2022-06-24,32.1525,33.8525,32.1132,33.6953,3184669.3010488
2022-06-27,33.6854,34.0392,33.2825,33.6166,1600310.9932054
2022-06-28,34.1178,34.6583,33.7346,33.8427,1221796.9993472
2022-06-29,33.9901,34.1964,33.4889,33.7837,2072128.2504866
2022-06-30,33.1941,33.9213,32.9779,33.4299,1217064.9256719
2022-07-01,33.2432,33.656,32.5947,33.2236,2040567.8631982
2022-07-05,32.2606,32.2704,30.5753,31.3762,2703589.3911671
2022-07-06,31.1797,32.1329,30.6491,31.7594,2493086.4010863
2022-07-07,32.182,32.6733,32.182,32.2802,2180483.5787979
2022-07-08,32.6438,33.1548,32.2311,32.8797,1926393.6107417
2022-07-11,33.0369,33.5872,32.7864,32.9583,1527521.5235773
2022-07-12,32.5849,33.3513,32.4375,32.4768,1328086.4976454
2022-07-13,32.1034,32.1525,31.4745,31.8184,1440477.826859
2022-07-14,30.8554,31.3762,30.8456,31.1404,1781485.3030021
2022-07-15,31.6808,31.9461,31.2485,31.6022,1415090.5060038
2022-07-18,31.9461,32.7617,31.725,31.7988,1755420.2270785
2022-07-19,32.1132,32.7519,32.1132,32.4571,1222825.8437527
2022-07-20,32.1132,32.575,31.8675,32.3982,1400455.6777191
2022-07-21,32.1623,32.2949,31.3909,31.9167,1215633.0917663
2022-07-22,31.9461,32.3687,31.2386,31.5138,1213021.8012177
2022-07-25,31.8675,32.3883,31.7201,32.3294,969866.48512735
2022-07-26,32.2901,32.5259,31.897,32.0739,765705.49142165
2022-07-27,32.3294,32.7617,32.0739,32.4571,1098725.4307309
2022-07-28,32.3182,32.3479,31.0278,31.5837,1315191.4714321
2022-07-29,31.7028,32.338,31.5936,31.9509,2523278.4333401
2022-08-01,31.6531,31.9708,31.4199,31.6829,2376071.0632717
2022-08-02,31.673,31.812,31.0774,31.1271,2198016.5789175
2022-08-03,34.7103,36.1892,34.2537,35.6631,3298044.9449069
2022-08-04,35.8219,36.1793,34.8889,34.9386,1724594.2755149
2022-08-05,35.1271,35.8269,35.018,35.6334,1530619.5449021
2022-08-08,35.7525,36.1396,35.6334,35.6631,1164311.8258535
2022-08-09,35.9014,36.8096,35.8716,36.5167,1422584.1210923
2022-08-10,36.7252,37.0726,36.4671,37.0329,1361888.3081669
2022-08-11,37.3604,37.9163,37.281,37.8369,1638357.7612289
2022-08-12,37.9361,38.6111,37.9361,38.6011,1307390.5306158
2022-08-15,38.0354,38.7779,37.7178,38.6409,1362916.948303
2022-08-16,38.6409,39.2959,38.6111,39.0677,1488199.4734734
2022-08-17,38.6409,39.4051,38.4523,39.0379,1383481.6911602
2022-08-18,39.0776,39.6731,39.0379,39.5242,1102809.0190506
2022-08-19,39.286,39.5441,38.9982,39.2662,1304482.9346974
2022-08-22,38.75,39.0379,38.5009,38.6905,1058909.9625879
2022-08-23,38.7302,39.018,38.5317,38.7699,1440319.8517046
2022-08-24,38.6011,39.2562,38.492,39.0478,741183.07347139
2022-08-25,39.1868,39.951,39.1173,39.7625,1267526.4435408
2022-08-26,39.8617,39.951,38.5515,38.5912,1159777.1449011
2022-08-29,38.2438,38.5714,37.7773,38.3332,1019485.138098
2022-08-30,38.3332,38.4545,37.683,37.9063,906059.68027456
2022-08-31,38.1346,38.2041,37.3932,37.5689,1754441.9666714
2022-09-01,37.281,37.6781,36.9932,37.6284,1441943.9142896
2022-09-02,38.0652,38.4076,37.291,37.3505,1041136.9551049
2022-09-06,37.4498,37.8121,37.1321,37.3406,3251435.7591925
2022-09-07,36.9833,37.7674,36.9336,37.7575,1141908.4265337
2022-09-08,37.7575,38.3133,37.5689,38.1446,957165.26258762
2022-09-09,38.4622,39.2066,38.4622,38.8691,1453741.54014
2022-09-12,38.9386,39.8816,38.9386,39.6831,1536145.5891198
2022-09-13,38.9684,39.7625,38.8592,39.3654,1777707.7714334
2022-09-14,39.5441,40.09,38.9485,39.8518,2733310.4278985
2022-09-15,39.6731,40.8245,39.6433,40.3977,2307979.3176933
2022-09-16,40.2587,40.3133,39.1967,39.7228,5149655.6238234
2022-09-19,39.3158,40.6359,39.1868,40.5962,1144472.4707514
2022-09-20,40.2786,40.5019,39.5937,40.0801,1673250.9272154
2022-09-21,40.1992,40.8047,39.6235,39.6334,1425679.1088474
2022-09-22,39.8816,39.9808,39.3158,39.7625,1409151.3503439
2022-09-23,39.0776,39.3456,37.9063,38.621,2044168.8884409
2022-09-26,38.3431,38.9287,38.0453,38.1545,1526188.634698
2022-09-27,38.4622,38.6508,37.6185,37.9361,1497769.5544258
2022-09-28,37.7575,39.018,37.5192,38.7302,1147352.8646289
2022-09-29,38.2835,38.5515,37.8269,38.5118,1223804.7040849
2022-09-30,38.4324,39.2165,38.4027,38.5118,1267624.1693912
2022-10-03,39.0577,39.4422,38.2888,39.2066,1318682.4000036
2022-10-04,39.6433,40.9833,39.628,40.9337,1980867.7244951
2022-10-05,40.4672,40.9039,40.219,40.7451,1138558.5455813
2022-10-06,40.5764,41.1521,40.5466,40.9039,1219378.8312958
2022-10-07,40.8047,41.43,40.5565,41.3109,1493576.4102081
2022-10-10,41.2513,41.5491,40.8841,41.1124,1103400.4115676
2022-10-11,40.7749,41.3704,40.3381,40.7848,1697500.0353787
2022-10-12,40.6955,40.9734,40.2885,40.358,1226914.8040849
2022-10-13,40.1496,42.5814,39.7625,42.3828,1984796.9081686
2022-10-14,42.4623,42.6508,41.3804,41.4598,1449546.3809563
2022-10-17,42.2935,42.5119,41.5193,41.827,1397987.4312963
2022-10-18,42.7799,42.9933,42.2836,42.7402,2584239.2142927
2022-10-19,42.6111,43.1471,42.3928,42.7799,1809264.1537464
2022-10-20,42.8097,43.3556,41.9263,42.1446,1691542.7884399
2022-10-21,42.1645,43.3059,41.827,43.2662,1015576.1040844
2022-10-24,43.2464,44.0801,43.1968,43.8122,1015753.4210912
2022-10-25,43.3556,44.4772,43.1769,44.4375,1458588.5408203
2022-10-26,44.6658,44.9735,44.0901,44.1,1550943.4993239
2022-10-27,44.42,45.2,44.42,44.8,1143858
2022-10-28,45.05,46.1,45.01,46.09,1383110
2022-10-31,45.78,46.09,45.515,45.59,1658048
2022-11-01,45.76,46.17,45.23,45.68,1751269
2022-11-02,45.68,46.64,44.18,44.9,2142331
2022-11-03,44.48,45.15,44.065,44.52,1307454
2022-11-04,45.1,45.63,44.68,45.14,971112
2022-11-07,45.39,45.65,44.74,45.51,935669
2022-11-08,45.37,45.645,44.55,44.73,1046498
2022-11-09,44.32,45.29,44.1,44.15,1166988
2022-11-10,45.05,45.1,41.94,42.48,3213405
2022-11-11,42.88,42.98,40.41,40.5,2772259
2022-11-14,40.52,41.41,40.3865,40.5,2252035
2022-11-15,41.01,41.46,40.44,40.55,1859983
2022-11-16,40.03,40.75,39.71,40,1572338
2022-11-17,39.6,41.06,39.505,40.91,1979205
2022-11-18,41.19,41.535,40.55,40.84,1646545
2022-11-21,40.75,41.03,40.2,40.72,1045888
2022-11-22,41.19,41.55,41.09,41.55,1163992
2022-11-23,41.22,41.48,40.86,40.96,911073
2022-11-25,41.15,41.71,41.115,41.5,483585
2022-11-28,41.16,41.61,40.99,41.3,1073769
2022-11-29,41.32,41.88,41.19,41.72,905595
2022-11-30,41.52,42.18,41.155,42.18,1598095
2022-12-01,42.49,42.6,41.5,41.96,1401650
2022-12-02,42.35,43.28,42.17,42.87,1623233
2022-12-05,42.61,42.93,41.29,41.59,1153946
2022-12-06,41.67,42.08,41.41,41.98,1554216
2022-12-07,41.63,41.895,40.89,41.06,1206225
2022-12-08,41.59,41.59,40.19,40.49,1187681
2022-12-09,40.23,40.55,39.96,39.99,951930
2022-12-12,39.85,40.22,39.4154,40.15,1641059
2022-12-13,40.33,40.5,38.765,38.98,2185180
2022-12-14,39.2,39.92,39.2,39.57,1435554
2022-12-15,39.17,39.42,38.69,39.4,1684423
2022-12-16,39.03,39.55,38.73,39.05,2999665
2022-12-19,39.23,39.68,38.9,39.26,923598
2022-12-20,39.55,40.39,39.455,40.13,1858424
2022-12-21,40.66,41.02,40.35,40.81,1199105
2022-12-22,40.86,40.97,40,40.5,939631
2022-12-23,40.66,41.08,40.48,41.08,649600
2022-12-27,41.22,41.435,40.84,41.08,712305
2022-12-28,41.11,41.11,40.53,40.73,714733
2022-12-29,40.74,41.27,40.56,41.17,634188
2022-12-30,40.98,41.28,40.77,41.03,778195
2023-01-03,40.63,40.88,40.02,40.25,1264630
2023-01-04,40.35,40.885,40.3417,40.59,1152137
2023-01-05,40.75,40.95,40.41,40.89,1191763
2023-01-06,41.48,41.82,41.05,41.14,1669860
2023-01-09,40.91,41.125,40.13,40.32,1032406
2023-01-10,40.76,41.01,40.33,40.98,811654
2023-01-11,41.02,41.1,40.63,40.74,949363
2023-01-12,40.9,41.43,40.7601,41.14,970932
2023-01-13,41.08,41.46,40.7697,41.37,629696
2023-01-17,41.39,41.39,40.83,41.12,1053683
2023-01-18,40.91,40.92,39.82,39.87,1495684
2023-01-19,39.61,39.89,39.29,39.8,1109961
2023-01-20,40.07,40.46,39.61,40.3,1240053
2023-01-23,40.31,40.82,40.25,40.68,711790
2023-01-24,40.82,41.29,40.17,41.17,801693
2023-01-25,40.93,41.55,40.85,41.46,943290
2023-01-26,41.28,41.64,41.07,41.6,936381
2023-01-27,41.56,41.785,41.37,41.56,912239
2023-01-30,41.37,41.73,41.03,41.1,1222003
2023-01-31,41.06,42.3,40.56,42.03,4159625
2023-02-01,41.63,43.56,41.46,43.3,3193875
2023-02-02,43.3,43.3,40.13,40.94,2359684
2023-02-03,41.43,42.335,41.25,41.55,2118189
2023-02-06,41.68,42.525,41.56,42.35,1567934
2023-02-07,42.18,42.83,41.9,42.78,1546663
2023-02-08,42.6,42.885,42.39,42.6,1581326
2023-02-09,42.8,42.8,41.28,41.32,1562278
2023-02-10,41.38,42.57,41.38,42.46,1483758
2023-02-13,42.42,42.78,42.26,42.76,1253748
2023-02-14,42.61,43.13,42.48,42.64,1043142
2023-02-15,42.5,42.57,42.25,42.42,1088547
2023-02-16,42.35,43.26,42.195,42.82,1159376
2023-02-17,42.91,42.99,42.49,42.81,1913437
2023-02-21,42.78,42.8,41.83,42.16,1505683
2023-02-22,42.03,42.34,41.842,42.05,1987662
2023-02-23,43.1,44.87,43.1,43.91,2413944
2023-02-24,44.14,44.69,43.78,44.64,1977848
2023-02-27,44.65,45.1,44.235,44.26,1565215
2023-02-28,44.5,44.88,44.37,44.55,2013505
2023-03-01,44.54,45.67,44.4,45.57,2310478
2023-03-02,45.29,45.38,44.28,44.97,1657648
2023-03-03,44.75,45.45,44.45,45.41,1542460
2023-03-06,45.09,45.515,44.87,45.08,1792424
2023-03-07,45.47,45.98,44.83,45.19,1331412
2023-03-08,45.25,45.36,43.71,44,1778608
2023-03-09,44.07,44.22,42.4,42.48,1246519
2023-03-10,41.67,41.96,40.07,40.37,2587171
2023-03-13,38.98,39,36.585,36.64,4192071
2023-03-14,38.8,40.275,38.7,39.85,4066147
2023-03-15,38.28,38.8256,36.755,37.86,3314709
2023-03-16,37.19,38.79,36.48,38.41,2756680
2023-03-17,38.18,38.34,36.27,36.65,5937922
2023-03-20,38.24,39.19,37.57,38.59,2470985
2023-03-21,39.78,40.14,39.29,39.56,2470765
2023-03-22,39.14,39.47,37.99,38.01,1582901
2023-03-23,38.2,38.4499,37.13,37.6,1910964
2023-03-24,36.9,38.02,36.72,38,2367324
2023-03-27,38.96,39.595,38.43,39.11,3440615
2023-03-28,39,39.16,38.425,38.79,1869783
2023-03-29,39.38,39.66,39.01,39.31,1186567
2023-03-30,39.4,39.66,38.89,39.01,1098936
2023-03-31,39.21,39.56,39.105,39.56,1227769
2023-04-03,39.71,39.98,39.095,39.2,1683197
2023-04-04,39.46,39.46,38.34,39.09,1680338
2023-04-05,38.47,39.41,38.47,39.26,1466146
2023-04-06,39.205,39.49,38.8,38.84,823987
2023-04-10,38.93,39.575,38.93,39.3,794517
2023-04-11,39.3,39.82,39.05,39.66,1259938
2023-04-12,39.81,40.215,39.59,39.86,1288415
2023-04-13,39.74,39.95,39.4,39.93,1509302
2023-04-14,40.29,40.67,39.72,40.03,1213482
2023-04-17,39.87,41.03,39.71,40.91,1431930
2023-04-18,41.03,41.335,40.77,41.23,1052883
2023-04-19,41.4,41.65,41.105,41.43,986446
2023-04-20,41.1,41.3737,40.99,41.23,866966
2023-04-21,41.14,41.14,40.1103,40.48,1137857
2023-04-24,40.37,40.94,40.33,40.77,694471
2023-04-25,40.88,41.09,40.3,40.44,863392
2023-04-26,40.3,40.85,40.08,40.29,988014
2023-04-27,40.18,41.385,40.18,41.27,999241
2023-04-28,41.01,42.48,40.97,42.2,1567401
2023-05-01,41.93,42.6,41.62,41.83,1807287
2023-05-02,41.44,41.44,40.04,40.96,1746156
2023-05-03,45,45,43.52,43.88,3236644
2023-05-04,43.29,43.29,41.92,42.94,2160701
2023-05-05,43.72,44.79,43.7,44.18,1464902
2023-05-08,45,45.45,44.43,44.78,1381880
2023-05-09,44.6,45.07,44.28,44.31,1670862
2023-05-10,44.59,44.85,43.64,44.14,1157356
2023-05-11,43.74,44.045,43.41,43.5,776404
2023-05-12,43.76,44.08,43.305,43.97,1468575
2023-05-15,44.33,45.17,44.04,44.63,1809833
2023-05-16,44.67,45.37,44.355,44.54,1613029
2023-05-17,44.75,46.25,44.7,45.96,1795331
2023-05-18,45.91,46.545,45.45,46.42,1293366
2023-05-19,46.87,46.99,46.07,46.35,1219517
2023-05-22,46.51,46.72,46.225,46.49,676295
2023-05-23,46.46,46.73,45.49,45.52,1017810
2023-05-24,45.4,45.4,44.75,44.89,873962
2023-05-25,44.94,45.67,44.82,45.58,809770
2023-05-26,45.59,45.86,45.27,45.5,687533
2023-05-30,45.3,45.59,44.525,45.08,1257727
2023-05-31,44.49,44.7,43.43,43.45,1797786
2023-06-01,43.93,44.02,43.23,43.48,2039167
2023-06-02,44.05,45.16,43.95,44.89,1105112
2023-06-05,44.5,44.75,43.83,44.07,1114785
2023-06-06,44.1,45.19,44.1,45.08,1006455
2023-06-07,45.55,45.83,44.87,45.69,1332425
2023-06-08,45.44,45.68,45.17,45.5,838220
2023-06-09,45.47,45.9,45.38,45.5,706684
2023-06-12,45.32,45.81,45.245,45.65,759341
2023-06-13,45.45,46.27,45.29,45.99,917964
2023-06-14,45.94,46.31,44.95,45.24,1138439
2023-06-15,45.09,45.795,45.09,45.66,1197101
2023-06-16,45.81,45.83,45.15,45.4,2031650
2023-06-20,45.16,45.68,44.77,45.55,1107413
2023-06-21,45.48,46.01,45.18,45.6,1018554
2023-06-22,45.63,46.49,45.19,46.17,1305507
2023-06-23,45.85,46.25,45.53,45.78,1405585
2023-06-26,45.92,46.695,45.8822,46.33,978324
2023-06-27,46.41,47.15,46.34,47.03,1015527
2023-06-28,46.79,47.27,46.63,46.89,888438
2023-06-29,47.25,47.7,47,47.45,848159
2023-06-30,47.7,48.06,47.49,47.7,979417
2023-07-03,47.69,48.347,47.52,48,636046
2023-07-05,47.51,48.01,47.31,47.97,996606
2023-07-06,47.65,48.41,47.63,48.29,1052121
2023-07-07,48.4,49.495,48.4,49.01,1718104
2023-07-10,48.95,49.01,48.28,48.41,1084530
2023-07-11,48.6,49.01,48.355,48.48,1398050
2023-07-12,48.68,48.9,47.55,47.59,1540646
2023-07-13,47.29,47.625,47.13,47.45,1275482
2023-07-14,47.74,47.89,46.9,47.27,954371
2023-07-17,47.26,48.61,47.12,48.49,1129636
2023-07-18,48.55,49,48.28,48.3,1119595
2023-07-19,48.15,48.84,48.05,48.19,1223190
2023-07-20,48.61,49.135,48.61,49.07,695932
2023-07-21,49.33,49.33,48.63,48.71,690138
2023-07-24,48.69,49.1599,48.69,48.92,502697
2023-07-25,48.89,49.07,48.6739,48.76,880880
2023-07-26,48.76,49.25,48.76,48.95,983150
2023-07-27,48.73,48.81,48.265,48.71,853319
2023-07-28,48.96,49.2,48.4,48.84,984248
2023-07-31,49.02,49.13,48.15,48.61,1116662
2023-08-01,48.71,48.78,47.79,48.63,2046518
2023-08-02,48.6,49.89,48.6,49.21,1569855
2023-08-03,49.25,50.47,49.16,50.39,1690024
2023-08-04,50.48,51.15,50.18,50.32,1133596
2023-08-07,50.71,51.13,50.241,50.4,815347
2023-08-08,49.8,50,49.48,49.71,819212
2023-08-09,49.77,49.79,48.79,48.95,865813
2023-08-10,49.1,49.655,48.51,48.6,916469
2023-08-11,48.61,49.37,48.61,49.25,751018
2023-08-14,49.33,49.5,48.91,49.42,916094
2023-08-15,48.99,49.11,48.73,48.93,637903
2023-08-16,48.83,49.48,48.79,48.81,675404
2023-08-17,49.08,49.48,48.94,49.09,1042317
2023-08-18,48.82,49.21,48.64,48.79,1009626
2023-08-21,49.11,49.255,48.51,49.06,781825
2023-08-22,48.95,49.2,48.36,48.37,648729
2023-08-23,48.49,48.49,47.94,48.45,646797
2023-08-24,48.2,49.115,48.2,48.79,769150
2023-08-25,48.9,49.41,48.51,48.98,748752
2023-08-28,48.98,49.49,48.98,49.19,426143
2023-08-29,49.41,49.62,48.98,49.44,832752
2023-08-30,49.58,49.845,49.2,49.29,747067
2023-08-31,49.27,49.665,49.15,49.19,963502
2023-09-01,49.5,49.69,49.14,49.48,904067
2023-09-05,49.38,49.38,48.69,48.87,1037761
2023-09-06,48.8,48.885,48.205,48.59,867979
2023-09-07,48.53,48.72,47.63,47.91,1919596
2023-09-08,47.69,48.48,47.58,48.14,934850
2023-09-11,48.36,49.19,48.345,48.43,1169296
2023-09-12,48.56,49.07,48.15,48.51,1179200
2023-09-13,48.56,48.62,47.82,48.22,1058021
2023-09-14,49,49.25,48.7,48.97,1113899
2023-09-15,48.4,48.75,48.22,48.53,3735923
2023-09-18,48.42,48.549,48.15,48.44,926891
2023-09-19,48.67,49.325,48.59,49.15,971743
2023-09-20,49.17,49.52,49.09,49.13,727889
2023-09-21,49.37,50.225,49.27,49.97,1317043
2023-09-22,49.98,50.08,49.64,49.96,867481
2023-09-25,49.96,50.36,49.57,50.22,909956
2023-09-26,50.07,50.27,49.14,49.44,975113
2023-09-27,49.5,49.56,48.735,49.41,649741
2023-09-28,49.37,50.03,49.37,49.9,654662
2023-09-29,49.89,49.94,49.09,49.19,801938
2023-10-02,49.14,49.18,48.67,49.09,622333
2023-10-03,48.85,48.935,47.6345,48.11,916425
2023-10-04,48.06,48.2,47.38,48.13,929495
2023-10-05,47.89,48.565,47.77,48.47,828845
2023-10-06,48.5,49.76,48.24,49.57,851035
2023-10-09,49.39,49.9644,49.09,49.84,714781
2023-10-10,50,50.29,49.71,50.11,1277067
2023-10-11,50.12,50.53,49.565,50.19,657813
2023-10-12,50.56,50.56,49.64,50.11,605036
2023-10-13,50.32,50.73,49.74,49.94,646948
2023-10-16,50.33,51.065,50.24,50.78,1108288
2023-10-17,50.8,52.15,50.8,51.67,1763631
2023-10-18,51.5,51.54,50.95,51.19,709920
2023-10-19,51,51.33,50.35,50.44,1422545
2023-10-20,50.02,50.215,48.7,48.94,1190783
2023-10-23,48.96,49.105,48.4,48.53,916952
2023-10-24,48.66,48.96,48.145,48.35,664135
2023-10-25,48.19,48.67,48.085,48.17,924694
2023-10-26,47.9,48.79,47.9,48.53,826324
2023-10-27,48.43,48.7,47.56,48.1,877997
2023-10-30,48.31,48.98,48.27,48.77,902815
2023-10-31,48.88,49.0199,48.5,48.9,996909
2023-11-01,46.05,46.37,41.8922,42.46,6340135
2023-11-02,42.9,43.47,41.75,42.7,2717616
2023-11-03,43.2,44.16,42.22,43.62,2957131
2023-11-06,43.83,43.95,43.21,43.69,1998683
2023-11-07,43.46,43.735,43.14,43.63,1522622
2023-11-08,43.62,43.98,43.18,43.26,1707217
2023-11-09,43.38,43.74,43.06,43.38,2048855
2023-11-10,43.37,43.945,43.29,43.45,1597244
2023-11-13,43.42,43.66,43.08,43.2,1109356
2023-11-14,43.26,43.4,42.17,42.31,4393999
2023-11-15,42.4,42.72,42.06,42.56,3689898
2023-11-16,42.6,42.74,41.86,42.08,1680590
2023-11-17,42.3,42.6575,42.255,42.6,2216014
2023-11-20,42.35,42.72,42.13,42.31,1378232
2023-11-21,42.3,42.68,42.24,42.6,1555401
2023-11-22,42.64,42.87,42.51,42.73,879367
2023-11-24,42.94,43.43,42.93,43.17,456967
2023-11-27,43,43.29,42.72,43.12,1452576
2023-11-28,43.04,43.04,42.16,42.17,986772
2023-11-29,42.29,42.46,41.97,42.36,1920197
2023-11-30,42.65,43.07,42.53,43,1474915
2023-12-01,42.68,43.2,42.53,43.08,1199654
2023-12-04,42.98,43.5,42.9,43.3,887191
2023-12-05,43.12,43.28,42.46,42.52,1255161
2023-12-06,42.65,42.9,42.09,42.34,1755050
2023-12-07,42.56,42.84,42.37,42.63,1096308
2023-12-08,42.68,42.965,42.63,42.83,855984
2023-12-11,43.33,44.95,43.04,44.75,2850533
2023-12-12,44.62,45.76,44.52,45.32,2086672
2023-12-13,45.24,45.4,44.395,44.68,1898545
2023-12-14,44.85,44.89,43.96,44.06,1644757
2023-12-15,43.67,43.9,43.255,43.55,3115361
2023-12-18,43.89,44.44,43.65,44.24,1277664
2023-12-19,44.1,44.77,44.01,44.76,1072201
2023-12-20,44.51,44.855,44.36,44.48,1140683
2023-12-21,44.58,44.86,44.32,44.77,1086755
2023-12-22,44.9,45.23,44.61,44.94,510314
2023-12-26,44.93,45.3099,44.71,45.1,593128
2023-12-27,45.105,45.22,44.805,45.18,715684
2023-12-28,45.09,45.48,45,45.29,558714
2023-12-29,45.37,45.47,45.1,45.22,697282
2024-01-02,45.28,45.72,45.155,45.7,900830
2024-01-03,46.27,46.57,45.66,46.25,1745382
2024-01-04,46.4,46.83,46.13,46.18,1363846
2024-01-05,46.27,46.41,45.54,45.84,2515041
2024-01-08,45.72,46.04,45.25,45.7,1557302
2024-01-09,45.56,45.56,44.83,45.32,1254839
2024-01-10,45.22,45.42,44.875,45.18,948446
2024-01-11,45.01,45.485,44.84,45.26,1090059
2024-01-12,45.55,45.65,45.26,45.36,788184
2024-01-16,45.24,45.55,45.03,45.24,843545
2024-01-17,44.83,45.77,44.83,45.4,1224575
2024-01-18,45.35,45.915,45.23,45.87,1641524
2024-01-19,46.02,46.195,45.71,46.07,1030475
2024-01-22,46.16,46.73,46.16,46.67,1499667
2024-01-23,46.72,47.02,46.46,46.69,990834
2024-01-24,46.99,47.32,46.795,47.09,1352810
2024-01-25,46.79,47.28,46.7,47.27,1526325
2024-01-26,47.44,47.51,47.09,47.41,998580
2024-01-29,47.41,47.56,46.79,46.99,1996517
2024-01-30,47.05,47.95,47.025,47.84,1807040
2024-01-31,49.98,49.98,48.11,48.34,4479619
2024-02-01,48.1,48.18,46.39,47.09,2502734
2024-02-02,47.44,47.79,47.24,47.34,1362851
2024-02-05,47.26,47.85,47.01,47.5,1054260
2024-02-06,47.5,47.92,47.41,47.53,1575056
2024-02-07,47.63,47.87,46.97,47.27,1346151
2024-02-08,47.31,47.425,46.64,47.35,1123599
2024-02-09,47.22,47.77,47,47.73,870471
2024-02-12,47.86,48.73,47.79,48.45,1098574
2024-02-13,48.64,48.85,47.645,48.02,1212845
2024-02-14,48.25,48.675,48.11,48.44,1219974
2024-02-15,48.45,49.18,48.45,48.7,1208839
2024-02-16,48.8,49.155,48.285,48.73,1402642
2024-02-20,48.63,49.555,48.53,49.23,1405467
2024-02-21,49.26,49.39,48.725,48.98,934599
2024-02-22,49.08,49.7,48.88,49.4,1011609
2024-02-23,49.41,50.045,49.3,49.58,715058
2024-02-26,49.36,49.92,49.185,49.2,877221
2024-02-27,49.32,49.73,49.065,49.2,2110389
2024-02-28,49.2,49.86,49.2,49.36,2583042
2024-02-29,49.44,49.72,49.165,49.45,4930174
2024-03-01,49.55,49.67,49.015,49.3,2080719
2024-03-04,49.62,50.09,49.42,49.63,2302180
2024-03-05,49.54,50.725,49.54,50.48,1531479
2024-03-06,50.61,50.71,49.8,50.6,1908533
2024-03-07,50.61,51.49,50.61,51.39,1164085
2024-03-08,51.36,51.78,50.33,50.4,1099986
2024-03-11,50.32,50.475,49.9,50.35,996709
2024-03-12,50.43,50.95,50.185,50.89,1040773
2024-03-13,51.06,51.47,50.8,51.28,1144859
2024-03-14,51.25,51.67,50.83,51.65,1298973
2024-03-15,51.44,52.17,51.44,52.11,4578348
2024-03-18,52.05,52.43,51.87,51.91,1142557
2024-03-19,52,52.62,51.8901,52.4,1060750
2024-03-20,52.2,53.04,52.2,52.99,1126485
2024-03-21,53.04,53.215,52.64,52.71,1204500
2024-03-22,52.8,52.87,52.015,52.13,874785
2024-03-25,52.15,53.315,52.15,53.13,930259
2024-03-26,53.11,53.58,52.89,53.15,889454
2024-03-27,53.3,53.82,53.29,53.7,950902
2024-03-28,53.76,53.97,53.45,53.66,1238652
2024-04-01,54,54.06,53.52,53.87,1165213
2024-04-02,53.96,54.555,53.935,54.1,1133838
2024-04-03,54.01,54.565,53.995,54.28,1133465
2024-04-04,54.39,54.57,53.305,53.38,873719
2024-04-05,53.74,53.94,53.5,53.73,748293
2024-04-08,53.57,53.8099,53.27,53.27,1314385
2024-04-09,53,53.15,51.39,51.63,1343427
2024-04-10,51.67,51.82,50.94,51.09,1287718
2024-04-11,50.78,50.86,49.88,50.25,1957653
2024-04-12,50.25,50.89,49.95,50.3,1465388
2024-04-15,50.93,51.06,49.89,49.95,974339
2024-04-16,50.23,50.53,49.685,50.39,1152769
2024-04-17,50.7,50.7,50.01,50.16,784609
2024-04-18,50.55,51.12,50.4583,50.79,1099642
2024-04-19,50.87,51.48,50.66,51.34,1270286
2024-04-22,51.69,52.12,51.49,51.8,898763
2024-04-23,51.93,52.21,51.76,51.79,819232
2024-04-24,51.68,52.06,51.49,51.97,919760
2024-04-25,51.69,51.8,51.105,51.36,661776
2024-04-26,51.07,51.12,50.54,50.75,1016680
2024-04-29,50.82,51.25,50.82,51.01,1422131
2024-04-30,50.45,50.88,50.44,50.7,1462737
2024-05-01,50.9,52.09,50.34,51.87,2805055
2024-05-02,52.3,52.3,51.25,51.69,1460822
2024-05-03,51.56,51.88,50.62,51.62,983565
2024-05-06,51.93,52.35,51.48,52.18,892798
2024-05-07,52.37,52.71,52.25,52.47,961414
2024-05-08,52.62,52.82,52.48,52.58,848350
2024-05-09,52.47,52.95,52.46,52.67,648453
2024-05-10,52.76,53.19,52.76,53.09,721554
2024-05-13,53.11,53.36,52.8,52.91,752114
2024-05-14,52.9,53.0525,52.78,52.94,635957
2024-05-15,52.74,52.95,52.19,52.48,758037
2024-05-16,52.85,53.14,52.64,52.77,778869
2024-05-17,53.02,53.26,52.875,53.09,863236
2024-05-20,53.11,53.19,52.22,52.41,721445
2024-05-21,52.53,52.82,52.4,52.75,510864
2024-05-22,52.72,53.23,52.56,52.92,649735
2024-05-23,52.82,52.83,52.18,52.36,843970
2024-05-24,52.62,52.68,52.43,52.67,478858
2024-05-28,52.39,52.7,52.11,52.28,974714
2024-05-29,52.12,52.46,51.93,52.4,1144645
2024-05-30,52.37,53.08,52.355,53.01,742834
2024-05-31,53.02,53.87,52.91,53.86,1603759
2024-06-03,53.98,54.19,53.58,53.82,1055033
2024-06-04,53.49,53.71,52.231,52.3,1128403
2024-06-05,52.2,52.4,51.32,51.82,864647
2024-06-06,51.87,52.13,51.39,51.54,962329
2024-06-07,51.67,52.11,51.54,51.76,707346
2024-06-10,51.53,51.65,51.07,51.33,788270
2024-06-11,50.81,50.82,49.69,50.01,1156704
2024-06-12,50,50.44,49.62,49.91,1383202
2024-06-13,49.74,49.78,49.1,49.74,599510
2024-06-14,49.45,49.65,48.41,48.48,1059994
2024-06-17,48.59,49.23,48.38,49.21,858030
2024-06-18,49.22,49.48,49.04,49.4,943535
2024-06-20,49.46,50.42,49.16,50.34,906084
2024-06-21,50.3,50.87,50.17,50.85,2584283
2024-06-24,51,51.34,50.64,50.97,1280815
2024-06-25,50.95,51.04,50.48,50.82,903850
2024-06-26,50.77,50.77,49.8,50.43,1393053
2024-06-27,50.29,50.79,50.23,50.71,1069090
2024-06-28,50.7,51.23,50.51,51.11,1635126
2024-07-01,51.62,51.68,51.041,51.2,829473
2024-07-02,51.05,51.73,51.04,51.49,1381596
2024-07-03,51.48,51.53,50.45,50.63,746533
2024-07-05,50.43,50.62,49.63,49.81,2333472
2024-07-08,50.17,50.8,50.04,50.18,1197937
2024-07-09,50.06,51.09,50.03,50.63,1021585
2024-07-10,51.01,51.4,50.695,51.24,1159006
2024-07-11,51.75,51.75,51.245,51.5,1311583
2024-07-12,51.7,52.2,51.55,51.92,809044
2024-07-15,52.2,53.17,52.19,52.95,1174137
2024-07-16,53.03,54.05,52.89,53.63,1274939
2024-07-17,53.82,54.4,53.79,53.91,1447404
2024-07-18,53.88,54.66,53.52,53.56,1342854
2024-07-19,53.56,53.83,52.96,53.55,1006724
2024-07-22,53.54,54.13,53.43,53.83,1383146
2024-07-23,53.78,54,53.54,53.95,798423
2024-07-24,54.04,54.33,53.53,53.58,1001051
2024-07-25,53.81,54.35,53.37,53.38,1084281
2024-07-26,53.06,53.64,53.05,53.24,1059969
2024-07-29,53.47,53.73,53.26,53.52,1062888
2024-07-30,53.7,54.43,53.64,54.28,1473005
2024-07-31,55.59,58.17,55.12,57.53,3091695
2024-08-01,57.77,58.14,56.24,56.56,1314260
2024-08-02,55.7,55.77,53.69,53.9,2014488
2024-08-05,52.55,53.09,51.8,52.81,1665713
2024-08-06,52.88,53.18,52.35,52.83,907534
2024-08-07,53.33,53.45,52.71,52.83,787072
2024-08-08,53.23,53.47,52.85,53.09,684372
2024-08-09,53.03,53.83,52.65,53.63,781286
2024-08-12,53.85,54.21,53.25,53.4,667590
2024-08-13,53.6,53.76,53.0149,53.62,724836
2024-08-14,53.83,54.315,53.69,54.2,942611
2024-08-15,54.92,55.09,54.37,54.41,1023438
2024-08-16,54.44,55.42,54.41,55.03,1084891
2024-08-19,54.85,55.21,54.37,54.52,1425547
2024-08-20,54.32,54.34,53.95,54.06,936392
2024-08-21,54.13,54.175,53.68,53.88,982067
2024-08-22,53.86,54.27,53.77,54.05,854419
2024-08-23,54.32,54.6,54.019,54.24,1108373
2024-08-26,54.48,55.34,54.43,54.64,847231
2024-08-27,54.84,55,54.51,54.79,718913
2024-08-28,54.65,55.49,54.62,55.23,809163
2024-08-29,55.26,55.59,54.83,55.29,647196
2024-08-30,55.28,55.59,55.0101,55.49,1103909
2024-09-03,55.36,55.62,54.84,55.05,1336120
2024-09-04,55,55.5,54.7006,55.15,1040767
2024-09-05,55.57,55.57,54.64,55.26,1345711
2024-09-06,55.1,55.69,53.96,54.14,1507217
2024-09-09,54,54.55,53.57,54.36,1470579
2024-09-10,54.21,54.61,53.71,54.15,1199191
2024-09-11,54.05,54.15,52.7061,53.33,1125532
2024-09-12,53.48,54.55,53.41,54.45,1646523
2024-09-13,54.8,55.13,54.725,55.02,828031
2024-09-16,55.46,56.26,55.41,56.25,1034828
2024-09-17,56.35,56.7377,56.19,56.4,700041
2024-09-18,56.45,56.94,56.22,56.24,1735244
2024-09-19,56.75,57.15,56.07,56.89,1156712
2024-09-20,56.71,57.57,56.5,57.35,3961993
2024-09-23,57.46,58.32,57.46,58.24,1225574
2024-09-24,58.32,58.69,57.23,57.41,1103558
2024-09-25,57.71,57.8286,57.21,57.49,1008528
2024-09-26,57.57,58.155,57.57,58.12,988026
2024-09-27,58.17,59.01,58.03,58.65,1113321
2024-09-30,58.585,59.44,58.0901,59.44,1306684
2024-10-01,59.04,59.33,58.365,58.88,1016858
2024-10-02,59.19,59.83,58.81,59.54,1083188
2024-10-03,59.38,59.465,58.66,59.3,863359
2024-10-04,60,61.7,59.98,61.55,1617139
2024-10-07,61.45,61.72,60.87,61.17,1441941
2024-10-08,61.29,61.435,60.39,60.42,979038
2024-10-09,60.83,61.83,60.48,61.65,987438
2024-10-10,61.9,62.21,61.285,61.63,960374
2024-10-11,61.91,63.25,61.77,62.73,1128733
2024-10-14,62.96,63.08,62.5744,62.97,1271345
2024-10-15,62.99,63.88,62.85,63.27,649393
2024-10-16,63.25,64.25,63.13,63.7,1153872
2024-10-17,64.15,64.52,63.73,64.21,824702
2024-10-18,64.07,64.07,63.44,63.62,674300
2024-10-21,63.6,63.8595,63.2,63.38,858824
2024-10-22,63.31,63.92,62.6816,63.33,551803
2024-10-23,63.15,63.59,62.866,63.43,735757
2024-10-24,63.52,63.56,63.01,63.34,1915491
2024-10-25,62.97,63.05,61.42,61.67,1325965
2024-10-28,61.95,62.35,61.69,61.85,1271389
2024-10-29,61.63,62.025,61.37,61.63,1561561
2024-10-30,63.33,64.91,62.76,64.39,3448906
2024-10-31,64.16,64.845,63.95,64.18,1611470
2024-11-01,64.19,64.63,63.84,64.12,1615407
2024-11-04,64.25,64.9699,64.01,64.08,1420573
2024-11-05,64,64.97,63.98,64.87,910268
2024-11-06,68.2,70.405,67.485,70.2,2404935
2024-11-07,69.57,69.81,69.02,69.36,1484067
2024-11-08,69.78,69.89,69.014,69.42,1062661
2024-11-11,70.1,71.42,70.1,70.22,1244719
2024-11-12,69.8,71.33,69.8,71.3,1290906
2024-11-13,70.9,71.44,70.67,71.02,882848
2024-11-14,72.58,72.96,71.91,72.24,1420507
2024-11-15,72.61,73.24,72.46,73.19,1523739
2024-11-18,73.25,73.62,72.54,72.58,1306439
2024-11-19,71.94,72.21,71.0218,72.08,1141661
2024-11-20,72.38,72.685,72.09,72.62,869665
2024-11-21,74.3267,75.93,74.1,75.43,2064510
2024-11-22,75.46,76.31,75.445,75.84,1758127
2024-11-25,75.7,76.72,75.48,76.21,2165665
2024-11-26,76,76.27,75.15,76.21,1305058
2024-11-27,76.25,77.2,76.25,77.07,849589
2024-11-29,77.37,77.63,76.72,76.9,459395
2024-12-02,77.17,77.17,76.22,76.35,1039729
2024-12-03,76.48,76.69,75.67,76.04,1229827
2024-12-04,75.82,76.32,74.76,75.67,1145369
2024-12-05,75.745,76.485,75.745,76.1,1264982
2024-12-06,75.9,76.1,74.8,74.96,1437910
2024-12-09,74.89,75.535,74.03,74.05,1301773
2024-12-10,74.43,74.43,72.24,72.84,1464637
2024-12-11,73,73.15,72.031,72.92,1320053
2024-12-12,73.68,74.75,73.48,73.6,847683
2024-12-13,73.59,74.055,73.31,73.83,851362
2024-12-16,73.44,74.04,73.17,73.58,1965918
2024-12-17,73.31,73.41,72.615,72.86,1478045
2024-12-18,73.25,73.25,70.37,70.51,2920049
2024-12-19,72,72.3566,70.68,70.96,1812820
2024-12-20,70.91,72.39,70.38,72.01,4008422
2024-12-23,71.695,72.83,71.45,72.78,856456
2024-12-24,72.985,73.36,72.65,73.34,287784
2024-12-26,73.06,73.85,73,73.77,433003
2024-12-27,73.51,74.03,72.81,73.19,557778
2024-12-30,72.58,73.36,72.2,73.05,990136
2024-12-31,73.215,73.5483,72.985,73.03,1168986
2025-01-02,72.82,73.37,72.67,72.93,1261905
2025-01-03,73.05,73.69,72.9,73.1,1038469
2025-01-06,73.3,73.98,72.85,73.27,1075447
2025-01-07,72.75,73.75,72.75,73.37,1085322
2025-01-08,73.08,73.22,71.43,72.95,1197375
2025-01-10,72.425,72.505,71.31,71.8,1523178
2025-01-13,71.575,73.13,71.5381,71.88,1320279
2025-01-14,72.235,73.04,72.01,72.98,1244385
2025-01-15,73.72,74.16,72.67,73.33,1471625
2025-01-16,73.36,74.53,73.28,74.3,930098
2025-01-17,74.44,75.5,74.44,74.98,911396
2025-01-21,75.04,75.88,75.04,75.45,876664
2025-01-22,75.3,75.79,74.9975,75.34,724238
2025-01-23,75.99,76.26,75.48,75.56,1013585
2025-01-24,74.89,75.32,74.805,75.01,806473
2025-01-27,75.175,75.69,74.68,75.33,921779
2025-01-28,75.27,76.575,75.265,75.96,602459
2025-01-29,76.09,77.6452,75.8347,77.3,814359
2025-01-30,77.69,77.69,76.61,77.01,750039
2025-01-31,76.9,77.35,76.19,76.25,1311611
2025-02-03,74.8135,76.65,74.77,76.23,1042215
2025-02-04,76.19,77.2,75.8,75.95,1257920
2025-02-05,74.02,78.68,74.02,77.72,2535323
2025-02-06,78.3,79.43,75.31,76.67,1689488
2025-02-07,77.275,78.045,76.91,76.95,1066987
2025-02-10,76.75,77.53,76.28,76.55,954747
2025-02-11,76.27,76.725,75.15,75.16,1005667
2025-02-12,75,75.875,74.71,75.14,961487
2025-02-13,75.325,75.78,74.424,75.44,966954
2025-02-14,75.56,75.77,74.31,74.36,1150117
2025-02-18,74.5,74.78,73.8,74.02,1304667
2025-02-19,74.4,75.3699,73.83,74.94,1322339
2025-02-20,74.68,74.82,73.66,74.79,1073420
2025-02-21,74.845,75.63,73.9,74.06,1204078
2025-02-24,74.74,75.47,74.38,74.76,903128
2025-02-25,75.22,76.45,75.055,76.37,1671428
2025-02-26,76.615,77.89,76.32,77.28,1002301
2025-02-27,80.97,83.96,80.96,81.72,2462896
2025-02-28,81.82,82.325,80.38,82.29,1943711
2025-03-03,82.145,83.25,80.304,81.39,1688787
2025-03-04,80.61,80.75,76.62,77.91,2640141
2025-03-05,79.245,81.81,79.09,81.26,2398627
2025-03-06,80.4627,81.08,79.31,79.46,1279781
2025-03-07,79.33,79.78,77.37,79.04,1274669
2025-03-10,78.01,79,76.72,77.33,1829619
2025-03-11,77.43,79.135,76.24,78.61,1618392
2025-03-12,79.5,79.97,76.82,77.62,1339338
2025-03-13,78.015,78.43,76.85,77.15,1189777
2025-03-14,78.085,79.025,77.42,78.83,1217369
2025-03-17,79.48,82.06,79.36,81.61,2002287
2025-03-18,81.61,82.25,80.74,80.88,1221202
2025-03-19,81.2,82.3,80.9,81.39,1841570
2025-03-20,80.47,81.66,80.13,81.04,1191449
2025-03-21,80.59,81.98,80.01,81.34,10362660
2025-03-24,81.95,83.37,81.85,83.34,1873067
2025-03-25,82.945,84.48,82.5,83.04,1510250
2025-03-26,83.48,84.04,82.09,82.33,1214508
2025-03-27,82.58,82.88,81.525,81.89,1040547
2025-03-28,81.755,81.98,79.42,80,1230860
2025-03-31,79.085,81.99,79.085,81.46,1300648
2025-04-01,81.23,82.5,80.7519,82,1267243
2025-04-02,81.46,83.205,81.22,82.91,958270
2025-04-03,79.72,80.91,78.93,79.24,3549458
2025-04-04,76.285,76.75,70.67,71.17,2658871
2025-04-07,69.375,73.01,66.81,70.75,2620302
2025-04-08,74,74.55,69.32,70.48,1792542
2025-04-09,69.65,77.46,69.28,76.89,2557458
2025-04-10,75.34,75.79,72.37,73.82,1575203
2025-04-11,73.835,75.43,72.66,75.26,1921703
2025-04-14,76.25,77.71,76.1301,76.91,1165043
2025-04-15,77.685,78.285,77.01,77.35,1598757
2025-04-16,76.95,77.5556,75.38,75.68,3294835
2025-04-17,76.115,76.9,75.59,75.87,1131954
2025-04-21,75.225,75.93,73.36,74.17,1987047
2025-04-22,74.92,77.385,74.91,77.31,1019308
2025-04-23,78.6,80.48,78.09,78.7,1437360
2025-04-24,78.57,80.18,78.14,79.34,1195859
2025-04-25,78.645,78.98,77.85,78.47,1111930
2025-04-28,78.69,79.61,78.51,79.05,1100590
2025-04-29,78.73,79.77,78.08,79.24,1191129
2025-04-30,74.49,77.89,73.17,77.66,2909897
2025-05-01,77.43,78.66,77.01,77.43,1397901
2025-05-02,78.375,79.94,78.17,79.61,1013637
2025-05-05,78.875,79.27,78.23,78.66,976254
2025-05-06,78.355,79.76,78.235,79.49,1127163
2025-05-07,80,81.13,79.69,80.51,1094079
2025-05-08,81,81.67,80.02,80.25,989619
2025-05-09,80.22,80.8,79.95,80.47,771444
2025-05-12,82,82.36,80.6382,80.86,1030743
2025-05-13,81.14,81.79,80.8,80.92,1179428
2025-05-14,81.14,81.185,79.54,79.71,1044295
2025-05-15,79.4,81.037,79.05,80.77,843715
2025-05-16,80.765,82.46,80.705,82.15,1361242
2025-05-19,81.65,82.26,81.59,82.16,977131
2025-05-20,82.1,82.52,81.96,82.01,688522
2025-05-21,81.81,82.03,80.28,80.3,849343
2025-05-22,80.325,80.64,79.47,79.63,907458
2025-05-23,78.855,80.16,78.79,79.87,693326
2025-05-27,80.705,82,80.15,81.74,834554
2025-05-28,81.41,81.88,80.435,80.59,854452
2025-05-29,81.135,81.4,80.64,81.38,793290
2025-05-30,81.2758,81.94,81,81.71,1073295
2025-06-02,81.4451,81.98,80.86,81.92,878107
2025-06-03,81.73,83.0662,80.74,82.14,937990
2025-06-04,82.1701,82.55,80.68,80.68,1068045
2025-06-05,80.765,80.94,79.39,80.01,1239821
2025-06-06,80.705,81.699,80.705,81.48,757948
2025-06-09,81.38,81.4,78.715,80.45,1209701
2025-06-10,80.255,80.53,78.48,78.8,1132490
2025-06-11,78.985,79.22,78.22,78.66,1348787
2025-06-12,78.365,79.3008,77.32,79.25,1294601
2025-06-13,78.1669,78.82,77.58,78.19,1171660
2025-06-16,78.455,79.24,78.17,78.86,1001822
2025-06-17,78.69,78.69,76.61,77.85,1654465
2025-06-18,77.9,78.84,77.49,78.43,1310583
2025-06-20,78.73,79.45,78.44,79.28,4037782
2025-06-23,79.155,80.1215,78.46,80.07,975148
2025-06-24,80.01,80.7306,79.29,79.43,1088791
2025-06-25,79.55,79.55,77.99,78.03,1117757
2025-06-26,78.04,79.731,78.04,79.7,1136738
2025-06-27,79.54,80.84,79.395,80.46,1758350
2025-06-30,80.37,80.95,80.36,80.76,974262
2025-07-01,80.71,82.44,80.71,82.06,1527002
2025-07-02,82.3,82.3,80.36,81.24,1397648
2025-07-03,81.62,82.33,81.61,82.12,1250476
2025-07-07,82.12,83.125,81.31,81.73,1223077
2025-07-08,81.73,82.23,80.88,80.94,1295243
2025-07-09,81.36,81.44,79.21,79.27,1353166
2025-07-10,79.2701,80.56,79.05,80.47,1074261
2025-07-11,80.23,80.97,79.5098,80.04,1076396
2025-07-14,80.04,81.55,80.04,81.4,956250
2025-07-15,81.03,81.38,78.97,78.97,1046110
2025-07-16,79.7333,80.55,79.2525,80.43,1292340
2025-07-17,79.8,81.24,79.75,81.01,1338779
2025-07-18,81.06,81.59,80.7801,81.12,739647
2025-07-21,81.29,81.335,79.69,79.77,996789
2025-07-22,79.99,80.765,79.7,80.48,941883
2025-07-23,80.98,81.12,80.43,80.74,1293517
2025-07-24,80.55,81.075,79.83,80.01,1203793
2025-07-25,79.8,80.87,79.79,80.76,981820
2025-07-28,80.64,80.655,79.97,80.08,1182403
2025-07-29,80.91,81.665,80.5,80.97,1551323
2025-07-30,71.025,74.47,69.0869,71.11,6831321
2025-07-31,71.27,72.43,70.57,71.81,3345361
2025-08-01,71.46,71.46,68.79,69.73,2993829
2025-08-04,70.52,70.52,69.475,69.95,1659634
2025-08-05,70,71,69.56,70.01,1572926
2025-08-06,70.4,70.985,69.9,70.49,1106376
2025-08-07,70.52,71,68.37,68.55,2181747
2025-08-08,69.145,69.685,68.28,69.39,1637427
2025-08-11,69.81,69.88,69.21,69.39,1361875
2025-08-12,70,70.6,69.85,70.34,1094426
2025-08-13,70.585,71.16,70.29,71.01,1133415
2025-08-14,70.88,71.13,70.46,70.89,961611
2025-08-15,71.1065,71.19,68.71,68.82,1370448
2025-08-18,68.88,68.88,68.275,68.58,1342263
2025-08-19,68.38,69.53,68.38,69.09,782137
2025-08-20,69.34,69.74,69.105,69.45,1031611
2025-08-21,69.45,69.8128,69.01,69.34,893470
2025-08-22,69.56,70.598,69.56,69.92,930865
2025-08-25,69.645,70,69.12,69.16,839138
2025-08-26,68.7301,69.52,68.7301,69.47,1097910
2025-08-27,69.12,70.02,69.1,69.54,999948
2025-08-28,69.535,69.83,68.95,69.32,903977
2025-08-29,69.405,70,69.03,69.86,956166
2025-09-02,69.52,70.04,68.7,70.03,1204779
2025-09-03,70.01,73.14,70.01,72.78,3896295
2025-09-04,73.05,73.47,72.6019,73.07,1755068
2025-09-05,73.26,73.95,72.1,73.76,2680413
2025-09-08,73.445,74.02,72.435,73.69,2048298
2025-09-09,73.71,74.1,72.9,73.27,1521456
2025-09-10,73.01,73.77,72.79,73.72,1087528
2025-09-11,73.71,75.33,73.41,75.26,1802954
2025-09-12,75,75.65,74.58,75.24,1525048
2025-09-15,75.165,76.04,74.75,74.9,1324428
2025-09-16,74.97,75.24,73.51,74.21,1316479
2025-09-17,74.5,75.64,74.25,75.1,1342492
2025-09-18,75.005,76.4,74.94,76.25,1389256
2025-09-19,76.65,77,75.3,76.21,4499233
2025-09-22,75.3001,76.36,75.29,75.9,1332198
2025-09-23,76.01,77.5289,75.88,76.7,1259374
2025-09-24,76.49,77.62,76.45,76.83,1609897
2025-09-25,76.82,77.24,76.28,76.7,939682
2025-09-26,77.6,78.43,77.31,78.26,741735
2025-09-29,78.46,78.46,77.14,77.42,838390
2025-09-30,77.72,77.94,76.87,77.78,1028170
2025-10-01,77.135,78.44,77.07,78.26,853206
2025-10-02,78.025,78.78,77.68,78.6,784385
2025-10-03,78.85,79.74,78.6,79.42,1149554
2025-10-06,79.415,79.93,78.37,78.64,726076
2025-10-07,78.1201,79.29,78.1201,78.26,653907
2025-10-08,78.35,79.03,77.95,78.62,716908
2025-10-09,78.845,79.2,76.385,76.77,1624520
2025-10-10,76.44,77.55,75.695,75.85,1410091
2025-10-13,76.4,76.66,75.08,75.46,1043623
2025-10-14,75.285,76.62,75.04,76.61,1093077
2025-10-15,76.555,77.06,75.44,75.93,834412
2025-10-16,75.47,75.675,73.595,73.69,983976
2025-10-17,73.83,75.49,73.69,75.46,1203672
2025-10-20,75.46,76.12,75.31,75.7,849150
2025-10-21,76,76.98,75.75,76.58,963047
2025-10-22,76.595,77.365,75.78,76.21,1058293
2025-10-23,76.44,76.66,75.95,76.41,741351
2025-10-24,76.18,76.7,75.89,76.08,757265
2025-10-27,76.37,76.7,75.74,75.8,879081
2025-10-28,75.83,75.83,74.62,74.68,1209809
2025-10-29,74.16,75.3,74.16,74.86,1609710
2025-10-30,74.53,75.345,73.425,73.5,2214069
2025-10-31,73.4,73.68,72.79,73.42,1733632
2025-11-03,72.8,73.68,72.21,72.93,2319241
2025-11-04,74.595,78.99,74.45,78.2,3880066
2025-11-05,78.19,78.71,76.25,76.77,2494522
2025-11-06,76.845,77.83,76.32,76.78,1847126
2025-11-07,76.12,78.35,75.635,78.15,1881703
2025-11-10,78.15,78.76,77.28,77.33,918662
2025-11-11,77.45,77.8,76.27,76.33,882886
2025-11-12,76.54,77.96,76.31,77.34,863770
2025-11-13,77.34,78,76.7,77,1137901
2025-11-14,76.695,77.575,75.905,76.97,812993
2025-11-17,76.8,76.8,75.45,75.92,1293982