Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
1993-09-30,1.79457,1.79457,1.79457,1.79457,4122526.8174758
1993-10-04,1.79457,1.79457,1.79457,1.79457,5020827.7672494
1993-10-05,1.79457,1.79457,1.79457,1.79457,3912113.2223635
1993-10-07,1.7859,1.7859,1.7859,1.7859,2887681.0841672
1993-10-11,1.74256,1.74256,1.74256,1.74256,2120239.0905469
1993-10-12,1.89861,1.89861,1.89861,1.89861,2069487.6953082
1993-10-14,2.03737,2.03737,2.03737,2.03737,2594171.8694904
1993-10-18,2.08071,2.08071,2.08071,2.08071,1322681.6611014
1993-10-19,2.05466,2.05466,2.05466,2.05466,791721.53771356
1993-10-21,1.99404,1.99404,1.99404,1.99404,1125370.6062654
1993-10-26,1.81194,1.81194,1.81194,1.81194,1302081.0430912
1993-10-28,1.98536,1.98536,1.98536,1.98536,2245793.4160635
1993-11-02,2.08071,2.08071,2.08071,2.08071,2301436.7455513
1993-11-04,2.08071,2.08071,2.08071,2.08071,2143124.3592761
1993-11-08,1.99404,1.99404,1.99404,1.99404,1338010.709788
1993-11-09,1.99404,1.99404,1.99404,1.99404,1247060.1783203
1993-11-10,2.06335,2.06335,2.06335,2.06335,1596788.4453456
1993-11-15,2.08071,2.08071,2.08071,2.08071,2237534.9281352
1993-11-16,2.08071,2.08071,2.08071,2.08071,2138107.0200474
1993-11-18,2.01133,2.01133,2.01133,2.01133,867330.47999677
1993-11-22,1.83791,1.83791,1.83791,1.83791,1079105.2891602
1993-11-23,2.02,2.02,2.02,2.02,820685.52781696
1993-11-25,2.05466,2.05466,2.05466,2.05466,1884518.7705541
1993-11-29,2.25412,2.25412,2.25412,2.25412,3594681.2977627
1993-11-30,2.47946,2.47946,2.47946,2.47946,3434304.2895055
1993-12-02,2.42744,2.42744,2.42744,2.42744,1968606.2295025
1993-12-06,2.67025,2.67025,2.67025,2.67025,2649204.1347141
1993-12-07,2.60087,2.60087,2.60087,2.60087,1000105.8522471
1993-12-09,2.6876,2.6876,2.6876,2.6876,1903031.9656768
1993-12-13,2.79165,2.79165,2.79165,2.79165,1527754.1441286
1993-12-14,2.80892,2.80892,2.80892,2.80892,1735895.6290198
1993-12-16,2.86094,2.86094,2.86094,2.86094,1509645.6650763
1993-12-20,2.94769,2.94769,2.94769,2.94769,1701811.6956135
1993-12-21,2.84367,2.84367,2.84367,2.84367,2052520.4015702
1993-12-23,2.93032,2.93032,2.93032,2.93032,2158522.9507241
1993-12-27,3.10373,3.10373,3.10373,3.10373,1830132.9109979
1993-12-28,2.80024,2.80024,2.80024,2.80024,1896168.8931576
1993-12-30,2.94769,2.94769,2.94769,2.94769,1654462.1954575
1994-01-03,3.03435,3.03435,3.03435,3.03435,1286220.7333093
1994-01-04,2.94769,2.94769,2.94769,2.94769,2029970.30615
1994-01-06,3.17304,3.17304,3.17304,3.17304,2926263.6362049
1994-01-10,3.12102,3.12102,3.12102,3.12102,1792357.5110107
1994-01-11,3.20776,3.20776,3.20776,3.20776,1689988.286129
1994-01-13,3.52855,3.52855,3.52855,3.52855,3373113.4997388
1994-01-17,3.87529,3.87529,3.87529,3.87529,1377574.8408022
1994-01-18,4.25676,4.25676,4.25676,4.25676,1129235.3597272
1994-01-20,4.59491,4.59491,4.59491,4.59491,2353687.3003186
1994-01-24,4.49955,4.49955,4.49955,4.49955,1443147.9645827
1994-01-25,4.94165,4.94165,4.94165,4.94165,1848127.3855233
1994-01-27,4.94165,4.94165,4.94165,4.94165,2092833.5423261
1994-01-31,4.44746,4.44746,4.44746,4.44746,1979852.776081
1994-02-01,4.00537,4.00537,4.00537,4.00537,2572556.6111908
1994-02-03,4.40412,4.40412,4.40412,4.40412,1241177.5447324
1994-02-07,4.33482,4.33482,4.33482,4.33482,1462988.1723986
1994-02-08,4.56017,4.56017,4.56017,4.56017,2410207.3246183
1994-02-10,4.56017,4.56017,4.56017,4.56017,1360099.0868742
1994-02-14,5.01103,5.01103,5.01103,5.01103,1744951.0085912
1994-02-15,5.20172,5.20172,5.20172,5.20172,2330445.1974202
1994-02-17,5.20172,5.20172,5.20172,5.20172,1518641.7622938
1994-02-21,5.02839,5.02839,5.02839,5.02839,1248732.6247299
1994-02-22,5.20172,5.20172,5.20172,5.20172,1682491.3484403
1994-02-24,5.72197,5.72197,5.72197,5.72197,2670023.6414159
1994-02-28,6.15537,6.15537,6.15537,6.15537,2513603.7302872
1994-03-01,6.0687,6.0687,6.0687,6.0687,1868797.546295
1994-03-03,6.32878,6.32878,6.32878,6.32878,2320491.4621768
1994-03-07,6.5022,6.5022,6.5022,6.5022,1416100.3905764
1994-03-08,6.32878,6.32878,6.32878,6.32878,918301.9039723
1994-03-10,6.0687,6.0687,6.0687,6.0687,1308078.8212513
1994-03-14,5.89529,5.89529,5.89529,5.89529,944416.92094855
1994-03-15,5.72197,5.72197,5.72197,5.72197,805690.51239422
1994-03-17,5.72197,5.72197,5.72197,5.72197,1115969.7929775
1994-03-21,5.15839,5.15839,5.15839,5.15839,953782.39283311
1994-03-22,4.68156,4.68156,4.68156,4.68156,1737452.9308572
1994-03-24,5.11507,5.11507,5.11507,5.11507,1876629.6572928
1994-03-28,4.63824,4.63824,4.63824,4.63824,955443.43879
1994-03-29,4.17878,4.17878,4.17878,4.17878,448706.99727714
1994-03-31,3.76258,3.76258,3.76258,3.76258,933585.35084808
1994-04-05,3.38978,3.38978,3.38978,3.38978,1500163.9085743
1994-04-07,3.68459,3.68459,3.68459,3.68459,2100814.9992541
1994-04-08,3.6759,3.6759,3.6759,3.6759,892199.42749402
1994-04-11,3.3118,3.3118,3.3118,3.3118,0
1994-04-12,2.98233,2.98233,2.98233,2.98233,0
1994-04-14,2.60087,2.60087,2.60087,2.60087,855080.6935817
1994-04-18,2.6876,2.6876,2.6876,2.6876,951302.79437311
1994-04-19,2.95628,2.95628,2.95628,2.95628,1781042.5617162
1994-04-21,3.46785,3.46785,3.46785,3.46785,1145360.1600115
1994-04-25,3.46785,3.46785,3.46785,3.46785,1185812.3862903
1994-04-26,3.12102,3.12102,3.12102,3.12102,0
1994-04-28,2.80892,2.80892,2.80892,2.80892,0
1994-05-05,2.77428,2.77428,2.77428,2.77428,587720.69723924
1994-05-06,2.86094,2.86094,2.86094,2.86094,1311550.2590953
1994-05-09,2.57489,2.57489,2.57489,2.57489,635601.45849061
1994-05-10,2.60087,2.60087,2.60087,2.60087,473574.80472913
1994-05-12,2.60087,2.60087,2.60087,2.60087,751281.85193275
1994-05-16,2.86094,2.86094,2.86094,2.86094,977071.23758758
1994-05-17,2.69621,2.69621,2.69621,2.69621,492087.9998519
1994-05-19,2.76559,2.76559,2.76559,2.76559,811077.2262901
1994-05-23,2.86094,2.86094,2.86094,2.86094,1085438.2406293
1994-05-24,2.94769,2.94769,2.94769,2.94769,1069404.6439665
1994-05-26,2.93901,2.93901,2.93901,2.93901,836902.67176802
1994-05-30,2.86094,2.86094,2.86094,2.86094,348862.97266623
1994-05-31,2.77428,2.77428,2.77428,2.77428,443077.45373898
1994-06-01,2.60087,2.60087,2.60087,2.60087,681635.34640624
1994-06-06,2.35815,2.35815,2.35815,2.35815,463759.01496331
1994-06-07,2.3321,2.3321,2.3321,2.3321,499677.28120741
1994-06-09,2.3321,2.3321,2.3321,2.3321,702733.02415376
1994-06-13,2.10667,2.10667,2.10667,2.10667,0
1994-06-14,1.89861,1.89861,1.89861,1.89861,999609.93255507
1994-06-16,1.99404,1.99404,1.99404,1.99404,841446.89221012
1994-06-20,1.79457,1.79457,1.79457,1.79457,581850.60414933
1994-06-21,1.64722,1.64722,1.64722,1.64722,1049311.346101
1994-06-23,1.48249,1.48249,1.48249,1.48249,1014235.5733107
1994-06-27,1.62984,1.62984,1.62984,1.62984,353188.30441669
1994-06-28,1.7166,1.7166,1.7166,1.7166,474025.12261037
1994-06-30,1.7166,1.7166,1.7166,1.7166,557535.71865279
1994-07-04,1.72528,1.72528,1.72528,1.72528,428082.43831625
1994-07-05,1.75993,1.75993,1.75993,1.75993,209410.35527557
1994-07-06,1.93334,1.93334,1.93334,1.93334,443976.94945619
1994-07-07,1.95063,1.95063,1.95063,1.95063,517187.23649349
1994-07-11,2.08071,2.08071,2.08071,2.08071,938983.46519664
1994-07-12,2.28877,2.28877,2.28877,2.28877,446861.26398668
1994-07-13,2.5142,2.5142,2.5142,2.5142,905706.68384075
1994-07-14,2.26281,2.26281,2.26281,2.26281,639153.83954871
1994-07-18,2.29745,2.29745,2.29745,2.29745,452051.89009629
1994-07-19,2.47086,2.47086,2.47086,2.47086,794282.07938767
1994-07-20,2.22807,2.22807,2.22807,2.22807,677852.67620382
1994-07-21,2.42744,2.42744,2.42744,2.42744,749666.40778662
1994-07-25,2.47086,2.47086,2.47086,2.47086,1426608.1878205
1994-07-26,2.47086,2.47086,2.47086,2.47086,862520.62900699
1994-07-27,2.5142,2.5142,2.5142,2.5142,353073.15984452
1994-07-28,2.5142,2.5142,2.5142,2.5142,222005.57540713
1994-08-01,2.42744,2.42744,2.42744,2.42744,229688.3404747
1994-08-02,2.34946,2.34946,2.34946,2.34946,207298.99143744
1994-08-03,2.3928,2.3928,2.3928,2.3928,238753.98045353
1994-08-04,2.42744,2.42744,2.42744,2.42744,298479.81204948
1994-08-08,2.42744,2.42744,2.42744,2.42744,695557.57923088
1994-08-09,2.18474,2.18474,2.18474,2.18474,266621.24700817
1994-08-10,2.25412,2.25412,2.25412,2.25412,314098.43223433
1994-08-11,2.34079,2.34079,2.34079,2.34079,310348.82334469
1994-08-16,2.34079,2.34079,2.34079,2.34079,168185.17830444
1994-08-17,2.42744,2.42744,2.42744,2.42744,401484.04214596
1994-08-18,2.41016,2.41016,2.41016,2.41016,189778.77574395
1994-08-22,2.41016,2.41016,2.41016,2.41016,372070.8742066
1994-08-23,2.34079,2.34079,2.34079,2.34079,205822.63281414
1994-08-24,2.10667,2.10667,2.10667,2.10667,186837.45895001
1994-08-25,2.10667,2.10667,2.10667,2.10667,214738.92686273
1994-08-29,2.15869,2.15869,2.15869,2.15869,222997.41479113
1994-08-30,2.15869,2.15869,2.15869,2.15869,149188.60398763
1994-08-31,2.15869,2.15869,2.15869,2.15869,276738.008725
1994-09-01,1.95063,1.95063,1.95063,1.95063,122728.1532949
1994-09-05,1.99404,1.99404,1.99404,1.99404,229860.48731032
1994-09-06,1.82063,1.82063,1.82063,1.82063,237035.93223319
1994-09-07,1.7773,1.7773,1.7773,1.7773,487266.74840943
1994-09-08,1.95063,1.95063,1.95063,1.95063,153432.992524
1994-09-12,2.04606,2.04606,2.04606,2.04606,363465.81251643
1994-09-13,1.84659,1.84659,1.84659,1.84659,313463.42701951
1994-09-14,1.66459,1.66459,1.66459,1.66459,446572.83253364
1994-09-15,1.82063,1.82063,1.82063,1.82063,530313.71772037
1994-09-19,1.7773,1.7773,1.7773,1.7773,147584.5602942
1994-09-20,1.73387,1.73387,1.73387,1.73387,147988.13631941
1994-09-21,1.56055,1.56055,1.56055,1.56055,939848.75955579
1994-09-22,1.62125,1.62125,1.62125,1.62125,201451.69925291
1994-09-26,1.5345,1.5345,1.5345,1.5345,238800.72230956
1994-09-27,1.43915,1.43915,1.43915,1.43915,391414.02228517
1994-09-28,1.48249,1.48249,1.48249,1.48249,343741.88931803
1994-09-29,1.56055,1.56055,1.56055,1.56055,561088.09971089
1994-10-03,1.48249,1.48249,1.48249,1.48249,453620.59238639
1994-10-04,1.62984,1.62984,1.62984,1.62984,604919.42016688
1994-10-05,1.62984,1.62984,1.62984,1.62984,153721.42397704
1994-10-06,1.62984,1.62984,1.62984,1.62984,603050.88597105
1994-10-07,1.62984,1.62984,1.62984,1.62984,424079.7393769
1994-10-10,1.56055,1.56055,1.56055,1.56055,281120.34273891
1994-10-11,1.4738,1.4738,1.4738,1.4738,251788.11801363
1994-10-12,1.4738,1.4738,1.4738,1.4738,726435.70534087
1994-10-13,1.44783,1.44783,1.44783,1.44783,86751.744742087
1994-10-14,1.4738,1.4738,1.4738,1.4738,198060.06457773
1994-10-17,1.43048,1.43048,1.43048,1.43048,95321.465028917
1994-10-18,1.49984,1.49984,1.49984,1.49984,380710.13725484
1994-10-19,1.52582,1.52582,1.52582,1.52582,195591.86657042
1994-10-20,1.46512,1.46512,1.46512,1.46512,65493.320611649
1994-10-21,1.43048,1.43048,1.43048,1.43048,146419.43402931
1994-10-24,1.38713,1.38713,1.38713,1.38713,348666.88487997
1994-10-25,1.30907,1.30907,1.30907,1.30907,407262.93161436
1994-10-26,1.27442,1.27442,1.27442,1.27442,255248.15540495
1994-10-27,1.17908,1.17908,1.17908,1.17908,300625.37724567
1994-10-28,1.20504,1.20504,1.20504,1.20504,279148.06442359
1994-11-02,1.18776,1.18776,1.18776,1.18776,415072.24170679
1994-11-03,1.24846,1.24846,1.24846,1.24846,427263.88581312
1994-11-04,1.24846,1.24846,1.24846,1.24846,712064.29468026
1994-11-07,1.20504,1.20504,1.20504,1.20504,179697.35543048
1994-11-08,1.17039,1.17039,1.17039,1.17039,105437.08670047
1994-11-09,1.15303,1.15303,1.15303,1.15303,176836.98185063
1994-11-10,1.11838,1.11838,1.11838,1.11838,459548.82778502
1994-11-14,1.01435,1.01435,1.01435,1.01435,335148.22808055
1994-11-15,1.01435,1.01435,1.01435,1.01435,687287.69084979
1994-11-16,0.95365,0.95365,0.95365,0.95365,437737.48169913
1994-11-17,0.971018,0.971018,0.971018,0.971018,616222.96900869
1994-11-18,1.03172,1.03172,1.03172,1.03172,421450.79498667
1994-11-21,0.988296,0.988296,0.988296,0.988296,434219.3019991
1994-11-22,0.892947,0.892947,0.892947,0.892947,203480.97983167
1994-11-23,0.918994,0.918994,0.918994,0.918994,152937.07283201
1994-11-24,0.927679,0.927679,0.927679,0.927679,111193.17526349
1994-11-25,0.95365,0.95365,0.95365,0.95365,171923.38674139
1994-11-28,0.996984,0.996984,0.996984,0.996984,326878.33969946
1994-11-29,1.09233,1.09233,1.09233,1.09233,251603.43068007
1994-11-30,1.19645,1.19645,1.19645,1.19645,310718.19801184
1994-12-01,1.08373,1.08373,1.08373,1.08373,471349.43636411
1994-12-02,1.18776,1.18776,1.18776,1.18776,877134.86930988
1994-12-05,1.13575,1.13575,1.13575,1.13575,475686.16856726
1994-12-06,1.18776,1.18776,1.18776,1.18776,579335.66428598
1994-12-07,1.07505,1.07505,1.07505,1.07505,253068.38885069
1994-12-08,0.971018,0.971018,0.971018,0.971018,386408.08350914
1994-12-09,1.01435,1.01435,1.01435,1.01435,230345.00654963
1994-12-12,1.049,1.049,1.049,1.049,220772.04642611
1994-12-13,0.996984,0.996984,0.996984,0.996984,139821.99205779
1994-12-14,0.996984,0.996984,0.996984,0.996984,161033.67433221
1994-12-15,1.00566,1.00566,1.00566,1.00566,79645.842580613
1994-12-16,1.049,1.049,1.049,1.049,208475.51815502
1994-12-19,1.09233,1.09233,1.09233,1.09233,297430.97040203
1994-12-20,1.02303,1.02303,1.02303,1.02303,261430.62089857
1994-12-21,1.04031,1.04031,1.04031,1.04031,170181.3975704
1994-12-22,1.03172,1.03172,1.03172,1.03172,84236.804878744
1994-12-23,1.05768,1.05768,1.05768,1.05768,124227.31282359
1994-12-27,1.08373,1.08373,1.08373,1.08373,120190.41252617
1994-12-28,1.049,1.049,1.049,1.049,73255.888848049
1994-12-29,1.049,1.049,1.049,1.049,185845.61956602
1995-01-02,1.15303,1.15303,1.15303,1.15303,205973.11878964
1995-01-03,1.17908,1.17908,1.17908,1.17908,280728.16716638
1995-01-04,1.17039,1.17039,1.17039,1.17039,474198.40949126
1995-01-05,1.20504,1.20504,1.20504,1.20504,404125.52703416
1995-01-06,1.12706,1.12706,1.12706,1.12706,128207.21085755
1995-01-09,1.17039,1.17039,1.17039,1.17039,228984.93254375
1995-01-10,1.11838,1.11838,1.11838,1.11838,114007.94703257
1995-01-11,1.13575,1.13575,1.13575,1.13575,113142.65267342
1995-01-12,1.15303,1.15303,1.15303,1.15303,176490.40808886
1995-01-13,1.17908,1.17908,1.17908,1.17908,247658.87404944
1995-01-16,1.06636,1.06636,1.06636,1.06636,113938.40427115
1995-01-17,1.10101,1.10101,1.10101,1.10101,238408.54673703
1995-01-18,1.08373,1.08373,1.08373,1.08373,127341.91649841
1995-01-19,1.08373,1.08373,1.08373,1.08373,76589.38121451
1995-01-20,1.06636,1.06636,1.06636,1.06636,76428.634831586
1995-01-23,1.049,1.049,1.049,1.049,242606.19341738
1995-01-24,1.049,1.049,1.049,1.049,324110.30978641
1995-01-25,1.03172,1.03172,1.03172,1.03172,109047.61006729
1995-01-26,0.996984,0.996984,0.996984,0.996984,98794.042918192
1995-01-27,1.00566,1.00566,1.00566,1.00566,142197.84639832
1995-01-30,1.10101,1.10101,1.10101,1.10101,984522.57346556
1995-01-31,1.04031,1.04031,1.04031,1.04031,173503.48948417
1995-02-01,1.04031,1.04031,1.04031,1.04031,408993.52033265
1995-02-02,1.04031,1.04031,1.04031,1.04031,184068.28899169
1995-02-03,0.962334,0.962334,0.962334,0.962334,88331.847484876
1995-02-06,1.01435,1.01435,1.01435,1.01435,66543.302304368
1995-02-07,1.10101,1.10101,1.10101,1.10101,386004.50748393
1995-02-08,1.05768,1.05768,1.05768,1.05768,149384.69177389
1995-02-09,1.01435,1.01435,1.01435,1.01435,384482.54704985
1995-02-10,1.03172,1.03172,1.03172,1.03172,194345.79709144
1995-02-13,1.05768,1.05768,1.05768,1.05768,154113.59954957
1995-02-14,1.05768,1.05768,1.05768,1.05768,189558.74700704
1995-02-15,1.06636,1.06636,1.06636,1.06636,170677.31726241
1995-02-16,1.07505,1.07505,1.07505,1.07505,142325.53146844
1995-02-17,1.05768,1.05768,1.05768,1.05768,34511.450382186
1995-02-20,1.03172,1.03172,1.03172,1.03172,34407.70626271
1995-02-21,0.944965,0.944965,0.944965,0.944965,170907.60640673
1995-02-22,0.988296,0.988296,0.988296,0.988296,99150.877087379
1995-02-23,1.01435,1.01435,1.01435,1.01435,39436.445944126
1995-02-24,1.10969,1.10969,1.10969,1.10969,389292.39803963
1995-02-27,1.04031,1.04031,1.04031,1.04031,109094.35192331
1995-02-28,1.00566,1.00566,1.00566,1.00566,68112.004594467
1995-03-01,1.00566,1.00566,1.00566,1.00566,44246.2969339
1995-03-02,1.03172,1.03172,1.03172,1.03172,63486.840938266
1995-03-03,1.03172,1.03172,1.03172,1.03172,74155.384565265
1995-03-06,1.04031,1.04031,1.04031,1.04031,118229.53466355
1995-03-07,1.03172,1.03172,1.03172,1.03172,42158.874046421
1995-03-08,1.03172,1.03172,1.03172,1.03172,51375.000000755
1995-03-09,1.02303,1.02303,1.02303,1.02303,143202.22628029
1995-03-10,1.10969,1.10969,1.10969,1.10969,621782.96978545
1995-03-13,1.04031,1.04031,1.04031,1.04031,65366.775586793
1995-03-14,1.01435,1.01435,1.01435,1.01435,76900.613572939
1995-03-15,1.00566,1.00566,1.00566,1.00566,53197.932385833
1995-03-16,1.00566,1.00566,1.00566,1.00566,63636.1868685
1995-03-17,0.988296,0.988296,0.988296,0.988296,52113.749335046
1995-03-20,0.971018,0.971018,0.971018,0.971018,101954.24840377
1995-03-21,0.971018,0.971018,0.971018,0.971018,78273.228076776
1995-03-22,0.95365,0.95365,0.95365,0.95365,94376.367500942
1995-03-23,0.95365,0.95365,0.95365,0.95365,83891.371162248
1995-03-24,0.971018,0.971018,0.971018,0.971018,92691.380593408
1995-03-27,0.979706,0.979706,0.979706,0.979706,70938.176816238
1995-03-28,0.918994,0.918994,0.918994,0.918994,46795.438155311
1995-03-29,0.918994,0.918994,0.918994,0.918994,112081.27052801
1995-03-30,0.93628,0.93628,0.93628,0.93628,147388.47250794
1995-03-31,0.95365,0.95365,0.95365,0.95365,234359.10594166
1995-04-03,0.971018,0.971018,0.971018,0.971018,232237.48169611
1995-04-04,0.971018,0.971018,0.971018,0.971018,53036.04595764
1995-04-05,1.03172,1.03172,1.03172,1.03172,330523.06442435
1995-04-06,1.04031,1.04031,1.04031,1.04031,269136.18687152
1995-04-07,1.05768,1.05768,1.05768,1.05768,93603.416808582
1995-04-10,1.02303,1.02303,1.02303,1.02303,322575.80885437
1995-04-11,1.04031,1.04031,1.04031,1.04031,663722.95514024
1995-04-12,1.08373,1.08373,1.08373,1.08373,631632.96090933
1995-04-13,1.04031,1.04031,1.04031,1.04031,209063.78151381
1995-04-14,1.07505,1.07505,1.07505,1.07505,422776.66763447
1995-04-18,1.10969,1.10969,1.10969,1.10969,287014.37677947
1995-04-19,1.18776,1.18776,1.18776,1.18776,410862.0545285
1995-04-20,1.18776,1.18776,1.18776,1.18776,651657.85605875
1995-04-21,1.14443,1.14443,1.14443,1.14443,259527.88534466
1995-04-24,1.25705,1.25705,1.25705,1.25705,692870.49253192
1995-04-25,1.23978,1.23978,1.23978,1.23978,1247429.5529874
1995-04-26,1.18776,1.18776,1.18776,1.18776,1078102.0493235
1995-04-27,1.18776,1.18776,1.18776,1.18776,445384.90536337
1995-04-28,1.18776,1.18776,1.18776,1.18776,874355.43894414
1995-05-04,1.2224,1.2224,1.2224,1.2224,571814.7856466
1995-05-05,1.23978,1.23978,1.23978,1.23978,718292.36198463
1995-05-09,1.23978,1.23978,1.23978,1.23978,364180.62090008
1995-05-10,1.25705,1.25705,1.25705,1.25705,434738.02259648
1995-05-11,1.30907,1.30907,1.30907,1.30907,841412.69085206
1995-05-12,1.36977,1.36977,1.36977,1.36977,513946.08779381
1995-05-15,1.24846,1.24846,1.24846,1.24846,489020.1380331
1995-05-16,1.27442,1.27442,1.27442,1.27442,377031.21117188
1995-05-17,1.15303,1.15303,1.15303,1.15303,202500.54090036
1995-05-18,1.17908,1.17908,1.17908,1.17908,437633.73757965
1995-05-19,1.17908,1.17908,1.17908,1.17908,635671.00125202
1995-05-22,1.16171,1.16171,1.16171,1.16171,285353.33082258
1995-05-23,1.11838,1.11838,1.11838,1.11838,321446.02399283
1995-05-24,1.17039,1.17039,1.17039,1.17039,119187.17268948
1995-05-25,1.16171,1.16171,1.16171,1.16171,247047.80978527
1995-05-26,1.049,1.049,1.049,1.049,305527.57190223
1995-05-29,1.10101,1.10101,1.10101,1.10101,1034029.0392705
1995-05-30,1.049,1.049,1.049,1.049,276449.57727194
1995-05-31,1.04031,1.04031,1.04031,1.04031,210990.45801837
1995-06-01,1.00566,1.00566,1.00566,1.00566,159096.73742023
1995-06-02,0.971018,0.971018,0.971018,0.971018,320292.29818064
1995-06-05,1.04031,1.04031,1.04031,1.04031,449848.18259138
1995-06-06,1.04031,1.04031,1.04031,1.04031,458983.36533161
1995-06-07,1.05768,1.05768,1.05768,1.05768,309160.89617444
1995-06-08,1.04031,1.04031,1.04031,1.04031,210021.41953974
1995-06-09,1.02303,1.02303,1.02303,1.02303,129521.68305268
1995-06-12,1.01435,1.01435,1.01435,1.01435,363777.04487486
1995-06-13,1.01435,1.01435,1.01435,1.01435,138023.00062337
1995-06-14,1.03172,1.03172,1.03172,1.03172,170596.37404831
1995-06-16,1.04031,1.04031,1.04031,1.04031,328250.9542033
1995-06-19,1.01435,1.01435,1.01435,1.01435,148864.83113124
1995-06-20,1.04031,1.04031,1.04031,1.04031,110063.39040194
1995-06-21,1.04031,1.04031,1.04031,1.04031,198014.46276697
1995-06-22,1.01435,1.01435,1.01435,1.01435,57672.610066532
1995-06-23,1.04031,1.04031,1.04031,1.04031,186479.48473556
1995-06-26,1.06636,1.06636,1.06636,1.06636,374169.69754677
1995-06-27,1.06636,1.06636,1.06636,1.06636,233506.35208047
1995-06-28,1.04031,1.04031,1.04031,1.04031,239826.76305163
1995-06-29,1.05768,1.05768,1.05768,1.05768,102576.71312063
1995-06-30,1.05768,1.05768,1.05768,1.05768,195707.01114258
1995-07-03,1.05768,1.05768,1.05768,1.05768,86508.915099797
1995-07-04,1.04031,1.04031,1.04031,1.04031,216757.94703408
1995-07-05,1.00566,1.00566,1.00566,1.00566,104411.04595839
1995-07-06,1.02303,1.02303,1.02303,1.02303,102634.85542934
1995-07-07,1.04031,1.04031,1.04031,1.04031,268663.0680849
1995-07-10,1.02303,1.02303,1.02303,1.02303,94814.144884226
1995-07-11,0.996984,0.996984,0.996984,0.996984,178532.22916559
1995-07-12,0.996984,0.996984,0.996984,0.996984,251753.91665557
1995-07-13,0.979706,0.979706,0.979706,0.979706,198025.86321967
1995-07-14,0.979706,0.979706,0.979706,0.979706,318480.76624824
1995-07-17,0.996984,0.996984,0.996984,0.996984,280843.31173855
1995-07-18,1.02303,1.02303,1.02303,1.02303,299610.7369563
1995-07-19,1.00566,1.00566,1.00566,1.00566,343545.80153176
1995-07-20,0.979706,0.979706,0.979706,0.979706,155670.90138698
1995-07-21,0.962334,0.962334,0.962334,0.962334,99243.220754165
1995-07-24,0.944965,0.944965,0.944965,0.944965,74605.702446506
1995-07-25,0.93628,0.93628,0.93628,0.93628,139372.81422182
1995-07-26,0.93628,0.93628,0.93628,0.93628,95056.974526516
1995-07-27,0.971018,0.971018,0.971018,0.971018,207519.02017436
1995-07-28,0.875667,0.875667,0.875667,0.875667,452247.97788255
1995-07-31,0.892947,0.892947,0.892947,0.892947,354999.83634908
1995-08-01,0.892947,0.892947,0.892947,0.892947,286680.34351566
1995-08-02,0.910315,0.910315,0.910315,0.910315,135669.94718822
1995-08-03,0.892947,0.892947,0.892947,0.892947,143905.63421124
1995-08-04,0.910315,0.910315,0.910315,0.910315,81295.488084808
1995-08-07,0.892947,0.892947,0.892947,0.892947,142221.78734898
1995-08-08,0.892947,0.892947,0.892947,0.892947,124308.25603768
1995-08-09,0.884264,0.884264,0.884264,0.884264,64454.739371619
1995-08-10,0.884264,0.884264,0.884264,0.884264,161149.95894964
1995-08-11,0.884264,0.884264,0.884264,0.884264,243691.51651343
1995-08-16,0.910315,0.910315,0.910315,0.910315,115899.28213379
1995-08-17,0.892947,0.892947,0.892947,0.892947,96313.304412919
1995-08-18,0.892947,0.892947,0.892947,0.892947,100789.12213889
1995-08-21,0.892947,0.892947,0.892947,0.892947,35838.463075265
1995-08-22,0.884264,0.884264,0.884264,0.884264,86508.915099797
1995-08-23,0.875667,0.875667,0.875667,0.875667,70233.628840016
1995-08-24,0.866983,0.866983,0.866983,0.866983,95160.718645993
1995-08-25,0.866983,0.866983,0.866983,0.866983,150525.87708814
1995-08-28,0.866983,0.866983,0.866983,0.866983,84202.603520675
1995-08-29,0.849616,0.849616,0.849616,0.849616,56496.083348957
1995-08-30,0.849616,0.849616,0.849616,0.849616,89450.231893734
1995-08-31,0.832248,0.832248,0.832248,0.832248,68492.779714302
1995-09-01,0.840931,0.840931,0.840931,0.840931,113557.62915132
1995-09-04,0.849616,0.849616,0.849616,0.849616,272469.67923798
1995-09-05,0.866983,0.866983,0.866983,0.866983,683424.07743326
1995-09-06,0.892947,0.892947,0.892947,0.892947,403145.08810285
1995-09-07,0.901631,0.901631,0.901631,0.901631,326071.18764903
1995-09-08,0.910315,0.910315,0.910315,0.910315,367457.1110031
1995-09-11,0.944965,0.944965,0.944965,0.944965,511651.17666738
1995-09-12,0.962334,0.962334,0.962334,0.962334,418255.24809775
1995-09-13,0.918994,0.918994,0.918994,0.918994,366165.43971335
1995-09-14,0.95365,0.95365,0.95365,0.95365,481303.17160746
1995-09-15,0.944965,0.944965,0.944965,0.944965,305827.40380797
1995-09-18,0.910315,0.910315,0.910315,0.910315,288918.25237865
1995-09-19,0.814968,0.814968,0.814968,0.814968,327120.02929648
1995-09-20,0.832248,0.832248,0.832248,0.832248,345437.13663298
1995-09-21,0.823651,0.823651,0.823651,0.823651,345425.73618029
1995-09-22,0.814968,0.814968,0.814968,0.814968,305759.00109184
1995-09-25,0.7976,0.7976,0.7976,0.7976,263911.35940384
1995-09-26,0.7976,0.7976,0.7976,0.7976,124123.56870411
1995-09-27,0.823651,0.823651,0.823651,0.823651,385497.18733923
1995-09-28,0.832248,0.832248,0.832248,0.832248,223517.27543378
1995-09-29,0.832248,0.832248,0.832248,0.832248,46853.580464029
1995-10-02,0.832248,0.832248,0.832248,0.832248,49864.440019372
1995-10-03,0.814968,0.814968,0.814968,0.814968,97040.65329452
1995-10-04,0.7976,0.7976,0.7976,0.7976,352935.21436698
1995-10-05,0.7976,0.7976,0.7976,0.7976,103996.06948049
1995-10-06,0.806283,0.806283,0.806283,0.806283,215811.70946083
1995-10-09,0.780232,0.780232,0.780232,0.780232,208268.02991607
1995-10-10,0.728217,0.728217,0.728217,0.728217,141286.95022842
1995-10-11,0.7369,0.7369,0.7369,0.7369,240196.13771877
1995-10-12,0.754268,0.754268,0.754268,0.754268,156443.85207935
1995-10-13,0.7369,0.7369,0.7369,0.7369,103811.38214692
1995-10-16,0.754268,0.754268,0.754268,0.754268,164402.50810201
1995-10-17,0.762952,0.762952,0.762952,0.762952,157285.20548784
1995-10-18,0.762952,0.762952,0.762952,0.762952,166467.1300841
1995-10-19,0.762952,0.762952,0.762952,0.762952,207622.76429384
1995-10-20,0.702252,0.702252,0.702252,0.702252,54823.636939381
1995-10-23,0.719533,0.719533,0.719533,0.719533,139522.16015206
1995-10-24,0.702252,0.702252,0.702252,0.702252,179742.95724124
1995-10-25,0.710937,0.710937,0.710937,0.710937,284142.60274693
1995-10-26,0.710937,0.710937,0.710937,0.710937,97167.198319376
1995-10-27,0.710937,0.710937,0.710937,0.710937,71041.920935714
1995-10-30,0.702252,0.702252,0.702252,0.702252,152601.89952292
1995-10-31,0.702252,0.702252,0.702252,0.702252,121759.11481628
1995-11-02,0.745584,0.745584,0.745584,0.745584,200516.86213236
1995-11-03,0.745584,0.745584,0.745584,0.745584,303117.51620363
1995-11-06,0.754268,0.754268,0.754268,0.754268,191577.76717839
1995-11-07,0.7369,0.7369,0.7369,0.7369,184552.80823101
1995-11-08,0.7369,0.7369,0.7369,0.7369,41385.923354061
1995-11-09,0.710937,0.710937,0.710937,0.710937,37982.888226192
1995-11-10,0.693569,0.693569,0.693569,0.693569,160769.18382981
1995-11-13,0.702252,0.702252,0.702252,0.702252,161621.93769099
1995-11-14,0.710937,0.710937,0.710937,0.710937,54858.97834272
1995-11-15,0.710937,0.710937,0.710937,0.710937,153329.24840452
1995-11-16,0.693569,0.693569,0.693569,0.693569,121112.70914877
1995-11-17,0.710937,0.710937,0.710937,0.710937,138553.12167343
1995-11-20,0.667518,0.667518,0.667518,0.667518,210471.73742098
1995-11-21,0.667518,0.667518,0.667518,0.667518,447149.69543973
1995-11-22,0.684884,0.684884,0.684884,0.684884,250404.10305711
1995-11-23,0.710937,0.710937,0.710937,0.710937,450125.21359174
1995-11-24,0.702252,0.702252,0.702252,0.702252,160918.52976004
1995-11-27,0.710937,0.710937,0.710937,0.710937,279921.01511596
1995-11-28,0.728217,0.728217,0.728217,0.728217,789564.57206468
1995-11-29,0.745584,0.745584,0.745584,0.745584,783947.56902447
1995-11-30,0.780232,0.780232,0.780232,0.780232,1282898.6413956
1995-12-01,0.806283,0.806283,0.806283,0.806283,1389732.2835505
1995-12-04,0.866983,0.866983,0.866983,0.866983,1331089.4949601
1995-12-05,0.866983,0.866983,0.866983,0.866983,1025423.9775803
1995-12-06,0.7976,0.7976,0.7976,0.7976,661980.96596924
1995-12-07,0.806283,0.806283,0.806283,0.806283,775619.53833467
1995-12-08,0.788916,0.788916,0.788916,0.788916,404979.42094062
1995-12-11,0.814968,0.814968,0.814968,0.814968,530463.06365061
1995-12-12,0.814968,0.814968,0.814968,0.814968,611886.23680554
1995-12-13,0.788916,0.788916,0.788916,0.788916,213573.80059785
1995-12-14,0.771636,0.771636,0.771636,0.771636,218383.65158762
1995-12-15,0.754268,0.754268,0.754268,0.754268,279078.52166219
1995-12-18,0.745584,0.745584,0.745584,0.745584,476135.34640323
1995-12-19,0.754268,0.754268,0.754268,0.754268,405694.22932426
1995-12-20,0.684884,0.684884,0.684884,0.684884,731741.47602264
1995-12-21,0.702252,0.702252,0.702252,0.702252,284097.00093618
1995-12-22,0.771636,0.771636,0.771636,0.771636,624032.27910113
1995-12-27,0.771636,0.771636,0.771636,0.771636,323360.15999942
1995-12-28,0.762952,0.762952,0.762952,0.762952,271327.35387847
1995-12-29,0.762952,0.762952,0.762952,0.762952,240518.77052989
1996-01-02,0.788916,0.788916,0.788916,0.788916,229422.70992703
1996-01-03,0.806283,0.806283,0.806283,0.806283,324329.19847805
1996-01-04,0.814968,0.814968,0.814968,0.814968,255236.75495227
1996-01-05,0.840931,0.840931,0.840931,0.840931,501223.18259213
1996-01-08,0.849616,0.849616,0.849616,0.849616,495513.83588514
1996-01-09,0.866983,0.866983,0.866983,0.866983,1042725.3045822
1996-01-10,0.849616,0.849616,0.849616,0.849616,922766.32124558
1996-01-11,0.875667,0.875667,0.875667,0.875667,1189998.6325179
1996-01-12,0.840931,0.840931,0.840931,0.840931,755688.1268973
1996-01-15,0.832248,0.832248,0.832248,0.832248,413918.51589459
1996-01-16,0.840931,0.840931,0.840931,0.840931,816935.91892732
1996-01-17,0.858299,0.858299,0.858299,0.858299,714798.12323525
1996-01-18,0.840931,0.840931,0.840931,0.840931,1704625.3273373
1996-01-19,0.823651,0.823651,0.823651,0.823651,482017.9799911
1996-01-22,0.840931,0.840931,0.840931,0.840931,575540.45358559
1996-01-23,0.840931,0.840931,0.840931,0.840931,280635.82349959
1996-01-24,0.866983,0.866983,0.866983,0.866983,663815.29880702
1996-01-25,0.884264,0.884264,0.884264,0.884264,1180598.9592753
1996-01-26,0.884264,0.884264,0.884264,0.884264,1146110.3097985
1996-01-29,0.892947,0.892947,0.892947,0.892947,811341.7167925
1996-01-30,0.858299,0.858299,0.858299,0.858299,674600.12705145
1996-01-31,0.866983,0.866983,0.866983,0.866983,933147.57346479
1996-02-01,0.840931,0.840931,0.840931,0.840931,487543.77940979
1996-02-02,0.849616,0.849616,0.849616,0.849616,574375.3273207
1996-02-05,0.823651,0.823651,0.823651,0.823651,816520.94244941
1996-02-06,0.7976,0.7976,0.7976,0.7976,443735.25985917
1996-02-07,0.788916,0.788916,0.788916,0.788916,657851.72200505
1996-02-08,0.7976,0.7976,0.7976,0.7976,787984.46932189
1996-02-09,0.814968,0.814968,0.814968,0.814968,985963.59068552
1996-02-12,0.866983,0.866983,0.866983,0.866983,1768826.9766592
1996-02-13,0.814968,0.814968,0.814968,0.814968,823372.61451591
1996-02-14,0.814968,0.814968,0.814968,0.814968,333153.14885986
1996-02-15,0.788916,0.788916,0.788916,0.788916,401172.80978754
1996-02-16,0.788916,0.788916,0.788916,0.788916,515884.16475105
1996-02-19,0.788916,0.788916,0.788916,0.788916,260474.1229179
1996-02-20,0.788916,0.788916,0.788916,0.788916,418047.75985879
1996-02-21,0.788916,0.788916,0.788916,0.788916,160595.89694892
1996-02-22,0.806283,0.806283,0.806283,0.806283,357202.40380873
1996-02-23,0.7976,0.7976,0.7976,0.7976,459503.22597426
1996-02-26,0.806283,0.806283,0.806283,0.806283,337351.93558547
1996-02-27,0.832248,0.832248,0.832248,0.832248,1358911.159704
1996-02-28,0.823651,0.823651,0.823651,0.823651,724855.60259808
1996-02-29,0.840931,0.840931,0.840931,0.840931,786127.33557874
1996-03-01,0.823651,0.823651,0.823651,0.823651,726493.84764958
1996-03-04,0.858299,0.858299,0.858299,0.858299,768387.09114833
1996-03-05,0.858299,0.858299,0.858299,0.858299,773047.59620787
1996-03-06,0.858299,0.858299,0.858299,0.858299,946065.42640747
1996-03-07,0.866983,0.866983,0.866983,0.866983,1386455.7934475
1996-03-08,0.866983,0.866983,0.866983,0.866983,703608.57892033
1996-03-11,0.832248,0.832248,0.832248,0.832248,762966.1758944
1996-03-12,0.823651,0.823651,0.823651,0.823651,339970.61956828
1996-03-13,0.832248,0.832248,0.832248,0.832248,455973.64582154
1996-03-14,0.823651,0.823651,0.823651,0.823651,289576.05849884
1996-03-15,0.823651,0.823651,0.823651,0.823651,294431.51129938
1996-03-18,0.858299,0.858299,0.858299,0.858299,1046266.2851876
1996-03-19,0.910315,0.910315,0.910315,0.910315,1292968.6612564
1996-03-20,0.858299,0.858299,0.858299,0.858299,743922.85972156
1996-03-21,0.840931,0.840931,0.840931,0.840931,1059992.4302259
1996-03-22,0.823651,0.823651,0.823651,0.823651,432996.03342549
1996-03-25,0.814968,0.814968,0.814968,0.814968,483471.53770903
1996-03-26,0.814968,0.814968,0.814968,0.814968,305538.97235493
1996-03-27,0.823651,0.823651,0.823651,0.823651,230691.58031139
1996-03-28,0.806283,0.806283,0.806283,0.806283,203885.69590216
1996-03-29,0.806283,0.806283,0.806283,0.806283,310072.93238961
1996-04-01,0.814968,0.814968,0.814968,0.814968,470587.88612443
1996-04-02,0.806283,0.806283,0.806283,0.806283,196583.70595443
1996-04-03,0.823651,0.823651,0.823651,0.823651,930010.1688846
1996-04-04,0.832248,0.832248,0.832248,0.832248,802010.44626599
1996-04-05,0.840931,0.840931,0.840931,0.840931,664864.14045447
1996-04-09,0.849616,0.849616,0.849616,0.849616,556127.76274561
1996-04-10,0.875667,0.875667,0.875667,0.875667,717773.64138725
1996-04-11,0.866983,0.866983,0.866983,0.866983,319507.94703559
1996-04-12,0.858299,0.858299,0.858299,0.858299,318077.19022303
1996-04-15,0.875667,0.875667,0.875667,0.875667,757741.34842672
1996-04-16,0.892947,0.892947,0.892947,0.892947,984914.74903807
1996-04-17,0.910315,0.910315,0.910315,0.910315,1169940.6760557
1996-04-18,0.944965,0.944965,0.944965,0.944965,1349221.914963
1996-04-19,1.03172,1.03172,1.03172,1.03172,2654406.1612764
1996-04-22,1.10101,1.10101,1.10101,1.10101,2783281.4386616
1996-04-23,1.09233,1.09233,1.09233,1.09233,2037317.8979085
1996-04-24,1.05768,1.05768,1.05768,1.05768,1513209.4465871
1996-04-25,1.049,1.049,1.049,1.049,1180621.7601807
1996-04-26,0.988296,0.988296,0.988296,0.988296,972849.6499566
1996-04-29,1.00566,1.00566,1.00566,1.00566,760186.74552865
1996-04-30,0.996984,0.996984,0.996984,0.996984,783347.905213
1996-05-06,1.03172,1.03172,1.03172,1.03172,665902.72169449
1996-05-07,1.09233,1.09233,1.09233,1.09233,1505908.5966846
1996-05-08,1.10101,1.10101,1.10101,1.10101,1088967.820782
1996-05-09,1.07505,1.07505,1.07505,1.07505,732998.94595432
1996-05-10,1.049,1.049,1.049,1.049,598656.01145918
1996-05-13,1.05768,1.05768,1.05768,1.05768,485017.43909375
1996-05-14,1.04031,1.04031,1.04031,1.04031,723309.70121336
1996-05-15,1.04031,1.04031,1.04031,1.04031,486851.77193152
1996-05-16,1.06636,1.06636,1.06636,1.06636,693954.67558271
1996-05-17,1.05768,1.05768,1.05768,1.05768,268986.84094129
1996-05-20,1.07505,1.07505,1.07505,1.07505,870675.37281592
1996-05-21,1.02303,1.02303,1.02303,1.02303,1773199.0502657
1996-05-22,0.988296,0.988296,0.988296,0.988296,765434.37390171
1996-05-23,0.988296,0.988296,0.988296,0.988296,646039.71297328
1996-05-24,0.971018,0.971018,0.971018,0.971018,534501.10399329
1996-05-27,0.971018,0.971018,0.971018,0.971018,268282.29296506
1996-05-28,0.962334,0.962334,0.962334,0.962334,436445.81040939
1996-05-29,0.962334,0.962334,0.962334,0.962334,466055.06613502
1996-05-30,0.93628,0.93628,0.93628,0.93628,522262.71803093
1996-05-31,0.95365,0.95365,0.95365,0.95365,978340.10797195
1996-06-03,0.979706,0.979706,0.979706,0.979706,858968.24794889
1996-06-04,0.996984,0.996984,0.996984,0.996984,564698.6230777
1996-06-05,0.971018,0.971018,0.971018,0.971018,914010.77357991
1996-06-07,0.971018,0.971018,0.971018,0.971018,346036.80044446
1996-06-10,0.95365,0.95365,0.95365,0.95365,189270.315554
1996-06-11,0.944965,0.944965,0.944965,0.944965,476723.60976201
1996-06-12,0.944965,0.944965,0.944965,0.944965,424345.36992457
1996-06-13,0.93628,0.93628,0.93628,0.93628,365265.94399613
1996-06-14,0.927679,0.927679,0.927679,0.927679,454912.26367613
1996-06-17,0.927679,0.927679,0.927679,0.927679,133673.72792225
1996-06-18,0.918994,0.918994,0.918994,0.918994,253541.50763731
1996-06-19,0.901631,0.901631,0.901631,0.901631,297787.80457122
1996-06-20,0.892947,0.892947,0.892947,0.892947,372900.82716241
1996-06-21,0.884264,0.884264,0.884264,0.884264,497001.59496114
1996-06-24,0.918994,0.918994,0.918994,0.918994,262791.83494972
1996-06-25,0.944965,0.944965,0.944965,0.944965,368782.9836509
1996-06-26,0.93628,0.93628,0.93628,0.93628,283554.33938815
1996-06-27,0.927679,0.927679,0.927679,0.927679,437125.2773897
1996-06-28,0.901631,0.901631,0.901631,0.901631,293912.79070199
1996-07-01,0.892947,0.892947,0.892947,0.892947,482098.9232052
1996-07-02,0.892947,0.892947,0.892947,0.892947,512896.10610109
1996-07-03,0.910315,0.910315,0.910315,0.910315,370756.40201148
1996-07-04,0.918994,0.918994,0.918994,0.918994,442881.36595271
1996-07-05,0.910315,0.910315,0.910315,0.910315,283416.3939106
1996-07-08,0.892947,0.892947,0.892947,0.892947,197091.02609911
1996-07-09,0.901631,0.901631,0.901631,0.901631,194645.62899718
1996-07-10,0.892947,0.892947,0.892947,0.892947,375150.13647808
1996-07-11,0.884264,0.884264,0.884264,0.884264,249354.1213644
1996-07-12,0.866983,0.866983,0.866983,0.866983,390444.98380655
1996-07-15,0.884264,0.884264,0.884264,0.884264,342080.84336114
1996-07-16,0.884264,0.884264,0.884264,0.884264,587467.60718952
1996-07-17,0.875667,0.875667,0.875667,0.875667,897644.28369861
1996-07-18,0.866983,0.866983,0.866983,0.866983,276830.35239178
1996-07-19,0.858299,0.858299,0.858299,0.858299,602358.87849278
1996-07-22,0.849616,0.849616,0.849616,0.849616,703781.86580121
1996-07-23,0.832248,0.832248,0.832248,0.832248,252203.09449154
1996-07-24,0.849616,0.849616,0.849616,0.849616,118286.536927
1996-07-25,0.840931,0.840931,0.840931,0.840931,201555.44337239
1996-07-26,0.7976,0.7976,0.7976,0.7976,456999.68656361
1996-07-29,0.823651,0.823651,0.823651,0.823651,171196.03785979
1996-07-30,0.806283,0.806283,0.806283,0.806283,316889.26305276
1996-07-31,0.7976,0.7976,0.7976,0.7976,530717.29374559
1996-08-01,0.780232,0.780232,0.780232,0.780232,524823.25970503
1996-08-02,0.771636,0.771636,0.771636,0.771636,176260.11894454
1996-08-05,0.780232,0.780232,0.780232,0.780232,367180.08000273
1996-08-06,0.788916,0.788916,0.788916,0.788916,569127.69894765
1996-08-07,0.771636,0.771636,0.771636,0.771636,226804.02594422
1996-08-08,0.780232,0.780232,0.780232,0.780232,363984.53311382
1996-08-09,0.788916,0.788916,0.788916,0.788916,132462.99984661
1996-08-12,0.780232,0.780232,0.780232,0.780232,141125.06380022
1996-08-13,0.771636,0.771636,0.771636,0.771636,535907.9198552
1996-08-14,0.780232,0.780232,0.780232,0.780232,183272.53739396
1996-08-16,0.780232,0.780232,0.780232,0.780232,82668.102588646
1996-08-19,0.806283,0.806283,0.806283,0.806283,466342.3575428
1996-08-20,0.7976,0.7976,0.7976,0.7976,201855.27527813
1996-08-21,0.780232,0.780232,0.780232,0.780232,492146.14216061
1996-08-22,0.788916,0.788916,0.788916,0.788916,226251.10398876
1996-08-23,0.788916,0.788916,0.788916,0.788916,446803.12167796
1996-08-26,0.788916,0.788916,0.788916,0.788916,272746.71023833
1996-08-27,0.780232,0.780232,0.780232,0.780232,226850.76780024
1996-08-28,0.788916,0.788916,0.788916,0.788916,306104.43480833
1996-08-29,0.780232,0.780232,0.780232,0.780232,215950.79498365
1996-08-30,0.788916,0.788916,0.788916,0.788916,796646.5332755
1996-09-02,0.806283,0.806283,0.806283,0.806283,341054.80261907
1996-09-03,0.806283,0.806283,0.806283,0.806283,683965.59893601
1996-09-04,0.788916,0.788916,0.788916,0.788916,738973.92320897
1996-09-05,0.788916,0.788916,0.788916,0.788916,463297.29662938
1996-09-06,0.788916,0.788916,0.788916,0.788916,314813.24061797
1996-09-09,0.806283,0.806283,0.806283,0.806283,500657.72013872
1996-09-10,0.823651,0.823651,0.823651,0.823651,962225.56809509
1996-09-11,0.849616,0.849616,0.849616,0.849616,827432.3157187
1996-09-12,0.901631,0.901631,0.901631,0.901631,1322035.2554339
1996-09-13,0.910315,0.910315,0.910315,0.910315,1688442.3847443
1996-09-16,0.910315,0.910315,0.910315,0.910315,1687346.8012409
1996-09-17,0.892947,0.892947,0.892947,0.892947,937322.41923976
1996-09-18,0.866983,0.866983,0.866983,0.866983,891045.70168183
1996-09-19,0.840931,0.840931,0.840931,0.840931,796716.07603691
1996-09-20,0.840931,0.840931,0.840931,0.840931,265768.49314699
1996-09-23,0.858299,0.858299,0.858299,0.858299,452063.29054898
1996-09-24,0.858299,0.858299,0.858299,0.858299,351862.43176889
1996-09-25,0.832248,0.832248,0.832248,0.832248,903538.31773917
1996-09-26,0.823651,0.823651,0.823651,0.823651,423745.7061131
1996-09-27,0.849616,0.849616,0.849616,0.849616,705604.7981863
1996-09-30,0.849616,0.849616,0.849616,0.849616,205384.85543086
1996-10-01,0.849616,0.849616,0.849616,0.849616,258351.35862709
1996-10-02,0.849616,0.849616,0.849616,0.849616,147712.24536432
1996-10-03,0.832248,0.832248,0.832248,0.832248,216873.09160624
1996-10-04,0.832248,0.832248,0.832248,0.832248,176305.7207553
1996-10-07,0.858299,0.858299,0.858299,0.858299,537118.64793084
1996-10-08,0.866983,0.866983,0.866983,0.866983,631517.81633716
1996-10-09,0.884264,0.884264,0.884264,0.884264,680205.72963896
1996-10-10,0.866983,0.866983,0.866983,0.866983,882971.90108699
1996-10-11,0.849616,0.849616,0.849616,0.849616,338977.64013901
1996-10-14,0.858299,0.858299,0.858299,0.858299,587801.64045334
1996-10-15,0.858299,0.858299,0.858299,0.858299,1188995.3926812
1996-10-16,0.849616,0.849616,0.849616,0.849616,350742.90731475
1996-10-17,0.840931,0.840931,0.840931,0.840931,277072.0419888
1996-10-18,0.823651,0.823651,0.823651,0.823651,225223.92320142
1996-10-21,0.823651,0.823651,0.823651,0.823651,207010.5599844
1996-10-22,0.814968,0.814968,0.814968,0.814968,241730.63865081
1996-10-23,0.823651,0.823651,0.823651,0.823651,251938.60398914
1996-10-24,0.806283,0.806283,0.806283,0.806283,365992.15283246
1996-10-25,0.7976,0.7976,0.7976,0.7976,335956.52017625
1996-10-28,0.788916,0.788916,0.788916,0.788916,718200.01831785
1996-10-29,0.7976,0.7976,0.7976,0.7976,184045.48808632
1996-10-30,0.806283,0.806283,0.806283,0.806283,649673.03724547
1996-10-31,0.806283,0.806283,0.806283,0.806283,543244.11116101
1996-11-04,0.7976,0.7976,0.7976,0.7976,178036.3094736
1996-11-05,0.780232,0.780232,0.780232,0.780232,168531.7520662
1996-11-06,0.788916,0.788916,0.788916,0.788916,255547.9873107
1996-11-07,0.7976,0.7976,0.7976,0.7976,179005.34795221
1996-11-08,0.7976,0.7976,0.7976,0.7976,244555.67082732
1996-11-12,0.7976,0.7976,0.7976,0.7976,117871.5604491
1996-11-13,0.780232,0.780232,0.780232,0.780232,256967.34367056
1996-11-14,0.788916,0.788916,0.788916,0.788916,64997.400919648
1996-11-15,0.7976,0.7976,0.7976,0.7976,506136.77770138
1996-11-18,0.7976,0.7976,0.7976,0.7976,465165.83082523
1996-11-19,0.7976,0.7976,0.7976,0.7976,403398.17815256
1996-11-20,0.788916,0.788916,0.788916,0.788916,481661.14582191
1996-11-21,0.788916,0.788916,0.788916,0.788916,434760.82350185
1996-11-22,0.7976,0.7976,0.7976,0.7976,320199.95451385
1996-11-25,0.814968,0.814968,0.814968,0.814968,657101.57221806
1996-11-26,0.823651,0.823651,0.823651,0.823651,294431.51129938
1996-11-27,0.806283,0.806283,0.806283,0.806283,260462.72246522
1996-11-28,0.7976,0.7976,0.7976,0.7976,278329.51192048
1996-11-29,0.814968,0.814968,0.814968,0.814968,352820.06979482
1996-12-02,0.814968,0.814968,0.814968,0.814968,386131.05250877
1996-12-03,0.7976,0.7976,0.7976,0.7976,281466.91650068
1996-12-04,0.7976,0.7976,0.7976,0.7976,256528.42624201
1996-12-05,0.806283,0.806283,0.806283,0.806283,491938.65392166
1996-12-06,0.7976,0.7976,0.7976,0.7976,191196.99205855
1996-12-09,0.771636,0.771636,0.771636,0.771636,193757.53373265
1996-12-10,0.780232,0.780232,0.780232,0.780232,521616.31236342
1996-12-11,0.788916,0.788916,0.788916,0.788916,332091.76671444
1996-12-12,0.814968,0.814968,0.814968,0.814968,573671.91938975
1996-12-13,0.814968,0.814968,0.814968,0.814968,527383.80137913
1996-12-16,0.806283,0.806283,0.806283,0.806283,272239.39009365
1996-12-17,0.814968,0.814968,0.814968,0.814968,492225.94532944
1996-12-18,0.806283,0.806283,0.806283,0.806283,641218.46153081
1996-12-19,0.7976,0.7976,0.7976,0.7976,436929.18960344
1996-12-20,0.788916,0.788916,0.788916,0.788916,591308.41970068
1996-12-23,0.814968,0.814968,0.814968,0.814968,604192.07128528
1996-12-24,0.806283,0.806283,0.806283,0.806283,405890.31711053
1996-12-30,0.7976,0.7976,0.7976,0.7976,243852.26289635
1996-12-31,0.814968,0.814968,0.814968,0.814968,523680.93434553
1997-01-02,0.814968,0.814968,0.814968,0.814968,370098.59589129
1997-01-03,0.814968,0.814968,0.814968,0.814968,466262.55437397
1997-01-06,0.814968,0.814968,0.814968,0.814968,616822.63282018
1997-01-07,0.814968,0.814968,0.814968,0.814968,637758.4241395
1997-01-08,0.840931,0.840931,0.840931,0.840931,1433494.061245
1997-01-09,0.892947,0.892947,0.892947,0.892947,1137216.8166553
1997-01-10,0.918994,0.918994,0.918994,0.918994,3683450.9226309
1997-01-13,0.93628,0.93628,0.93628,0.93628,1243173.7639983
1997-01-14,0.910315,0.910315,0.910315,0.910315,872232.67465332
1997-01-15,0.910315,0.910315,0.910315,0.910315,836533.29710087
1997-01-16,0.892947,0.892947,0.892947,0.892947,884689.94930733
1997-01-17,0.884264,0.884264,0.884264,0.884264,687553.32139746
1997-01-20,0.832248,0.832248,0.832248,0.832248,1017684.2102493
1997-01-21,0.814968,0.814968,0.814968,0.814968,586544.17052166
1997-01-22,0.7976,0.7976,0.7976,0.7976,597409.9419802
1997-01-23,0.806283,0.806283,0.806283,0.806283,987613.23618972
1997-01-24,0.806283,0.806283,0.806283,0.806283,607110.58717384
1997-01-27,0.814968,0.814968,0.814968,0.814968,928290.98061899
1997-01-28,0.806283,0.806283,0.806283,0.806283,499827.76718292
1997-01-29,0.7976,0.7976,0.7976,0.7976,324606.22947841
1997-01-30,0.7976,0.7976,0.7976,0.7976,297499.37311817
1997-01-31,0.7976,0.7976,0.7976,0.7976,175221.53770451
1997-02-03,0.814968,0.814968,0.814968,0.814968,415117.84351755
1997-02-04,0.814968,0.814968,0.814968,0.814968,355288.26780213
1997-02-05,0.7976,0.7976,0.7976,0.7976,186813.51799937
1997-02-06,0.814968,0.814968,0.814968,0.814968,485443.81602435
1997-02-07,0.823651,0.823651,0.823651,0.823651,540498.88215334
1997-02-10,0.866983,0.866983,0.866983,0.866983,1050800.2452222
1997-02-11,0.849616,0.849616,0.849616,0.849616,866858.50125541
1997-02-12,0.866983,0.866983,0.866983,0.866983,885278.21266612
1997-02-13,0.849616,0.849616,0.849616,0.849616,256586.56855073
1997-02-14,0.866983,0.866983,0.866983,0.866983,1234199.3276411
1997-02-17,0.858299,0.858299,0.858299,0.858299,548907.85605724
1997-02-18,0.858299,0.858299,0.858299,0.858299,1025942.6981777
1997-02-19,0.849616,0.849616,0.849616,0.849616,724867.00305077
1997-02-20,0.875667,0.875667,0.875667,0.875667,4955300.2452796
1997-02-21,0.962334,0.962334,0.962334,0.962334,2875327.5536327
1997-02-24,1.04031,1.04031,1.04031,1.04031,2284330.3662905
1997-02-25,1.02303,1.02303,1.02303,1.02303,2784919.683713
1997-02-26,1.04031,1.04031,1.04031,1.04031,2606329.3122387
1997-02-27,0.996984,0.996984,0.996984,0.996984,1170506.1385092
1997-02-28,0.962334,0.962334,0.962334,0.962334,1881900.0865713
1997-03-03,0.910315,0.910315,0.910315,0.910315,886512.88169241
1997-03-04,0.901631,0.901631,0.901631,0.901631,739769.67480672
1997-03-05,0.918994,0.918994,0.918994,0.918994,656709.39664554
1997-03-06,0.927679,0.927679,0.927679,0.927679,572957.1110061
1997-03-07,0.95365,0.95365,0.95365,0.95365,1845012.7818485
1997-03-10,0.979706,0.979706,0.979706,0.979706,875301.67651738
1997-03-11,1.00566,1.00566,1.00566,1.00566,1404531.2111869
1997-03-12,1.01435,1.01435,1.01435,1.01435,610743.91144604
1997-03-13,0.93628,0.93628,0.93628,0.93628,1466921.3285765
1997-03-14,0.901631,0.901631,0.901631,0.901631,3763154.9075202
1997-03-17,0.910315,0.910315,0.910315,0.910315,586072.19178031
1997-03-18,0.918994,0.918994,0.918994,0.918994,838437.17270004
1997-03-19,0.875667,0.875667,0.875667,0.875667,557315.68991587
1997-03-20,0.875667,0.875667,0.875667,0.875667,1231685.527823
1997-03-21,0.884264,0.884264,0.884264,0.884264,277626.10398952
1997-03-24,0.892947,0.892947,0.892947,0.892947,208856.29327486
1997-03-25,0.910315,0.910315,0.910315,0.910315,956274.53179108
1997-03-26,0.910315,0.910315,0.910315,0.910315,597053.107811
1997-03-27,0.901631,0.901631,0.901631,0.901631,596695.13359655
1997-04-01,0.866983,0.866983,0.866983,0.866983,764742.36642345
1997-04-02,0.849616,0.849616,0.849616,0.849616,370756.40201148
1997-04-03,0.849616,0.849616,0.849616,0.849616,329554.02594573
1997-04-04,0.840931,0.840931,0.840931,0.840931,459595.56964104
1997-04-07,0.866983,0.866983,0.866983,0.866983,589417.08459946
1997-04-08,0.866983,0.866983,0.866983,0.866983,241072.83253062
1997-04-09,0.858299,0.858299,0.858299,0.858299,195152.94914187
1997-04-10,0.866983,0.866983,0.866983,0.866983,2935549.3049206
1997-04-11,0.875667,0.875667,0.875667,0.875667,314628.5532844
1997-04-14,0.849616,0.849616,0.849616,0.849616,606152.94914791
1997-04-15,0.849616,0.849616,0.849616,0.849616,413375.85434657
1997-04-16,0.866983,0.866983,0.866983,0.866983,432546.85558952
1997-04-17,0.858299,0.858299,0.858299,0.858299,213216.96642866
1997-04-18,0.849616,0.849616,0.849616,0.849616,434311.64566589
1997-04-21,0.866983,0.866983,0.866983,0.866983,385254.35769694
1997-04-22,0.901631,0.901631,0.901631,0.901631,875070.24732779
1997-04-23,0.901631,0.901631,0.901631,0.901631,885613.3859752
1997-04-24,0.901631,0.901631,0.901631,0.901631,887827.35388753
1997-04-25,0.892947,0.892947,0.892947,0.892947,568884.86930535
1997-04-28,0.866983,0.866983,0.866983,0.866983,374874.24552299
1997-04-29,0.892947,0.892947,0.892947,0.892947,275480.53879332
1997-04-30,0.944965,0.944965,0.944965,0.944965,2058759.8693273
1997-05-05,0.988296,0.988296,0.988296,0.988296,1100848.23253
1997-05-06,0.979706,0.979706,0.979706,0.979706,800788.31773766
1997-05-07,0.95365,0.95365,0.95365,0.95365,2870540.5035483
1997-05-08,0.927679,0.927679,0.927679,0.927679,723714.41728384
1997-05-09,0.927679,0.927679,0.927679,0.927679,645717.08016216
1997-05-12,0.910315,0.910315,0.910315,0.910315,1160598.0050765
1997-05-13,0.892947,0.892947,0.892947,0.892947,1065552.4310027
1997-05-14,0.892947,0.892947,0.892947,0.892947,180862.48169536
1997-05-15,0.927679,0.927679,0.927679,0.927679,355195.92413535
1997-05-16,0.93628,0.93628,0.93628,0.93628,536138.20899953
1997-05-19,0.95365,0.95365,0.95365,0.95365,351804.28946017
1997-05-20,0.927679,0.927679,0.927679,0.927679,171946.18764677
1997-05-21,0.93628,0.93628,0.93628,0.93628,793533.06964596
1997-05-22,0.93628,0.93628,0.93628,0.93628,403618.20688947
1997-05-23,0.901631,0.901631,0.901631,0.901631,395393.92031914
1997-05-26,0.884264,0.884264,0.884264,0.884264,377699.27769949
1997-05-27,0.866983,0.866983,0.866983,0.866983,482652.98520592
1997-05-28,0.840931,0.840931,0.840931,0.840931,114756.95677428
1997-05-30,0.866983,0.866983,0.866983,0.866983,356418.05266368
1997-06-02,0.875667,0.875667,0.875667,0.875667,267233.45131761
1997-06-03,0.875667,0.875667,0.875667,0.875667,363742.84351679
1997-06-04,0.866983,0.866983,0.866983,0.866983,173018.97024486
1997-06-05,0.849616,0.849616,0.849616,0.849616,162187.4001444
1997-06-06,0.858299,0.858299,0.858299,0.858299,178520.8287129
1997-06-09,0.866983,0.866983,0.866983,0.866983,441197.51909045
1997-06-10,0.884264,0.884264,0.884264,0.884264,432211.68228044
1997-06-11,0.892947,0.892947,0.892947,0.892947,431704.36213576
1997-06-12,0.927679,0.927679,0.927679,0.927679,447368.58413137
1997-06-13,0.910315,0.910315,0.910315,0.910315,459399.48185478
1997-06-16,0.918994,0.918994,0.918994,0.918994,379164.23587012
1997-06-17,0.884264,0.884264,0.884264,0.884264,233425.40886638
1997-06-18,0.875667,0.875667,0.875667,0.875667,450667.87513977
1997-06-19,0.892947,0.892947,0.892947,0.892947,250854.42093836
1997-06-20,0.866983,0.866983,0.866983,0.866983,625173.46441536
1997-06-23,0.866983,0.866983,0.866983,0.866983,307972.96900417
1997-06-24,0.849616,0.849616,0.849616,0.849616,215385.33253024
1997-06-25,0.858299,0.858299,0.858299,0.858299,317488.92686424
1997-06-26,0.840931,0.840931,0.840931,0.840931,246551.89009327
1997-06-27,0.840931,0.840931,0.840931,0.840931,287764.52656645
1997-06-30,0.849616,0.849616,0.849616,0.849616,370675.45879738
1997-07-01,0.840931,0.840931,0.840931,0.840931,241476.40855583
1997-07-02,0.840931,0.840931,0.840931,0.840931,169731.07968916
1997-07-03,0.840931,0.840931,0.840931,0.840931,259412.74077249
1997-07-04,0.858299,0.858299,0.858299,0.858299,323429.70276083
1997-07-07,0.849616,0.849616,0.849616,0.849616,188325.21802603
1997-07-08,0.866983,0.866983,0.866983,0.866983,342576.76305314
1997-07-09,0.866983,0.866983,0.866983,0.866983,219156.60227998
1997-07-10,0.866983,0.866983,0.866983,0.866983,314894.18383207
1997-07-11,0.858299,0.858299,0.858299,0.858299,262146.56932748
1997-07-14,0.7976,0.7976,0.7976,0.7976,332242.25268995
1997-07-15,0.7976,0.7976,0.7976,0.7976,370490.77146382
1997-07-16,0.7976,0.7976,0.7976,0.7976,419386.17300456
1997-07-17,0.814968,0.814968,0.814968,0.814968,307039.27192888
1997-07-18,0.806283,0.806283,0.806283,0.806283,199063.30441442
1997-07-21,0.814968,0.814968,0.814968,0.814968,347260.06901806
1997-07-22,0.806283,0.806283,0.806283,0.806283,327432.40170017
1997-07-23,0.806283,0.806283,0.806283,0.806283,176744.63818385
1997-07-24,0.7976,0.7976,0.7976,0.7976,366095.89695194
1997-07-25,0.788916,0.788916,0.788916,0.788916,160595.89694892
1997-07-28,0.780232,0.780232,0.780232,0.780232,141620.98349223
1997-07-29,0.771636,0.771636,0.771636,0.771636,130247.89188901
1997-07-30,0.7976,0.7976,0.7976,0.7976,126061.64566136
1997-07-31,0.788916,0.788916,0.788916,0.788916,165417.14839139
1997-08-01,0.780232,0.780232,0.780232,0.780232,280036.15968812
1997-08-04,0.7976,0.7976,0.7976,0.7976,151079.93908885
1997-08-05,0.7976,0.7976,0.7976,0.7976,405590.48520479
1997-08-06,0.806283,0.806283,0.806283,0.806283,247439.9853578
1997-08-07,0.823651,0.823651,0.823651,0.823651,384886.12307506
1997-08-08,0.849616,0.849616,0.849616,0.849616,346625.06380324
1997-08-11,0.840931,0.840931,0.840931,0.840931,370882.94703634
1997-08-12,0.840931,0.840931,0.840931,0.840931,406016.86213538
1997-08-13,0.849616,0.849616,0.849616,0.849616,559657.34289833
1997-08-14,0.814968,0.814968,0.814968,0.814968,180031.38869428
1997-08-18,0.788916,0.788916,0.788916,0.788916,410677.36719492
1997-08-19,0.814968,0.814968,0.814968,0.814968,146800.20914915
1997-08-20,0.814968,0.814968,0.814968,0.814968,179154.69388245
1997-08-21,0.7976,0.7976,0.7976,0.7976,82126.581085886
1997-08-22,0.788916,0.788916,0.788916,0.788916,107109.53311004
1997-08-25,0.814968,0.814968,0.814968,0.814968,113823.25969899
1997-08-26,0.806283,0.806283,0.806283,0.806283,139476.5583413
1997-08-27,0.806283,0.806283,0.806283,0.806283,91215.021970096
1997-08-28,0.823651,0.823651,0.823651,0.823651,319957.12487155
1997-08-29,0.823651,0.823651,0.823651,0.823651,133605.32520611
1997-09-01,0.7976,0.7976,0.7976,0.7976,197287.11388538
1997-09-02,0.7976,0.7976,0.7976,0.7976,115668.99298945
1997-09-03,0.806283,0.806283,0.806283,0.806283,152821.92825983
1997-09-04,0.814968,0.814968,0.814968,0.814968,451601.57221504
1997-09-05,0.823651,0.823651,0.823651,0.823651,451671.11497646
1997-09-08,0.823651,0.823651,0.823651,0.823651,500577.91696989
1997-09-09,0.814968,0.814968,0.814968,0.814968,240726.25876885
1997-09-10,0.823651,0.823651,0.823651,0.823651,262815.77590037
1997-09-11,0.7976,0.7976,0.7976,0.7976,225050.63632054
1997-09-12,0.806283,0.806283,0.806283,0.806283,170619.17495369
1997-09-15,0.806283,0.806283,0.806283,0.806283,219145.20182729
1997-09-16,0.806283,0.806283,0.806283,0.806283,112403.90333913
1997-09-17,0.814968,0.814968,0.814968,0.814968,302563.45420292
1997-09-18,0.806283,0.806283,0.806283,0.806283,274892.27543454
1997-09-19,0.7976,0.7976,0.7976,0.7976,256045.04704797
1997-09-22,0.788916,0.788916,0.788916,0.788916,217299.46853683
1997-09-23,0.788916,0.788916,0.788916,0.788916,369555.93434326
1997-09-24,0.780232,0.780232,0.780232,0.780232,559715.48520705
1997-09-25,0.780232,0.780232,0.780232,0.780232,200667.34810786
1997-09-26,0.762952,0.762952,0.762952,0.762952,433412.14994867
1997-09-29,0.745584,0.745584,0.745584,0.745584,436053.63483687
1997-09-30,0.745584,0.745584,0.745584,0.745584,2778494.3885771
1997-10-01,0.771636,0.771636,0.771636,0.771636,467231.59285259
1997-10-02,0.788916,0.788916,0.788916,0.788916,353395.79265564
1997-10-03,0.745584,0.745584,0.745584,0.745584,201451.69925291
1997-10-06,0.745584,0.745584,0.745584,0.745584,480518.82046241
1997-10-07,0.745584,0.745584,0.745584,0.745584,351666.34398262
1997-10-08,0.754268,0.754268,0.754268,0.754268,685234.46932038
1997-10-09,0.771636,0.771636,0.771636,0.771636,464324.47741672
1997-10-10,0.754268,0.754268,0.754268,0.754268,209698.78672863
1997-10-13,0.745584,0.745584,0.745584,0.745584,1175269.2476428
1997-10-14,0.762952,0.762952,0.762952,0.762952,876938.78152362
1997-10-15,0.780232,0.780232,0.780232,0.780232,478258.11069405
1997-10-16,0.780232,0.780232,0.780232,0.780232,235201.59939543
1997-10-17,0.771636,0.771636,0.771636,0.771636,367006.79312185
1997-10-20,0.788916,0.788916,0.788916,0.788916,727323.80060539
1997-10-21,0.788916,0.788916,0.788916,0.788916,385842.62105573
1997-10-22,0.780232,0.780232,0.780232,0.780232,1654266.1076713
1997-10-23,0.771636,0.771636,0.771636,0.771636,624989.91712706
1997-10-24,0.745584,0.745584,0.745584,0.745584,576290.60337256
1997-10-27,0.719533,0.719533,0.719533,0.719533,745191.73010593
1997-10-28,0.650238,0.650238,0.650238,0.650238,3185976.2088831
1997-10-29,0.710937,0.710937,0.710937,0.710937,2061436.6956188
1997-10-30,0.684884,0.684884,0.684884,0.684884,511800.52259761
1997-10-31,0.667518,0.667518,0.667518,0.667518,447102.9535837
1997-11-03,0.693569,0.693569,0.693569,0.693569,726367.30262473
1997-11-04,0.702252,0.702252,0.702252,0.702252,374550.47266661
1997-11-05,0.693569,0.693569,0.693569,0.693569,303082.1748003
1997-11-06,0.693569,0.693569,0.693569,0.693569,248650.71343344
1997-11-07,0.676201,0.676201,0.676201,0.676201,493472.01480842
1997-11-12,0.676201,0.676201,0.676201,0.676201,250819.07953502
1997-11-13,0.667518,0.667518,0.667518,0.667518,313302.68063659
1997-11-14,0.676201,0.676201,0.676201,0.676201,696111.6412316
1997-11-17,0.702252,0.702252,0.702252,0.702252,373720.5197108
1997-11-18,0.702252,0.702252,0.702252,0.702252,464439.6219889
1997-11-19,0.693569,0.693569,0.693569,0.693569,589151.4540518
1997-11-20,0.702252,0.702252,0.702252,0.702252,892245.02930478
1997-11-21,0.728217,0.728217,0.728217,0.728217,939882.96091386
1997-11-24,0.7369,0.7369,0.7369,0.7369,1452699.2638461
1997-11-25,0.745584,0.745584,0.745584,0.745584,1409871.1832268
1997-11-26,0.7976,0.7976,0.7976,0.7976,1928926.9539161
1997-11-27,0.814968,0.814968,0.814968,0.814968,2121139.7263093
1997-11-28,0.806283,0.806283,0.806283,0.806283,757313.83145086
1997-12-01,0.814968,0.814968,0.814968,0.814968,1593963.4131691
1997-12-02,0.832248,0.832248,0.832248,0.832248,3143056.9246423
1997-12-03,0.814968,0.814968,0.814968,0.814968,426594.67924025
1997-12-04,0.7976,0.7976,0.7976,0.7976,457011.0870163
1997-12-05,0.814968,0.814968,0.814968,0.814968,1117492.8934569
1997-12-08,0.806283,0.806283,0.806283,0.806283,512147.09635938
1997-12-09,0.7976,0.7976,0.7976,0.7976,557015.85801014
1997-12-10,0.771636,0.771636,0.771636,0.771636,499054.81649055
1997-12-11,0.762952,0.762952,0.762952,0.762952,818689.30855099
1997-12-12,0.745584,0.745584,0.745584,0.745584,630803.00795352
1997-12-15,0.7369,0.7369,0.7369,0.7369,387884.44213245
1997-12-16,0.754268,0.754268,0.754268,0.754268,424368.17082995
1997-12-17,0.745584,0.745584,0.745584,0.745584,261684.85099355
1997-12-18,0.7369,0.7369,0.7369,0.7369,252157.49268078
1997-12-19,0.745584,0.745584,0.745584,0.745584,559911.57299332
1997-12-22,0.728217,0.728217,0.728217,0.728217,410445.93800531
1997-12-23,0.7369,0.7369,0.7369,0.7369,223920.85145899
1997-12-29,0.7369,0.7369,0.7369,0.7369,371413.06808641
1997-12-30,0.771636,0.771636,0.771636,0.771636,610628.76687388
1997-12-31,0.771636,0.771636,0.771636,0.771636,673192.17114428
1998-01-05,0.754268,0.754268,0.754268,0.754268,1041041.4577199
1998-01-06,0.754268,0.754268,0.754268,0.754268,339739.19037868
1998-01-07,0.710937,0.710937,0.710937,0.710937,342323.67300343
1998-01-08,0.728217,0.728217,0.728217,0.728217,206757.46993469
1998-01-09,0.710937,0.710937,0.710937,0.710937,602692.91175659
1998-01-12,0.676201,0.676201,0.676201,0.676201,910331.84749695
1998-01-13,0.702252,0.702252,0.702252,0.702252,474278.21266008
1998-01-14,0.710937,0.710937,0.710937,0.710937,398103.80792348
1998-01-15,0.702252,0.702252,0.702252,0.702252,239308.04245426
1998-01-16,0.702252,0.702252,0.702252,0.702252,339416.55756756
1998-01-19,0.728217,0.728217,0.728217,0.728217,445777.08093589
1998-01-20,0.702252,0.702252,0.702252,0.702252,287579.83923287
1998-01-21,0.702252,0.702252,0.702252,0.702252,158369.38853863
1998-01-22,0.693569,0.693569,0.693569,0.693569,141379.29389521
1998-01-23,0.693569,0.693569,0.693569,0.693569,418681.62502835
1998-01-26,0.702252,0.702252,0.702252,0.702252,122047.54626933
1998-01-27,0.693569,0.693569,0.693569,0.693569,200528.26258505
1998-01-28,0.702252,0.702252,0.702252,0.702252,307880.62533738
1998-01-29,0.745584,0.745584,0.745584,0.745584,1133064.7717857
1998-01-30,0.762952,0.762952,0.762952,0.762952,698464.69466675
1998-02-02,0.780232,0.780232,0.780232,0.780232,1010129.1302518
1998-02-03,0.7976,0.7976,0.7976,0.7976,902810.96885757
1998-02-04,0.780232,0.780232,0.780232,0.780232,182811.9591053
1998-02-05,0.771636,0.771636,0.771636,0.771636,412661.04596292
1998-02-06,0.788916,0.788916,0.788916,0.788916,621044.22045116
1998-02-09,0.788916,0.788916,0.788916,0.788916,1498052.5447362
1998-02-10,0.814968,0.814968,0.814968,0.814968,1501847.7554366
1998-02-11,0.814968,0.814968,0.814968,0.814968,781894.34749506
1998-02-12,0.806283,0.806283,0.806283,0.806283,1529922.5102302
1998-02-13,0.780232,0.780232,0.780232,0.780232,1961143.4931719
1998-02-16,0.814968,0.814968,0.814968,0.814968,2048136.9275109
1998-02-17,0.814968,0.814968,0.814968,0.814968,863316.38060473
1998-02-18,0.814968,0.814968,0.814968,0.814968,1485457.3246046
1998-02-19,0.840931,0.840931,0.840931,0.840931,1328356.8064504
1998-02-20,0.858299,0.858299,0.858299,0.858299,1403746.8600419
1998-02-23,0.840931,0.840931,0.840931,0.840931,1153376.9583429
1998-02-24,0.866983,0.866983,0.866983,0.866983,1420563.6678045
1998-02-25,0.849616,0.849616,0.849616,0.849616,921842.88457771
1998-02-26,0.858299,0.858299,0.858299,0.858299,888462.35910234
1998-02-27,0.840931,0.840931,0.840931,0.840931,1255838.5268914
1998-03-02,0.832248,0.832248,0.832248,0.832248,411750.14979302
1998-03-03,0.832248,0.832248,0.832248,0.832248,678533.28322939
1998-03-04,0.814968,0.814968,0.814968,0.814968,375300.62245359
1998-03-05,0.788916,0.788916,0.788916,0.788916,413341.65298849
1998-03-06,0.7976,0.7976,0.7976,0.7976,540476.08124796
1998-03-09,0.7976,0.7976,0.7976,0.7976,97270.942438851
1998-03-10,0.806283,0.806283,0.806283,0.806283,970704.0847604
1998-03-11,0.823651,0.823651,0.823651,0.823651,711291.34398791
1998-03-12,0.806283,0.806283,0.806283,0.806283,342011.30059974
1998-03-13,0.806283,0.806283,0.806283,0.806283,409027.72169072
1998-03-16,0.7976,0.7976,0.7976,0.7976,440620.65618435
1998-03-17,0.7976,0.7976,0.7976,0.7976,460240.83526329
1998-03-18,0.806283,0.806283,0.806283,0.806283,164806.08412722
1998-03-19,0.806283,0.806283,0.806283,0.806283,567536.19575217
1998-03-20,0.814968,0.814968,0.814968,0.814968,674807.6152904
1998-03-23,0.814968,0.814968,0.814968,0.814968,562138.08140361
1998-03-24,0.806283,0.806283,0.806283,0.806283,347467.55725701
1998-03-25,0.814968,0.814968,0.814968,0.814968,1434866.6757489
1998-03-26,0.823651,0.823651,0.823651,0.823651,726205.41619653
1998-03-27,0.823651,0.823651,0.823651,0.823651,946389.19926386
1998-03-30,0.823651,0.823651,0.823651,0.823651,1327952.0903799
1998-03-31,0.823651,0.823651,0.823651,0.823651,768030.25697915
1998-04-01,0.840931,0.840931,0.840931,0.840931,1100814.0311719
1998-04-02,0.849616,0.849616,0.849616,0.849616,2370158.6743647
1998-04-06,0.858299,0.858299,0.858299,0.858299,1647795.2107245
1998-04-07,0.875667,0.875667,0.875667,0.875667,1878958.7697773
1998-04-08,0.892947,0.892947,0.892947,0.892947,2261238.7493675
1998-04-09,0.901631,0.901631,0.901631,0.901631,1928846.0107021
1998-04-14,0.918994,0.918994,0.918994,0.918994,945246.87390436
1998-04-15,0.93628,0.93628,0.93628,0.93628,1377689.9853744
1998-04-16,0.979706,0.979706,0.979706,0.979706,3337633.0108781
1998-04-17,0.962334,0.962334,0.962334,0.962334,968766.00780315
1998-04-20,0.971018,0.979706,0.944965,0.944965,1527535.2554369
1998-04-21,0.910315,0.944965,0.910315,0.927679,621517.33923778
1998-04-22,0.910315,0.927679,0.910315,0.927679,638761.66397619
1998-04-23,0.962334,0.971018,0.944965,0.95365,1067224.8774123
1998-04-24,0.979706,1.02303,0.979706,1.02303,933436.00491785
1998-04-27,0.988296,1.05768,0.988296,1.049,2094690.6760693
1998-04-28,1.04031,1.07505,1.04031,1.06636,1152626.8085559
1998-04-29,1.08373,1.12706,1.08373,1.10969,1430218.7111873
1998-04-30,1.13575,1.17039,1.13575,1.17039,2221548.0733284
1998-05-04,1.15303,1.16171,1.10969,1.14443,1580859.7328476
1998-05-05,1.08373,1.08373,1.03172,1.05768,354780.94765744
1998-05-06,1.06636,1.07505,1.06636,1.06636,1060223.8594155
1998-05-07,1.049,1.05768,1.04031,1.04031,706573.83666491
1998-05-08,1.05768,1.09233,1.05768,1.06636,1344400.6635205
1998-05-11,1.10101,1.10969,1.08373,1.10969,499424.19115771
1998-05-12,1.05768,1.05768,1.02303,1.02303,732918.00274022
1998-05-13,0.95365,1.04031,0.95365,0.988296,407066.84382809
1998-05-14,0.95365,0.95365,0.910315,0.944965,493415.01254498
1998-05-15,0.944965,0.944965,0.910315,0.93628,395197.83253288
1998-05-18,0.944965,0.944965,0.910315,0.910315,347997.67830708
1998-05-19,0.910315,0.910315,0.875667,0.884264,464912.74077552
1998-05-20,0.910315,0.910315,0.901631,0.901631,342946.13772029
1998-05-21,0.944965,0.971018,0.944965,0.962334,666329.09862509
1998-05-22,0.944965,0.944965,0.910315,0.910315,235686.11863475
1998-05-25,0.901631,0.901631,0.866983,0.866983,734406.90186149
1998-05-26,0.866983,0.866983,0.840931,0.866983,677332.81556117
1998-05-27,0.780232,0.806283,0.780232,0.780232,1599384.3284231
1998-05-28,0.814968,0.840931,0.7976,0.840931,1662351.3087188
1998-05-29,0.823651,0.823651,0.814968,0.814968,247300.89983498
1998-06-01,0.780232,0.780232,0.762952,0.762952,299968.71117075
1998-06-02,0.788916,0.788916,0.745584,0.788916,203020.40154301
1998-06-03,0.7976,0.814968,0.7976,0.814968,51040.966736947
1998-06-04,0.806283,0.814968,0.806283,0.814968,171254.1801685
1998-06-05,0.806283,0.814968,0.806283,0.814968,160077.17635154
1998-06-08,0.823651,0.858299,0.823651,0.832248,271523.44166474
1998-06-09,0.840931,0.840931,0.806283,0.832248,321802.85816201
1998-06-10,0.832248,0.832248,0.788916,0.832248,233021.83284116
1998-06-15,0.754268,0.780232,0.754268,0.780232,399696.45116422
1998-06-16,0.771636,0.780232,0.771636,0.780232,163525.81329017
1998-06-17,0.7976,0.7976,0.788916,0.788916,126188.19068622
1998-06-18,0.823651,0.823651,0.823651,0.823651,498870.12915698
1998-06-19,0.823651,0.823651,0.814968,0.814968,319507.94703559
1998-06-22,0.814968,0.814968,0.814968,0.814968,87662.640911993
1998-06-23,0.814968,0.814968,0.788916,0.788916,78146.68305192
1998-06-24,0.7976,0.7976,0.7976,0.7976,96775.02274685
1998-06-25,0.788916,0.806283,0.788916,0.806283,372070.8742066
1998-06-26,0.7976,0.7976,0.780232,0.780232,137123.50490615
1998-06-29,0.814968,0.814968,0.814968,0.814968,374389.72628368
1998-06-30,0.892947,0.892947,0.832248,0.849616,416513.25892676
1998-07-01,0.840931,0.849616,0.840931,0.840931,184160.63265848
1998-07-02,0.832248,0.832248,0.823651,0.823651,108598.43223131
1998-07-03,0.814968,0.832248,0.814968,0.823651,60868.156955448
1998-07-06,0.806283,0.806283,0.7976,0.806283,204081.78368842
1998-07-07,0.806283,0.806283,0.780232,0.7976,206987.75907902
1998-07-08,0.7976,0.7976,0.780232,0.780232,130132.74731684
1998-07-09,0.780232,0.780232,0.780232,0.780232,60556.92459702
1998-07-10,0.771636,0.788916,0.771636,0.788916,111792.83907496
1998-07-13,0.788916,0.823651,0.788916,0.823651,271362.69528181
1998-07-14,0.814968,0.814968,0.806283,0.806283,140456.99727261
1998-07-15,0.806283,0.806283,0.788916,0.788916,54512.404580953
1998-07-16,0.7976,0.7976,0.7976,0.7976,100696.7784721
1998-07-17,0.788916,0.823651,0.788916,0.823651,222433.09238299
1998-07-20,0.806283,0.814968,0.7976,0.814968,94421.969311701
1998-07-21,0.7369,0.754268,0.7369,0.745584,100455.08887508
1998-07-22,0.745584,0.745584,0.702252,0.702252,108828.72137564
1998-07-23,0.710937,0.7369,0.710937,0.728217,251476.88565521
1998-07-24,0.710937,0.710937,0.710937,0.710937,90650.699561956
1998-07-27,0.693569,0.693569,0.676201,0.676201,53843.198008069
1998-07-28,0.693569,0.693569,0.693569,0.693569,40705.316328487
1998-07-29,0.684884,0.693569,0.684884,0.693569,63198.409485217
1998-07-30,0.693569,0.693569,0.693569,0.693569,39067.071276981
1998-07-31,0.693569,0.693569,0.667518,0.667518,306981.12962017
1998-08-03,0.667518,0.693569,0.667518,0.693569,150169.04291894
1998-08-04,0.702252,0.7369,0.702252,0.7369,159027.19465882
1998-08-05,0.693569,0.710937,0.693569,0.710937,86855.488861564
1998-08-06,0.7369,0.7369,0.719533,0.7369,101250.84047282
1998-08-07,0.7369,0.754268,0.7369,0.754268,176479.00763618
1998-08-10,0.771636,0.780232,0.762952,0.771636,195765.1534513
1998-08-11,0.771636,0.771636,0.710937,0.728217,246263.45864022
1998-08-12,0.788916,0.788916,0.771636,0.771636,502503.45342918
1998-08-13,0.788916,0.788916,0.780232,0.780232,1025793.3522475
1998-08-14,0.771636,0.788916,0.771636,0.788916,20670.160771651
1998-08-17,0.7369,0.7369,0.710937,0.710937,25457.210856046
1998-08-18,0.7369,0.7369,0.7369,0.7369,30578.294204248
1998-08-19,0.7369,0.754268,0.7369,0.754268,18709.282909026
1998-08-20,0.7369,0.7369,0.719533,0.719533,34441.907620779
1998-08-21,0.719533,0.719533,0.693569,0.693569,21500.113727459
1998-08-24,0.702252,0.719533,0.702252,0.719533,15802.167473159
1998-08-25,0.693569,0.693569,0.693569,0.693569,109751.01799824
1998-08-26,0.693569,0.693569,0.667518,0.667518,34741.739526518
1998-08-27,0.676201,0.676201,0.650238,0.650238,44996.446720882
1998-08-28,0.641554,0.658922,0.632869,0.658922,120824.27769573
1998-08-31,0.598222,0.606906,0.598222,0.606906,65977.83985096
1998-09-01,0.589539,0.589539,0.589539,0.589539,193261.61404065
1998-09-02,0.606906,0.615502,0.606906,0.606906,224970.83315172
1998-09-03,0.598222,0.606906,0.589539,0.598222,620629.24397325
1998-09-04,0.606906,0.615502,0.606906,0.606906,190355.63865005
1998-09-07,0.624185,0.624185,0.624185,0.624185,241730.63865081
1998-09-08,0.615502,0.632869,0.606906,0.632869,204081.78368842
1998-09-09,0.615502,0.615502,0.589539,0.589539,127664.54930952
1998-09-10,0.598222,0.598222,0.580854,0.580854,118910.14168913
1998-09-11,0.563486,0.580854,0.563486,0.580854,98966.189753806
1998-09-14,0.598222,0.598222,0.580854,0.589539,160595.89694892
1998-09-15,0.598222,0.598222,0.580854,0.580854,149015.31710676
1998-09-16,0.598222,0.598222,0.598222,0.598222,50290.816949967
1998-09-17,0.589539,0.589539,0.563486,0.563486,114434.32396316
1998-09-18,0.57217,0.580854,0.563486,0.57217,122843.29786706
1998-09-21,0.563486,0.563486,0.563486,0.563486,125899.75923316
1998-09-22,0.580854,0.580854,0.57217,0.57217,99370.90582429
1998-09-23,0.589539,0.589539,0.57217,0.57217,89612.118321927
1998-09-24,0.589539,0.589539,0.589539,0.589539,55573.786726363
1998-09-25,0.580854,0.580854,0.580854,0.580854,43427.744430781
1998-09-28,0.580854,0.580854,0.563486,0.580854,31293.10258789
1998-09-29,0.528839,0.537523,0.528839,0.537523,1271710.2371259
1998-09-30,0.537523,0.537523,0.511472,0.520155,151517.71647213
1998-10-01,0.485507,0.494191,0.476823,0.476823,193480.50273229
1998-10-02,0.476823,0.494191,0.476823,0.494191,208199.62719993
1998-10-05,0.494191,0.494191,0.485507,0.485507,101643.01604534
1998-10-06,0.485507,0.485507,0.485507,0.485507,98839.644728951
1998-10-07,0.485507,0.485507,0.476823,0.476823,68619.324739158
1998-10-08,0.485507,0.485507,0.476823,0.476823,216100.14091387
1998-10-09,0.502875,0.511472,0.502875,0.511472,213585.20105054
1998-10-12,0.528839,0.537523,0.528839,0.537523,337940.19894425
1998-10-13,0.528839,0.528839,0.528839,0.528839,189847.17846009
1998-10-14,0.528839,0.546206,0.528839,0.546206,43957.865480852
1998-10-15,0.546206,0.546206,0.494191,0.520155,154575.31788351
1998-10-16,0.563486,0.563486,0.537523,0.546206,183319.27924999
1998-10-19,0.563486,0.563486,0.563486,0.563486,39920.965183437
1998-10-20,0.554891,0.554891,0.554891,0.554891,91122.678303309
1998-10-21,0.537523,0.537523,0.537523,0.537523,39332.70182465
1998-10-22,0.537523,0.537523,0.537523,0.537523,183849.40030005
1998-10-23,0.546206,0.563486,0.546206,0.554891,70048.941506444
1998-10-26,0.554891,0.554891,0.554891,0.554891,79357.411127563
1998-10-27,0.554891,0.57217,0.554891,0.57217,233702.43986674
1998-10-28,0.554891,0.554891,0.546206,0.554891,107986.22792188
1998-10-29,0.554891,0.554891,0.554891,0.554891,62851.835723451
1998-10-30,0.554891,0.554891,0.554891,0.554891,130479.32107861
1998-11-02,0.563486,0.598222,0.563486,0.598222,137353.79405048
1998-11-03,0.589539,0.589539,0.563486,0.589539,165439.94929676
1998-11-04,0.598222,0.650238,0.598222,0.650238,284568.97967753
1998-11-05,0.658922,0.658922,0.624185,0.658922,278640.7442789
1998-11-06,0.702252,0.702252,0.676201,0.676201,601735.27373065
1998-11-09,0.650238,0.684884,0.650238,0.676201,186905.86166615
1998-11-10,0.658922,0.658922,0.641554,0.641554,180943.42490946
1998-11-12,0.632869,0.632869,0.615502,0.632869,58226.67206725
1998-11-13,0.606906,0.624185,0.606906,0.624185,37429.966270743
1998-11-16,0.658922,0.684884,0.658922,0.684884,104665.27605337
1998-11-17,0.676201,0.676201,0.641554,0.641554,135415.71709323
1998-11-18,0.650238,0.676201,0.650238,0.676201,200182.82886855
1998-11-19,0.667518,0.667518,0.667518,0.667518,246112.97266472
1998-11-20,0.667518,0.667518,0.667518,0.667518,92219.401852057
1998-11-23,0.650238,0.650238,0.650238,0.650238,58157.129305842
1998-11-24,0.667518,0.667518,0.667518,0.667518,29298.023367197
1998-11-25,0.658922,0.658922,0.658922,0.658922,132924.71818054
1998-11-26,0.658922,0.658922,0.650238,0.658922,299852.42655331
1998-11-27,0.667518,0.667518,0.658922,0.658922,94583.855739894
1998-11-30,0.632869,0.667518,0.632869,0.667518,15064.558184138
1998-12-01,0.632869,0.632869,0.632869,0.632869,39091.01222763
1998-12-02,0.641554,0.641554,0.641554,0.641554,213043.67954777
1998-12-03,0.632869,0.658922,0.632869,0.650238,65297.232825387
1998-12-04,0.667518,0.684884,0.658922,0.684884,95240.521814821
1998-12-07,0.676201,0.684884,0.676201,0.684884,59264.11326201
1998-12-08,0.650238,0.676201,0.650238,0.676201,78689.344599949
1998-12-09,0.676201,0.676201,0.676201,0.676201,202408.19723358
1998-12-10,0.693569,0.702252,0.676201,0.693569,274660.84624493
1998-12-11,0.684884,0.702252,0.684884,0.702252,144482.49711733
1998-12-14,0.684884,0.728217,0.684884,0.728217,454681.9745318
1998-12-15,0.719533,0.7369,0.719533,0.7369,283658.08350763
1998-12-16,0.728217,0.745584,0.728217,0.745584,408231.97009298
1998-12-17,0.745584,0.7976,0.745584,0.788916,303624.83634833
1998-12-18,0.771636,0.771636,0.754268,0.762952,227716.06215939
1998-12-21,0.745584,0.762952,0.745584,0.745584,150687.76351632
1998-12-22,0.745584,0.754268,0.728217,0.728217,271512.04121205
1998-12-23,0.7369,0.745584,0.728217,0.7369,253541.50763731
1998-12-28,0.771636,0.788916,0.771636,0.788916,247693.0754075
1998-12-29,0.788916,0.788916,0.762952,0.780232,194460.9416636
1998-12-30,0.780232,0.7976,0.780232,0.7976,323325.95864136
1998-12-31,0.806283,0.832248,0.806283,0.832248,359347.96900492
1999-01-04,0.858299,0.901631,0.858299,0.901631,284108.40138887
1999-01-05,0.910315,0.910315,0.901631,0.901631,729342.82077673
1999-01-06,0.93628,0.944965,0.910315,0.93628,862405.48443483
1999-01-07,0.95365,0.95365,0.927679,0.944965,690862.87281327
1999-01-08,0.944965,0.988296,0.944965,0.962334,1150412.8406436
1999-01-11,0.93628,0.93628,0.918994,0.918994,450794.42016461
1999-01-12,0.927679,0.927679,0.910315,0.910315,391598.70961874
1999-01-13,0.910315,0.910315,0.849616,0.866983,586498.56871091
1999-01-14,0.866983,0.892947,0.866983,0.884264,548261.45038973
1999-01-15,0.858299,0.927679,0.858299,0.918994,724982.14762294
1999-01-18,0.875667,0.875667,0.814968,0.849616,3264158.2333384
1999-01-19,0.788916,0.788916,0.745584,0.780232,1146283.5966794
1999-01-20,0.780232,0.780232,0.762952,0.762952,775861.22793169
1999-01-21,0.771636,0.771636,0.7369,0.7369,525273.57758627
1999-01-22,0.702252,0.719533,0.702252,0.719533,433434.95085405
1999-01-25,0.702252,0.728217,0.702252,0.702252,385231.55679156
1999-01-26,0.710937,0.719533,0.702252,0.719533,305423.82778276
1999-01-27,0.745584,0.788916,0.745584,0.788916,734037.52719435
1999-01-28,0.788916,0.840931,0.788916,0.832248,922766.32124558
1999-01-29,0.849616,0.849616,0.823651,0.823651,1115093.0981657
1999-02-01,0.832248,0.832248,0.788916,0.814968,664368.22076247
1999-02-02,0.7976,0.814968,0.7976,0.7976,428509.95529211
1999-02-03,0.762952,0.7976,0.754268,0.7976,232801.80410425
1999-02-04,0.814968,0.823651,0.814968,0.814968,507740.82139482
1999-02-05,0.814968,0.823651,0.806283,0.823651,401150.00888216
1999-02-08,0.814968,0.823651,0.814968,0.823651,219791.6074948
1999-02-09,0.814968,0.814968,0.806283,0.806283,186110.11006842
1999-02-10,0.806283,0.806283,0.7976,0.7976,247059.21023796
1999-02-11,0.823651,0.823651,0.823651,0.823651,518548.45054463
1999-02-12,0.840931,0.840931,0.814968,0.823651,880630.24810454
1999-02-15,0.832248,0.832248,0.814968,0.814968,3866839.7446423
1999-02-16,0.7976,0.7976,0.745584,0.771636,1745181.2977356
1999-02-17,0.762952,0.762952,0.719533,0.719533,717173.97757578
1999-02-18,0.728217,0.745584,0.728217,0.7369,177067.27099497
1999-02-19,0.745584,0.762952,0.745584,0.754268,98735.900609474
1999-02-22,0.754268,0.754268,0.719533,0.719533,41985.587165538
1999-02-23,0.710937,0.710937,0.702252,0.710937,163699.10017105
1999-02-24,0.710937,0.710937,0.702252,0.702252,256644.71085944
1999-02-25,0.719533,0.719533,0.693569,0.693569,85539.876621175
1999-02-26,0.693569,0.719533,0.693569,0.719533,125058.40582467
1999-03-01,0.684884,0.693569,0.684884,0.684884,120386.50031243
1999-03-02,0.693569,0.719533,0.693569,0.719533,122854.69831976
1999-03-03,0.702252,0.702252,0.702252,0.702252,49691.153138489
1999-03-04,0.702252,0.702252,0.693569,0.693569,14914.072208634
1999-03-05,0.693569,0.702252,0.684884,0.693569,185453.44399349
1999-03-08,0.684884,0.693569,0.684884,0.693569,85343.788834913
1999-03-09,0.702252,0.702252,0.693569,0.693569,99682.138182717
1999-03-10,0.693569,0.693569,0.693569,0.693569,122692.81189156
1999-03-11,0.676201,0.693569,0.676201,0.676201,82771.846708122
1999-03-12,0.684884,0.684884,0.684884,0.684884,120005.7251926
1999-03-15,0.693569,0.693569,0.684884,0.684884,184103.63039504
1999-03-16,0.693569,0.693569,0.693569,0.693569,17014.035594072
1999-03-17,0.641554,0.684884,0.641554,0.658922,143766.54868842
1999-03-18,0.667518,0.667518,0.641554,0.650238,85782.706263465
1999-03-19,0.658922,0.676201,0.658922,0.676201,63717.130082598
1999-03-22,0.641554,0.667518,0.641554,0.667518,79703.984889331
1999-03-23,0.650238,0.667518,0.650238,0.650238,103937.92717177
1999-03-24,0.615502,0.650238,0.615502,0.632869,106545.2107019
1999-03-25,0.632869,0.641554,0.632869,0.641554,43485.886739499
1999-03-26,0.632869,0.632869,0.632869,0.632869,39724.877397176
1999-03-29,0.641554,0.650238,0.641554,0.650238,71549.241080405
1999-03-30,0.650238,0.650238,0.641554,0.650238,70188.027029258
1999-03-31,0.650238,0.650238,0.650238,0.650238,47811.218489962
1999-04-01,0.658922,0.667518,0.658922,0.667518,65574.263825745
1999-04-06,0.676201,0.693569,0.667518,0.693569,114053.54884333
1999-04-07,0.693569,0.702252,0.693569,0.702252,144839.33128653
1999-04-08,0.684884,0.684884,0.676201,0.676201,58087.586544436
1999-04-09,0.676201,0.676201,0.667518,0.667518,89623.518774617
1999-04-12,0.676201,0.684884,0.676201,0.684884,44615.671601045
1999-04-13,0.684884,0.702252,0.684884,0.702252,69737.709148015
1999-04-14,0.684884,0.693569,0.684884,0.693569,63405.897724169
1999-04-15,0.684884,0.702252,0.684884,0.702252,94987.431765109
1999-04-16,0.693569,0.702252,0.693569,0.702252,151945.233448
1999-04-19,0.693569,0.719533,0.693569,0.719533,170596.37404831
1999-04-20,0.702252,0.710937,0.702252,0.710937,157424.29101066
1999-04-21,0.710937,0.728217,0.710937,0.728217,276253.48948568
1999-04-22,0.728217,0.745584,0.728217,0.745584,441819.9838073
1999-04-23,0.7369,0.745584,0.7369,0.745584,254395.40154377
1999-04-26,0.745584,0.754268,0.745584,0.754268,286587.99984888
1999-04-27,0.745584,0.745584,0.719533,0.7369,143017.53894671
1999-04-28,0.7369,0.7369,0.728217,0.728217,287937.81344734
1999-04-29,0.719533,0.728217,0.719533,0.728217,155866.98917325
1999-04-30,0.728217,0.745584,0.728217,0.7369,168705.03894709
1999-05-04,0.7369,0.7369,0.728217,0.7369,189432.2019822
1999-05-05,0.7369,0.7369,0.719533,0.7369,143028.93939941
1999-05-06,0.745584,0.745584,0.7369,0.7369,679881.95678258
1999-05-07,0.745584,0.754268,0.745584,0.745584,428647.90076966
1999-05-10,0.745584,0.745584,0.7369,0.7369,321122.25113644
1999-05-11,0.745584,0.745584,0.7369,0.745584,404506.302154
1999-05-12,0.728217,0.728217,0.728217,0.728217,133858.41525583
1999-05-13,0.719533,0.728217,0.719533,0.728217,1283660.1916353
1999-05-14,0.719533,0.719533,0.702252,0.702252,92691.380593408
1999-05-17,0.702252,0.710937,0.702252,0.702252,1032390.794219
1999-05-18,0.710937,0.719533,0.710937,0.719533,235190.19894274
1999-05-19,0.710937,0.719533,0.710937,0.710937,231360.78688428
1999-05-20,0.710937,0.728217,0.710937,0.719533,944762.35466504
1999-05-21,0.7369,0.771636,0.7369,0.754268,2496070.9740958
1999-05-24,0.7369,0.7369,0.719533,0.719533,863662.95436649
1999-05-25,0.728217,0.728217,0.702252,0.710937,837628.88060435
1999-05-26,0.719533,0.719533,0.710937,0.710937,271558.78306808
1999-05-27,0.710937,0.719533,0.710937,0.710937,193123.66856311
1999-05-28,0.702252,0.710937,0.702252,0.702252,157032.11543813
1999-05-31,0.702252,0.702252,0.693569,0.693569,187690.2128112
1999-06-01,0.693569,0.702252,0.693569,0.702252,75113.022591198
1999-06-02,0.702252,0.710937,0.702252,0.710937,134953.99875931
1999-06-07,0.719533,0.719533,0.710937,0.710937,136684.58747759
1999-06-08,0.710937,0.719533,0.710937,0.719533,277914.53544257
1999-06-09,0.710937,0.719533,0.710937,0.719533,289517.91619012
1999-06-10,0.710937,0.719533,0.710937,0.710937,364308.3059702
1999-06-11,0.719533,0.7369,0.719533,0.728217,190216.55312723
1999-06-14,0.745584,0.745584,0.7369,0.745584,365473.43223509
1999-06-15,0.7369,0.7369,0.728217,0.728217,187171.49221383
1999-06-16,0.719533,0.7369,0.719533,0.7369,370364.22643896
1999-06-17,0.728217,0.754268,0.728217,0.7369,569069.55663893
1999-06-18,0.754268,0.823651,0.754268,0.814968,3938019.6110555
1999-06-21,0.823651,0.866983,0.823651,0.823651,1071966.3256859
1999-06-22,0.823651,0.832248,0.823651,0.823651,836084.1192649
1999-06-23,0.814968,0.823651,0.814968,0.814968,316681.77481381
1999-06-24,0.7976,0.823651,0.7976,0.823651,550937.136636
1999-06-25,0.832248,0.840931,0.832248,0.840931,445718.93862717
1999-06-28,0.832248,0.832248,0.823651,0.832248,373592.83464067
1999-06-29,0.849616,0.892947,0.840931,0.884264,1301457.4383291
1999-06-30,0.875667,0.927679,0.875667,0.918994,1743486.0504206
1999-07-01,0.910315,0.927679,0.901631,0.901631,1007857.0200308
1999-07-02,0.892947,0.892947,0.884264,0.884264,557211.9457964
1999-07-05,0.849616,0.884264,0.849616,0.858299,425360.01021395
1999-07-06,0.866983,0.866983,0.849616,0.858299,160584.49649623
1999-07-07,0.866983,0.884264,0.866983,0.884264,399926.74030856
1999-07-08,0.901631,0.910315,0.884264,0.901631,372463.04977912
1999-07-09,0.910315,0.927679,0.901631,0.910315,1363456.5201913
1999-07-12,0.875667,0.875667,0.814968,0.840931,407908.1972366
1999-07-13,0.840931,0.840931,0.832248,0.832248,295077.91696687
1999-07-14,0.823651,0.840931,0.823651,0.840931,152326.00856783
1999-07-15,0.840931,0.849616,0.840931,0.849616,581042.31205362
1999-07-16,0.849616,0.849616,0.832248,0.840931,296876.90840131
1999-07-19,0.849616,0.849616,0.832248,0.832248,130917.09846189
1999-07-20,0.832248,0.832248,0.806283,0.806283,124677.63070483
1999-07-21,0.806283,0.806283,0.780232,0.7976,186317.59830737
1999-07-22,0.806283,0.806283,0.788916,0.7976,213389.11326427
1999-07-23,0.814968,0.814968,0.814968,0.814968,84491.034973725
1999-07-26,0.823651,0.823651,0.806283,0.806283,173675.63631979
1999-07-27,0.814968,0.823651,0.806283,0.823651,109105.75237601
1999-07-28,0.832248,0.858299,0.832248,0.858299,40301.740303272
1999-07-29,0.858299,0.901631,0.858299,0.866983,315550.849907
1999-07-30,0.858299,0.910315,0.858299,0.901631,759725.02719472
1999-08-02,0.901631,0.910315,0.884264,0.910315,325852.29895739
1999-08-03,0.910315,0.918994,0.901631,0.901631,681370.85590385
1999-08-04,0.927679,0.95365,0.910315,0.95365,658624.6726974
1999-08-05,0.95365,0.996984,0.95365,0.996984,452870.44259941
1999-08-06,0.95365,0.95365,0.918994,0.927679,358725.50428807
1999-08-09,0.901631,0.910315,0.884264,0.884264,546162.62704957
1999-08-10,0.875667,0.875667,0.866983,0.866983,446976.40855884
1999-08-11,0.910315,0.962334,0.910315,0.962334,911104.79818931
1999-08-12,0.988296,1.03172,0.988296,1.01435,895809.95086085
1999-08-13,0.971018,1.00566,0.971018,1.00566,893157.06551996
1999-08-16,0.996984,0.996984,0.988296,0.996984,306358.66490331
1999-08-17,0.988296,1.00566,0.979706,0.996984,907678.96215606
1999-08-18,0.988296,1.01435,0.988296,1.01435,394782.85605498
1999-08-19,0.996984,1.01435,0.996984,1.01435,227703.52166143
1999-08-20,1.02303,1.049,1.02303,1.049,254983.66490255
1999-08-23,1.04031,1.07505,1.04031,1.07505,267671.22870089
1999-08-24,1.05768,1.05768,1.05768,1.05768,386258.73757891
1999-08-25,1.05768,1.07505,1.049,1.07505,506725.04106016
1999-08-26,1.06636,1.07505,1.06636,1.07505,244683.35589743
1999-08-27,1.06636,1.06636,1.049,1.049,111158.97390541
1999-08-30,1.04031,1.04031,1.03172,1.03172,137642.22550353
1999-08-31,1.049,1.049,1.03172,1.04031,389407.54261179
1999-09-01,1.05768,1.05768,1.05768,1.05768,115345.22013306
1999-09-02,1.04031,1.04031,1.04031,1.04031,147020.23788606
1999-09-03,1.03172,1.04031,1.03172,1.04031,320995.70611159
1999-09-06,1.02303,1.02303,1.02303,1.02303,531744.47453293
1999-09-07,0.944965,0.988296,0.944965,0.988296,63302.153604693
1999-09-08,0.979706,0.979706,0.95365,0.95365,483875.11373425
1999-09-09,0.979706,0.979706,0.944965,0.944965,289078.99876157
1999-09-10,0.979706,0.979706,0.979706,0.979706,131516.76227337
1999-09-13,0.93628,0.93628,0.93628,0.93628,294189.82170235
1999-09-14,1.02303,1.02303,1.02303,1.02303,290671.64200231
1999-09-15,0.979706,0.979706,0.93628,0.971018,254659.89204617
1999-09-16,0.971018,0.971018,0.971018,0.971018,256194.3929782
1999-09-17,0.996984,1.03172,0.996984,1.03172,90684.900920025
1999-09-20,0.979706,0.979706,0.962334,0.962334,112750.47710089
1999-09-21,0.996984,0.996984,0.988296,0.988296,59633.487929156
1999-09-22,0.971018,0.971018,0.971018,0.971018,90650.699561956
1999-09-23,0.988296,0.988296,0.988296,0.988296,46080.629771669
1999-09-24,0.971018,0.971018,0.971018,0.971018,41328.921090612
1999-09-27,0.996984,0.996984,0.996984,0.996984,105195.39710344
1999-09-28,1.06636,1.06636,1.01435,1.04031,148300.50872311
1999-09-29,1.04031,1.04031,0.901631,1.02303,163906.58841001
1999-09-30,1.04031,1.07505,1.04031,1.07505,74698.046113293
1999-10-01,1.06636,1.06636,1.05768,1.05768,107225.81772748
1999-10-04,1.04031,1.08373,1.04031,1.08373,89566.516511168
1999-10-05,1.08373,1.08373,1.08373,1.08373,200494.06122698
1999-10-06,1.08373,1.10101,1.08373,1.09233,178670.17464314
1999-10-07,1.15303,1.19645,1.15303,1.19645,122473.92319991
1999-10-08,1.16171,1.16171,1.16171,1.16171,51340.798642686
1999-10-11,1.10101,1.10969,1.10101,1.10969,114515.26717725
1999-10-12,1.10101,1.10101,1.10101,1.10101,63025.122604334
1999-10-13,1.08373,1.08373,1.08373,1.08373,39459.246849506
1999-10-14,1.06636,1.09233,1.06636,1.09233,143536.25954409
1999-10-15,1.08373,1.08373,1.05768,1.05768,110108.9922127
1999-10-18,1.07505,1.07505,1.07505,1.07505,152948.47328469
1999-10-19,1.10101,1.10101,1.10101,1.10101,24545.174640872
1999-10-20,1.15303,1.16171,1.15303,1.16171,65977.83985096
1999-10-21,1.17039,1.17039,1.15303,1.15303,123465.76258392
1999-10-22,1.13575,1.13575,1.13575,1.13575,22688.040897723
1999-10-25,1.13575,1.13575,1.13575,1.13575,64939.258610931
1999-10-26,1.12706,1.12706,1.12706,1.12706,27325.745051883
1999-10-27,1.11838,1.11838,1.11838,1.11838,57672.610066532
1999-10-28,1.12706,1.16171,1.12706,1.15303,107559.85099128
1999-10-29,1.14443,1.15303,1.14443,1.15303,117929.70275782
1999-11-02,1.15303,1.17039,1.15303,1.17039,353753.76687011
1999-11-03,1.14443,1.14443,1.14443,1.14443,283923.7140553
1999-11-04,1.10969,1.10969,1.10969,1.10969,95356.806432254
1999-11-05,1.049,1.049,1.049,1.049,22757.583659131
1999-11-08,1.03172,1.03172,1.03172,1.03172,10207.965338336
1999-11-09,1.04031,1.04031,1.04031,1.04031,9792.9888604315
1999-11-10,1.06636,1.06636,1.06636,1.06636,36979.648389501
1999-11-15,1.08373,1.08373,1.08373,1.08373,47395.101966789
1999-11-16,1.05768,1.05768,1.05768,1.05768,39344.102277339
1999-11-17,1.10101,1.10101,1.10101,1.10101,115345.22013306
1999-11-18,1.05768,1.05768,1.05768,1.05768,8465.9761673532
1999-11-19,1.10101,1.10101,1.10101,1.10101,44788.958481929
1999-11-22,1.14443,1.19645,1.14443,1.18776,104769.02017285
1999-11-23,1.18776,1.18776,1.18776,1.18776,438279.00320189
1999-11-24,1.23978,1.25705,1.23978,1.24846,409961.41876601
1999-11-25,1.24846,1.24846,1.24846,1.24846,456054.58903564
1999-11-26,1.21373,1.21373,1.19645,1.19645,108702.17635079
1999-11-29,1.21373,1.30048,1.21373,1.30048,120271.35574027
1999-11-30,1.25705,1.25705,1.25705,1.25705,84144.461211959
1999-12-01,1.25705,1.25705,1.25705,1.25705,33196.978187066
1999-12-02,1.25705,1.25705,1.25705,1.25705,21211.682274411
1999-12-03,1.27442,1.27442,1.27442,1.27442,73855.552659526
1999-12-06,1.27442,1.27442,1.27442,1.27442,72944.656489621
1999-12-07,1.2831,1.2831,1.2831,1.2831,37452.767176123
1999-12-08,1.30048,1.30048,1.30048,1.30048,135289.17206838
1999-12-09,1.31775,1.33512,1.31775,1.33512,57038.744896986
1999-12-10,1.38713,1.38713,1.38713,1.38713,109382.78337636
1999-12-13,1.38713,1.38713,1.38713,1.38713,538952.98076862
1999-12-14,1.24846,1.2831,1.24846,1.2831,47106.67051374
1999-12-15,1.27442,1.30907,1.27442,1.30907,77961.995718348
1999-12-16,1.31775,1.31775,1.31775,1.31775,68169.006857916
1999-12-17,1.30048,1.31775,1.30048,1.31775,43393.543072712
1999-12-20,1.27442,1.2831,1.27442,1.2831,43577.090361017
1999-12-21,1.2831,1.2831,1.2831,1.2831,36564.671911596
1999-12-22,1.25705,1.27442,1.25705,1.27442,30024.23220353
1999-12-23,1.29179,1.29179,1.29179,1.29179,108805.92047027
1999-12-27,1.30048,1.30048,1.30048,1.30048,37211.077579102
1999-12-28,1.19645,1.2224,1.19645,1.2224,58596.046734395
1999-12-29,1.23978,1.30048,1.23978,1.30048,20670.160771651
2000-01-03,1.2831,1.2831,1.2831,1.2831,41525.008876875
2000-01-04,1.21373,1.21373,1.21373,1.21373,63924.61832155
2000-01-05,1.09233,1.09233,1.09233,1.09233,107456.10687181
2000-01-06,1.11838,1.11838,1.11838,1.11838,191070.4470337
2000-01-07,1.15303,1.20504,1.15303,1.20504,140860.57329782
2000-01-10,1.17908,1.17908,1.14443,1.15303,98920.587943047
2000-01-11,1.15303,1.15303,1.15303,1.15303,83222.164589363
2000-01-12,1.12706,1.12706,1.12706,1.12706,69277.130859352
2000-01-13,1.17039,1.17039,1.17039,1.17039,82160.782443955
2000-01-14,1.17039,1.17039,1.17039,1.17039,49436.92304351
2000-01-17,1.18776,1.18776,1.18776,1.18776,46138.772080386
2000-01-18,1.20504,1.20504,1.20504,1.20504,86197.682741369
2000-01-19,1.20504,1.20504,1.20504,1.20504,60221.751287943
2000-01-20,1.21373,1.21373,1.21373,1.21373,47694.933872527
2000-01-21,1.21373,1.21373,1.21373,1.21373,40371.28306468
2000-01-24,1.17039,1.17039,1.17039,1.17039,3644.7247248893
2000-01-25,1.17039,1.17039,1.17039,1.17039,39447.846396816
2000-01-26,1.16171,1.16171,1.16171,1.16171,29239.88105848
2000-01-27,1.12706,1.12706,1.12706,1.12706,8408.9739039048
2000-01-28,1.12706,1.12706,1.12706,1.12706,35446.28750274
2000-01-31,1.10969,1.10969,1.10969,1.10969,30520.15189553
2000-02-01,1.10101,1.10101,1.10101,1.10101,15294.847328469
2000-02-02,1.12706,1.12706,1.12706,1.12706,44985.046268192
2000-02-03,1.12706,1.13575,1.12706,1.13575,52228.893907211
2000-02-04,1.11838,1.11838,1.11838,1.11838,75527.999069102
2000-02-07,1.10969,1.10969,1.10969,1.10969,11442.634364628
2000-02-08,1.09233,1.09233,1.09233,1.09233,26102.476478282
2000-02-09,1.08373,1.12706,1.08373,1.12706,47775.877086624
2000-02-10,0.988296,1.04031,0.988296,1.04031,30878.126109986
2000-02-11,0.979706,0.979706,0.95365,0.95365,101965.64885646
2000-02-14,0.988296,0.988296,0.988296,0.988296,44096.951003666
2000-02-15,0.988296,1.03172,0.918994,1.03172,94225.881525439
2000-02-16,0.988296,0.988296,0.988296,0.988296,114734.1558689
2000-02-17,0.979706,0.996984,0.979706,0.996984,54350.51815276
2000-02-18,0.988296,0.988296,0.988296,0.988296,60521.583193681
2000-02-21,0.979706,0.979706,0.979706,0.979706,58826.335878727
2000-02-22,0.979706,0.979706,0.971018,0.971018,133454.83923061
2000-02-23,0.988296,1.04031,0.988296,1.01435,96544.733602518
2000-02-24,1.03172,1.05768,1.03172,1.04031,144931.67495331
2000-02-25,1.04031,1.04031,1.00566,1.02303,149222.8053457
2000-02-28,0.971018,0.971018,0.971018,0.971018,17186.182429686
2000-02-29,0.979706,1.03172,0.979706,0.996984,35341.403337995
2000-03-01,0.979706,0.979706,0.979706,0.979706,30981.870229463
2000-03-02,0.979706,0.979706,0.95365,0.971018,26413.708836709
2000-03-03,0.95365,0.979706,0.927679,0.962334,79773.527650737
2000-03-06,1.02303,1.04031,1.00566,1.01435,58249.472972629
2000-03-07,1.01435,1.01435,0.996984,0.996984,29413.167939363
2000-03-08,0.996984,1.04031,0.996984,1.02303,44996.446720882
2000-03-09,1.02303,1.049,1.02303,1.04031,179154.69388245
2000-03-10,0.979706,1.03172,0.979706,1.03172,69392.275431518
2000-03-13,1.04031,1.04031,1.03172,1.03172,195949.84078488
2000-03-14,1.04031,1.04031,1.04031,1.04031,267037.36353135
2000-03-15,1.02303,1.02303,1.01435,1.01435,35433.747004781
2000-03-16,1.04031,1.04031,1.03172,1.04031,225363.00872424
2000-03-17,1.06636,1.10969,1.06636,1.08373,203401.17666285
2000-03-20,1.04031,1.04031,1.04031,1.04031,72033.760319717
2000-03-21,1.06636,1.06636,1.06636,1.06636,95736.441506821
2000-03-22,1.08373,1.08373,1.08373,1.08373,79841.930366875
2000-03-23,1.07505,1.07505,1.02303,1.02303,50025.186402297
2000-03-24,1.049,1.049,1.03172,1.04031,102195.93800079
2000-03-27,1.04031,1.04031,1.04031,1.04031,27648.377863002
2000-03-28,1.00566,1.01435,0.988296,0.988296,90385.069014287
2000-03-29,0.979706,0.979706,0.95365,0.971018,75574.740925129
2000-03-30,0.971018,1.02303,0.95365,0.95365,174540.93067894
2000-03-31,0.971018,0.996984,0.971018,0.996984,33796.641998543
2000-04-03,1.00566,1.00566,0.988296,0.988296,53912.740769477
2000-04-04,0.996984,0.996984,0.996984,0.996984,19193.802148338
2000-04-05,0.979706,0.979706,0.979706,0.979706,20070.496960174
2000-04-06,1.03172,1.03172,1.01435,1.02303,103811.38214692
2000-04-07,1.00566,1.01435,1.00566,1.01435,17336.668405189
2000-04-10,0.988296,0.988296,0.988296,0.988296,8190.085212263
2000-04-11,1.03172,1.05768,1.03172,1.05768,121205.05281556
2000-04-12,0.996984,0.996984,0.996984,0.996984,44638.472506425
2000-04-13,0.979706,0.979706,0.944965,0.944965,71998.418916378
2000-04-14,0.95365,0.95365,0.95365,0.95365,51963.263359542
2000-04-17,0.918994,0.918994,0.910315,0.910315,65008.801372337
2000-04-18,0.95365,0.95365,0.95365,0.95365,63440.099082238
2000-04-19,0.95365,0.95365,0.95365,0.95365,267844.51558177
2000-04-20,0.979706,0.979706,0.979706,0.979706,58607.447187085
2000-04-25,0.979706,0.979706,0.979706,0.979706,81342.229940836
2000-04-26,0.996984,1.00566,0.996984,1.00566,51732.974215211
2000-04-27,0.95365,0.95365,0.95365,0.95365,150.48597550372
2000-04-28,0.95365,0.95365,0.95365,0.95365,26345.306120571
2000-05-04,0.95365,0.95365,0.95365,0.95365,24130.198162968
2000-05-05,0.927679,0.927679,0.927679,0.927679,7866.3123558763
2000-05-08,0.988296,0.988296,0.988296,0.988296,24314.88549654
2000-05-09,0.95365,0.95365,0.901631,0.944965,8754.407620402
2000-05-10,0.988296,0.988296,0.988296,0.988296,17301.327001852
2000-05-11,0.988296,0.988296,0.988296,0.988296,13841.289610535
2000-05-12,0.979706,0.979706,0.979706,0.979706,7185.7053303026
2000-05-15,0.910315,0.910315,0.910315,0.910315,29620.656178315
2000-05-16,0.95365,0.95365,0.95365,0.95365,15317.648233848
2000-05-17,0.971018,0.971018,0.971018,0.971018,3460.0373913166
2000-05-18,0.962334,0.962334,0.962334,0.962334,15144.361352965
2000-05-19,0.95365,0.95365,0.95365,0.95365,18455.052814047
2000-05-22,0.927679,0.927679,0.927679,0.927679,6921.2148279021
2000-05-23,0.93628,0.93628,0.93628,0.93628,6055.9204687557
2000-05-24,0.884264,0.884264,0.884264,0.884264,27222.000932408
2000-05-25,0.832248,0.866983,0.832248,0.866983,61837.19543407
2000-05-26,0.901631,0.901631,0.901631,0.901631,48560.228231673
2000-05-29,0.892947,0.892947,0.892947,0.892947,11454.034817318
2000-05-30,0.892947,0.892947,0.892947,0.892947,17025.436046762
2000-05-31,0.910315,0.910315,0.910315,0.910315,13011.336654727
2000-06-01,0.910315,0.910315,0.910315,0.910315,13668.002729652
2000-06-02,0.910315,0.910315,0.910315,0.910315,31477.789921463
2000-06-05,0.910315,0.910315,0.910315,0.910315,12572.419226174
2000-06-06,0.918994,0.918994,0.918994,0.918994,12515.416962726
2000-06-07,0.918994,0.918994,0.918994,0.918994,28917.248247362
2000-06-08,0.901631,0.901631,0.901631,0.901631,6921.2148279021
2000-06-09,0.892947,0.892947,0.892947,0.892947,40555.970398252
2000-06-12,0.884264,0.884264,0.884264,0.884264,3460.0373913166
2000-06-13,0.875667,0.875667,0.875667,0.875667,5848.4322298037
2000-06-14,0.866983,0.866983,0.866983,0.866983,20785.305343817
2000-06-15,0.840931,0.840931,0.840931,0.840931,36853.103364646
2000-06-16,0.823651,0.823651,0.823651,0.823651,30508.751442841
2000-06-19,0.849616,0.849616,0.849616,0.849616,10185.164432956
2000-06-20,0.832248,0.832248,0.832248,0.832248,2941.3167939363
2000-06-21,0.823651,0.823651,0.823651,0.823651,22412.149942634
2000-06-23,0.849616,0.849616,0.849616,0.849616,8939.0949539747
2000-06-26,0.840931,0.840931,0.840931,0.840931,15132.960900276
2000-06-27,0.832248,0.832248,0.832248,0.832248,10034.678457453
2000-06-28,0.840931,0.840931,0.840931,0.840931,8073.8005948284
2000-06-29,0.849616,0.849616,0.840931,0.840931,27279.003195856
2000-06-30,0.866983,0.866983,0.866983,0.866983,14995.01542273
2000-07-03,0.7976,0.7976,0.7976,0.7976,18339.908241881
2000-07-04,0.849616,0.849616,0.849616,0.849616,24465.371472044
2000-07-05,0.840931,0.840931,0.840931,0.840931,11465.435270007
2000-07-06,0.901631,0.901631,0.901631,0.901631,75493.797711033
2000-07-07,0.901631,0.901631,0.901631,0.901631,23541.93480418
2000-07-10,0.910315,0.910315,0.910315,0.910315,36438.126886742
2000-07-11,0.918994,0.918994,0.918994,0.918994,26586.995717593
2000-07-12,0.918994,0.918994,0.918994,0.918994,83314.50825615
2000-07-13,0.901631,0.901631,0.901631,0.901631,10207.965338336
2000-07-14,0.832248,0.832248,0.832248,0.832248,3599.1229141306
2000-07-17,0.901631,0.901631,0.901631,0.901631,3840.8125111518
2000-07-18,0.875667,0.875667,0.875667,0.875667,1626.8445988167
2000-07-19,0.875667,0.875667,0.875667,0.875667,6908.6743299435
2000-07-20,0.866983,0.866983,0.866983,0.866983,12722.905201678
2000-07-21,0.866983,0.866983,0.866983,0.866983,8073.8005948284
2000-07-24,0.858299,0.858299,0.858299,0.858299,11073.259697481
2000-07-25,0.892947,0.892947,0.892947,0.892947,4960.3369652779
2000-07-26,0.866983,0.866983,0.866983,0.866983,10381.252219219
2000-07-27,0.866983,0.866983,0.866983,0.866983,518.72059738025
2000-07-28,0.858299,0.858299,0.858299,0.858299,6747.9279470191
2000-07-31,0.849616,0.849616,0.849616,0.849616,1983.6787680036
2000-08-01,0.866983,0.866983,0.866983,0.866983,12238.385962366
2000-08-02,0.832248,0.832248,0.832248,0.832248,25606.556786281
2000-08-03,0.849616,0.849616,0.849616,0.849616,12860.850679223
2000-08-04,0.849616,0.849616,0.849616,0.849616,42424.50459409
2000-08-07,0.849616,0.849616,0.849616,0.849616,27914.00841067
2000-08-08,0.858299,0.858299,0.858299,0.858299,28259.442127168
2000-08-09,0.866983,0.866983,0.866983,0.866983,37729.798176482
2000-08-10,0.884264,0.884264,0.884264,0.884264,40890.003662059
2000-08-11,0.884264,0.884264,0.858299,0.858299,62978.380748307
2000-08-14,0.858299,0.858299,0.849616,0.849616,19308.946720504
2000-08-16,0.858299,0.858299,0.858299,0.858299,8650.6635009259
2000-08-17,0.849616,0.849616,0.849616,0.849616,6044.5200160661
2000-08-18,0.840931,0.840931,0.823651,0.823651,18455.052814047
2000-08-21,0.771636,0.806283,0.771636,0.806283,59241.312356631
2000-08-22,0.806283,0.806283,0.806283,0.806283,39483.187800153
2000-08-23,0.806283,0.806283,0.806283,0.806283,44200.695123141
2000-08-24,0.832248,0.832248,0.832248,0.832248,55688.931298528
2000-08-25,0.849616,0.849616,0.849616,0.849616,24752.662879824
2000-08-28,0.858299,0.858299,0.858299,0.858299,44004.60733688
2000-08-29,0.849616,0.849616,0.849616,0.849616,85701.763049368
2000-08-30,0.866983,0.866983,0.866983,0.866983,110800.99969095
2000-08-31,0.858299,0.858299,0.849616,0.849616,41525.008876875
2000-09-01,0.849616,0.849616,0.849616,0.849616,18916.771147978
2000-09-04,0.823651,0.823651,0.823651,0.823651,20474.072985388
2000-09-05,0.823651,0.823651,0.823651,0.823651,26333.905667881
2000-09-06,0.832248,0.832248,0.832248,0.832248,15560.477876138
2000-09-07,0.832248,0.832248,0.832248,0.832248,14418.152516632
2000-09-08,0.806283,0.806283,0.806283,0.806283,17440.412524666
2000-09-11,0.7976,0.7976,0.7976,0.7976,184.68733357275
2000-09-12,0.7976,0.7976,0.7976,0.7976,9930.9343379765
2000-09-13,0.7976,0.7976,0.7976,0.7976,1879.9346485275
2000-09-14,0.814968,0.814968,0.814968,0.814968,8073.8005948284
2000-09-15,0.814968,0.814968,0.814968,0.814968,4613.7632035118
2000-09-18,0.7976,0.7976,0.7976,0.7976,2179.766554266
2000-09-19,0.806283,0.806283,0.806283,0.806283,10023.278004763
2000-09-20,0.806283,0.806283,0.806283,0.806283,29990.030845461
2000-09-21,0.7976,0.7976,0.7976,0.7976,5375.3134431821
2000-09-22,0.788916,0.788916,0.788916,0.788916,23080.216470248
2000-09-25,0.788916,0.788916,0.771636,0.771636,27301.804101235
2000-09-26,0.780232,0.780232,0.780232,0.780232,13852.690063224
2000-09-27,0.762952,0.762952,0.762952,0.762952,449755.83892459
2000-09-28,0.754268,0.754268,0.754268,0.754268,11546.378484104
2000-09-29,0.754268,0.754268,0.754268,0.754268,8085.201047518
2000-10-02,0.754268,0.754268,0.754268,0.754268,8190.085212263
2000-10-03,0.754268,0.754268,0.754268,0.754268,33945.987928778
2000-10-04,0.745584,0.745584,0.710937,0.710937,30623.896015007
2000-10-05,0.7369,0.7369,0.7369,0.7369,15721.224259063
2000-10-06,0.7369,0.7369,0.7369,0.7369,5271.5693237061
2000-10-09,0.745584,0.745584,0.745584,0.745584,45238.136317902
2000-10-10,0.728217,0.728217,0.728217,0.728217,29747.201203171
2000-10-11,0.710937,0.710937,0.710937,0.710937,7866.3123558763
2000-10-12,0.728217,0.7369,0.728217,0.7369,30451.749179392
2000-10-13,0.728217,0.728217,0.728217,0.728217,12664.76289296
2000-10-16,0.728217,0.728217,0.728217,0.728217,11534.978031414
2000-10-17,0.7369,0.7369,0.7369,0.7369,11534.978031414
2000-10-18,0.7369,0.7369,0.7369,0.7369,21166.080463652
2000-10-19,0.745584,0.745584,0.745584,0.745584,13196.023988299
2000-10-20,0.762952,0.762952,0.762952,0.762952,111181.77481079
2000-10-23,0.788916,0.788916,0.788916,0.788916,18916.771147978
2000-10-24,0.771636,0.771636,0.771636,0.771636,27256.202290477
2000-10-25,0.788916,0.788916,0.788916,0.788916,23945.510829395
2000-10-26,0.806283,0.806283,0.806283,0.806283,20185.64153234
2000-10-27,0.806283,0.806283,0.806283,0.806283,25721.701358446
2000-10-30,0.823651,0.823651,0.823651,0.823651,25306.724880542
2000-10-31,0.849616,0.849616,0.849616,0.849616,57661.209613842
2000-11-02,0.866983,0.866983,0.866983,0.866983,27578.835101595
2000-11-03,0.866983,0.892947,0.866983,0.892947,55366.29848741
2000-11-06,0.866983,0.866983,0.866983,0.866983,75516.598616412
2000-11-07,0.875667,0.875667,0.875667,0.875667,23449.591137395
2000-11-08,0.866983,0.892947,0.866983,0.892947,28006.352077457
2000-11-09,0.866983,0.866983,0.866983,0.866983,23681.020326994
2000-11-10,0.866983,0.866983,0.866983,0.866983,28790.703222507
2000-11-13,0.858299,0.858299,0.858299,0.858299,8350.8315951875
2000-11-14,0.849616,0.849616,0.849616,0.849616,72725.767797979
2000-11-15,0.858299,0.858299,0.858299,0.858299,23068.816017558
2000-11-16,0.832248,0.832248,0.832248,0.832248,5444.8562045891
2000-11-17,0.814968,0.814968,0.814968,0.814968,5628.4034928929
2000-11-20,0.814968,0.814968,0.814968,0.814968,70141.285173229
2000-11-21,0.814968,0.814968,0.814968,0.814968,37429.966270743
2000-11-22,0.866983,0.866983,0.866983,0.866983,58964.281356272
2000-11-23,0.849616,0.849616,0.849616,0.849616,46114.831129738
2000-11-24,0.849616,0.849616,0.849616,0.849616,38640.694346387
2000-11-27,0.858299,0.858299,0.858299,0.858299,34696.137715759
2000-11-28,0.823651,0.823651,0.823651,0.823651,888.09526452574
2000-11-29,0.728217,0.728217,0.728217,0.728217,6678.385185612
2000-11-30,0.7976,0.7976,0.7976,0.7976,21558.256036177
2000-12-01,0.7369,0.7369,0.7369,0.7369,52055.607026328
2000-12-04,0.771636,0.771636,0.771636,0.771636,34603.794048972
2000-12-05,0.7369,0.7369,0.7369,0.7369,32435.427947396
2000-12-06,0.719533,0.719533,0.719533,0.719533,46472.805344194
2000-12-07,0.702252,0.702252,0.702252,0.702252,7866.3123558763
2000-12-08,0.702252,0.702252,0.702252,0.702252,56450.481538198
2000-12-11,0.719533,0.719533,0.719533,0.719533,5490.4580153478
2000-12-12,0.728217,0.728217,0.728217,0.728217,20358.928413223
2000-12-13,0.719533,0.719533,0.719533,0.719533,5375.3134431821
2000-12-14,0.710937,0.710937,0.710937,0.710937,32527.771614183
2000-12-15,0.693569,0.693569,0.693569,0.693569,24130.198162968
2000-12-18,0.693569,0.693569,0.693569,0.693569,23934.110376705
2000-12-19,0.710937,0.710937,0.710937,0.710937,17301.327001852
2000-12-20,0.702252,0.702252,0.702252,0.702252,25768.443214474
2000-12-21,0.684884,0.684884,0.684884,0.684884,40786.259542584
2000-12-22,0.719533,0.719533,0.719533,0.719533,57672.610066532
2000-12-27,0.658922,0.658922,0.658922,0.658922,207495.07922371
2000-12-28,0.693569,0.693569,0.693569,0.693569,35757.519861168
2000-12-29,0.719533,0.719533,0.719533,0.719533,179235.63709654
2001-01-02,0.702252,0.702252,0.702252,0.702252,4359.533108532
2001-01-03,0.702252,0.702252,0.702252,0.702252,7232.4471863303
2001-01-04,0.684884,0.684884,0.684884,0.684884,20519.674796147
2001-01-05,0.693569,0.693569,0.693569,0.693569,17301.327001852
2001-01-08,0.676201,0.676201,0.676201,0.676201,5363.9129904924
2001-01-09,0.676201,0.676201,0.676201,0.676201,2307.4516243904
2001-01-10,0.667518,0.667518,0.667518,0.667518,125473.38230257
2001-01-11,0.658922,0.658922,0.658922,0.658922,36968.247936811
2001-01-12,0.658922,0.658922,0.658922,0.658922,14948.273566703
2001-01-15,0.658922,0.658922,0.658922,0.658922,24672.859710996
2001-01-16,0.650238,0.650238,0.650238,0.650238,20935.791319321
2001-01-17,0.650238,0.650238,0.650238,0.650238,9966.2757413145
2001-01-18,0.667518,0.667518,0.667518,0.667518,5952.1763492797
2001-01-19,0.693569,0.693569,0.693569,0.693569,16609.319523588
2001-01-22,0.676201,0.676201,0.676201,0.676201,5064.081084754
2001-01-23,0.676201,0.676201,0.676201,0.676201,4902.1946565606
2001-01-24,0.658922,0.658922,0.658922,0.658922,27301.804101235
2001-01-25,0.650238,0.650238,0.650238,0.650238,13345.369918534
2001-01-26,0.650238,0.650238,0.650238,0.650238,1972.2783153139
2001-01-29,0.658922,0.658922,0.658922,0.658922,12191.644106339
2001-01-30,0.641554,0.641554,0.641554,0.641554,7093.3616635162
2001-01-31,0.641554,0.641554,0.641554,0.641554,16309.48761785
2001-02-01,0.641554,0.641554,0.641554,0.641554,27671.178768381
2001-02-02,0.641554,0.641554,0.641554,0.641554,28755.36181917
2001-02-05,0.641554,0.641554,0.641554,0.641554,11534.978031414
2001-02-06,0.624185,0.624185,0.624185,0.624185,13841.289610535
2001-02-07,0.624185,0.624185,0.624185,0.624185,23899.909018636
2001-02-08,0.598222,0.598222,0.598222,0.598222,31362.645349298
2001-02-09,0.589539,0.589539,0.589539,0.589539,8085.201047518
2001-02-12,0.589539,0.589539,0.589539,0.589539,9781.5884077418
2001-02-13,0.598222,0.598222,0.598222,0.598222,5628.4034928929
2001-02-14,0.598222,0.598222,0.598222,0.598222,6229.2073496388
2001-02-15,0.589539,0.589539,0.589539,0.589539,34119.274809662
2001-02-16,0.598222,0.598222,0.598222,0.598222,10519.197696764
2001-02-19,0.598222,0.598222,0.598222,0.598222,14972.214517351
2001-02-20,0.606906,0.606906,0.606906,0.606906,16148.741234926
2001-02-21,0.606906,0.606906,0.606906,0.606906,30267.06184582
2001-02-22,0.624185,0.624185,0.624185,0.624185,35791.721219238
2001-02-23,0.606906,0.606906,0.606906,0.606906,23300.245207159
2001-02-26,0.589539,0.589539,0.589539,0.589539,23253.503351131
2001-02-27,0.598222,0.598222,0.598222,0.598222,5824.4912791553
2001-02-28,0.589539,0.589539,0.589539,0.589539,12779.907465126
2001-03-01,0.589539,0.589539,0.589539,0.589539,1314.4721951196
2001-03-02,0.528839,0.528839,0.528839,0.528839,3771.2697497447
2001-03-05,0.554891,0.554891,0.554891,0.554891,3680.0661282273
2001-03-06,0.589539,0.589539,0.589539,0.589539,1499.1595286924
2001-03-07,0.554891,0.554891,0.554891,0.554891,15017.816328109
2001-03-08,0.554891,0.554891,0.554891,0.554891,6921.2148279021
2001-03-09,0.554891,0.554891,0.554891,0.554891,224024.59557847
2001-03-12,0.554891,0.554891,0.554891,0.554891,16516.975856802
2001-03-13,0.537523,0.537523,0.537523,0.537523,11165.603364268
2001-03-14,0.546206,0.546206,0.546206,0.546206,5767.489015707
2001-03-15,0.546206,0.546206,0.546206,0.546206,6863.0725191848
2001-03-16,0.546206,0.546206,0.546206,0.546206,10104.22121886
2001-03-19,0.554891,0.554891,0.554891,0.554891,10899.9728166
2001-03-20,0.57217,0.57217,0.57217,0.57217,11384.49205591
2001-03-21,0.563486,0.563486,0.563486,0.563486,19031.915720145
2001-03-22,0.554891,0.554891,0.554891,0.554891,13784.287347086
2001-03-23,0.563486,0.563486,0.563486,0.563486,8650.6635009259
2001-03-26,0.57217,0.57217,0.57217,0.57217,6921.2148279021
2001-03-27,0.554891,0.554891,0.554891,0.554891,507.32014469057
2001-03-28,0.580854,0.580854,0.580854,0.580854,277.03100035912
2001-03-29,0.589539,0.589539,0.589539,0.589539,8073.8005948284
2001-03-30,0.57217,0.57217,0.57217,0.57217,21869.488394604
2001-04-02,0.598222,0.598222,0.598222,0.598222,11984.155867387
2001-04-03,0.598222,0.598222,0.598222,0.598222,11534.978031414
2001-04-04,0.598222,0.598222,0.598222,0.598222,13495.855894038
2001-04-05,0.598222,0.598222,0.598222,0.598222,2756.6294603636
2001-04-06,0.598222,0.598222,0.598222,0.598222,3955.9570833175
2001-04-09,0.554891,0.554891,0.554891,0.554891,5940.77589659
2001-04-10,0.57217,0.57217,0.57217,0.57217,4221.5876309869
2001-04-11,0.589539,0.589539,0.589539,0.589539,1153.7258121952
2001-04-12,0.563486,0.563486,0.563486,0.563486,761.55023967034
2001-04-17,0.580854,0.580854,0.580854,0.580854,8754.407620402
2001-04-18,0.563486,0.563486,0.563486,0.563486,1442.157265244
2001-04-19,0.580854,0.598222,0.580854,0.598222,10369.851766529
2001-04-20,0.598222,0.598222,0.57217,0.57217,14360.010207916
2001-04-23,0.580854,0.580854,0.580854,0.580854,7624.6227588551
2001-04-24,0.580854,0.580854,0.580854,0.580854,865.29435914639
2001-04-25,0.589539,0.589539,0.589539,0.589539,20046.556009526
2001-04-26,0.598222,0.606906,0.598222,0.606906,132347.85527445
2001-04-27,0.606906,0.615502,0.606906,0.615502,37337.622603956
2001-04-30,0.632869,0.632869,0.632869,0.632869,25225.781666445
2001-05-02,0.615502,0.615502,0.615502,0.615502,1153.7258121952
2001-05-04,0.615502,0.615502,0.615502,0.615502,15790.767020469
2001-05-07,0.624185,0.624185,0.615502,0.615502,5409.5148012511
2001-05-08,0.615502,0.615502,0.615502,0.615502,12572.419226174
2001-05-09,0.598222,0.606906,0.598222,0.606906,14868.470397875
2001-05-10,0.606906,0.606906,0.606906,0.606906,11731.065817676
2001-05-11,0.615502,0.615502,0.615502,0.615502,13967.834635391
2001-05-14,0.606906,0.615502,0.606906,0.615502,12664.76289296
2001-05-15,0.615502,0.615502,0.615502,0.615502,16817.94780781
2001-05-16,0.624185,0.624185,0.624185,0.624185,35838.463075265
2001-05-17,0.624185,0.624185,0.615502,0.615502,14648.441660965
2001-05-18,0.615502,0.615502,0.615502,0.615502,30947.668871394
2001-05-21,0.632869,0.632869,0.632869,0.632869,22031.374822798
2001-05-22,0.658922,0.667518,0.658922,0.667518,66773.591448699
2001-05-23,0.684884,0.684884,0.684884,0.684884,23864.567615298
2001-05-24,0.667518,0.667518,0.667518,0.667518,16067.798020829
2001-05-25,0.667518,0.667518,0.658922,0.658922,15745.165209711
2001-05-28,0.667518,0.667518,0.667518,0.667518,40901.404114749
2001-05-29,0.658922,0.667518,0.658922,0.667518,42747.137405208
2001-05-30,0.641554,0.658922,0.641554,0.658922,20070.496960174
2001-05-31,0.658922,0.667518,0.658922,0.667518,56380.938776791
2001-06-01,0.676201,0.676201,0.667518,0.667518,18420.851455978
2001-06-04,0.676201,0.676201,0.650238,0.650238,41086.091448323
2001-06-05,0.650238,0.650238,0.650238,0.650238,2986.918604695
2001-06-06,0.632869,0.632869,0.632869,0.632869,1967937.0229297
2001-06-07,0.641554,0.641554,0.641554,0.641554,3667.5256302687
2001-06-08,0.641554,0.641554,0.641554,0.641554,15110.159994896
2001-06-11,0.615502,0.615502,0.615502,0.615502,6067.3209214454
2001-06-12,0.615502,0.632869,0.615502,0.632869,2017004.5713061
2001-06-13,0.632869,0.632869,0.632869,0.632869,1153.7258121952
2001-06-15,0.632869,0.632869,0.632869,0.632869,633.86516954597
2001-06-18,0.615502,0.615502,0.615502,0.615502,2307.4516243904
2001-06-19,0.615502,0.615502,0.598222,0.598222,52736.214051902
2001-06-20,0.598222,0.606906,0.598222,0.606906,2087.4228874796
2001-06-21,0.598222,0.598222,0.598222,0.598222,230.28914433145
2001-06-22,0.606906,0.606906,0.606906,0.606906,8708.8058096433
2001-06-25,0.598222,0.598222,0.598222,0.598222,622.4647168563
2001-06-26,0.598222,0.598222,0.598222,0.598222,36772.16015055
2001-06-27,0.598222,0.606906,0.598222,0.606906,24256.743187823
2001-06-28,0.580854,0.580854,0.580854,0.580854,103.74411947605
2001-06-29,0.589539,0.589539,0.589539,0.589539,2526.3403160321
2001-07-02,0.589539,0.589539,0.589539,0.589539,888.09526452574
2001-07-03,0.546206,0.598222,0.546206,0.598222,12342.130081843
2001-07-04,0.57217,0.589539,0.57217,0.589539,1072.7825980985
2001-07-05,0.537523,0.589539,0.537523,0.589539,2952.717246626
2001-07-06,0.554891,0.554891,0.554891,0.554891,5628.4034928929
2001-07-09,0.537523,0.580854,0.537523,0.580854,17186.182429686
2001-07-10,0.563486,0.563486,0.563486,0.563486,9227.5264070235
2001-07-11,0.580854,0.580854,0.580854,0.580854,2307.4516243904
2001-07-12,0.589539,0.589539,0.589539,0.589539,15687.022900994
2001-07-13,0.589539,0.589539,0.589539,0.589539,196.08778626242
2001-07-16,0.589539,0.598222,0.589539,0.598222,27406.68826598
2001-07-17,0.589539,0.589539,0.589539,0.589539,1442.157265244
2001-07-18,0.589539,0.589539,0.589539,0.589539,738.74933429099
2001-07-19,0.589539,0.598222,0.589539,0.598222,150.48597550372
2001-07-20,0.606906,0.606906,0.606906,0.606906,27510.432385457
2001-07-23,0.589539,0.589539,0.589539,0.589539,115.14457216572
2001-07-24,0.589539,0.589539,0.589539,0.589539,6897.2738772538
2001-07-25,0.589539,0.589539,0.589539,0.589539,2607.2835301288
2001-07-26,0.589539,0.598222,0.589539,0.598222,137.94547754508
2001-07-27,0.589539,0.589539,0.589539,0.589539,14995.01542273
2001-07-30,0.589539,0.589539,0.589539,0.589539,11534.978031414
2001-07-31,0.554891,0.589539,0.554891,0.589539,14625.640755586
2001-08-01,0.580854,0.580854,0.580854,0.580854,4359.533108532
2001-08-02,0.589539,0.589539,0.589539,0.589539,3921.7557252485
2001-08-03,0.606906,0.606906,0.606906,0.606906,19723.923198407
2001-08-06,0.632869,0.632869,0.606906,0.606906,829.95295580839
2001-08-07,0.606906,0.606906,0.589539,0.589539,6344.3519218045
2001-08-08,0.589539,0.589539,0.589539,0.589539,17602.298952859
2001-08-09,0.589539,0.589539,0.589539,0.589539,11199.804722337
2001-08-10,0.580854,0.589539,0.580854,0.589539,9146.5831929268
2001-08-13,0.606906,0.606906,0.606906,0.606906,1199.3276229539
2001-08-14,0.589539,0.598222,0.589539,0.598222,6252.0082550182
2001-08-16,0.598222,0.598222,0.598222,0.598222,20358.928413223
2001-08-17,0.598222,0.598222,0.589539,0.589539,3759.8692970551
2001-08-20,0.580854,0.589539,0.580854,0.589539,24430.030068707
2001-08-21,0.57217,0.589539,0.57217,0.589539,1487.7590760027
2001-08-22,0.580854,0.580854,0.580854,0.580854,1314.4721951196
2001-08-23,0.57217,0.57217,0.57217,0.57217,6712.5865436811
2001-08-24,0.589539,0.589539,0.580854,0.580854,8686.0049042639
2001-08-27,0.598222,0.598222,0.589539,0.589539,2883.174485219
2001-08-28,0.57217,0.580854,0.57217,0.580854,5594.2021348239
2001-08-29,0.580854,0.580854,0.580854,0.580854,2699.6271969152
2001-08-30,0.580854,0.580854,0.580854,0.580854,576.86290609759
2001-08-31,0.580854,0.580854,0.580854,0.580854,13218.824893678
2001-09-03,0.580854,0.580854,0.580854,0.580854,5260.1688710164
2001-09-04,0.580854,0.580854,0.580854,0.580854,2330.2525297697
2001-09-05,0.580854,0.580854,0.580854,0.580854,1176.5267175745
2001-09-06,0.589539,0.589539,0.580854,0.580854,3414.4355805579
2001-09-07,0.580854,0.580854,0.580854,0.580854,876.69481183606
2001-09-10,0.580854,0.580854,0.563486,0.563486,19412.69083998
2001-09-11,0.57217,0.57217,0.563486,0.563486,518.72059738025
2001-09-12,0.546206,0.554891,0.546206,0.554891,5720.7471596793
2001-09-13,0.554891,0.554891,0.554891,0.554891,15098.759542207
2001-09-14,0.554891,0.554891,0.554891,0.554891,6978.2170913505
2001-09-17,0.554891,0.563486,0.554891,0.563486,4902.1946565606
2001-09-18,0.554891,0.554891,0.554891,0.554891,10992.316483385
2001-09-19,0.554891,0.554891,0.554891,0.554891,2307.4516243904
2001-09-20,0.554891,0.554891,0.546206,0.546206,2202.5674596454
2001-09-21,0.546206,0.546206,0.546206,0.546206,2883.174485219
2001-09-24,0.554891,0.554891,0.554891,0.554891,426.37693059387
2001-09-25,0.554891,0.554891,0.554891,0.554891,1430.7568125543
2001-09-26,0.554891,0.563486,0.554891,0.563486,207.4882389521
2001-09-27,0.554891,0.554891,0.554891,0.554891,5675.1453489206
2001-09-28,0.537523,0.537523,0.537523,0.537523,2307.4516243904
2001-10-01,0.537523,0.537523,0.537523,0.537523,1257.4699316712
2001-10-02,0.580854,0.580854,0.563486,0.563486,8177.5447143044
2001-10-03,0.598222,0.598222,0.589539,0.589539,85136.30059596
2001-10-04,0.589539,0.589539,0.589539,0.589539,4590.9622981324
2001-10-05,0.589539,0.589539,0.589539,0.589539,5882.6335878727
2001-10-08,0.598222,0.598222,0.598222,0.598222,4613.7632035118
2001-10-09,0.598222,0.598222,0.598222,0.598222,115345.22013306
2001-10-10,0.537523,0.606906,0.537523,0.606906,786830.7435097
2001-10-11,0.598222,0.598222,0.598222,0.598222,12687.56379834
2001-10-12,0.598222,0.598222,0.598222,0.598222,10611.54136355
2001-10-15,0.598222,0.598222,0.598222,0.598222,12111.840937511
2001-10-16,0.598222,0.598222,0.598222,0.598222,4728.9077756775
2001-10-17,0.598222,0.598222,0.598222,0.598222,15571.878328828
2001-10-18,0.598222,0.598222,0.589539,0.589539,10935.314219937
2001-10-19,0.589539,0.589539,0.589539,0.589539,6725.1270416397
2001-10-22,0.589539,0.589539,0.589539,0.589539,6470.8969466599
2001-10-23,0.554891,0.563486,0.554891,0.563486,7947.255569973
2001-10-24,0.589539,0.589539,0.57217,0.57217,29309.423819887
2001-10-25,0.554891,0.554891,0.554891,0.554891,7336.1913058063
2001-10-26,0.580854,0.580854,0.554891,0.554891,12987.395704079
2001-10-29,0.589539,0.598222,0.589539,0.598222,24545.174640872
2001-10-30,0.563486,0.563486,0.554891,0.554891,3379.0941772199
2001-10-31,0.563486,0.563486,0.563486,0.563486,9400.8132879066
2001-11-02,0.580854,0.580854,0.57217,0.57217,2479.5984600045
2001-11-05,0.57217,0.57217,0.57217,0.57217,16309.48761785
2001-11-06,0.57217,0.57217,0.57217,0.57217,15017.816328109
2001-11-07,0.57217,0.57217,0.554891,0.554891,11650.122603579
2001-11-08,0.563486,0.563486,0.563486,0.563486,3840.8125111518
2001-11-09,0.554891,0.554891,0.554891,0.554891,3702.8670336067
2001-11-12,0.563486,0.563486,0.563486,0.563486,1038.5812400295
2001-11-13,0.554891,0.554891,0.554891,0.554891,14798.927636468
2001-11-14,0.563486,0.57217,0.563486,0.57217,75493.797711033
2001-11-15,0.580854,0.580854,0.528839,0.528839,2971341.0261399
2001-11-16,0.554891,0.554891,0.554891,0.554891,32527.771614183
2001-11-19,0.57217,0.589539,0.57217,0.589539,104618.53419735
2001-11-20,0.606906,0.606906,0.606906,0.606906,88435.591604353
2001-11-21,0.606906,0.606906,0.598222,0.598222,165151.51784372
2001-11-22,0.589539,0.589539,0.589539,0.589539,44523.32793426
2001-11-23,0.580854,0.580854,0.580854,0.580854,12595.220131554
2001-11-26,0.563486,0.563486,0.563486,0.563486,13275.827157127
2001-11-27,0.563486,0.563486,0.554891,0.554891,40924.205020128
2001-11-28,0.563486,0.563486,0.563486,0.563486,35203.457860449
2001-11-29,0.580854,0.580854,0.580854,0.580854,29447.369297432
2001-11-30,0.589539,0.589539,0.580854,0.580854,39760.218800513
2001-12-03,0.563486,0.563486,0.563486,0.563486,3876.1539144897
2001-12-04,0.57217,0.57217,0.57217,0.57217,7266.6485443993
2001-12-05,0.554891,0.554891,0.554891,0.554891,2398.6552459078
2001-12-06,0.563486,0.563486,0.563486,0.563486,50013.785949607
2001-12-07,0.554891,0.563486,0.554891,0.563486,7070.5607581369
2001-12-10,0.554891,0.554891,0.554891,0.554891,2895.7149831776
2001-12-11,0.554891,0.554891,0.546206,0.546206,7151.5039722336
2001-12-12,0.546206,0.546206,0.546206,0.546206,26091.076025592
2001-12-13,0.563486,0.563486,0.546206,0.546206,178198.19590178
2001-12-14,0.528839,0.528839,0.528839,0.528839,9354.0714318789
2001-12-17,0.528839,0.528839,0.528839,0.528839,7485.5372360411
2001-12-18,0.528839,0.528839,0.528839,0.528839,2307.4516243904
2001-12-19,0.528839,0.528839,0.528839,0.528839,4555.6208947944
2001-12-20,0.528839,0.528839,0.520155,0.520155,8846.7512871884
2001-12-21,0.528839,0.528839,0.528839,0.528839,8743.0071677123
2001-12-27,0.528839,0.528839,0.528839,0.528839,5156.4247515403
2001-12-28,0.528839,0.528839,0.528839,0.528839,15975.454354042
2001-12-31,0.520155,0.520155,0.520155,0.520155,14936.873114013
2002-01-02,0.528839,0.528839,0.528839,0.528839,1545.90138472
2002-01-03,0.537523,0.537523,0.520155,0.520155,13829.889157845
2002-01-04,0.528839,0.528839,0.528839,0.528839,27060.114504214
2002-01-07,0.537523,0.537523,0.528839,0.528839,22700.581395682
2002-01-08,0.554891,0.554891,0.528839,0.528839,30439.208681434
2002-01-09,0.537523,0.537523,0.528839,0.528839,45537.968223641
2002-01-10,0.537523,0.537523,0.528839,0.528839,53982.283530883
2002-01-11,0.528839,0.528839,0.528839,0.528839,128967.62105195
2002-01-14,0.537523,0.546206,0.537523,0.546206,93430.129927699
2002-01-15,0.520155,0.528839,0.520155,0.528839,71272.210080045
2002-01-16,0.537523,0.537523,0.537523,0.537523,69553.021814442
2002-01-17,0.537523,0.546206,0.537523,0.546206,39875.363372678
2002-01-18,0.563486,0.589539,0.563486,0.589539,145519.9383121
2002-01-21,0.57217,0.580854,0.57217,0.580854,307361.90474
2002-01-22,0.589539,0.589539,0.589539,0.589539,118229.53466355
2002-01-23,0.589539,0.589539,0.580854,0.580854,49829.098616035
2002-01-24,0.57217,0.57217,0.57217,0.57217,68664.926549917
2002-01-25,0.580854,0.580854,0.580854,0.580854,185821.67861537
2002-01-28,0.589539,0.632869,0.589539,0.624185,477462.3590963
2002-01-29,0.641554,0.667518,0.624185,0.632869,184669.09284844
2002-01-30,0.641554,0.641554,0.624185,0.632869,70499.259387686
2002-01-31,0.632869,0.632869,0.615502,0.624185,26275.763359165
2002-02-01,0.606906,0.632869,0.580854,0.615502,155290.12626714
2002-02-04,0.598222,0.615502,0.598222,0.606906,35618.434338353
2002-02-05,0.606906,0.606906,0.580854,0.580854,44177.894217762
2002-02-06,0.546206,0.606906,0.546206,0.606906,10865.77145853
2002-02-07,0.589539,0.589539,0.580854,0.580854,20612.018462934
2002-02-08,0.589539,0.589539,0.580854,0.589539,19782.065507125
2002-02-11,0.580854,0.589539,0.580854,0.589539,8904.8935959057
2002-02-12,0.57217,0.580854,0.57217,0.580854,18801.626575813
2002-02-13,0.580854,0.606906,0.580854,0.589539,26402.308384019
2002-02-14,0.589539,0.598222,0.589539,0.598222,34661.93635769
2002-02-15,0.598222,0.641554,0.598222,0.632869,172095.533577
2002-02-18,0.641554,0.667518,0.632869,0.650238,358910.19162164
2002-02-19,0.658922,0.658922,0.624185,0.632869,58019.183828298
2002-02-20,0.624185,0.624185,0.615502,0.624185,94802.744431536
2002-02-21,0.632869,0.632869,0.624185,0.624185,42343.561379994
2002-02-22,0.624185,0.650238,0.624185,0.650238,55089.267487051
2002-02-25,0.650238,0.702252,0.650238,0.684884,325505.72519562
2002-02-26,0.693569,0.693569,0.676201,0.684884,80303.648700806
2002-02-27,0.676201,0.702252,0.676201,0.693569,63762.731893356
2002-02-28,0.693569,0.693569,0.684884,0.693569,26449.050240048
2002-03-01,0.684884,0.684884,0.650238,0.658922,298711.24123907
2002-03-04,0.676201,0.676201,0.658922,0.658922,125899.75923316
2002-03-05,0.650238,0.667518,0.650238,0.667518,48271.796778625
2002-03-06,0.650238,0.658922,0.641554,0.641554,47995.905823535
2002-03-07,0.650238,0.658922,0.641554,0.658922,82183.583349334
2002-03-08,0.650238,0.658922,0.641554,0.641554,36853.103364646
2002-03-11,0.641554,0.650238,0.641554,0.641554,31281.702135201
2002-03-12,0.641554,0.641554,0.632869,0.641554,47960.564420196
2002-03-13,0.632869,0.650238,0.632869,0.641554,37106.193414357
2002-03-14,0.641554,0.650238,0.632869,0.632869,19782.065507125
2002-03-15,0.632869,0.632869,0.632869,0.632869,1442.157265244
2002-03-18,0.632869,0.641554,0.632869,0.632869,22550.095420179
2002-03-19,0.632869,0.632869,0.624185,0.624185,22665.239992344
2002-03-20,0.615502,0.624185,0.598222,0.624185,26541.393906835
2002-03-21,0.598222,0.606906,0.598222,0.606906,33012.290853493
2002-03-22,0.606906,0.606906,0.580854,0.606906,56911.059826861
2002-03-25,0.580854,0.598222,0.580854,0.580854,40416.884875438
2002-03-26,0.580854,0.589539,0.580854,0.589539,25202.980761066
2002-03-27,0.589539,0.598222,0.580854,0.598222,15894.511139946
2002-03-28,0.598222,0.598222,0.598222,0.598222,5017.3392287263
2002-04-02,0.598222,0.632869,0.598222,0.615502,42828.080619304
2002-04-03,0.606906,0.615502,0.598222,0.598222,43761.777694589
2002-04-04,0.589539,0.598222,0.589539,0.598222,22700.581395682
2002-04-05,0.589539,0.606906,0.589539,0.598222,30485.950537461
2002-04-08,0.589539,0.598222,0.589539,0.598222,48537.427326294
2002-04-09,0.589539,0.598222,0.589539,0.598222,23830.366257229
2002-04-10,0.589539,0.589539,0.589539,0.589539,26541.393906835
2002-04-11,0.589539,0.589539,0.580854,0.580854,40001.908397534
2002-04-12,0.580854,0.580854,0.580854,0.580854,16079.198473519
2002-04-15,0.580854,0.580854,0.580854,0.580854,2179.766554266
2002-04-16,0.580854,0.580854,0.57217,0.580854,23541.93480418
2002-04-17,0.580854,0.580854,0.57217,0.580854,24245.342735133
2002-04-18,0.57217,0.580854,0.563486,0.57217,59345.056476106
2002-04-19,0.57217,0.580854,0.563486,0.580854,7589.2813555171
2002-04-22,0.554891,0.563486,0.537523,0.546206,50717.19388056
2002-04-23,0.546206,0.554891,0.537523,0.554891,31051.412990869
2002-04-24,0.554891,0.563486,0.528839,0.554891,85309.587476844
2002-04-25,0.546206,0.546206,0.546206,0.546206,3829.4120584621
2002-04-26,0.546206,0.57217,0.546206,0.57217,6944.0157332815
2002-04-29,0.554891,0.57217,0.554891,0.57217,17001.495096113
2002-04-30,0.563486,0.563486,0.554891,0.563486,31489.190374153
2002-05-06,0.554891,0.563486,0.554891,0.554891,18028.675883453
2002-05-07,0.563486,0.563486,0.528839,0.537523,38214.317415793
2002-05-08,0.528839,0.554891,0.528839,0.546206,65619.865636504
2002-05-09,0.554891,0.563486,0.546206,0.554891,87443.752220351
2002-05-10,0.554891,0.57217,0.554891,0.57217,28732.56091379
2002-05-13,0.563486,0.563486,0.563486,0.563486,29413.167939363
2002-05-14,0.563486,0.57217,0.563486,0.563486,135750.89040232
2002-05-15,0.554891,0.554891,0.546206,0.554891,28651.617699693
2002-05-16,0.546206,0.554891,0.546206,0.554891,23288.84475447
2002-05-17,0.563486,0.57217,0.554891,0.57217,253645.25175679
2002-05-20,0.554891,0.563486,0.554891,0.563486,55285.355273313
2002-05-21,0.563486,0.563486,0.554891,0.563486,21603.857846936
2002-05-22,0.546206,0.563486,0.546206,0.546206,119947.58288388
2002-05-23,0.554891,0.563486,0.554891,0.554891,245916.88487846
2002-05-24,0.554891,0.554891,0.554891,0.554891,76140.203378537
2002-05-27,0.554891,0.554891,0.546206,0.546206,32884.60578337
2002-05-28,0.554891,0.554891,0.537523,0.546206,117803.15773296
2002-05-29,0.563486,0.563486,0.528839,0.537523,82356.870230218
2002-05-31,0.537523,0.554891,0.537523,0.554891,24891.748402638
2002-06-03,0.537523,0.563486,0.537523,0.554891,14176.462919611
2002-06-04,0.546206,0.554891,0.537523,0.554891,27636.977410312
2002-06-05,0.554891,0.554891,0.537523,0.546206,13899.431919253
2002-06-06,0.546206,0.554891,0.537523,0.546206,58192.470709181
2002-06-07,0.537523,0.563486,0.537523,0.554891,352831.4702475
2002-06-10,0.537523,0.563486,0.537523,0.546206,1464.9581706233
2002-06-11,0.537523,0.563486,0.537523,0.563486,17289.926549162
2002-06-12,0.563486,0.563486,0.546206,0.554891,25537.014024874
2002-06-13,0.546206,0.563486,0.537523,0.554891,176571.35130296
2002-06-14,0.554891,0.554891,0.554891,0.554891,40671.114970418
2002-06-17,0.537523,0.554891,0.537523,0.554891,29378.966581294
2002-06-18,0.537523,0.537523,0.537523,0.537523,389811.118637
2002-06-19,0.537523,0.563486,0.537523,0.537523,99312.763515572
2002-06-20,0.537523,0.537523,0.537523,0.537523,1153.7258121952
2002-06-21,0.537523,0.537523,0.528839,0.537523,26645.13802631
2002-06-24,0.537523,0.546206,0.520155,0.520155,126050.24520866
2002-06-25,0.520155,0.528839,0.511472,0.511472,54062.086699711
2002-06-26,0.511472,0.520155,0.485507,0.511472,19550.636317524
2002-06-27,0.485507,0.528839,0.485507,0.528839,27510.432385457
2002-06-28,0.520155,0.528839,0.502875,0.528839,16413.231737326
2002-07-01,0.511472,0.511472,0.511472,0.511472,1753.3896236721
2002-07-02,0.520155,0.520155,0.511472,0.520155,4279.7299397043
2002-07-03,0.502875,0.511472,0.485507,0.502875,21961.832061391
2002-07-04,0.485507,0.494191,0.485507,0.485507,14706.583969682
2002-07-05,0.476823,0.494191,0.476823,0.494191,13103.680321513
2002-07-08,0.494191,0.502875,0.494191,0.502875,12964.594798699
2002-07-09,0.494191,0.502875,0.494191,0.502875,1902.7355539069
2002-07-10,0.494191,0.494191,0.494191,0.494191,35768.920313858
2002-07-11,0.485507,0.485507,0.485507,0.485507,1153.7258121952
2002-07-12,0.476823,0.485507,0.476823,0.485507,34603.794048972
2002-07-15,0.485507,0.485507,0.476823,0.485507,14533.297088799
2002-07-16,0.476823,0.476823,0.476823,0.476823,115.14457216572
2002-07-17,0.476823,0.511472,0.476823,0.511472,45561.909174289
2002-07-18,0.46814,0.502875,0.46814,0.502875,9008.6377153818
2002-07-19,0.485507,0.494191,0.46814,0.476823,26575.595264904
2002-07-22,0.476823,0.476823,0.450859,0.450859,30001.431298151
2002-07-23,0.442175,0.450859,0.433492,0.442175,46599.350369049
2002-07-24,0.442175,0.442175,0.416124,0.424807,81976.095110382
2002-07-25,0.433492,0.433492,0.424807,0.433492,36737.958792481
2002-07-26,0.433492,0.433492,0.416124,0.424807,52378.239837446
2002-07-29,0.416124,0.416124,0.416124,0.416124,5882.6335878727
2002-07-30,0.424807,0.424807,0.407441,0.407441,42413.1041414
2002-07-31,0.407441,0.424807,0.407441,0.424807,7209.6462809509
2002-08-01,0.407441,0.416124,0.398844,0.416124,3299.2910083922
2002-08-02,0.407441,0.407441,0.398844,0.398844,13864.090515914
2002-08-05,0.398844,0.424807,0.390159,0.424807,75435.655402315
2002-08-06,0.390159,0.407441,0.390159,0.407441,123177.33113086
2002-08-07,0.398844,0.416124,0.381476,0.416124,47522.787036913
2002-08-08,0.398844,0.416124,0.398844,0.398844,35942.20719474
2002-08-09,0.398844,0.407441,0.398844,0.407441,11534.978031414
2002-08-12,0.390159,0.390159,0.381476,0.381476,13967.834635391
2002-08-13,0.381476,0.381476,0.364108,0.372792,24545.174640872
2002-08-14,0.372792,0.372792,0.355425,0.364108,38306.661082579
2002-08-16,0.364108,0.381476,0.364108,0.372792,11523.577578724
2002-08-19,0.355425,0.364108,0.346741,0.364108,4832.6518951535
2002-08-20,0.346741,0.364108,0.346741,0.364108,19597.378173553
2002-08-21,0.355425,0.355425,0.338144,0.346741,32331.68382792
2002-08-22,0.346741,0.346741,0.303409,0.32946,28144.297555002
2002-08-23,0.303409,0.32946,0.286129,0.32946,91250.363373434
2002-08-26,0.320776,0.32946,0.312093,0.32946,12006.956772766
2002-08-27,0.312093,0.32946,0.312093,0.32946,108655.43449476
2002-08-28,0.32946,0.32946,0.32946,0.32946,50924.682119512
2002-08-30,0.312093,0.32946,0.312093,0.312093,2353.0534351491
2002-09-02,0.312093,0.32946,0.312093,0.32946,5594.2021348239
2002-09-03,0.32946,0.32946,0.312093,0.320776,7877.7128085659
2002-09-04,0.312093,0.320776,0.303409,0.320776,5432.3157066305
2002-09-05,0.303409,0.320776,0.303409,0.320776,1891.3351012172
2002-09-06,0.303409,0.320776,0.303409,0.320776,8893.493143216
2002-09-09,0.303409,0.303409,0.303409,0.303409,5248.7684183267
2002-09-10,0.312093,0.312093,0.312093,0.312093,4579.5618454427
2002-09-11,0.320776,0.320776,0.312093,0.320776,9400.8132879066
2002-09-12,0.312093,0.320776,0.312093,0.320776,1072.7825980985
2002-09-16,0.303409,0.312093,0.303409,0.312093,7889.1132612556
2002-09-17,0.303409,0.312093,0.294725,0.312093,38018.229629531
2002-09-18,0.277445,0.303409,0.277445,0.294725,9366.6119298376
2002-09-19,0.286129,0.303409,0.286129,0.303409,13748.945943749
2002-09-20,0.294725,0.294725,0.286129,0.294725,18213.363217026
2002-09-23,0.286129,0.294725,0.286129,0.294725,576.86290609759
2002-09-24,0.286129,0.294725,0.286129,0.294725,33853.644261992
2002-09-25,0.277445,0.286129,0.277445,0.286129,10899.9728166
2002-09-26,0.277445,0.286129,0.26876,0.286129,25353.466736569
2002-09-27,0.260077,0.286129,0.260077,0.277445,7924.4546645936
2002-09-30,0.260077,0.26876,0.260077,0.26876,67177.167473914
2002-10-01,0.242709,0.26876,0.242709,0.26876,24060.65540156
2002-10-02,0.260077,0.260077,0.251394,0.260077,1084.1830507882
2002-10-03,0.260077,0.260077,0.260077,0.260077,6817.4707084261
2002-10-04,0.260077,0.260077,0.260077,0.260077,37441.366723433
2002-10-07,0.260077,0.260077,0.260077,0.260077,8028.1987840697
2002-10-08,0.260077,0.260077,0.251394,0.251394,19746.724103787
2002-10-09,0.251394,0.251394,0.234114,0.242709,14591.439397517
2002-10-10,0.22543,0.242709,0.22543,0.242709,40094.252064321
2002-10-11,0.234114,0.251394,0.234114,0.251394,55134.86929781
2002-10-14,0.242709,0.251394,0.242709,0.251394,5432.3157066305
2002-10-15,0.251394,0.251394,0.242709,0.242709,29563.653914867
2002-10-16,0.242709,0.242709,0.242709,0.242709,4014.0993920348
2002-10-17,0.242709,0.260077,0.242709,0.260077,54731.293272595
2002-10-18,0.242709,0.260077,0.242709,0.260077,50106.129616393
2002-10-21,0.260077,0.260077,0.242709,0.260077,3806.6111530827
2002-10-22,0.251394,0.260077,0.251394,0.260077,11188.404269648
2002-10-23,0.251394,0.251394,0.242709,0.251394,21292.625488508
2002-10-24,0.242709,0.260077,0.242709,0.260077,3448.6369386269
2002-10-25,0.251394,0.260077,0.251394,0.260077,96290.503507539
2002-10-28,0.251394,0.251394,0.242709,0.251394,58179.930211222
2002-10-29,0.251394,0.260077,0.251394,0.251394,14556.097994178
2002-10-30,0.251394,0.260077,0.242709,0.260077,60383.637716136
2002-10-31,0.251394,0.260077,0.251394,0.260077,13045.538012796
2002-11-04,0.251394,0.26876,0.251394,0.26876,158934.85099204
2002-11-05,0.277445,0.277445,0.242709,0.242709,222225.60414404
2002-11-06,0.242709,0.251394,0.242709,0.242709,84606.179545891
2002-11-07,0.242709,0.242709,0.242709,0.242709,10496.396791384
2002-11-08,0.251394,0.260077,0.242709,0.251394,48560.228231673
2002-11-12,0.251394,0.260077,0.251394,0.251394,15168.302303613
2002-11-13,0.242709,0.260077,0.242709,0.260077,10669.683672268
2002-11-14,0.242709,0.251394,0.242709,0.242709,7716.9664256415
2002-11-15,0.242709,0.251394,0.242709,0.251394,2411.1957438664
2002-11-18,0.242709,0.242709,0.242709,0.242709,3414.4355805579
2002-11-19,0.242709,0.251394,0.242709,0.251394,66219.529447982
2002-11-20,0.251394,0.251394,0.251394,0.251394,31212.159373794
2002-11-21,0.251394,0.260077,0.251394,0.251394,30843.924751917
2002-11-22,0.251394,0.260077,0.251394,0.260077,63694.329177218
2002-11-25,0.251394,0.260077,0.22543,0.242709,294800.88596652
2002-11-26,0.242709,0.242709,0.242709,0.242709,75355.852233487
2002-11-27,0.242709,0.242709,0.242709,0.242709,64650.827157882
2002-11-28,0.242709,0.242709,0.234114,0.234114,72367.793583524
2002-11-29,0.234114,0.234114,0.22543,0.234114,30151.917273654
2002-12-02,0.234114,0.234114,0.216746,0.22543,133005.66139464
2002-12-03,0.22543,0.22543,0.216746,0.216746,145866.51207386
2002-12-04,0.216746,0.216746,0.199378,0.208061,134735.11006766
2002-12-05,0.199378,0.216746,0.190694,0.208061,82645.301683267
2002-12-06,0.208061,0.208061,0.208061,0.208061,75297.70992477
2002-12-09,0.208061,0.208061,0.208061,0.208061,21500.113727459
2002-12-10,0.208061,0.208061,0.199378,0.208061,32284.941971892
2002-12-11,0.199378,0.199378,0.199378,0.199378,40359.88261199
2002-12-12,0.199378,0.199378,0.190694,0.190694,60579.725502399
2002-12-13,0.190694,0.199378,0.16473,0.182098,80222.70548671
2002-12-16,0.182098,0.182098,0.173415,0.173415,118252.33556893
2002-12-17,0.173415,0.173415,0.147363,0.16473,80337.850058875
2002-12-18,0.147363,0.156047,0.147363,0.147363,113868.86150975
2002-12-19,0.147363,0.156047,0.130082,0.147363,74271.669182699
2002-12-20,0.138678,0.156047,0.138678,0.156047,6932.6152805918
2002-12-23,0.156047,0.16473,0.156047,0.156047,11731.065817676
2002-12-27,0.156047,0.16473,0.156047,0.156047,105991.14870118
2002-12-30,0.156047,0.16473,0.147363,0.156047,7354560.8552252
2002-12-31,0.156047,0.182098,0.156047,0.173415,2629710.50066
2003-01-02,0.182098,0.199378,0.16473,0.182098,121182.25191018
2003-01-03,0.190694,0.190694,0.173415,0.182098,5693363.2723186
2003-01-06,0.190694,0.190694,0.173415,0.190694,51201.713119872
2003-01-07,0.190694,0.190694,0.182098,0.190694,122255.03450827
2003-01-08,0.199378,0.234114,0.199378,0.234114,549253.28977373
2003-01-09,0.234114,0.32946,0.22543,0.32946,1464153.2986634
2003-01-10,0.32946,0.433492,0.32946,0.364108,1605774.2821557
2003-01-13,0.407441,0.407441,0.346741,0.372792,782056.23392326
2003-01-14,0.355425,0.355425,0.320776,0.320776,463297.29662938
2003-01-15,0.294725,0.312093,0.277445,0.303409,196917.73921823
2003-01-16,0.303409,0.303409,0.277445,0.286129,114088.89024666
2003-01-17,0.260077,0.26876,0.260077,0.260077,113615.77146004
2003-01-20,0.277445,0.32946,0.277445,0.32946,460125.69069112
2003-01-21,0.346741,0.398844,0.338144,0.372792,958026.78136948
2003-01-22,0.390159,0.398844,0.32946,0.32946,305942.54838014
2003-01-23,0.320776,0.346741,0.312093,0.338144,231314.04502825
2003-01-24,0.32946,0.364108,0.32946,0.346741,237128.27589999
2003-01-27,0.346741,0.346741,0.303409,0.338144,117618.47039938
2003-01-28,0.32946,0.346741,0.32946,0.32946,108574.49128066
2003-01-29,0.303409,0.338144,0.303409,0.32946,16725.604141023
2003-01-30,0.312093,0.32946,0.312093,0.320776,123742.79358427
2003-01-31,0.32946,0.32946,0.303409,0.320776,77258.587787395
2003-02-03,0.312093,0.312093,0.303409,0.312093,33289.321853853
2003-02-04,0.312093,0.312093,0.294725,0.312093,22550.095420179
2003-02-05,0.294725,0.294725,0.294725,0.294725,11695.724414338
2003-02-06,0.294725,0.294725,0.26876,0.26876,20715.762582409
2003-02-07,0.26876,0.294725,0.26876,0.277445,39909.564730747
2003-02-10,0.26876,0.26876,0.26876,0.26876,33508.210545495
2003-02-11,0.286129,0.286129,0.277445,0.277445,31789.022279892
2003-02-12,0.277445,0.286129,0.277445,0.277445,3310.6914610818
2003-02-13,0.277445,0.277445,0.277445,0.277445,19158.460745001
2003-02-14,0.277445,0.286129,0.26876,0.286129,4417.6754172493
2003-02-17,0.286129,0.286129,0.26876,0.26876,73071.201514477
2003-02-18,0.26876,0.277445,0.242709,0.260077,57661.209613842
2003-02-19,0.260077,0.26876,0.251394,0.260077,62725.290698596
2003-02-20,0.260077,0.260077,0.251394,0.260077,15709.823806373
2003-02-21,0.251394,0.260077,0.242709,0.260077,8258.4879284011
2003-02-24,0.242709,0.251394,0.242709,0.242709,46991.525941574
2003-02-25,0.242709,0.242709,0.242709,0.242709,3702.8670336067
2003-02-26,0.242709,0.260077,0.242709,0.242709,6608.842424205
2003-02-27,0.242709,0.260077,0.242709,0.260077,899.49571721542
2003-02-28,0.242709,0.242709,0.242709,0.242709,322.63281111782
2003-03-03,0.242709,0.242709,0.242709,0.242709,3518.1797000339
2003-03-04,0.242709,0.251394,0.242709,0.251394,6274.8091603975
2003-03-05,0.251394,0.251394,0.251394,0.251394,461.71833393187
2003-03-06,0.242709,0.251394,0.242709,0.251394,3171.6059382678
2003-03-07,0.242709,0.242709,0.242709,0.242709,161.8864281934
2003-03-10,0.242709,0.242709,0.242709,0.242709,4417.6754172493
2003-03-11,0.242709,0.242709,0.242709,0.242709,1915.2760518655
2003-03-12,0.242709,0.242709,0.242709,0.242709,576.86290609759
2003-03-13,0.242709,0.242709,0.242709,0.242709,18628.33969493
2003-03-14,0.242709,0.251394,0.242709,0.242709,47672.132967148
2003-03-17,0.242709,0.242709,0.242709,0.242709,1845.7332904585
2003-03-18,0.242709,0.242709,0.22543,0.22543,50187.072830491
2003-03-19,0.251394,0.251394,0.234114,0.242709,20081.897412863
2003-03-20,0.234114,0.242709,0.234114,0.234114,1995.0792206933
2003-03-21,0.234114,0.242709,0.234114,0.242709,8362.2320478772
2003-03-24,0.234114,0.234114,0.22543,0.22543,26622.337120931
2003-03-25,0.22543,0.22543,0.22543,0.22543,32239.340161133
2003-03-26,0.22543,0.22543,0.22543,0.22543,4152.0448695799
2003-03-27,0.22543,0.22543,0.22543,0.22543,115.14457216572
2003-03-28,0.22543,0.22543,0.22543,0.22543,1626.8445988167
2003-03-31,0.22543,0.22543,0.22543,0.22543,10958.115125316
2003-04-01,0.22543,0.234114,0.216746,0.234114,12768.507012437
2003-04-02,0.234114,0.234114,0.234114,0.234114,588.26335878727
2003-04-03,0.22543,0.22543,0.22543,0.22543,12815.248868464
2003-04-04,0.22543,0.234114,0.22543,0.234114,4832.6518951535
2003-04-07,0.234114,0.234114,0.234114,0.234114,11476.835722697
2003-04-08,0.242709,0.242709,0.234114,0.242709,43946.465028162
2003-04-09,0.242709,0.242709,0.234114,0.234114,6689.7856383017
2003-04-10,0.260077,0.260077,0.251394,0.251394,33150.236331039
2003-04-11,0.251394,0.251394,0.242709,0.242709,8235.6870230218
2003-04-14,0.251394,0.251394,0.242709,0.242709,22849.927325917
2003-04-15,0.242709,0.251394,0.242709,0.251394,1257.4699316712
2003-04-16,0.22543,0.234114,0.22543,0.234114,2929.9163412467
2003-04-17,0.242709,0.242709,0.242709,0.242709,4498.618631346
2003-04-22,0.234114,0.234114,0.234114,0.234114,7024.9589473782
2003-04-23,0.234114,0.234114,0.234114,0.234114,4383.4740591803
2003-04-24,0.234114,0.242709,0.234114,0.242709,1268.8703843609
2003-04-25,0.234114,0.242709,0.234114,0.242709,7024.9589473782
2003-04-28,0.234114,0.242709,0.234114,0.234114,6608.842424205
2003-04-29,0.234114,0.242709,0.234114,0.234114,10381.252219219
2003-04-30,0.234114,0.234114,0.234114,0.234114,16529.51635476
2003-05-05,0.22543,0.242709,0.22543,0.242709,6944.0157332815
2003-05-06,0.242709,0.242709,0.242709,0.242709,79530.698008446
2003-05-07,0.242709,0.251394,0.242709,0.251394,20070.496960174
2003-05-08,0.234114,0.251394,0.234114,0.251394,22042.775275487
2003-05-09,0.251394,0.251394,0.251394,0.251394,7255.2480917096
2003-05-12,0.251394,0.251394,0.251394,0.251394,11269.347483744
2003-05-13,0.251394,0.251394,0.22543,0.234114,100004.77099384
2003-05-14,0.234114,0.242709,0.234114,0.242709,4129.2439642006
2003-05-15,0.22543,0.22543,0.22543,0.22543,173.28688088307
2003-05-16,0.234114,0.242709,0.22543,0.234114,66058.783065057
2003-05-19,0.234114,0.242709,0.234114,0.234114,87374.209458943
2003-05-20,0.242709,0.242709,0.234114,0.242709,74501.958327031
2003-05-21,0.242709,0.242709,0.234114,0.234114,18017.275430764
2003-05-22,0.242709,0.251394,0.234114,0.242709,7093.3616635162
2003-05-23,0.242709,0.26876,0.242709,0.26876,171899.44579074
2003-05-26,0.26876,0.320776,0.26876,0.320776,326024.445793
2003-05-27,0.303409,0.303409,0.286129,0.286129,323567.64823838
2003-05-28,0.312093,0.312093,0.286129,0.294725,94676.199406681
2003-05-29,0.294725,0.303409,0.286129,0.294725,54223.973127904
2003-05-30,0.303409,0.303409,0.294725,0.303409,73233.087942669
2003-06-02,0.294725,0.303409,0.286129,0.286129,130513.52243667
2003-06-03,0.286129,0.286129,0.242709,0.277445,78250.427171396
2003-06-04,0.260077,0.26876,0.251394,0.26876,35295.801527236
2003-06-05,0.251394,0.260077,0.251394,0.260077,38779.779869201
2003-06-06,0.260077,0.26876,0.251394,0.26876,23126.958326276
2003-06-09,0.260077,0.26876,0.260077,0.260077,26275.763359165
2003-06-10,0.260077,0.26876,0.260077,0.260077,16737.004593712
2003-06-11,0.260077,0.260077,0.260077,0.260077,4694.7064176085
2003-06-12,0.260077,0.286129,0.260077,0.286129,75701.285949985
2003-06-13,0.303409,0.346741,0.294725,0.338144,612404.95740293
2003-06-16,0.32946,0.32946,0.312093,0.320776,144724.18671435
2003-06-17,0.320776,0.320776,0.312093,0.320776,73106.542917815
2003-06-18,0.303409,0.320776,0.303409,0.312093,39206.156799795
2003-06-20,0.303409,0.303409,0.294725,0.303409,79346.010674874
2003-06-23,0.286129,0.294725,0.286129,0.294725,59391.798332135
2003-06-24,0.294725,0.320776,0.294725,0.312093,68319.492833419
2003-06-25,0.303409,0.303409,0.294725,0.294725,72541.080464407
2003-06-26,0.294725,0.294725,0.277445,0.286129,67765.430832701
2003-06-27,0.286129,0.294725,0.286129,0.294725,44350.041053377
2003-06-30,0.277445,0.294725,0.277445,0.294725,1372.614503837
2003-07-01,0.277445,0.303409,0.277445,0.294725,87813.126887496
2003-07-02,0.294725,0.303409,0.294725,0.294725,27878.667007333
2003-07-03,0.294725,0.294725,0.277445,0.294725,12157.44274827
2003-07-04,0.286129,0.294725,0.286129,0.294725,18490.394217385
2003-07-07,0.286129,0.303409,0.286129,0.294725,120697.73267087
2003-07-08,0.294725,0.303409,0.294725,0.294725,67800.77223604
2003-07-09,0.294725,0.303409,0.294725,0.294725,39517.389158222
2003-07-10,0.294725,0.294725,0.294725,0.294725,33023.691306183
2003-07-11,0.294725,0.294725,0.294725,0.294725,6436.6955885909
2003-07-14,0.294725,0.312093,0.294725,0.303409,63982.760630267
2003-07-15,0.312093,0.320776,0.312093,0.312093,40024.709302914
2003-07-16,0.303409,0.312093,0.303409,0.312093,32354.4847333
2003-07-17,0.312093,0.32946,0.312093,0.32946,22550.095420179
2003-07-18,0.32946,0.32946,0.312093,0.320776,33012.290853493
2003-07-21,0.32946,0.32946,0.312093,0.312093,24672.859710996
2003-07-22,0.312093,0.32946,0.312093,0.32946,8465.9761673532
2003-07-23,0.32946,0.32946,0.320776,0.32946,43542.889002947
2003-07-24,0.32946,0.32946,0.320776,0.320776,11580.579842173
2003-07-25,0.320776,0.32946,0.320776,0.320776,29909.087631364
2003-07-28,0.320776,0.320776,0.320776,0.320776,51593.888692397
2003-07-29,0.32946,0.355425,0.32946,0.346741,224358.62884228
2003-07-30,0.355425,0.355425,0.346741,0.346741,92922.809783009
2003-07-31,0.346741,0.355425,0.346741,0.355425,18939.572053358
2003-08-01,0.355425,0.355425,0.346741,0.346741,13760.346396439
2003-08-04,0.355425,0.424807,0.355425,0.407441,514856.98396372
2003-08-05,0.398844,0.398844,0.372792,0.398844,230737.18212215
2003-08-06,0.390159,0.398844,0.381476,0.398844,266264.41283899
2003-08-07,0.390159,0.398844,0.390159,0.398844,89681.661083334
2003-08-08,0.398844,0.398844,0.381476,0.390159,94099.336500584
2003-08-11,0.390159,0.390159,0.381476,0.381476,13160.682584962
2003-08-12,0.372792,0.398844,0.372792,0.398844,170492.62992883
2003-08-13,0.398844,0.398844,0.390159,0.398844,67569.343046439
2003-08-14,0.390159,0.398844,0.390159,0.398844,23818.965804539
2003-08-18,0.398844,0.407441,0.390159,0.407441,54223.973127904
2003-08-19,0.398844,0.398844,0.390159,0.398844,155739.30410312
2003-08-20,0.398844,0.398844,0.398844,0.398844,145808.36976514
2003-08-21,0.407441,0.407441,0.407441,0.407441,171565.41252692
2003-08-22,0.407441,0.416124,0.407441,0.416124,206284.35114807
2003-08-25,0.416124,0.416124,0.407441,0.416124,143466.71678269
2003-08-26,0.416124,0.46814,0.416124,0.459456,553601.42242958
2003-08-27,0.433492,0.450859,0.424807,0.424807,251810.91891901
2003-08-28,0.416124,0.433492,0.416124,0.433492,10669.683672268
2003-08-29,0.416124,0.442175,0.416124,0.442175,91399.709303668
2003-09-01,0.459456,0.46814,0.442175,0.459456,324536.68671699
2003-09-02,0.459456,0.459456,0.424807,0.442175,52943.702290854
2003-09-03,0.442175,0.450859,0.424807,0.450859,96429.589030353
2003-09-04,0.442175,0.442175,0.416124,0.416124,51512.945478299
2003-09-05,0.416124,0.424807,0.416124,0.424807,31973.709613465
2003-09-08,0.407441,0.424807,0.407441,0.416124,26390.90793133
2003-09-09,0.398844,0.424807,0.398844,0.424807,166109.15586965
2003-09-10,0.424807,0.424807,0.407441,0.407441,18778.825670434
2003-09-11,0.407441,0.407441,0.407441,0.407441,59576.485665707
2003-09-12,0.407441,0.407441,0.407441,0.407441,18858.628839262
2003-09-15,0.407441,0.424807,0.398844,0.416124,28547.873580216
2003-09-16,0.416124,0.416124,0.407441,0.416124,24141.598615657
2003-09-17,0.407441,0.416124,0.407441,0.407441,25110.63709428
2003-09-18,0.416124,0.416124,0.407441,0.407441,3944.5566306278
2003-09-19,0.407441,0.416124,0.407441,0.407441,25295.324427853
2003-09-22,0.398844,0.416124,0.398844,0.416124,2768.0299130533
2003-09-23,0.398844,0.407441,0.398844,0.407441,25583.755880902
2003-09-24,0.398844,0.407441,0.398844,0.407441,21569.656488866
2003-09-25,0.398844,0.407441,0.398844,0.407441,2111.3638381279
2003-09-26,0.398844,0.407441,0.398844,0.407441,4602.3627508221
2003-09-29,0.398844,0.407441,0.398844,0.407441,4706.1068702981
2003-09-30,0.398844,0.407441,0.390159,0.390159,37833.542295958
2003-10-01,0.390159,0.390159,0.381476,0.390159,46334.85986665
2003-10-02,0.381476,0.390159,0.381476,0.390159,12123.241390201
2003-10-03,0.390159,0.390159,0.390159,0.390159,3737.0683916757
2003-10-06,0.381476,0.407441,0.381476,0.407441,17174.781976996
2003-10-07,0.390159,0.407441,0.390159,0.390159,4856.5928458019
2003-10-08,0.390159,0.398844,0.390159,0.398844,4544.2204421047
2003-10-09,0.390159,0.390159,0.390159,0.390159,29009.591914149
2003-10-10,0.390159,0.390159,0.381476,0.390159,13103.680321513
2003-10-13,0.390159,0.390159,0.390159,0.390159,28917.248247362
2003-10-14,0.390159,0.390159,0.390159,0.390159,13115.080774203
2003-10-15,0.390159,0.407441,0.390159,0.407441,108494.68811184
2003-10-16,0.381476,0.407441,0.381476,0.381476,14037.377396797
2003-10-17,0.381476,0.398844,0.381476,0.398844,11650.122603579
2003-10-20,0.390159,0.398844,0.390159,0.390159,32331.68382792
2003-10-21,0.390159,0.398844,0.390159,0.390159,16124.800284277
2003-10-22,0.390159,0.390159,0.390159,0.390159,1153.7258121952
2003-10-23,0.390159,0.390159,0.372792,0.381476,15156.901850923
2003-10-24,0.381476,0.398844,0.381476,0.381476,6067.3209214454
2003-10-27,0.381476,0.390159,0.381476,0.390159,19147.060292311
2003-10-28,0.381476,0.398844,0.381476,0.398844,37579.312200978
2003-10-29,0.398844,0.398844,0.390159,0.398844,37130.134365004
2003-10-30,0.398844,0.407441,0.390159,0.407441,26241.562001096
2003-10-31,0.390159,0.390159,0.390159,0.390159,1153.7258121952
2003-11-03,0.398844,0.398844,0.390159,0.398844,15409.991900634
2003-11-04,0.407441,0.407441,0.398844,0.407441,19343.148078573
2003-11-05,0.407441,0.416124,0.398844,0.416124,35399.545646712
2003-11-06,0.398844,0.416124,0.398844,0.416124,7485.5372360411
2003-11-07,0.416124,0.416124,0.398844,0.416124,10634.34226893
2003-11-10,0.398844,0.407441,0.398844,0.398844,20185.64153234
2003-11-12,0.398844,0.398844,0.398844,0.398844,24360.487307299
2003-11-13,0.398844,0.398844,0.398844,0.398844,3818.0116057724
2003-11-14,0.398844,0.398844,0.398844,0.398844,12215.585056987
2003-11-17,0.398844,0.398844,0.390159,0.390159,65827.353875456
2003-11-18,0.398844,0.398844,0.390159,0.398844,49898.641377441
2003-11-19,0.398844,0.398844,0.390159,0.390159,82737.645350053
2003-11-20,0.390159,0.390159,0.372792,0.372792,66081.583970436
2003-11-21,0.372792,0.390159,0.346741,0.346741,38110.573296316
2003-11-24,0.346741,0.372792,0.346741,0.372792,12595.220131554
2003-11-25,0.355425,0.372792,0.355425,0.364108,28743.96136648
2003-11-26,0.364108,0.372792,0.364108,0.372792,57003.403493647
2003-11-27,0.364108,0.381476,0.364108,0.381476,15110.159994896
2003-11-28,0.364108,0.372792,0.364108,0.372792,4140.6444168902
2003-12-01,0.364108,0.381476,0.364108,0.372792,8005.3978786903
2003-12-02,0.364108,0.372792,0.364108,0.364108,16413.231737326
2003-12-03,0.364108,0.381476,0.364108,0.372792,9193.3250489545
2003-12-04,0.372792,0.372792,0.372792,0.372792,8546.9193814499
2003-12-05,0.364108,0.372792,0.364108,0.372792,73129.343823194
2003-12-08,0.372792,0.381476,0.372792,0.372792,36149.695433692
2003-12-09,0.372792,0.390159,0.32946,0.381476,5677687.6498704
2003-12-10,0.381476,0.407441,0.381476,0.398844,162798.46440857
2003-12-11,0.398844,0.407441,0.390159,0.398844,39125.213585699
2003-12-12,0.398844,0.407441,0.398844,0.407441,30959.069324083
2003-12-15,0.407441,0.407441,0.398844,0.398844,41016.548686915
2003-12-16,0.398844,0.407441,0.398844,0.398844,24003.653138112
2003-12-17,0.398844,0.398844,0.390159,0.390159,15340.449139228
2003-12-18,0.390159,0.416124,0.390159,0.416124,148334.71008118
2003-12-19,0.416124,0.416124,0.398844,0.407441,9285.6687157409
2003-12-22,0.407441,0.424807,0.407441,0.424807,26726.081240406
2003-12-23,0.416124,0.424807,0.416124,0.424807,166259.64184516
2003-12-29,0.433492,0.433492,0.416124,0.424807,23681.020326994
2003-12-30,0.416124,0.450859,0.416124,0.450859,234036.47313055
2003-12-31,0.442175,0.450859,0.442175,0.442175,101088.95404462
2004-01-02,0.442175,0.442175,0.442175,0.442175,46138.772080386
2004-01-05,0.442175,0.450859,0.442175,0.442175,51397.800906134
2004-01-06,0.442175,0.442175,0.442175,0.442175,36783.560603239
2004-01-07,0.433492,0.433492,0.433492,0.433492,40635.77356708
2004-01-08,0.442175,0.442175,0.424807,0.442175,14879.870850565
2004-01-09,0.442175,0.528839,0.442175,0.511472,293313.12689051
2004-01-12,0.511472,0.528839,0.494191,0.528839,410538.28167211
2004-01-13,0.520155,0.537523,0.520155,0.537523,154667.66155029
2004-01-14,0.554891,0.563486,0.537523,0.554891,399165.19006889
2004-01-15,0.546206,0.606906,0.546206,0.589539,205673.2868839
2004-01-16,0.589539,0.693569,0.589539,0.658922,685545.70167881
2004-01-19,0.667518,0.693569,0.624185,0.641554,328608.92841775
2004-01-20,0.632869,0.650238,0.624185,0.650238,280843.31173855
2004-01-21,0.650238,0.676201,0.650238,0.650238,133824.21389776
2004-01-22,0.658922,0.658922,0.650238,0.650238,48848.659684723
2004-01-23,0.650238,0.650238,0.624185,0.650238,83521.996495102
2004-01-26,0.632869,0.632869,0.606906,0.624185,61594.36579178
2004-01-27,0.598222,0.624185,0.598222,0.624185,73670.865325953
2004-01-28,0.589539,0.598222,0.57217,0.57217,159419.37023135
2004-01-29,0.57217,0.615502,0.57217,0.606906,247393.24350177
2004-01-30,0.624185,0.702252,0.624185,0.658922,290325.06824055
2004-02-02,0.693569,0.693569,0.650238,0.693569,94133.537858653
2004-02-03,0.667518,0.710937,0.667518,0.710937,28583.214983555
2004-02-04,0.719533,0.866983,0.719533,0.832248,357998.15540646
2004-02-05,0.814968,0.858299,0.814968,0.832248,142233.18780166
2004-02-06,0.823651,0.832248,0.823651,0.823651,124169.17051487
2004-02-09,0.806283,0.823651,0.806283,0.823651,99923.827779738
2004-02-10,0.823651,0.823651,0.745584,0.754268,549541.72122679
2004-02-11,0.771636,0.840931,0.762952,0.840931,437622.33712697
2004-02-12,0.849616,0.93628,0.849616,0.927679,473194.02960929
2004-02-13,0.944965,0.95365,0.875667,0.901631,434323.04611857
2004-02-16,0.901631,0.918994,0.884264,0.901631,153121.76016557
2004-02-17,0.927679,0.944965,0.901631,0.910315,326601.3086991
2004-02-18,0.910315,0.944965,0.910315,0.918994,173907.06550939
2004-02-19,0.927679,0.93628,0.918994,0.93628,306623.15540571
2004-02-20,0.93628,0.93628,0.918994,0.93628,126961.14137857
2004-02-23,0.927679,0.944965,0.927679,0.944965,135104.48473481
2004-02-24,0.910315,0.93628,0.910315,0.918994,159915.28992335
2004-02-25,0.892947,0.927679,0.892947,0.910315,134561.82318678
2004-02-26,0.901631,0.927679,0.901631,0.918994,42458.705952159
2004-02-27,0.910315,0.927679,0.910315,0.927679,40590.171756321
2004-03-01,0.927679,0.988296,0.927679,0.988296,338355.17542216
2004-03-02,1.04031,1.10969,1.04031,1.09233,796116.41222544
2004-03-03,1.16171,1.20504,1.12706,1.15303,486597.54183655
2004-03-04,1.15303,1.15303,1.10101,1.14443,167632.25634899
2004-03-05,1.14443,1.15303,1.10969,1.12706,196421.81952623
2004-03-08,1.12706,1.12706,1.08373,1.11838,336324.75479812
2004-03-09,1.12706,1.12706,1.10969,1.10969,90662.100014646
2004-03-10,1.10969,1.12706,1.10101,1.11838,110189.9354268
2004-03-11,1.10969,1.10969,1.05768,1.08373,96486.591293802
2004-03-12,1.05768,1.10101,1.05768,1.10101,71998.418916378
2004-03-15,1.07505,1.10101,1.07505,1.10101,155335.7280779
2004-03-16,1.07505,1.09233,1.06636,1.08373,76519.838453104
2004-03-17,1.06636,1.08373,1.06636,1.08373,74686.645660604
2004-03-18,1.06636,1.12706,1.06636,1.08373,257221.57376554
2004-03-19,1.10101,1.10101,0.979706,1.05768,139384.21467451
2004-03-22,1.02303,1.049,0.962334,1.049,204023.6413797
2004-03-23,1.01435,1.06636,1.01435,1.06636,150157.64246626
2004-03-24,1.07505,1.10101,1.07505,1.08373,39783.019705892
2004-03-25,1.10101,1.10969,1.07505,1.08373,252734.35558688
2004-03-26,1.14443,1.17039,1.01435,1.08373,3222195.4470782
2004-03-29,1.08373,1.11838,1.07505,1.09233,738040.22613368
2004-03-30,1.08373,1.11838,1.08373,1.10969,150029.95739613
2004-03-31,1.10969,1.10969,1.08373,1.10101,161091.81664093
2004-04-01,1.08373,1.17039,1.08373,1.17039,862197.99619587
2004-04-02,1.2224,1.30048,1.2224,1.24846,1719390.0536157
2004-04-05,1.24846,1.2831,1.2224,1.23978,548468.93862868
2004-04-06,1.2224,1.27442,1.17908,1.24846,711775.86322721
2004-04-07,1.23978,1.30048,1.23978,1.27442,371631.95677805
2004-04-08,1.27442,1.43048,1.27442,1.38713,1949597.1146878
2004-04-13,1.4045,1.4045,1.3438,1.36109,618749.30932473
2004-04-14,1.36977,1.36977,1.33512,1.3438,318896.88277142
2004-04-15,1.35249,1.39582,1.33512,1.38713,577063.55406493
2004-04-16,1.38713,1.4045,1.35249,1.4045,690229.00764373
2004-04-19,1.38713,1.39582,1.36109,1.36977,262595.74716345
2004-04-20,1.36109,1.36977,1.3438,1.35249,162164.59923902
2004-04-21,1.32644,1.35249,1.30907,1.3438,352484.89648574
2004-04-22,1.30907,1.3438,1.26574,1.30048,387122.89189278
2004-04-23,1.2831,1.32644,1.2831,1.30048,156547.59619882
2004-04-26,1.30048,1.31775,1.2831,1.31775,212604.76211922
2004-04-27,1.33512,1.33512,1.30048,1.33512,189709.23298255
2004-04-28,1.32644,1.32644,1.30907,1.32644,334502.96245831
2004-04-29,1.3438,1.36109,1.2831,1.30048,251834.85986967
2004-04-30,1.30048,1.30907,1.27442,1.30907,130306.03419773
2004-05-04,1.30907,1.31775,1.29179,1.30048,155531.81586418
2004-05-05,1.29179,1.31775,1.29179,1.30048,164252.02212651
2004-05-06,1.35249,1.36977,1.29179,1.36977,654563.83144935
2004-05-07,1.35249,1.38713,1.3438,1.35249,487681.72488734
2004-05-10,1.2224,1.38713,1.2224,1.32644,382116.95311674
2004-05-11,1.31775,1.36109,1.31775,1.33512,325183.0923845
2004-05-12,1.31775,1.38713,1.30048,1.36109,805251.59496567
2004-05-13,1.37845,1.39582,1.35249,1.36977,239192.89788208
2004-05-14,1.35249,1.4131,1.35249,1.4131,264003.70307063
2004-05-17,1.39582,1.42179,1.38713,1.4045,276910.1555606
2004-05-18,1.42179,1.52582,1.42179,1.49118,479134.80550588
2004-05-19,1.52582,1.55188,1.52582,1.5345,625912.21374965
2004-05-20,1.52582,1.5345,1.49118,1.51722,521489.76733857
2004-05-21,1.50853,1.52582,1.50853,1.52582,366810.70533559
2004-05-24,1.50853,1.52582,1.49984,1.50853,68664.926549917
2004-05-25,1.51722,1.51722,1.46512,1.50853,270555.54323138
2004-05-26,1.49118,1.51722,1.49118,1.51722,53439.621982854
2004-05-27,1.49984,1.51722,1.48249,1.51722,154286.88643045
2004-05-28,1.52582,1.63853,1.51722,1.52582,256344.87895371
2004-05-31,1.5345,1.55188,1.52582,1.55188,126834.59635371
2004-06-01,1.56055,1.57783,1.54319,1.56055,95021.633123178
2004-06-02,1.56055,1.60389,1.56055,1.5952,85309.587476844
2004-06-03,1.5952,1.5952,1.56923,1.57783,76001.117855724
2004-06-04,1.55188,1.58652,1.55188,1.58652,57534.664588986
2004-06-07,1.5952,1.5952,1.56923,1.58652,33738.499689826
2004-06-08,1.57783,1.5952,1.57783,1.5952,61837.19543407
2004-06-09,1.57783,1.5952,1.52582,1.52582,170700.11816779
2004-06-11,1.50853,1.56055,1.4738,1.55188,64974.600014268
2004-06-14,1.56923,1.56923,1.51722,1.56055,19389.8899346
2004-06-15,1.51722,1.55188,1.48249,1.55188,22446.351300703
2004-06-16,1.51722,1.5345,1.48249,1.51722,91584.396637241
2004-06-17,1.51722,1.52582,1.48249,1.49118,86197.682741369
2004-06-18,1.4738,1.49118,1.4738,1.49118,50786.736641967
2004-06-21,1.49984,1.51722,1.49984,1.49984,86393.770527631
2004-06-22,1.51722,1.5345,1.50853,1.5345,32262.141066513
2004-06-23,1.5345,1.54319,1.50853,1.54319,18155.220908309
2004-06-24,1.50853,1.52582,1.50853,1.52582,48271.796778625
2004-06-25,1.51722,1.56055,1.51722,1.55188,265618.00717148
2004-06-28,1.54319,1.5952,1.54319,1.57783,100178.05787472
2004-06-29,1.60389,1.60389,1.56055,1.57783,45526.567770951
2004-06-30,1.57783,1.58652,1.55188,1.56923,79346.010674874
2004-07-01,1.55188,1.56923,1.5345,1.56923,25168.779402997
2004-07-02,1.57783,1.57783,1.5345,1.56055,31166.557563036
2004-07-05,1.52582,1.58652,1.52582,1.57783,19458.292650739
2004-07-06,1.54319,1.57783,1.54319,1.57783,25144.838452349
2004-07-07,1.57783,1.58652,1.55188,1.58652,68112.004594467
2004-07-08,1.58652,1.63853,1.56923,1.63853,121793.31617434
2004-07-09,1.61257,1.62984,1.58652,1.62984,33934.587476089
2004-07-12,1.63853,1.73387,1.63853,1.67327,252272.63725295
2004-07-13,1.69054,1.69054,1.6559,1.67327,315182.61528512
2004-07-14,1.68186,1.7166,1.66459,1.7166,313486.22792489
2004-07-15,1.72528,1.7773,1.70792,1.75993,185118.27068441
2004-07-16,1.76862,1.83791,1.76862,1.82063,106037.89055721
2004-07-19,1.81194,1.88133,1.79457,1.88133,201728.73025327
2004-07-20,1.89001,2.05466,1.89001,1.99404,255144.41128548
2004-07-21,2.05466,2.05466,1.93334,1.93334,161046.21483017
2004-07-22,1.88133,1.96799,1.86396,1.95063,220264.72628142
2004-07-23,1.98536,1.98536,1.95063,1.9593,41040.489637564
2004-07-26,1.96799,1.98536,1.89861,1.91597,102842.3436683
2004-07-27,1.89861,1.91597,1.75124,1.90729,85967.393597037
2004-07-28,1.93334,1.93334,1.82932,1.82932,17866.78945526
2004-07-29,1.82063,1.84659,1.73387,1.84659,140236.9685357
2004-07-30,1.79457,1.88133,1.79457,1.88133,35884.064886023
2004-08-02,1.89861,2.01133,1.89861,1.91597,99704.939088097
2004-08-03,1.99404,2.07202,1.99404,2.03737,175706.05694381
2004-08-04,2.07202,2.1501,2.06335,2.06335,242214.01784485
2004-08-05,2.12404,2.14141,2.03737,2.12404,248235.73695553
2004-08-06,2.08939,2.10667,2.08071,2.09807,111585.350836
2004-08-09,2.02869,2.03737,1.97667,2.03737,158427.53084735
2004-08-10,1.99404,2.15869,1.99404,2.11536,42089.331285014
2004-08-11,2.04606,2.10667,2.04606,2.08939,27418.08871867
2004-08-12,2.01133,2.12404,2.01133,2.08939,177308.96059199
2004-08-13,2.03737,2.08939,2.03737,2.08071,20947.19177201
2004-08-16,2.04606,2.08071,2.03737,2.08071,30001.431298151
2004-08-17,2.08071,2.09807,2.04606,2.08071,67142.966115845
2004-08-18,2.08071,2.11536,2.08071,2.08071,124677.63070483
2004-08-19,2.10667,2.10667,2.08071,2.08939,74479.157421652
2004-08-20,2.08071,2.11536,2.08071,2.08939,41408.72425944
2004-08-23,2.09807,2.09807,2.08071,2.08071,33093.234067591
2004-08-24,2.08071,2.17606,2.07202,2.17606,94006.992833797
2004-08-25,2.16737,2.2107,2.13272,2.2107,29850.945322647
2004-08-26,2.14141,2.31482,2.14141,2.31482,70845.833149451
2004-08-27,2.30614,2.43613,2.30614,2.43613,159845.74716195
2004-08-30,2.43613,2.43613,2.37543,2.38411,148184.22410567
2004-08-31,2.40149,2.41885,2.3928,2.41885,57961.041519581
2004-09-01,2.42744,2.47946,2.3928,2.3928,649246.66031488
2004-09-02,2.38411,2.44481,2.38411,2.41885,41721.096663137
2004-09-03,2.40149,2.48814,2.40149,2.4535,41270.778781895
2004-09-06,2.47946,2.58349,2.47946,2.54016,83303.107803461
2004-09-07,2.59218,2.67893,2.55753,2.65288,2216206.9612433
2004-09-08,2.71358,2.71358,2.60087,2.67025,155497.6145061
2004-09-09,2.67025,2.6876,2.62691,2.63559,206192.00748128
2004-09-10,2.66157,2.66157,2.54884,2.60087,142175.04549294
2004-09-13,2.54884,2.60087,2.5142,2.60087,90430.670825046
2004-09-14,2.58349,2.60087,2.55753,2.58349,42677.594643801
2004-09-15,2.60087,2.60087,2.53148,2.59218,52481.983956922
2004-09-16,2.58349,2.58349,2.54016,2.58349,38178.976012456
2004-09-17,2.54884,2.56621,2.5142,2.56621,59068.025475748
2004-09-20,2.54016,2.55753,2.5142,2.55753,106360.52336833
2004-09-21,2.5142,2.54884,2.50551,2.54884,91042.875134481
2004-09-22,2.5142,2.53148,2.50551,2.52288,62840.435270761
2004-09-23,2.43613,2.53148,2.43613,2.53148,70591.603054472
2004-09-24,2.5142,2.69621,2.5142,2.69621,393225.55421756
2004-09-27,2.76559,2.92163,2.75691,2.92163,271915.61723726
2004-09-28,2.90427,2.95628,2.80024,2.81761,170654.51635703
2004-09-29,2.81761,2.86094,2.6876,2.86094,248409.02383641
2004-09-30,2.86962,2.90427,2.82629,2.89568,39425.045491437
2004-10-01,2.86094,3.00839,2.86094,2.94769,219388.03146959
2004-10-04,3.05172,3.13838,2.95628,3.11242,201889.4766362
2004-10-05,3.12102,3.22505,3.11242,3.17304,255076.00856934
2004-10-06,3.20776,3.20776,3.10373,3.12102,148715.48520102
2004-10-07,3.03435,3.11242,2.81761,2.94769,391933.88292782
2004-10-08,2.86094,2.90427,2.83498,2.86094,75527.999069102
2004-10-11,2.89568,2.89568,2.80892,2.82629,46934.523678125
2004-10-12,2.83498,2.98233,2.72227,2.80024,155393.87038662
2004-10-13,2.73095,2.88699,2.73095,2.84367,70995.179079687
2004-10-14,2.72227,2.77428,2.69621,2.72227,103476.20883784
2004-10-15,2.6876,2.6876,2.52288,2.62691,275722.22839035
2004-10-18,2.58349,2.58349,2.47946,2.54016,147746.44672239
2004-10-19,2.47086,2.60087,2.4535,2.55753,141032.72013344
2004-10-20,2.50551,2.59218,2.49683,2.58349,42573.850524325
2004-10-21,2.61823,2.65288,2.54016,2.58349,48341.339540033
2004-10-22,2.54016,2.59218,2.49683,2.59218,19239.403959097
2004-10-25,2.60087,2.60087,2.49683,2.58349,91007.533731143
2004-10-26,2.54016,2.64419,2.5142,2.58349,194818.91587806
2004-10-27,2.58349,2.64419,2.58349,2.60087,32712.458947756
2004-10-28,2.63559,2.72227,2.61823,2.72227,67246.710235321
2004-10-29,2.76559,2.87831,2.76559,2.85226,250253.61708161
2004-11-02,2.97365,2.97365,2.89568,2.89568,115541.30791933
2004-11-03,2.86094,2.94769,2.67893,2.80024,102876.54502637
2004-11-04,2.79165,2.89568,2.79165,2.83498,38917.725346746
2004-11-05,2.90427,2.96497,2.90427,2.93032,513219.87895748
2004-11-08,2.96497,2.97365,2.86094,2.93032,293497.81422409
2004-11-09,2.88699,3.01698,2.88699,3.01698,463781.81586869
2004-11-10,3.00839,3.09505,3.00839,3.09505,607549.50460239
2004-11-12,3.12102,3.13838,3.03435,3.13838,342461.61848097
2004-11-15,3.18172,3.18172,3.08636,3.18172,345414.33572761
2004-11-16,3.19907,3.19907,3.11242,3.18172,330696.35130523
2004-11-17,3.19907,3.20776,2.86094,3.19041,543370.65618586
2004-11-18,3.17304,3.18172,3.08636,3.15575,225685.64153535
2004-11-19,3.11242,3.11242,3.01698,3.07768,106406.12517909
2004-11-22,3.02567,3.02567,2.86962,2.99102,202662.42732856
2004-11-23,2.92163,2.99102,2.84367,2.93032,103719.03848013
2004-11-24,2.86962,2.94769,2.77428,2.94769,105264.93986485
2004-11-25,2.96497,2.96497,2.86962,2.96497,25480.011761425
2004-11-26,2.91296,2.99102,2.91296,2.99102,15156.901850923
2004-11-29,2.99102,2.99971,2.93032,2.95628,199640.16732053
2004-11-30,2.92163,3.02567,2.92163,2.94769,20370.328865913
2004-12-01,2.93901,3.02567,2.93032,3.02567,20866.248557913
2004-12-02,3.03435,3.12102,3.03435,3.08636,107917.82520574
2004-12-03,3.08636,3.08636,3.05172,3.06041,25457.210856046
2004-12-06,3.04303,3.04303,2.97365,2.99102,13599.600013514
2004-12-07,3.00839,3.00839,2.91296,2.99102,67476.999379653
2004-12-08,2.93032,2.94769,2.90427,2.90427,48918.202446129
2004-12-09,2.91296,2.93901,2.86962,2.86962,70764.889935355
2004-12-10,2.86094,2.94769,2.84367,2.85226,41881.843046061
2004-12-13,2.93901,2.93901,2.74823,2.80024,45861.741080028
2004-12-14,2.79165,2.79165,2.52288,2.60087,269782.59253902
2004-12-15,2.76559,2.76559,2.60954,2.63559,148346.11053387
2004-12-16,2.6876,2.6876,2.55753,2.59218,132728.63039428
2004-12-17,2.60087,2.6876,2.57489,2.6876,85090.698785202
2004-12-20,2.72227,2.81761,2.71358,2.77428,63013.722151644
2004-12-21,2.85226,2.85226,2.77428,2.80024,68284.151430082
2004-12-22,2.78297,2.78297,2.73962,2.77428,25768.443214474
2004-12-23,2.77428,2.77428,2.65288,2.77428,36472.328244811
2004-12-24,2.70489,2.75691,2.70489,2.75691,8005.3978786903
2004-12-27,2.67025,2.73095,2.61823,2.73095,43173.514335802
2004-12-28,2.67025,2.67025,2.62691,2.64419,119786.83650096
2004-12-29,2.64419,2.6876,2.57489,2.6876,74628.503351886
2004-12-30,2.69621,2.69621,2.64419,2.67025,66969.679234962
2004-12-31,2.62691,2.6876,2.62691,2.6876,34234.419381827
2005-01-03,2.69621,2.69621,2.64419,2.64419,39840.021969341
2005-01-04,2.64419,2.69621,2.64419,2.67893,28202.43986372
2005-01-05,2.62691,2.6876,2.62691,2.66157,41340.321543302
2005-01-06,2.60954,2.62691,2.58349,2.58349,80118.961367234
2005-01-07,2.55753,2.64419,2.55753,2.60087,248488.82700525
2005-01-10,2.60087,2.61823,2.58349,2.61823,66358.614970795
2005-01-11,2.60087,2.61823,2.56621,2.60087,8258.4879284011
2005-01-12,2.57489,2.6876,2.57489,2.67025,16609.319523588
2005-01-13,2.60954,2.70489,2.60954,2.6876,74663.844755224
2005-01-14,2.64419,2.67893,2.64419,2.64419,26956.370384738
2005-01-17,2.57489,2.65288,2.5142,2.65288,47856.820300721
2005-01-18,2.65288,2.65288,2.59218,2.62691,24373.027805258
2005-01-19,2.53148,2.70489,2.53148,2.70489,83671.342425338
2005-01-20,2.60954,2.70489,2.60954,2.69621,73174.945633953
2005-01-21,2.64419,2.73095,2.63559,2.70489,49459.723948889
2005-01-24,2.6876,2.74823,2.6876,2.74823,13622.400918893
2005-01-25,2.74823,2.74823,2.6876,2.73095,76728.466737325
2005-01-26,2.73962,2.77428,2.72227,2.77428,71353.153294142
2005-01-27,2.78297,2.78297,2.70489,2.77428,12238.385962366
2005-01-28,2.74823,2.74823,2.6876,2.69621,54996.923820264
2005-01-31,2.65288,2.76559,2.64419,2.73095,41501.067926226
2005-02-01,2.6876,2.76559,2.6876,2.75691,33923.187023399
2005-02-02,2.70489,2.71358,2.6876,2.71358,28583.214983555
2005-02-03,2.65288,2.67893,2.65288,2.67893,10888.572363909
2005-02-04,2.67025,2.70489,2.67025,2.6876,65666.607492532
2005-02-07,2.67025,2.67893,2.59218,2.66157,52044.206573638
2005-02-08,2.67025,2.67025,2.59218,2.60087,16390.430831946
2005-02-09,2.60087,2.64419,2.55753,2.64419,49864.440019372
2005-02-10,2.66157,2.6876,2.60087,2.62691,45422.823651476
2005-02-11,2.62691,2.6876,2.62691,2.6876,365219.20214011
2005-02-14,2.6876,2.69621,2.62691,2.67893,14729.384875061
2005-02-15,2.67893,2.6876,2.63559,2.63559,9989.0766466939
2005-02-16,2.64419,2.6876,2.63559,2.6876,34580.993143593
2005-02-17,2.6876,2.6876,2.65288,2.6876,47879.6212061
2005-02-18,2.6876,2.73095,2.6876,2.71358,95679.439243373
2005-02-21,2.71358,2.73095,2.67025,2.67893,280728.16716638
2005-02-22,2.60954,2.69621,2.60954,2.69621,132417.39803586
2005-02-23,2.63559,2.67893,2.60087,2.67893,50613.449761084
2005-02-24,2.6876,2.69621,2.65288,2.69621,31777.621827202
2005-02-25,2.6876,2.73095,2.6876,2.69621,90096.637561238
2005-02-28,2.72227,2.73962,2.71358,2.71358,93430.129927699
2005-03-01,2.70489,2.73095,2.70489,2.71358,26990.571742807
2005-03-02,2.6876,2.69621,2.6876,2.6876,43127.912525043
2005-03-03,2.71358,2.73095,2.71358,2.72227,28824.904580576
2005-03-04,2.69621,2.72227,2.69621,2.72227,4198.7867256076
2005-03-07,2.72227,2.74823,2.72227,2.74823,40924.205020128
2005-03-08,2.75691,2.99102,2.75691,2.93901,335702.29008127
2005-03-09,2.93032,2.98233,2.86962,2.95628,137169.10671691
2005-03-10,2.89568,2.92163,2.89568,2.89568,27267.602743166
2005-03-11,2.89568,2.90427,2.81761,2.81761,25122.037546969
2005-03-14,2.86094,2.86094,2.74823,2.74823,19435.491745359
2005-03-15,2.73962,2.77428,2.73962,2.74823,37175.736175763
2005-03-16,2.73095,2.77428,2.6876,2.69621,53739.453888593
2005-03-17,2.64419,2.86094,2.62691,2.73095,17994.474525384
2005-03-18,2.70489,2.75691,2.70489,2.73095,124549.9456347
2005-03-21,2.70489,2.75691,2.70489,2.73095,52943.702290854
2005-03-22,2.69621,2.74823,2.69621,2.74823,29286.622914507
2005-03-23,2.74823,2.76559,2.6876,2.75691,26667.938931689
2005-03-24,2.75691,2.75691,2.73095,2.73095,28883.046889293
2005-03-29,2.73095,2.73962,2.73095,2.73962,3114.6036748194
2005-03-30,2.84367,2.86094,2.73095,2.81761,26633.73757362
2005-03-31,2.78297,2.85226,2.76559,2.80024,6448.0960412806
2005-04-01,2.75691,2.84367,2.74823,2.84367,9112.3818348578
2005-04-04,2.84367,2.84367,2.74823,2.75691,10070.019860791
2005-04-05,2.75691,2.83498,2.75691,2.83498,299.83190573847
2005-04-06,2.76559,2.83498,2.76559,2.83498,58.142308717346
2005-04-07,2.78297,2.84367,2.77428,2.81761,17463.213430045
2005-04-11,2.81761,2.86962,2.81761,2.86094,136384.75557186
2005-04-12,2.83498,2.86094,2.83498,2.83498,27878.667007333
2005-04-13,2.82629,2.86094,2.81761,2.81761,35318.602432615
2005-04-14,2.81761,2.81761,2.81761,2.81761,19816.266865194
2005-04-15,2.81761,2.84367,2.81761,2.82629,6529.0392553773
2005-04-18,2.81761,2.81761,2.6876,2.6876,31904.166852058
2005-04-19,2.69621,2.72227,2.69621,2.72227,9574.1001687897
2005-04-20,2.71358,2.77428,2.71358,2.77428,197494.60212432
2005-04-21,2.72227,2.73962,2.72227,2.72227,19804.866412505
2005-04-22,2.71358,2.81761,2.71358,2.81761,245905.48442576
2005-04-25,2.76559,2.77428,2.76559,2.77428,9054.2395261405
2005-04-26,2.77428,2.77428,2.76559,2.76559,14614.240302896
2005-04-27,2.77428,2.77428,2.77428,2.77428,10404.053124598
2005-04-28,2.77428,2.79165,2.76559,2.77428,19631.579531622
2005-04-29,2.78297,2.80892,2.78297,2.80892,5317.1711344648
2005-05-04,2.81761,2.81761,2.76559,2.76559,5997.7781600384
2005-05-05,2.76559,2.80892,2.76559,2.80892,1395.4154092163
2005-05-06,2.60087,2.78297,2.55753,2.77428,11084.660150171
2005-05-09,2.63559,2.73095,2.63559,2.65288,6033.1195633764
2005-05-10,2.67025,2.67025,2.62691,2.64419,3680.0661282273
2005-05-11,2.61823,2.6876,2.60954,2.6876,64708.969466599
2005-05-12,2.6876,2.6876,2.60954,2.61823,3575.1819634823
2005-05-13,2.64419,2.64419,2.60087,2.60087,3206.9473416058
2005-05-16,2.60087,2.64419,2.55753,2.60087,17832.588097191
2005-05-17,2.55753,2.55753,2.55753,2.55753,11211.205175027
2005-05-18,2.60087,2.60087,2.53148,2.58349,53058.846863019
2005-05-19,2.58349,2.64419,2.58349,2.62691,22665.239992344
2005-05-20,2.64419,2.66157,2.64419,2.64419,18558.796933523
2005-05-23,2.65288,2.67893,2.60087,2.67893,1545.90138472
2005-05-24,2.60954,2.60954,2.60954,2.60954,58.142308717346
2005-05-25,2.60087,2.60954,2.60087,2.60087,10958.115125316
2005-05-27,2.60087,2.63559,2.54884,2.63559,6112.9227322041
2005-05-30,2.5142,2.65288,2.5142,2.64419,6966.8166386608
2005-05-31,2.59218,2.64419,2.58349,2.64419,28951.449605431
2005-06-01,2.64419,2.64419,2.64419,2.64419,692.00747826332
2005-06-02,2.64419,2.64419,2.58349,2.60087,842.49345376704
2005-06-03,2.58349,2.58349,2.58349,2.58349,1303.0717424299
2005-06-06,2.58349,2.62691,2.58349,2.61823,9989.0766466939
2005-06-07,2.65288,2.65288,2.62691,2.65288,3033.6604607227
2005-06-08,2.64419,2.64419,2.60087,2.63559,36172.496339072
2005-06-09,2.61823,2.64419,2.61823,2.62691,15283.446875779
2005-06-10,2.60087,2.64419,2.60087,2.63559,51409.201358824
2005-06-13,2.64419,2.64419,2.60087,2.61823,13333.969465845
2005-06-14,2.64419,2.64419,2.60087,2.64419,12319.329176464
2005-06-15,2.60087,2.65288,2.60087,2.65288,18870.029291951
2005-06-16,2.66157,2.66157,2.62691,2.62691,3483.9783419649
2005-06-17,2.60954,2.66157,2.60954,2.61823,4325.331750463
2005-06-20,2.60087,2.64419,2.60087,2.61823,11039.058339412
2005-06-21,2.60954,2.6876,2.60954,2.64419,27798.863838505
2005-06-22,2.60087,2.70489,2.60087,2.70489,150.48597550372
2005-06-23,2.65288,2.65288,2.61823,2.65288,6989.6175440402
2005-06-24,2.65288,2.72227,2.65288,2.72227,165486.69115279
2005-06-27,2.62691,2.81761,2.62691,2.76559,11834.809937152
2005-06-28,2.69621,2.73962,2.69621,2.73962,969.03847862244
2005-06-29,2.6876,2.77428,2.6876,2.73962,4568.1613927531
2005-06-30,2.73962,2.76559,2.73962,2.76559,2364.4538878387
2005-07-01,2.73962,2.73962,2.6876,2.73095,31811.823185271
2005-07-04,2.6876,2.73095,2.6876,2.73095,89900.549774975
2005-07-05,2.76559,2.80024,2.73962,2.73962,41293.579687274
2005-07-06,2.77428,2.78297,2.77428,2.78297,2907.1154358673
2005-07-07,2.73095,2.79165,2.69621,2.79165,107952.02656381
2005-07-08,2.79165,2.90427,2.79165,2.90427,370075.79498591
2005-07-11,2.90427,2.98233,2.90427,2.96497,79149.922888611
2005-07-12,2.98233,2.98233,2.94769,2.94769,34730.339073828
2005-07-13,2.94769,2.94769,2.90427,2.90427,12006.956772766
2005-07-14,2.90427,2.91296,2.90427,2.90427,10830.430055192
2005-07-15,2.90427,2.90427,2.79165,2.81761,8535.5189287602
2005-07-18,2.78297,2.90427,2.78297,2.90427,73994.638182341
2005-07-19,2.93032,2.93901,2.83498,2.93901,23196.501087683
2005-07-20,2.93901,2.94769,2.93032,2.94769,72310.791320075
2005-07-21,2.79165,2.84367,2.79165,2.83498,12099.300439552
2005-07-22,2.83498,2.83498,2.80024,2.80024,3437.2364859372
2005-07-25,2.86962,2.94769,2.86962,2.93032,94756.002575509
2005-07-26,2.90427,3.1297,2.90427,3.1297,246470.94687917
2005-07-27,3.18172,3.25111,3.18172,3.22505,134550.42273409
2005-07-28,3.25111,3.25111,3.18172,3.21645,128045.32442936
2005-07-29,3.19041,3.21645,3.14706,3.14706,33450.068236777
2005-08-01,3.16443,3.20776,3.14706,3.19907,18662.541052999
2005-08-02,3.14706,3.20776,3.14706,3.18172,42920.424286091
2005-08-03,3.20776,3.4332,3.20776,3.26846,158554.0758722
2005-08-04,3.25977,3.33776,3.18172,3.23374,70972.378174307
2005-08-05,3.19041,3.32048,3.19041,3.28575,108713.57680348
2005-08-08,3.21645,3.34645,3.21645,3.24242,32931.347639397
2005-08-09,3.22505,3.32048,3.22505,3.29444,17244.324738404
2005-08-10,3.30312,3.33776,3.25977,3.29444,93279.643952196
2005-08-11,3.35514,3.35514,3.25977,3.32908,10577.340005481
2005-08-12,3.27706,3.36382,3.27706,3.3118,51605.289145086
2005-08-16,3.32048,3.35514,3.30312,3.34645,97397.487463706
2005-08-17,3.33776,3.35514,3.27706,3.29444,14614.240302896
2005-08-18,3.28575,3.28575,3.19907,3.24242,37071.992056288
2005-08-19,3.19907,3.25111,3.19907,3.20776,19850.468223263
2005-08-22,3.19907,3.25111,3.19907,3.21645,7439.9354252824
2005-08-23,3.20776,3.25111,3.20776,3.25111,8916.2940485954
2005-08-24,3.20776,3.25111,3.20776,3.21645,40763.458637205
2005-08-25,3.16443,3.25111,3.16443,3.19907,86797.346552846
2005-08-26,3.19907,3.21645,3.19907,3.20776,6355.7523744942
2005-08-29,3.20776,3.25111,3.20776,3.20776,20012.354651457
2005-08-30,3.24242,3.24242,3.16443,3.21645,3252.5491523645
2005-08-31,3.20776,3.21645,3.20776,3.21645,13611.000466203
2005-09-01,3.21645,3.22505,3.20776,3.22505,52643.870385116
2005-09-02,3.25111,3.25111,3.20776,3.23374,41201.236020488
2005-09-05,3.20776,3.21645,3.12102,3.17304,126857.39725909
2005-09-06,3.12102,3.19041,3.12102,3.12102,20138.899676312
2005-09-07,3.12102,3.12102,3.12102,3.12102,1003.2398366915
2005-09-08,3.11242,3.11242,2.99102,2.99102,8939.0949539747
2005-09-09,2.96497,3.03435,2.96497,3.03435,17521.355738762
2005-09-12,2.99971,3.10373,2.99971,3.10373,42712.936047139
2005-09-13,3.10373,3.11242,3.07768,3.11242,11799.468533814
2005-09-14,3.08636,3.08636,3.07768,3.07768,46887.781822098
2005-09-15,3.07768,3.11242,3.07768,3.11242,8212.8861176424
2005-09-16,3.12102,3.15575,3.07768,3.1297,36887.304722715
2005-09-19,3.16443,3.16443,3.07768,3.07768,11834.809937152
2005-09-20,3.07768,3.12102,3.07768,3.07768,130121.34686415
2005-09-21,3.07768,3.13838,3.07768,3.12102,117433.78306581
2005-09-22,3.08636,3.1297,3.08636,3.11242,49851.899521414
2005-09-23,3.07768,3.12102,3.07768,3.12102,67984.319524343
2005-09-26,3.09505,3.11242,3.09505,3.09505,12261.186867746
2005-09-27,3.08636,3.16443,3.08636,3.16443,18858.628839262
2005-09-28,3.16443,3.18172,3.15575,3.15575,18905.370695289
2005-09-29,3.17304,3.17304,3.12102,3.16443,5028.739681416
2005-09-30,3.18172,3.22505,3.16443,3.20776,63163.068081879
2005-10-03,3.20776,3.25977,3.20776,3.25111,16852.149165879
2005-10-04,3.22505,3.26846,3.22505,3.26846,36149.695433692
2005-10-05,3.25111,3.3118,3.25111,3.30312,72933.256036932
2005-10-06,3.23374,3.26846,3.20776,3.23374,121493.4842686
2005-10-07,3.20776,3.21645,3.20776,3.21645,53290.27605262
2005-10-10,3.21645,3.25111,3.20776,3.20776,101100.35449731
2005-10-11,3.20776,3.20776,3.12102,3.19907,29367.566128605
2005-10-12,3.23374,3.23374,3.15575,3.15575,3471.4378440063
2005-10-13,3.15575,3.16443,3.14706,3.15575,7809.3100924279
2005-10-14,3.16443,3.17304,3.16443,3.16443,39102.412680319
2005-10-17,3.17304,3.17304,3.17304,3.17304,22261.66396713
2005-10-18,3.16443,3.16443,3.16443,3.16443,2907.1154358673
2005-10-20,3.12102,3.15575,3.12102,3.15575,6216.6668516802
2005-10-21,3.1297,3.1297,3.1297,3.1297,10392.652671908
2005-10-24,3.12102,3.13838,3.04303,3.07768,64166.307918571
2005-10-25,3.07768,3.07768,2.91296,2.91296,19931.41143736
2005-10-26,2.91296,2.94769,2.90427,2.93901,24810.805188541
2005-10-27,2.87831,2.87831,2.86094,2.86094,10519.197696764
2005-10-28,2.81761,2.93032,2.73095,2.93032,14764.726278398
2005-10-31,3.11242,3.11242,2.94769,3.02567,2652.8853408875
2005-11-02,3.02567,3.02567,2.94769,2.97365,946.23757324309
2005-11-03,2.91296,2.94769,2.91296,2.94769,9723.4460990244
2005-11-04,2.94769,3.02567,2.93032,3.02567,37741.198629172
2005-11-07,3.01698,3.05172,2.94769,2.97365,33692.897879068
2005-11-08,2.97365,2.97365,2.86094,2.91296,33069.293116942
2005-11-09,2.88699,2.93032,2.88699,2.93032,48364.140445412
2005-11-10,2.91296,2.94769,2.87831,2.87831,8686.0049042639
2005-11-14,2.86962,2.86962,2.81761,2.82629,33427.267331398
2005-11-15,2.83498,2.94769,2.83498,2.89568,2191.1670069557
2005-11-16,2.89568,2.94769,2.80892,2.94769,108736.37770886
2005-11-17,2.94769,2.94769,2.89568,2.94769,39390.844133368
2005-11-18,2.98233,3.02567,2.98233,2.99102,7024.9589473782
2005-11-21,2.94769,2.94769,2.89568,2.92163,2711.0276496049
2005-11-22,2.91296,3.03435,2.87831,3.01698,15040.617233489
2005-11-23,2.90427,2.97365,2.90427,2.94769,14936.873114013
2005-11-24,3.03435,3.03435,2.96497,3.03435,9319.8700738099
2005-11-25,3.07768,3.16443,3.07768,3.12102,31408.247160057
2005-11-28,3.15575,3.23374,3.15575,3.23374,13807.088252466
2005-11-29,3.21645,3.24242,3.20776,3.20776,14499.09573073
2005-11-30,3.20776,3.20776,3.19041,3.19041,13011.336654727
2005-12-01,3.20776,3.20776,3.19907,3.19907,19850.468223263
2005-12-02,3.19907,3.19907,3.19907,3.19907,8558.3198341396
2005-12-05,3.17304,3.18172,3.14706,3.14706,4809.8509897742
2005-12-06,3.13838,3.19907,3.07768,3.19907,15802.167473159
2005-12-07,3.07768,3.12102,3.07768,3.12102,2019.0201713416
2005-12-08,3.1297,3.28575,3.1297,3.27706,51467.343667541
2005-12-09,3.29444,3.29444,3.16443,3.25111,19931.41143736
2005-12-12,3.20776,3.24242,3.20776,3.20776,1719.1882656031
2005-12-13,3.19907,3.19907,3.03435,3.12102,14072.718800136
2005-12-14,3.1297,3.15575,3.1297,3.1297,5501.8584680375
2005-12-15,3.09505,3.22505,3.09505,3.22505,52702.012693833
2005-12-16,3.14706,3.20776,3.14706,3.20776,2134.1647435073
2005-12-19,3.14706,3.25111,3.14706,3.25111,14163.922421653
2005-12-20,3.25111,3.25111,3.16443,3.17304,9804.3893131211
2005-12-21,3.16443,3.20776,3.16443,3.20776,22180.720753033
2005-12-22,3.20776,3.23374,3.17304,3.22505,68804.012072731
2005-12-23,3.18172,3.23374,3.18172,3.23374,2745.2290076739
2005-12-27,3.18172,3.24242,3.18172,3.24242,17440.412524666
2005-12-28,3.20776,3.20776,3.18172,3.20776,6044.5200160661
2005-12-29,3.20776,3.24242,3.19907,3.24242,49840.499068724
2005-12-30,3.18172,3.28575,3.18172,3.28575,51663.431453804
2006-01-02,3.19041,3.25977,3.19041,3.22505,1545.90138472
2006-01-03,3.25111,3.27706,3.20776,3.21645,2630.0844355082
2006-01-04,3.21645,3.27706,3.21645,3.22505,5675.1453489206
2006-01-05,3.23374,3.23374,3.18172,3.20776,22619.638181585
2006-01-06,3.20776,3.20776,3.19041,3.20776,4210.1871782972
2006-01-09,3.20776,3.20776,3.16443,3.16443,33496.810092805
2006-01-10,3.08636,3.20776,3.08636,3.20776,14291.607491777
2006-01-11,3.14706,3.22505,3.14706,3.22505,21950.431608702
2006-01-12,3.16443,3.29444,3.16443,3.29444,42043.729474256
2006-01-13,3.36382,3.78862,3.36382,3.72792,736679.01208254
2006-01-16,3.858,3.98801,3.64126,3.77125,211993.69785506
2006-01-17,3.72792,3.74529,3.6759,3.72792,145958.85574065
2006-01-18,3.58056,3.70188,3.58056,3.64126,43208.855739139
2006-01-19,3.64126,3.72792,3.63258,3.71056,328239.5537506
2006-01-20,3.64126,3.64126,3.54582,3.62389,26898.228076021
2006-01-23,3.51986,3.77125,3.51118,3.6759,50660.191617112
2006-01-24,3.64126,3.71923,3.57188,3.62389,72506.879106338
2006-01-25,3.69328,3.71923,3.60652,3.68459,90234.583038783
2006-01-26,3.858,4.23939,3.68459,3.68459,485709.44657202
2006-01-27,3.89265,3.89265,3.5545,3.78862,113823.25969899
2006-01-30,3.91003,3.93598,3.64985,3.78862,57996.382922918
2006-01-31,3.72792,3.78862,3.64985,3.64985,17889.590360639
2006-02-01,3.60652,3.68459,3.58924,3.64985,47291.357847313
2006-02-02,3.58056,3.71923,3.5545,3.71056,72344.992678144
2006-02-03,3.5545,3.62389,3.51118,3.6152,28698.359555721
2006-02-06,3.6152,3.62389,3.51118,3.62389,22203.521658412
2006-02-07,3.64126,3.70188,3.59784,3.66722,19009.114814765
2006-02-08,3.59784,3.74529,3.59784,3.64126,28502.271769458
2006-02-09,3.60652,3.7973,3.60652,3.77993,262999.32318867
2006-02-10,3.69328,3.858,3.69328,3.81459,8558.3198341396
2006-02-13,3.97932,3.97932,3.77993,3.83195,102161.73664272
2006-02-14,3.89265,3.90134,3.77993,3.80599,5064.081084754
2006-02-15,3.81459,3.81459,3.7366,3.7366,4417.6754172493
2006-02-16,3.74529,3.77993,3.59784,3.77993,50844.878950684
2006-02-17,3.77993,3.77993,3.65853,3.77993,59864.917118757
2006-02-20,3.69328,3.82327,3.69328,3.82327,56935.000777509
2006-02-21,3.858,4.13536,3.7366,4.07466,332402.99907287
2006-02-22,4.07466,4.11808,4.00537,4.06607,50290.816949967
2006-02-23,4.10072,4.10072,3.98801,4.06607,35572.832527595
2006-02-24,4.11808,4.16141,4.09203,4.14405,218026.81741843
2006-02-27,4.18737,4.18737,4.09203,4.09203,27774.922887856
2006-02-28,3.98801,4.09203,3.90134,4.02265,116994.86563726
2006-03-01,3.90134,3.99668,3.90134,3.99668,41708.556165178
2006-03-02,3.99668,4.02265,3.98801,4.01405,15087.359089517
2006-03-03,3.99668,4.16141,3.94467,4.0487,62401.517842209
2006-03-06,4.16141,4.21343,4.09203,4.14405,44719.415720522
2006-03-07,4.14405,4.14405,3.99668,4.0487,28328.984888575
2006-03-08,4.09203,4.09203,3.94467,3.97932,21004.194035459
2006-03-09,3.92731,3.97063,3.84932,3.97063,25180.179855686
2006-03-10,4.18737,4.20475,3.94467,4.07466,120697.73267087
2006-03-13,4.12677,4.12677,4.03133,4.07466,60406.438621516
2006-03-14,4.07466,4.07466,3.95335,4.03133,32642.916186348
2006-03-15,4.03133,4.03133,3.94467,3.98801,22849.927325917
2006-03-16,3.94467,4.00537,3.93598,3.93598,6332.9514691149
2006-03-17,4.00537,4.11808,4.00537,4.07466,47960.564420196
2006-03-20,4.12677,4.12677,4.00537,4.1094,24833.60609392
2006-03-21,4.15273,4.23939,4.12677,4.2308,149788.26779911
2006-03-22,4.24807,4.24807,4.12677,4.17878,46910.582727478
2006-03-23,4.20475,4.25676,4.19606,4.24807,383502.10811854
2006-03-24,4.32614,4.37816,4.24807,4.31746,565828.40793925
2006-03-27,4.50815,4.50815,4.38684,4.40412,165060.3142222
2006-03-28,4.58622,4.58622,4.49088,4.56885,190527.78548567
2006-03-29,4.82893,4.82893,4.63824,4.69894,239261.30059822
2006-03-30,4.89831,4.89831,4.7249,4.87235,461128.93052781
2006-03-31,4.90699,5.53986,4.90699,5.09769,1417633.7514632
2006-04-03,5.09769,5.41846,5.08042,5.20172,658047.80979131
2006-04-04,5.30575,5.30575,5.01971,5.13243,277533.76032273
2006-04-05,5.07173,5.07173,4.68156,4.94165,252042.34810862
2006-04-06,4.82893,4.89831,4.76823,4.83762,92576.236021243
2006-04-07,4.80296,4.81165,4.59491,4.68156,144493.89757003
2006-04-10,4.7249,4.88095,4.68156,4.69025,103488.7493358
2006-04-11,4.75964,4.78559,4.59491,4.62955,89866.348416906
2006-04-12,4.50815,4.56885,4.4215,4.56885,84121.660306579
2006-04-13,4.59491,4.76823,4.59491,4.75964,463159.35115184
2006-04-18,4.83762,4.83762,4.63824,4.68156,99312.763515572
2006-04-19,4.68156,4.68156,4.43018,4.55157,462801.37693738
2006-04-20,4.45614,4.5429,4.4215,4.5429,71826.272080763
2006-04-21,4.50815,4.5429,4.47351,4.52552,138541.72122075
2006-04-24,4.50815,4.67288,4.50815,4.63824,182799.41860734
2006-04-25,4.68156,4.68156,4.59491,4.59491,25687.500000377
2006-04-26,4.63824,4.63824,4.55157,4.58622,128956.22059927
2006-04-27,4.50815,4.55157,4.3608,4.53421,28570.674485596
2006-04-28,4.40412,4.56885,4.40412,4.56885,67223.909329942
2006-05-02,4.58622,4.59491,4.55157,4.58622,109843.36166502
2006-05-04,4.50815,4.59491,4.49088,4.50815,32827.603519922
2006-05-05,4.50815,4.5429,4.46482,4.52552,62806.233912692
2006-05-08,4.52552,4.52552,4.34342,4.50815,72782.770061428
2006-05-09,4.50815,4.5429,4.4215,4.51684,158912.05008666
2006-05-10,4.50815,4.75964,4.50815,4.68156,60440.639979585
2006-05-11,4.7249,4.7249,4.63824,4.6642,72425.93589224
2006-05-12,4.6642,4.68156,4.55157,4.68156,125565.72596935
2006-05-15,4.50815,4.59491,4.40412,4.59491,83567.598305861
2006-05-16,4.50815,4.59491,4.50815,4.59491,64086.504749743
2006-05-17,4.50815,4.57754,4.4822,4.4822,11107.461055551
2006-05-18,4.4215,4.52552,3.98801,4.52552,61213.590671945
2006-05-19,4.43885,4.50815,4.43018,4.43885,8558.3198341396
2006-05-22,4.44746,4.44746,4.17878,4.17878,17717.443525026
2006-05-23,3.90134,4.1701,3.51118,4.1701,95160.718645993
2006-05-24,4.16141,4.38684,3.87529,3.91003,10092.82076617
2006-05-25,3.81459,4.07466,3.5545,3.93598,58272.273878009
2006-05-26,3.97932,4.11808,3.97932,4.04002,22561.495872868
2006-05-29,4.16141,4.16141,3.98801,4.07466,7358.9922111857
2006-05-30,3.98801,4.03133,3.91003,4.03133,10658.283219578
2006-05-31,3.91003,4.05738,3.91003,4.05738,8927.6945012851
2006-06-01,4.16141,4.4215,4.16141,4.33482,119083.42857001
2006-06-02,4.22211,4.33482,4.22211,4.32614,17682.102121687
2006-06-05,4.32614,4.32614,4.26545,4.26545,32112.795136279
2006-06-06,4.33482,4.34342,4.29141,4.30009,39851.42242203
2006-06-07,4.33482,4.39544,4.32614,4.3608,62263.572364663
2006-06-08,4.33482,4.33482,4.2308,4.24807,19250.804411786
2006-06-09,4.30877,4.31746,4.24807,4.31746,22561.495872868
2006-06-12,4.2308,4.28281,3.92731,3.92731,77535.618787753
2006-06-13,3.858,3.97932,3.64126,3.87529,86209.083194058
2006-06-14,3.83195,3.87529,3.83195,3.87529,5432.3157066305
2006-06-16,3.99668,4.03133,3.99668,3.99668,5156.4247515403
2006-06-19,4.33482,4.33482,3.87529,3.91003,5859.8326824933
2006-06-20,3.91862,3.91862,3.89265,3.89265,1026.0407420708
2006-06-21,4.16141,4.16141,3.93598,3.93598,69.542761407022
2006-06-22,4.11808,4.24807,3.94467,4.11808,24810.805188541
2006-06-23,4.16141,4.24807,4.14405,4.24807,25065.035283521
2006-06-26,4.29141,4.36947,4.23939,4.33482,66173.927637223
2006-06-27,4.33482,4.36947,4.2308,4.34342,14602.839850206
2006-06-28,4.35211,4.44746,4.35211,4.4215,29782.542606509
2006-06-29,4.49088,4.49088,4.43018,4.47351,30335.464561958
2006-06-30,4.49088,4.50815,4.4822,4.50815,24648.918760347
2006-07-03,4.50815,4.5429,4.46482,4.47351,8477.3766200429
2006-07-04,4.52552,4.62955,4.50815,4.62955,47095.27006105
2006-07-05,4.51684,4.61219,4.51684,4.55157,1014.6402893811
2006-07-06,4.55157,4.59491,4.4215,4.50815,53820.39710269
2006-07-07,4.58622,4.6036,4.58622,4.58622,131436.95910454
2006-07-10,4.43018,4.6036,4.43018,4.6036,27671.178768381
2006-07-11,4.51684,4.55157,4.50815,4.55157,24199.740924374
2006-07-12,4.56885,4.56885,4.51684,4.55157,28698.359555721
2006-07-13,4.51684,4.56885,4.51684,4.55157,23438.190684705
2006-07-14,4.30877,4.59491,4.30877,4.56885,19689.721840338
2006-07-17,4.56017,4.56017,4.4215,4.43018,1845.7332904585
2006-07-18,4.44746,4.44746,4.4215,4.43018,4590.9622981324
2006-07-19,4.46482,4.50815,4.46482,4.50815,7266.6485443993
2006-07-20,4.4215,4.55157,4.4215,4.5429,4406.2749645597
2006-07-21,4.59491,4.59491,4.38684,4.50815,9966.2757413145
2006-07-24,4.50815,4.59491,4.50815,4.59491,11338.890245151
2006-07-25,4.59491,4.63824,4.55157,4.55157,26933.569479358
2006-07-26,4.68156,4.7249,4.59491,4.71622,25987.331906115
2006-07-27,4.71622,4.71622,4.68156,4.68156,29805.343511888
2006-07-28,4.69894,4.69894,4.59491,4.59491,3148.8050328884
2006-07-31,4.69025,4.69025,4.53421,4.68156,15479.534662042
2006-08-01,4.68156,4.68156,4.6642,4.68156,18570.197386212
2006-08-02,4.59491,4.59491,4.50815,4.50815,3403.0351278682
2006-08-03,4.50815,4.59491,4.50815,4.5429,82967.934494384
2006-08-04,4.55157,4.62086,4.46482,4.61219,30335.464561958
2006-08-07,4.62086,4.67288,4.62086,4.62955,75470.996805653
2006-08-08,4.68156,4.68156,4.62955,4.68156,58249.472972629
2006-08-09,4.63824,4.69025,4.63824,4.65561,8569.7202868292
2006-08-10,4.69894,4.81165,4.69894,4.81165,68585.123381089
2006-08-11,4.81165,4.94165,4.81165,4.90699,51237.054523209
2006-08-14,4.94165,4.94165,4.73358,4.93297,16263.885807091
2006-08-16,4.92436,4.92436,4.79428,4.79428,1787.5909817412
2006-08-17,4.80296,4.84629,4.80296,4.82893,345276.39025005
2006-08-18,4.7249,4.81165,4.7249,4.81165,29828.144417268
2006-08-21,4.74226,4.74226,4.68156,4.68156,3818.0116057724
2006-08-22,4.68156,4.75095,4.68156,4.7249,17036.836499451
2006-08-23,4.76823,4.81165,4.69894,4.76823,23415.389779326
2006-08-24,4.76823,4.76823,4.71622,4.76823,21869.488394604
2006-08-25,4.75964,4.78559,4.73358,4.76823,28236.641221789
2006-08-28,4.76823,4.76823,4.75095,4.76823,38640.694346387
2006-08-29,4.76823,4.76823,4.76823,4.76823,20947.19177201
2006-08-30,4.76823,4.81165,4.76823,4.81165,25491.412214115
2006-08-31,4.78559,4.85498,4.76823,4.81165,7093.3616635162
2006-09-01,4.94165,4.94165,4.81165,4.84629,4014.0993920348
2006-09-04,4.73358,4.82893,4.73358,4.77692,18166.621360999
2006-09-05,4.76823,4.86366,4.76823,4.85498,14025.976944108
2006-09-06,4.76823,4.85498,4.76823,4.76823,7381.793116565
2006-09-07,4.85498,4.95901,4.85498,4.94165,110743.99742751
2006-09-08,4.95034,4.96769,4.94165,4.95034,39956.306586776
2006-09-11,4.95034,5.37513,4.95034,5.33181,52470.583504232
2006-09-12,5.38382,5.5832,5.38382,5.46181,130952.43986522
2006-09-13,5.49653,5.49653,5.21041,5.45321,79300.408864115
2006-09-14,5.27111,5.41846,5.24514,5.41846,20900.449915982
2006-09-15,5.46181,5.46181,5.43583,5.46181,63694.329177218
2006-09-18,5.48785,5.54855,5.38382,5.54855,97270.942438851
2006-09-19,5.63521,6.05134,5.63521,6.05134,195037.80456971
2006-09-20,5.98204,5.98204,5.80863,5.89529,50256.615591898
2006-09-21,5.89529,6.39817,5.86064,6.39817,216526.51784447
2006-09-22,6.41554,6.41554,6.0687,6.41554,242711.07758212
2006-09-25,6.6236,6.78832,6.54552,6.58886,315563.39040496
2006-09-26,6.67561,6.80561,6.47615,6.5022,104399.6455057
2006-09-27,6.5022,6.5022,5.63521,5.87801,168750.64075785
2006-09-28,5.78258,6.31142,5.78258,6.24213,779287.06396493
2006-09-29,6.37211,6.40686,6.28546,6.36352,2680693.3250882
2006-10-02,6.49351,6.64088,6.45887,6.52816,45918.743343476
2006-10-03,6.53685,6.53685,6.28546,6.29414,29967.229940082
2006-10-04,6.2508,6.28546,6.17274,6.20738,22584.296778248
2006-10-05,6.17274,6.26808,6.15537,6.19878,49587.409019014
2006-10-06,6.16406,6.31142,6.16406,6.26808,175764.19925253
2006-10-09,6.18143,6.26808,6.18143,6.24213,121908.46074651
2006-10-10,6.24213,6.37211,6.21607,6.24213,165728.38074981
2006-10-11,6.24213,6.32878,6.23344,6.32878,27406.68826598
2006-10-12,6.32878,6.33747,6.24213,6.32878,23726.622137753
2006-10-13,6.32878,6.45887,6.28546,6.43281,81814.208682189
2006-10-16,6.36352,6.58886,6.36352,6.58017,136731.32933363
2006-10-17,6.5022,6.68421,6.5022,6.65824,57442.3209222
2006-10-18,6.51088,6.84035,6.51088,6.84035,149072.3193702
2006-10-19,6.80561,6.84894,6.77964,6.83166,27810.264291195
2006-10-20,6.80561,6.84894,6.67561,6.80561,63924.61832155
2006-10-23,6.89236,6.89236,6.71894,6.89236,1177910.7325311
2006-10-24,6.93569,6.93569,6.76228,6.87499,47545.587942292
2006-10-25,6.87499,6.87499,6.68421,6.83166,52008.865170301
2006-10-26,6.67561,6.76228,6.64956,6.76228,598459.92367291
2006-10-27,6.67561,6.7536,6.46756,6.72762,34107.874356972
2006-10-30,6.73631,6.73631,6.52816,6.66692,1180529.4165139
2006-10-31,6.61491,6.67561,6.58886,6.6236,3933.1561779381
2006-11-02,6.6322,6.65824,6.51088,6.65824,184241.57587258
2006-11-03,6.55421,6.58886,6.43281,6.57158,28155.698007692
2006-11-06,6.5022,6.52816,6.45887,6.51957,61098.446099779
2006-11-07,6.5022,6.52816,6.41554,6.51088,32919.947186708
2006-11-08,6.51088,6.6236,6.46756,6.53685,20762.504438437
2006-11-09,6.5022,6.89236,6.5022,6.89236,140883.3742032
2006-11-10,6.92701,6.97903,6.89236,6.97034,179224.23664385
2006-11-13,6.9877,7.1091,6.9877,7.06568,35791.721219238
2006-11-14,6.93569,7.02235,6.80561,7.02235,93684.360022679
2006-11-15,7.02235,7.1091,6.84894,7.1091,233333.06519959
2006-11-16,7.11769,7.77662,7.11769,7.55119,528018.80659395
2006-11-17,7.60321,8.14941,7.60321,7.70724,143478.11723537
2006-11-20,7.80259,8.06275,7.80259,7.9153,269228.53053831
2006-11-21,8.04539,8.04539,7.62926,7.88934,557258.68765243
2006-11-22,7.88934,8.05407,7.63794,8.05407,43254.457549898
2006-11-23,8.06275,8.06275,7.99337,8.05407,70084.282909781
2006-11-24,7.94136,8.01074,7.846,7.92399,547603.64426954
2006-11-27,7.88934,7.976,7.76794,7.96731,41628.75299635
2006-11-28,7.846,7.88934,7.76794,7.76794,93556.674952555
2006-11-29,7.7853,7.88934,7.7853,7.81995,43889.462764714
2006-11-30,7.7853,7.846,7.74197,7.79398,328746.8738953
2006-12-01,7.79398,7.846,7.76794,7.76794,186479.48473556
2006-12-04,7.79398,7.79398,7.47322,7.71592,199813.45420141
2006-12-05,7.68996,7.71592,7.54251,7.69855,541121.34687019
2006-12-06,7.68127,7.68996,7.36918,7.67258,956850.2546519
2006-12-07,7.58593,7.65522,7.46453,7.46453,365230.60259279
2006-12-08,7.45584,7.54251,7.45584,7.54251,162360.68702529
2006-12-11,7.54251,7.67258,7.51654,7.62926,655775.69957026
2006-12-12,7.63794,7.71592,7.52523,7.62926,733864.24031346
2006-12-13,7.50786,7.79398,7.50786,7.79398,648428.10781176
2006-12-14,7.7853,7.80259,7.58593,7.68996,139233.728699
2006-12-15,7.54251,7.62057,7.38647,7.49918,102173.13709541
2006-12-18,7.37778,7.62926,7.37778,7.58593,45158.333149074
2006-12-19,7.54251,7.65522,7.45584,7.46453,1383248.8461058
2006-12-20,7.46453,7.54251,7.41252,7.45584,244591.01223065
2006-12-21,7.54251,7.54251,7.41252,7.41252,103753.2398382
2006-12-22,7.37778,7.45584,7.36918,7.45584,187378.98045278
2006-12-27,7.54251,7.54251,7.37778,7.53392,158080.95708558
2006-12-28,7.57724,7.57724,7.29979,7.42979,1296313.5540755
2006-12-29,7.54251,7.80259,7.28243,7.80259,1929377.2717974
2007-01-02,7.62926,7.80259,7.60321,7.79398,12111.840937511
2007-01-03,7.77662,7.80259,7.67258,7.68127,155197.78260036
2007-01-04,7.49918,7.67258,7.49918,7.62926,13656.602276962
2007-01-05,7.54251,7.67258,7.54251,7.56856,5052.6806320643
2007-01-08,7.49918,7.82864,7.41252,7.80259,179985.78688352
2007-01-09,7.80259,7.88934,7.79398,7.80259,170965.74871545
2007-01-10,7.62926,7.83731,7.62926,7.82864,504326.38581427
2007-01-11,7.88934,8.22748,7.88934,8.14941,1050234.7827688
2007-01-12,8.2188,8.27081,8.14941,8.27081,497936.4320817
2007-01-15,8.20143,8.56545,8.20143,8.53124,77616.56200185
2007-01-16,8.58299,8.66983,8.47861,8.54791,65747.550706628
2007-01-17,8.66983,8.66983,8.40931,8.40931,33289.321853853
2007-01-18,8.38388,8.47861,8.20143,8.40931,93245.442594127
2007-01-19,8.24475,8.40931,8.1581,8.20143,18328.507789191
2007-01-22,8.2795,8.36633,8.21011,8.21011,7036.3594000679
2007-01-23,8.24475,8.24475,8.14941,8.23608,160122.7781623
2007-01-24,8.28809,8.40931,8.2795,8.32283,70857.233602141
2007-01-25,8.23608,8.3751,8.14941,8.32283,284281.68826975
2007-01-26,8.23608,8.23608,8.14941,8.23608,439432.72901409
2007-01-29,8.23608,8.23608,8.06275,8.14941,29079.134675555
2007-01-30,8.14941,8.54791,8.10609,8.32283,192592.40746776
2007-01-31,8.54001,8.54001,8.40931,8.40931,88897.309938284
2007-02-01,8.46194,8.47861,8.40931,8.40931,11384.49205591
2007-02-02,8.40931,8.40931,8.24475,8.24475,9331.2705264996
2007-02-05,8.1581,8.49616,8.13204,8.49616,32850.404425301
2007-02-06,8.54001,8.60931,8.42685,8.54001,133051.2632054
2007-02-07,8.60053,8.60931,8.45318,8.60931,10207.965338336
2007-02-08,8.60931,8.60931,8.40931,8.40931,110904.74381043
2007-02-09,8.23608,8.39177,8.23608,8.39177,14395.351611253
2007-02-12,8.23608,8.41808,8.1581,8.41808,137423.33681188
2007-02-13,8.40931,8.49616,8.32283,8.49616,127145.82871215
2007-02-14,8.49616,8.58299,8.32283,8.57422,4199346.4878347
2007-02-15,8.58299,8.58299,8.12336,8.53124,189247.51464862
2007-02-16,8.54791,8.54791,8.34002,8.40931,4187.3862729179
2007-02-19,8.40054,8.60931,8.22748,8.60931,457114.83113578
2007-02-20,8.56545,8.62597,8.2795,8.2795,16794.006857161
2007-02-21,8.29677,8.56545,8.2795,8.54001,112946.56488716
2007-02-22,8.53124,8.58299,8.40931,8.50493,40774.859089894
2007-02-23,8.58299,8.84264,8.49616,8.79965,110108.9922127
2007-02-26,8.92947,8.97333,8.74791,8.74791,45330.479984689
2007-02-27,8.66983,8.9128,8.32283,8.32283,444415.86688475
2007-02-28,8.14941,8.75667,8.14941,8.66983,244959.24685252
2007-03-01,8.66983,8.92947,8.66983,8.88649,560084.8598742
2007-03-02,8.88649,9.10315,8.73913,9.01631,57327.176350034
2007-03-05,8.98209,8.98209,8.58299,8.79088,87617.039101234
2007-03-06,8.79965,8.79965,8.58299,8.75667,14395.351611253
2007-03-07,8.8514,9.0514,8.8514,8.99877,14706.583969682
2007-03-08,9.01631,9.26806,9.01631,9.24172,113246.3967929
2007-03-09,9.24172,9.24172,9.17245,9.24172,34303.962143234
2007-03-12,9.32856,9.44084,9.32856,9.44084,24465.371472044
2007-03-13,9.44084,9.44084,9.2856,9.40668,16448.573140664
2007-03-14,9.18122,9.31984,9.10315,9.31984,22734.782753751
2007-03-15,9.3628,9.48472,9.27679,9.37152,21984.632966771
2007-03-16,9.48472,9.61452,9.44965,9.5365,122404.38043851
2007-03-19,9.79706,10.0479,9.79706,9.92679,41120.292806392
2007-03-20,9.96984,9.97851,9.84868,9.88296,297165.33985435
2007-03-21,9.96984,10.1084,9.71018,10.0566,44800.358934618
2007-03-22,10.1435,10.3952,10.0654,10.2733,52470.583504232
2007-03-23,10.282,10.3084,9.98737,10.2303,18362.70914726
2007-03-26,10.2303,10.2303,9.88296,10.1435,29286.622914507
2007-03-27,10.1006,10.3601,10.0566,10.3601,100489.29023315
2007-03-28,10.3952,10.7416,10.3952,10.7416,39505.988705533
2007-03-29,10.8373,11.9205,10.8373,11.34,45434.224104165
2007-03-30,11.3575,11.7039,11.3575,11.661,54050.686247021
2007-04-02,11.661,11.661,11.1925,11.418,23092.756968207
2007-04-03,11.418,11.6951,11.3311,11.6951,114481.06581918
2007-04-04,11.7039,12.5275,11.7039,12.4846,1165591.4033546
2007-04-05,12.4846,12.4846,12.3109,12.4846,388311.95910832
2007-04-10,12.4846,12.7355,12.3109,12.7355,550961.07758665
2007-04-11,12.8399,12.9179,12.7013,12.9091,185914.02228216
2007-04-12,12.8399,13.3425,12.268,12.3978,356602.73999725
2007-04-13,12.8915,12.9179,12.6574,12.831,72079.362130475
2007-04-16,12.5794,12.9872,12.4925,12.9091,20727.163035099
2007-04-17,12.3978,13.0907,12.3978,12.8224,69541.621361752
2007-04-18,13.3512,13.3512,12.4925,12.6574,454081.17067505
2007-04-19,12.3109,12.3978,11.5478,12.3978,77073.900453822
2007-04-20,12.146,12.4408,11.903,12.0504,137261.4503837
2007-04-23,11.9645,12.0504,11.3224,12.0504,115114.93098873
2007-04-24,11.7127,12.0504,11.539,12.0504,67535.14168837
2007-04-25,11.7996,12.1197,11.7039,11.9645,180423.56426681
2007-04-26,12.1373,12.1373,11.8171,12.1373,124412.00015716
2007-04-27,12.0591,12.3109,12.0591,12.1373,16241.084901712
2007-04-30,12.268,12.9004,12.0943,12.9004,76151.603831226
2007-05-02,12.9179,13.2468,12.6574,12.7013,12607.760629512
2007-05-04,12.831,12.9959,12.146,12.9959,36853.103364646
2007-05-07,12.9091,12.9179,12.5794,12.9179,45976.885652193
2007-05-08,13.0828,13.0828,12.6144,12.9091,344192.20719927
2007-05-09,12.6924,13.5942,12.6924,13.4469,1068527.9491547
2007-05-10,13.6977,14.1748,13.6977,13.8713,1423620.1291705
2007-05-11,13.6977,14.3048,13.2381,14.2617,121366.93924374
2007-05-14,14.3564,14.8074,14.3564,14.6863,478915.91681424
2007-05-15,14.9118,14.9118,14.4871,14.5652,103500.14978849
2007-05-16,14.652,14.8074,14.3048,14.4783,183238.33603589
2007-05-17,14.4783,14.4783,13.9758,14.2442,78180.884409989
2007-05-18,14.2354,14.2354,13.8889,13.967,70141.285173229
2007-05-21,14.2179,14.6345,13.967,14.4783,33461.468689467
2007-05-22,14.5652,14.5652,14.3048,14.5652,17474.613882735
2007-05-23,14.7292,14.7818,13.9758,13.9758,45273.47772124
2007-05-24,13.967,13.967,13.4634,13.8284,41489.667473536
2007-05-25,13.5249,14.0793,13.5249,13.8889,79934.274033662
2007-05-28,13.8713,14.3653,13.8713,14.3653,45573.309626978
2007-05-29,14.3564,14.452,14.1398,14.3915,527913.9224292
2007-05-30,14.4345,14.4345,14.1319,14.3915,25065.035283521
2007-05-31,14.4266,14.4345,14.1319,14.2179,363362.06839695
2007-06-01,14.045,14.3048,13.8284,14.3048,845403.98933871
2007-06-04,14.3915,14.4783,13.967,14.3915,75748.027806012
2007-06-05,14.3048,14.3048,13.8889,14.1319,474117.46627716
2007-06-06,13.438,13.6977,13.4205,13.4205,178993.94749953
2007-06-08,12.9696,13.6547,12.831,13.6547,497209.0832001
2007-06-11,13.6109,14.1319,13.2819,14.1319,43058.369763637
2007-06-12,14.1748,14.3048,13.6109,14.3048,261673.45054086
2007-06-13,14.045,14.3915,13.9582,14.3915,26045.474214833
2007-06-14,14.1319,14.3915,14.1319,14.2179,818804.45312316
2007-06-15,14.3828,14.3828,14.045,14.3048,46299.518463311
2007-06-18,14.1319,14.3828,14.0099,14.3048,330892.43909149
2007-06-19,14.045,14.2617,13.8713,14.2617,314986.52749886
2007-06-20,14.2179,14.2871,13.9144,14.2871,112796.07891165
2007-06-21,13.9582,14.4783,13.9582,14.4783,36310.441816617
2007-06-22,14.4783,14.738,14.4783,14.5652,682870.01543254
2007-06-25,14.738,14.8249,14.5652,14.7038,521397.42367178
2007-06-26,14.7038,14.7038,14.2705,14.5389,38467.407465504
2007-06-27,14.3915,14.3915,14.0968,14.2705,21535.455130797
2007-06-28,14.088,14.253,13.967,14.2179,25340.926238611
2007-06-29,14.045,14.4783,14.0012,14.3915,967555.27972751
2007-07-02,14.1319,14.3915,14.045,14.2959,26864.026717952
2007-07-03,14.1319,14.3828,13.967,14.3828,14891.271303254
2007-07-04,14.1398,14.3915,14.1398,14.3223,577144.49727903
2007-07-05,14.3485,14.5652,14.3048,14.3564,19493.634054076
2007-07-06,14.1573,14.3828,14.1319,14.3828,2298495.4287573
2007-07-09,14.1836,14.3048,14.1319,14.3048,1173227.4265661
2007-07-10,14.1319,14.3048,14.1319,14.3048,19955.352388008
2007-07-11,14.045,14.1319,13.681,14.1319,623800.84991153
2007-07-12,14.1231,14.3048,13.8976,14.3048,23807.565351849
2007-07-13,14.3915,14.5214,14.3048,14.4003,504579.47586397
2007-07-16,14.3048,14.5652,13.4556,14.2354,76820.810404111
2007-07-17,14.0012,14.0012,13.6977,13.9582,103764.64029089
2007-07-18,13.7153,13.7845,13.1775,13.2644,176663.69496975
2007-07-19,13.1434,13.7845,13.1345,13.7845,78031.538479755
2007-07-20,13.8713,13.8713,13.0995,13.0995,49772.096352586
2007-07-23,13.1083,13.4294,12.7705,13.4294,29586.454820246
2007-07-24,13.0995,13.5337,13.0048,13.3512,244947.84639983
2007-07-25,12.9267,13.438,12.831,12.831,62182.629150567
2007-07-26,13.0048,13.0048,12.5705,12.5705,475535.68259175
2007-07-27,12.3109,12.6574,12.1977,12.5705,541421.17877593
2007-07-30,12.5705,12.831,12.3197,12.831,173618.63405634
2007-07-31,12.4846,13.4294,12.4846,13.4294,59080.565973706
2007-08-01,13.1688,13.1688,12.7881,12.9784,50486.904736228
2007-08-02,12.5705,13.1775,12.5705,13.0048,34522.850834876
2007-08-03,12.8399,12.8486,12.6574,12.7442,46507.006702263
2007-08-06,12.4846,12.5189,12.1031,12.5189,105679.91634276
2007-08-07,12.3978,12.5626,12.2845,12.5626,38951.926704815
2007-08-08,12.3978,12.7355,12.3197,12.7355,32216.539255754
2007-08-09,12.5705,12.7355,12.4408,12.7355,17359.469310569
2007-08-10,12.5705,13.0048,12.2329,13.0048,88320.447032186
2007-08-13,12.831,12.9609,12.6749,12.9609,31869.965493989
2007-08-14,12.7442,12.831,12.5705,12.7442,50509.705641608
2007-08-16,12.3109,12.3109,11.3136,12.1373,127630.34795146
2007-08-17,12.1373,12.5705,11.7908,12.5705,150618.22075492
2007-08-20,12.9179,13.0048,12.5705,12.5705,22412.149942634
2007-08-21,12.7881,12.7881,12.1373,12.224,764569.07954257
2007-08-22,12.1373,13.0048,12.1373,13.0048,57419.520016821
2007-08-23,13.2731,13.438,12.9696,13.438,43001.367500188
2007-08-24,13.438,13.438,13.074,13.2644,63381.956773521
2007-08-27,13.438,13.438,13.1775,13.438,17785.846241164
2007-08-28,13.1863,13.2731,13.1775,13.2644,24073.195899519
2007-08-29,13.1688,13.1775,13.0477,13.1775,48595.569635012
2007-08-30,13.1083,13.3083,12.9354,13.0828,116476.14503988
2007-08-31,13.1775,13.438,12.9354,13.438,40220.797089176
2007-09-03,13.6109,13.6109,13.438,13.6109,14280.207039088
2007-09-04,13.6109,13.6977,13.6109,13.6977,55954.561846197
2007-09-05,13.8713,13.8713,13.6109,13.7845,46114.831129738
2007-09-06,13.8021,13.8713,13.4985,13.6109,84191.203067986
2007-09-07,13.7845,13.7845,12.5705,13.6109,146388.65280704
2007-09-10,13.481,13.481,12.9179,13.481,35648.075515347
2007-09-11,13.438,14.5652,13.0907,13.1775,78070.300018899
2007-09-12,13.0995,13.438,13.0048,13.438,21682.520970494
2007-09-13,13.6977,13.6977,13.2302,13.6977,8329.1707350771
2007-09-14,13.5416,13.6977,13.3512,13.6109,30472.269994234
2007-09-17,13.6109,13.6109,13.2214,13.3512,37297.721019543
2007-09-18,13.1083,13.3425,13.0907,13.3083,32481.029758155
2007-09-19,13.6977,13.6977,13.0907,13.481,56334.196920764
2007-09-20,13.3512,13.3942,13.2644,13.3425,21319.986574962
2007-09-21,13.438,13.438,13.1434,13.438,18472.153493081
2007-09-24,13.3512,13.438,13.195,13.438,10669.683672268
2007-09-25,13.2731,13.2731,13.0565,13.2302,20373.749001719
2007-09-26,13.2556,13.2556,12.9354,12.9609,163125.65740077
2007-09-27,13.2039,13.2039,12.9179,13.0907,137661.60627311
2007-09-28,13.1775,13.1775,12.9179,12.9179,10529.458104185
2007-10-01,12.9179,12.9179,12.5705,12.831,6204.1263537215
2007-10-02,12.9179,12.9179,12.224,12.224,27372.486907911
2007-10-03,12.1811,13.3512,11.7215,12.9872,43896.303036327
2007-10-04,12.9179,13.1688,12.9179,13.0907,14665.542339999
2007-10-05,13.2556,13.2556,12.5705,13.0048,22690.320988261
2007-10-08,13.1775,13.1775,12.9609,13.0048,9040.5589829129
2007-10-09,13.0048,13.074,12.8653,12.9179,2318769.9938206
2007-10-10,12.831,12.9179,12.7881,12.9179,4780.209812781
2007-10-11,12.9179,12.9179,12.831,12.9179,195920.19960788
2007-10-12,13.0048,13.0048,12.8486,12.9959,136603.6442635
2007-10-15,13.0907,13.2644,13.0048,13.2644,404090.18563083
2007-10-16,13.195,13.195,13.0477,13.0907,98878.406268096
2007-10-17,13.2468,13.2468,12.9609,13.2381,422384.49206194
2007-10-18,13.2468,13.3512,13.2468,13.2644,45006.707128302
2007-10-19,13.2644,13.2644,13.0477,13.2644,8749.8474393261
2007-10-22,13.2381,13.2644,13.1345,13.1345,118209.01384871
2007-10-23,13.0907,13.4294,13.0907,13.1345,13322.569013155
2007-10-24,13.1434,13.603,13.1345,13.3512,5830.1915055002
2007-10-25,13.3425,13.3512,13.1775,13.2556,4352.6928369182
2007-10-26,13.4294,13.438,13.1345,13.1345,369115.87686944
2007-10-29,13.438,13.438,13.0907,13.0907,6725.1270416397
2007-10-30,13.2644,13.2644,12.831,13.0048,34099.894040089
2007-10-31,13.0477,13.438,12.7881,13.0048,192327.91696537
2007-11-02,12.9959,13.0048,12.6574,12.831,117108.87016416
2007-11-05,12.874,12.9091,12.1373,12.9091,55295.615680734
2007-11-06,12.874,12.874,12.3197,12.6144,582593.91366469
2007-11-07,12.2416,12.4846,11.8776,12.1373,287083.91954087
2007-11-08,11.5741,12.1373,11.0101,12.1373,25151.678723963
2007-11-09,12.1373,12.1373,11.6171,12.1373,14193.563598646
2007-11-12,11.9205,11.9205,11.5829,11.7908,37037.790698219
2007-11-13,11.4443,12.0854,11.4443,11.7819,26110.456795164
2007-11-14,11.9645,11.9645,11.4004,11.7039,17239.764557328
2007-11-15,11.7039,11.7039,10.5944,10.8373,78089.680788471
2007-11-16,10.5338,11.2706,9.79706,11.2706,429972.63337219
2007-11-19,11.4443,11.4443,11.0101,11.0969,99452.989083655
2007-11-20,11.0969,11.0969,10.447,10.9242,32987.209857577
2007-11-21,10.5855,10.5855,10.2733,10.404,30687.738550069
2007-11-22,10.1435,10.8373,9.79706,10.6207,124923.88048292
2007-11-23,10.6636,11.0969,10.5592,11.0969,11643.282331965
2007-11-26,11.2706,11.6171,11.0969,11.4443,19567.736996559
2007-11-27,11.2706,11.2706,11.0189,11.2706,13802.52807139
2007-11-28,11.4873,11.7039,11.0969,11.7039,866165.35373188
2007-11-29,12.0074,12.0504,11.7732,12.0074,11599.960611745
2007-11-30,12.0943,12.224,11.9645,12.0074,187212.53384351
2007-12-03,12.0074,12.1373,11.5916,11.5916,611919.29811834
2007-12-04,11.2794,11.5653,11.054,11.5303,70299.751465616
2007-12-05,11.5303,11.5741,11.3575,11.4004,31345.544670263
2007-12-06,11.4004,11.4443,11.1145,11.2531,12225.845464408
2007-12-07,11.4873,11.7469,11.3662,11.7215,1013257.4144699
2007-12-10,11.7908,11.7908,11.6171,11.7215,482070.42207348
2007-12-11,12.0074,12.1373,11.5741,11.7039,252327.35942586
2007-12-12,11.1408,12.0854,11.1408,12.0504,856682.4571846
2007-12-13,11.9645,12.0504,11.6171,11.6171,81475.615237305
2007-12-14,11.7469,12.3978,11.5048,11.5048,457053.26869125
2007-12-17,11.2355,11.5303,10.9242,10.9242,21567.376398329
2007-12-18,10.8373,10.9671,10.1435,10.4119,175996.7684874
2007-12-19,10.6207,10.6207,9.86621,9.96984,121499.18449494
2007-12-20,9.88296,10.0917,9.3628,10.0137,785746.56045891
2007-12-21,10.0566,10.3084,9.84001,10.2303,212737.00737043
2007-12-27,10.2303,10.6548,10.2303,10.49,408379.03593268
2007-12-28,10.5338,10.5338,10.1006,10.3864,459477.00493307
2008-01-02,10.2303,10.3172,9.94432,10.2303,56551.945567136
2008-01-03,10.404,10.404,9.86621,9.86621,13797.967890315
2008-01-04,9.96984,9.96984,9.5365,9.5365,7436.5152894755
2008-01-07,9.3628,9.5365,9.03385,9.3628,12314.768995388
2008-01-08,9.18994,9.62334,9.18994,9.51895,23136.078688428
2008-01-09,9.27679,9.46719,8.66983,9.10315,65378.176039483
2008-01-10,8.92947,8.92947,8.28809,8.92947,146537.99873728
2008-01-11,8.84264,8.84264,8.45318,8.58299,58412.499446091
2008-01-14,8.48738,8.48738,7.89801,8.06275,87612.478920158
2008-01-15,8.14941,8.25344,7.58593,7.80259,77274.54842116
2008-01-16,7.71592,7.80259,7.36918,7.80259,475076.24434836
2008-01-17,7.80259,7.93267,7.75925,7.75925,245213.47694751
2008-01-18,7.81127,7.81127,7.55119,7.58593,636912.51054992
2008-01-21,7.57724,7.57724,7.28243,7.36918,748740.69102822
2008-01-22,6.93569,7.54251,6.6929,7.1091,91510.293694758
2008-01-23,7.36918,7.49918,7.1091,7.49918,247226.7968925
2008-01-24,7.80259,8.9207,7.80259,8.45318,309771.9604386
2008-01-25,8.58299,8.58299,8.23608,8.26213,142878.4534239
2008-01-28,8.26213,8.26213,7.976,8.01933,355003.25648488
2008-01-29,8.23608,8.23608,8.14941,8.22748,240548.41170689
2008-01-30,8.23608,8.48738,8.14941,8.48738,349364.59258457
2008-01-31,8.58299,8.58299,8.49616,8.56545,82840.24942426
2008-02-01,8.58299,8.83474,8.45318,8.70404,1040379.0914186
2008-02-04,8.84264,8.84264,8.36633,8.57422,22413.289987902
2008-02-05,8.48738,8.54001,8.43564,8.49616,880272.27389008
2008-02-06,8.23608,8.4444,8.23608,8.4444,26922.169026669
2008-02-07,8.4444,8.66983,8.3751,8.66983,324857.03943758
2008-02-08,8.66983,8.6786,8.59177,8.59177,21325.686801307
2008-02-11,8.66983,8.66983,8.58299,8.59177,177213.1967894
2008-02-12,8.66983,8.9207,8.59177,8.84264,25535.873979604
2008-02-13,8.92947,8.92947,8.79965,8.87772,63627.066506349
2008-02-14,8.84264,8.84264,8.6786,8.79088,25940.590050088
2008-02-15,8.79965,9.04263,8.66983,9.04263,26519.733046724
2008-02-18,9.06017,9.06017,8.92947,9.0514,10657.143174309
2008-02-19,9.04263,9.04263,8.86018,8.97333,3768.9896592068
2008-02-20,8.84264,8.97333,8.80842,8.93824,46225.415520828
2008-02-21,8.84264,9.10315,8.75667,9.10315,29963.809804275
2008-02-22,9.10315,9.10315,8.86894,9.0514,2745.2290076739
2008-02-25,8.92947,9.0856,8.84264,9.0856,11276.187755359
2008-02-26,9.10315,9.10315,8.86018,9.0856,12872.251131912
2008-02-27,8.97333,8.97333,8.66983,8.79088,23228.422355214
2008-02-28,8.92947,8.92947,8.3751,8.9128,82817.44851888
2008-02-29,8.66983,8.9128,8.66983,8.9128,178016.92870401
2008-03-03,8.45318,8.56545,8.26213,8.56545,26794.483956544
2008-03-04,8.23608,8.49616,8.23608,8.24475,4313.9312977733
2008-03-05,8.23608,8.40931,8.23608,8.38388,6009.1786127281
2008-03-06,8.49616,8.56545,8.32283,8.32283,2571.9421267908
2008-03-07,8.23608,8.75667,8.10609,8.75667,13390.971729293
2008-03-10,8.75667,8.75667,8.58299,8.66983,6161.9446787697
2008-03-11,8.62597,8.66983,8.45318,8.66983,6477.7372182738
2008-03-12,8.66983,8.75667,8.66983,8.75667,23784.76444647
2008-03-13,8.66106,8.66106,8.36633,8.36633,604155.58983668
2008-03-14,8.14941,8.4444,8.14941,8.40054,2980.0783330812
2008-03-17,8.23608,8.2795,8.06275,8.23608,8003.1177881524
2008-03-18,8.06275,8.19274,7.81127,8.18405,24368.467624181
2008-03-19,8.02801,8.17538,7.976,8.0974,1283084.4687744
2008-03-20,8.0974,8.0974,7.9067,8.05407,648506.77093532
2008-03-25,8.0974,8.58299,8.04539,8.52247,24814.225324348
2008-03-26,8.52247,8.59177,8.23608,8.58299,29562.513869598
2008-03-27,8.49616,8.64351,8.40931,8.63475,1191433.9495115
2008-03-28,8.62597,8.62597,8.58299,8.62597,413398.65525195
2008-03-31,8.63475,8.74791,8.58299,8.73913,118669.59213737
2008-04-01,8.77333,8.77333,8.62597,8.66106,78042.938932444
2008-04-02,8.75667,8.75667,8.62597,8.66106,2643948.5260241
2008-04-03,8.66983,8.66983,8.47861,8.58299,10096.240901977
2008-04-04,8.62597,8.71281,8.62597,8.70404,224028.01571428
2008-04-07,8.62597,8.79965,8.62597,8.76456,214116.46214587
2008-04-08,8.59177,8.59177,8.49616,8.49616,4376.6337875665
2008-04-09,8.45318,8.52247,8.45318,8.5137,1761.3699405549
2008-04-10,8.52247,8.52247,8.5137,8.52247,194563.54573782
2008-04-11,8.56545,8.58299,8.52247,8.58299,41005.148234226
2008-04-14,8.58299,8.58299,8.36633,8.36633,231868.10702897
2008-04-15,8.23608,8.23608,8.14941,8.14941,1137.7651784296
2008-04-16,8.06275,8.06275,8.01074,8.01074,588.26335878727
2008-04-17,7.93267,7.976,7.9067,7.9067,5811.9507811967
2008-04-18,7.85468,8.00206,7.846,7.976,2440.8369208596
2008-04-21,7.976,7.976,7.846,7.846,4747.148499981
2008-04-22,7.93267,7.93267,7.68996,7.87197,28767.902317128
2008-04-23,7.846,7.87197,7.67258,7.7853,128536.68394029
2008-04-24,7.67258,7.88934,7.46453,7.58593,69887.05507825
2008-04-25,7.62057,7.62057,7.41252,7.57724,597566.12818204
2008-04-28,7.58593,7.58593,7.4212,7.49918,5935.0756702452
2008-04-29,7.58593,7.58593,7.36918,7.49049,291681.72211063
2008-04-30,7.36918,7.61189,7.36918,7.39514,2801.0912258533
2008-05-05,7.49049,7.58593,7.41252,7.58593,32950.728408969
2008-05-06,7.80259,7.88066,7.75925,7.79398,182456.26498138
2008-05-07,7.79398,7.96731,7.71592,7.80259,54601.328111933
2008-05-08,7.80259,7.80259,7.58593,7.76794,8334.8709614219
2008-05-09,7.88066,7.88066,7.58593,7.68127,6149.4041808111
2008-05-12,7.68127,7.68127,7.43848,7.54251,11436.934138283
2008-05-13,7.68996,7.68996,7.51654,7.62057,4807.5708992363
2008-05-14,7.62057,7.62057,7.45584,7.58593,8631.2827313535
2008-05-15,7.62057,7.62057,7.41252,7.58593,3148.8050328884
2008-05-16,7.28243,7.34313,7.12638,7.12638,221718.28399935
2008-05-19,7.13507,7.19577,6.93569,7.1091,117973.02447803
2008-05-20,7.19577,7.23909,6.46756,6.6322,192811.2961594
2008-05-21,6.58886,6.76228,6.24213,6.36352,235081.89464219
2008-05-23,6.5022,6.76228,6.32878,6.39817,734145.8314949
2008-05-26,6.40686,6.76228,6.39817,6.54552,306624.29545098
2008-05-27,6.76228,7.13507,6.76228,6.93569,170244.1000602
2008-05-28,7.16971,7.16971,6.93569,6.93569,49613.630060199
2008-05-29,6.89236,7.1091,6.89236,7.02235,612404.95740293
2008-05-30,7.1091,7.13507,6.93569,7.02235,142486.27785138
2008-06-02,7.06568,7.13507,6.6929,6.84894,15991.414987808
2008-06-03,6.67561,6.71894,6.51088,6.71894,36125.754483044
2008-06-04,6.74491,7.10042,6.5022,7.02235,263877.15804577
2008-06-05,7.1091,7.16971,7.1091,7.16112,8743.0071677123
2008-06-06,7.17839,7.54251,7.16971,7.34313,78301.7292085
2008-06-09,7.27375,7.88934,7.03104,7.80259,1530861.9075318
2008-06-10,7.80259,7.80259,7.54251,7.73328,781507.87214888
2008-06-11,7.67258,8.23608,7.67258,7.80259,1830773.6164391
2008-06-12,7.846,7.88066,7.62926,7.88066,46030.467779835
2008-06-13,7.81127,7.88934,7.71592,7.88934,297983.89235748
2008-06-16,8.14073,8.19274,7.10042,7.10042,876705.07224348
2008-06-17,7.23909,7.49049,7.03104,7.15244,23815.545668733
2008-06-18,7.03104,7.1091,6.9877,7.00498,6953.1360954332
2008-06-19,7.03973,7.03973,6.67561,6.84894,3757.5892065171
2008-06-20,6.71894,7.06568,6.5022,6.90095,31627.135851698
2008-06-23,7.14375,7.23041,6.94437,7.23041,28813.504127886
2008-06-24,7.49918,7.61189,7.1091,7.11769,55973.94261577
2008-06-25,7.13507,7.27375,6.97034,6.97034,11816.569212848
2008-06-26,6.97034,7.44716,6.93569,7.06568,19497.054189883
2008-06-27,6.93569,7.01367,6.58886,6.58886,21717.862373832
2008-06-30,6.84894,6.84894,6.51088,6.66692,23201.061268759
2008-07-01,6.66692,6.66692,5.90398,5.9473,336350.97583931
2008-07-02,6.05134,6.0687,5.6439,5.80863,73247.908531167
2008-07-03,5.80863,5.86064,5.50522,5.62654,34647.115769193
2008-07-04,5.59189,5.72197,5.38382,5.47048,18459.612995123
2008-07-07,5.34049,5.50522,5.04568,5.04568,64664.507701109
2008-07-08,5.06305,5.06305,4.65561,4.7249,19458.292650739
2008-07-09,4.56885,5.01971,4.56885,4.90699,15110.159994896
2008-07-10,4.84629,4.93297,4.81165,4.92436,9383.7126088721
2008-07-11,4.94165,5.08042,4.86366,5.04568,6502.818214191
2008-07-14,5.06305,5.06305,4.82024,4.88095,7170.884741806
2008-07-15,4.79428,4.90699,4.77692,4.82893,34609.494275318
2008-07-16,4.83762,4.83762,4.33482,4.4215,94726.361398516
2008-07-17,4.50815,4.50815,4.37816,4.4215,171050.11206535
2008-07-18,4.4215,4.59491,4.4215,4.57754,10552.259009564
2008-07-21,4.57754,4.58622,4.12677,4.47351,68497.339895378
2008-07-22,4.4822,4.49088,4.40412,4.40412,15734.90480229
2008-07-23,4.36947,4.65561,4.36947,4.52552,287818.10869409
2008-07-24,4.58622,4.6642,4.4215,4.50815,103692.81743895
2008-07-25,4.4822,4.61219,4.16141,4.33482,235808.10347852
2008-07-28,4.37816,4.68156,4.37816,4.56885,89172.060848106
2008-07-29,4.59491,4.70762,4.56885,4.70762,36025.430499375
2008-07-30,4.95901,4.95901,4.64692,4.71622,44734.236309019
2008-07-31,4.84629,4.84629,4.37816,4.4215,49750.435492475
2008-08-01,4.59491,4.59491,4.4215,4.4215,25163.079176652
2008-08-04,4.4215,4.43885,4.31746,4.32614,34085.073451593
2008-08-05,4.30877,4.41281,4.30877,4.36947,30463.149632082
2008-08-06,4.4822,4.4822,4.32614,4.32614,63898.397280363
2008-08-07,4.32614,4.39544,4.21343,4.29141,54200.032177256
2008-08-08,4.29141,4.3608,4.16141,4.1701,48840.679367839
2008-08-11,4.30009,4.46482,4.26545,4.26545,50814.097728423
2008-08-12,4.4215,4.4215,4.26545,4.26545,20748.82389521
2008-08-13,4.28281,4.36947,4.27412,4.32614,10791.668516047
2008-08-14,4.39544,4.39544,4.17878,4.17878,84811.387694305
2008-08-18,4.1701,4.1701,3.4332,3.57188,253046.72799058
2008-08-19,3.5545,3.59784,3.20776,3.26846,124407.43997608
2008-08-20,3.29444,3.42451,3.26846,3.29444,48105.350169356
2008-08-21,3.3725,3.58924,3.32908,3.46785,56345.597373453
2008-08-22,3.5545,3.59784,3.27706,3.27706,271375.23577977
2008-08-25,3.32048,3.3725,3.20776,3.20776,130905.6980092
2008-08-26,3.22505,3.29444,3.19907,3.20776,704330.22757558
2008-08-27,3.19041,3.23374,3.15575,3.19907,67408.596663515
2008-08-28,3.21645,3.30312,3.20776,3.30312,311858.24328081
2008-08-29,3.34645,3.45916,3.32908,3.39846,91608.337587889
2008-09-01,3.46785,3.62389,3.46785,3.59784,145754.78763751
2008-09-02,3.70188,3.86661,3.66722,3.72792,179364.46221194
2008-09-03,3.77125,3.858,3.57188,3.84932,87224.863528709
2008-09-04,3.87529,4.53421,3.86661,4.46482,1274658.3941915
2008-09-05,4.30877,4.59491,4.28281,4.46482,435465.37147808
2008-09-08,4.52552,4.75095,4.52552,4.64692,433481.69271008
2008-09-09,4.59491,4.63824,4.46482,4.6036,48694.753573413
2008-09-10,4.46482,4.46482,4.22211,4.33482,66121.48555485
2008-09-11,4.24807,4.4215,4.1701,4.38684,249713.23562411
2008-09-12,4.4215,4.4822,4.37816,4.4215,103543.47150871
2008-09-15,4.46482,4.46482,4.05738,4.07466,28447.549596547
2008-09-16,3.94467,4.07466,3.64126,3.90134,101026.25155483
2008-09-17,4.03133,4.11808,3.64126,3.72792,22030.234777529
2008-09-18,3.6152,3.94467,3.56319,3.81459,1369294.6920137
2008-09-19,3.98801,4.16141,3.96204,3.98801,25863.066971798
2008-09-22,4.08335,4.11808,3.90134,3.91003,22634.458770082
2008-09-23,3.98801,3.98801,3.82327,3.90134,178592.65156484
2008-09-24,3.94467,3.94467,3.84064,3.84064,2256.1495872868
2008-09-25,3.6759,3.83195,3.46785,3.83195,251409.62298434
2008-09-26,3.78862,3.78862,3.56319,3.64126,58832.036105071
2008-09-29,3.72792,3.72792,3.46785,3.63258,1158171.9887441
2008-09-30,3.50249,3.59784,3.46785,3.59784,213232.92706243
2008-10-01,3.5545,3.59784,3.52855,3.58056,74155.384565265
2008-10-02,3.6759,3.6759,3.57188,3.57188,7760.2881458623
2008-10-03,3.59784,3.64126,3.5545,3.56319,416510.97883622
2008-10-06,3.72792,3.72792,3.46785,3.46785,749009.7417117
2008-10-07,3.51986,3.56319,3.36382,3.46785,1585419.9139235
2008-10-08,3.45048,3.45048,3.29444,3.39846,1037837.9305141
2008-10-09,3.46785,3.52855,3.42451,3.42451,202281.65220872
2008-10-10,3.26846,3.35514,2.81761,2.81761,1292134.1481195
2008-10-13,3.07768,3.12102,2.93032,2.94769,59779.413723584
2008-10-14,3.38118,3.38118,3.12102,3.19907,69319.312534304
2008-10-15,3.23374,3.23374,3.03435,3.03435,38181.256102992
2008-10-16,3.02567,3.09505,2.90427,2.94769,36340.08299361
2008-10-17,3.03435,3.08636,2.81761,3.03435,39282.539832815
2008-10-20,3.03435,3.069,3.02567,3.02567,83125.260741502
2008-10-21,3.07768,3.07768,2.99971,3.01698,13150.42217754
2008-10-22,3.05172,3.05172,2.82629,2.97365,44765.017531281
2008-10-23,2.86094,2.99102,2.86094,2.93032,174572.85194647
2008-10-24,2.90427,2.93901,2.66157,2.67893,19654.380437001
2008-10-27,2.6876,2.73095,2.56621,2.72227,112508.78750387
2008-10-28,2.73095,2.80024,2.72227,2.77428,24936.210168127
2008-10-29,2.77428,2.99102,2.69621,2.69621,72741.728431745
2008-10-30,2.81761,2.86094,2.77428,2.79165,19316.927037387
2008-10-31,2.79165,2.83498,2.79165,2.82629,11609.080973896
2008-11-03,2.82629,2.92163,2.82629,2.90427,29068.874268135
2008-11-04,2.95628,2.95628,2.87831,2.87831,626338.59068024
2008-11-05,2.94769,2.94769,2.87831,2.91296,34124.975036006
2008-11-06,2.85226,2.85226,2.71358,2.71358,34664.216448228
2008-11-07,2.77428,2.77428,2.69621,2.69621,9730.2863706382
2008-11-10,2.73095,2.73095,2.60954,2.60954,18432.251908668
2008-11-12,2.70489,2.70489,2.22807,2.38411,38031.910172758
2008-11-13,2.16737,2.32341,2.16737,2.29745,52006.585079763
2008-11-14,2.36684,2.38411,2.32341,2.38411,25348.906555493
2008-11-17,2.30614,2.34079,2.17606,2.17606,23624.018063546
2008-11-18,2.17606,2.17606,1.91597,2.02,78341.630792914
2008-11-19,2.03737,2.03737,1.95063,2.02,63898.397280363
2008-11-20,1.95063,1.9593,1.90729,1.94203,88970.272835498
2008-11-21,1.93334,1.94203,1.90729,1.91597,32650.896503231
2008-11-24,1.98536,2.08071,1.98536,2.00265,75452.75608135
2008-11-25,1.99404,2.08071,1.96799,2.01133,74709.446565983
2008-11-26,2.03737,2.44481,1.93334,2.34079,529861.1197486
2008-11-27,2.54884,2.54884,2.16737,2.22807,141635.80408072
2008-11-28,2.3321,2.3321,2.12404,2.16737,62888.317172058
2008-12-01,2.16737,2.16737,1.96799,2.12404,557748.90711808
2008-12-02,2.14141,2.3321,2.07202,2.3321,396587.54771576
2008-12-03,2.3321,2.3321,2.16737,2.2107,614297.43254941
2008-12-04,2.21939,2.25412,2.16737,2.16737,45669.073429571
2008-12-05,2.16737,2.2107,2.13272,2.17606,81359.33061987
2008-12-08,2.2714,2.2714,2.17606,2.26281,213823.47051175
2008-12-09,2.21939,2.28009,2.2107,2.2714,224601.45848457
2008-12-10,2.3321,2.3321,2.19342,2.19342,142624.22332892
2008-12-11,2.14141,2.15869,2.08071,2.12404,78005.317438569
2008-12-12,2.08071,2.08071,1.99404,2.04606,86491.814420762
2008-12-15,2.08071,2.1501,2.06335,2.07202,13668.002729652
2008-12-16,2.04606,2.12404,2.04606,2.10667,4361.8131990699
2008-12-17,2.05466,2.13272,2.04606,2.08939,360959.99301525
2008-12-18,2.08071,2.08071,1.92466,2.03737,101991.86989765
2008-12-19,1.95063,2.08071,1.95063,2.07202,7225923.8473012
2008-12-22,2.08071,2.08071,1.99404,2.07202,55334.37721988
2008-12-23,2.00265,2.07202,1.92466,2.03737,150839.38953711
2008-12-29,2.04606,2.07202,1.99404,2.03737,77243.767198898
2008-12-30,2.03737,2.03737,1.90729,1.99404,74006.038635031
2008-12-31,1.99404,1.99404,1.85527,1.87264,152005.65584725
2009-01-05,1.90729,1.97667,1.84659,1.90729,111293.49924715
2009-01-06,1.89001,2.15869,1.89001,2.05466,389938.80370713
2009-01-07,2.08071,2.12404,1.99404,2.04606,352131.48245236
2009-01-08,1.99404,2.07202,1.99404,2.04606,211486.37771037
2009-01-09,2.05466,2.06335,2.01133,2.06335,20273.42501805
2009-01-12,2.03737,2.06335,1.99404,2.02869,228541.45493413
2009-01-13,2.02,2.02,1.89861,1.90729,2199683.1451149
2009-01-14,1.95063,1.99404,1.89861,1.95063,138687.64701518
2009-01-15,1.90729,1.96799,1.89861,1.95063,134668.98744206
2009-01-16,1.96799,1.97667,1.91597,1.96799,74797.230051693
2009-01-19,1.96799,2.01133,1.92466,1.99404,45203.934959833
2009-01-20,1.99404,2.04606,1.93334,2.04606,61336.715560993
2009-01-21,2.05466,2.08071,1.99404,2.08071,76589.38121451
2009-01-22,2.08939,2.10667,2.02869,2.08071,55506.524055493
2009-01-23,2.06335,2.16737,2.03737,2.03737,129277.71336511
2009-01-26,2.06335,2.06335,2.02869,2.03737,44751.336988053
2009-01-27,2.04606,2.04606,1.95063,2.03737,89015.874646257
2009-01-28,2.02869,2.08071,1.97667,2.08071,129381.45748459
2009-01-29,2.06335,2.06335,1.99404,2.04606,77702.065397022
2009-01-30,2.05466,2.15869,1.99404,2.12404,124353.85784844
2009-02-02,2.06335,2.08071,2.01133,2.08071,46836.479784995
2009-02-03,2.09807,2.13272,2.01133,2.03737,107615.71320946
2009-02-04,2.03737,2.03737,2.01133,2.03737,59003.042895416
2009-02-05,2.02,2.10667,2.01133,2.03737,63693.189131949
2009-02-06,2.07202,2.08071,1.95063,2.03737,202948.57869106
2009-02-09,2.02869,2.02869,1.94203,1.96799,155524.97559256
2009-02-10,1.9593,1.9593,1.75993,1.82932,899738.5468577
2009-02-11,1.81194,1.81194,1.68186,1.73387,1078987.8644975
2009-02-12,1.73387,1.73387,1.60389,1.64722,377084.79329952
2009-02-13,1.62984,1.64722,1.5952,1.60389,320655.97262144
2009-02-16,1.57783,1.58652,1.31775,1.39582,740835.6171332
2009-02-17,1.32644,1.33512,1.08373,1.09233,456983.72592985
2009-02-18,1.13575,1.13575,0.927679,1.01435,759528.93940846
2009-02-19,1.05768,1.11838,0.971018,1.04031,1069706.7559628
2009-02-20,1.03172,1.19645,1.02303,1.07505,1714146.9854238
2009-02-23,1.10969,1.27442,1.09233,1.20504,1685110.0324231
2009-02-24,1.16171,1.24846,1.10969,1.10969,930053.49060482
2009-02-25,1.13575,1.15303,1.05768,1.05768,599007.14540202
2009-02-26,1.07505,1.07505,0.910315,0.979706,1713197.3277147
2009-02-27,0.95365,0.979706,0.884264,0.892947,921532.79226456
2009-03-02,0.910315,0.910315,0.806283,0.814968,822278.1710577
2009-03-03,0.7976,0.832248,0.7369,0.7369,1626284.8365896
2009-03-04,0.719533,0.866983,0.710937,0.840931,4551207.7795583
2009-03-05,0.892947,0.979706,0.806283,0.806283,7723887.6404694
2009-03-06,0.806283,0.884264,0.806283,0.858299,4300755.7945998
2009-03-09,0.875667,0.875667,0.823651,0.858299,1563144.5694132
2009-03-10,0.866983,0.918994,0.858299,0.892947,2232286.1597168
2009-03-11,0.918994,0.93628,0.866983,0.875667,1307047.0802828
2009-03-12,0.892947,0.93628,0.884264,0.901631,2520609.3084651
2009-03-13,0.910315,0.910315,0.884264,0.884264,804006.66553196
2009-03-16,0.901631,0.901631,0.866983,0.884264,784037.63260072
2009-03-17,0.884264,0.901631,0.858299,0.901631,614322.51354533
2009-03-18,0.910315,0.918994,0.892947,0.918994,751508.72094127
2009-03-19,0.918994,1.08373,0.910315,1.08373,5613578.3442152
2009-03-20,1.11838,1.17039,1.03172,1.14443,3459607.5942502
2009-03-23,1.14443,1.25705,1.13575,1.21373,2563003.0318369
2009-03-24,1.23109,1.23978,1.11838,1.14443,2565574.9739636
2009-03-25,1.11838,1.21373,1.09233,1.19645,1191660.8185201
2009-03-26,1.20504,1.46512,1.17039,1.3438,3998973.2714062
2009-03-27,1.38713,1.46512,1.32644,1.37845,2909425.1675822
2009-03-30,1.39582,1.4045,1.26574,1.29179,1403294.2620701
2009-03-31,1.23109,1.33512,1.15303,1.19645,3418113.3665956
2009-04-01,1.26574,1.27442,1.03172,1.04031,4456695.7466702
2009-04-02,0.971018,1.11838,0.962334,1.049,5068819.1128918
2009-04-03,1.05768,1.07505,0.979706,0.988296,2757617.8796117
2009-04-06,1.00566,1.01435,0.944965,0.962334,1745275.9214929
2009-04-07,0.979706,1.05768,0.927679,1.00566,3881526.9478424
2009-04-08,1.00566,1.05768,0.996984,1.02303,2565218.1397944
2009-04-09,1.03172,1.04031,0.996984,0.996984,3012744.050173
2009-04-14,0.996984,1.03172,0.971018,0.996984,2792185.1922122
2009-04-15,1.00566,1.00566,0.962334,0.979706,1634534.204156
2009-04-16,0.988296,1.18776,0.979706,1.14443,11269108.074238
2009-04-17,1.19645,1.26574,1.10969,1.17039,9829333.5036061
2009-04-20,1.21373,1.23978,1.06636,1.06636,3444964.8528156
2009-04-21,1.05768,1.15303,1.01435,1.11838,2685617.1806049
2009-04-22,1.16171,1.18776,1.12706,1.16171,1577665.326004
2009-04-23,1.17039,1.17039,1.09233,1.10101,1975721.2520261
2009-04-24,1.09233,1.14443,1.08373,1.11838,1160951.4191099
2009-04-27,1.049,1.06636,0.988296,1.03172,3607383.6821496
2009-04-28,1.03172,1.03172,0.996984,1.00566,1014063.426475
2009-04-29,0.988296,1.09233,0.979706,1.06636,3055259.7583886
2009-04-30,1.09233,1.10101,1.04031,1.049,2019548.0123011
2009-05-04,1.03172,1.05768,1.01435,1.04031,1680334.3827915
2009-05-05,1.049,1.10101,1.02303,1.05768,1749044.9111521
2009-05-06,1.06636,1.17039,1.05768,1.14443,4839886.6224304
2009-05-07,1.16171,1.19645,1.13575,1.14443,2956221.7457828
2009-05-08,1.14443,1.16171,1.10969,1.12706,907463.49360023
2009-05-11,1.10969,1.16171,1.09233,1.10969,823218.7084046
2009-05-12,1.10969,1.15303,1.10101,1.10101,1331763.261714
2009-05-13,1.12706,1.12706,1.07505,1.07505,978166.82109106
2009-05-14,1.06636,1.11838,1.05768,1.11838,726548.56982249
2009-05-15,1.12706,1.17908,1.11838,1.16171,1584532.9587043
2009-05-18,1.18776,1.2831,1.15303,1.2831,4098064.8661396
2009-05-19,1.30907,1.36109,1.20504,1.2224,2696927.5697183
2009-05-20,1.26574,1.31775,1.19645,1.25705,1823748.6574917
2009-05-21,1.23109,1.35249,1.23109,1.29179,2303087.5311007
2009-05-22,1.30907,1.3438,1.23978,1.2831,1144089.0095365
2009-05-25,1.30048,1.42179,1.25705,1.4131,1958327.5813575
2009-05-26,1.42179,1.44783,1.36977,1.36977,2088003.1705215
2009-05-27,1.4045,1.42179,1.2831,1.29179,3148159.7672662
2009-05-28,1.29179,1.29179,1.24846,1.2831,1000464.9665068
2009-05-29,1.30907,1.31775,1.26574,1.27442,806919.48119417
2009-06-01,1.29179,1.32644,1.27442,1.31775,500593.87760366
2009-06-02,1.30907,1.33512,1.30048,1.31775,1239347.7720757
2009-06-03,1.32644,1.46512,1.30048,1.46512,2134011.9774412
2009-06-04,1.51722,1.75993,1.51722,1.69923,5380950.9670372
2009-06-05,1.74256,1.85527,1.69923,1.7773,3249654.5774266
2009-06-08,1.75993,2.09807,1.75993,2.02869,3163553.798533
2009-06-09,2.10667,2.15869,1.93334,1.99404,1676312.3030825
2009-06-10,2.08071,2.14141,1.90729,1.95063,1474569.892286
2009-06-12,1.95063,1.97667,1.90729,1.90729,501155.91992126
2009-06-15,1.94203,2.29745,1.82063,2.28877,2676989.3180093
2009-06-16,2.3321,2.40149,2.1501,2.25412,3665385.7652988
2009-06-17,2.21939,2.28877,2.12404,2.17606,575374.00697631
2009-06-18,2.16737,2.28877,2.08071,2.1501,567973.97313545
2009-06-19,2.18474,2.22807,2.12404,2.16737,367353.36688362
2009-06-22,2.46218,2.55753,2.35815,2.41016,5055354.0382201
2009-06-23,2.34946,2.46218,2.29745,2.41885,1094507.300744
2009-06-24,2.46218,2.54016,2.3928,2.41016,1418497.9057771
2009-06-25,2.41016,2.44481,2.16737,2.16737,1057663.3177414
2009-06-26,2.16737,2.34079,2.16737,2.29745,1117887.34912
2009-06-29,2.3321,2.58349,2.29745,2.35815,4967844.1633741
2009-06-30,2.38411,2.41016,2.16737,2.16737,2097639.9731801
2009-07-01,2.19342,2.28009,2.18474,2.2107,890066.40279578
2009-07-02,2.25412,2.34079,2.08939,2.13272,1877711.560253
2009-07-03,2.16737,2.16737,2.01133,2.07202,1270640.8746636
2009-07-06,2.07202,2.07202,1.89861,1.99404,1797877.6102031
2009-07-07,1.99404,2.1501,1.97667,2.10667,1011066.2474629
2009-07-08,2.05466,2.10667,2.00265,2.05466,349369.15276565
2009-07-09,2.07202,2.07202,1.99404,2.05466,506427.48924497
2009-07-10,2.02869,2.05466,1.99404,2.04606,184015.84690933
2009-07-13,2.02869,2.02869,1.95063,1.97667,195118.74778379
2009-07-14,2.00265,2.07202,2.00265,2.05466,367568.83543945
2009-07-15,2.08939,2.13272,2.05466,2.13272,450639.37400805
2009-07-16,2.1501,2.1501,2.08071,2.08939,390677.55304142
2009-07-17,2.09807,2.10667,2.06335,2.07202,247206.27607766
2009-07-20,2.07202,2.15869,2.07202,2.10667,439197.87968868
2009-07-21,2.10667,2.40149,2.09807,2.3321,4524277.6302146
2009-07-22,2.34079,2.43613,2.31482,2.34079,1737371.9876432
2009-07-23,2.35815,2.40149,2.17606,2.19342,868288.1180227
2009-07-24,2.24544,2.32341,2.20211,2.2107,716635.87620883
2009-07-27,2.23675,2.31482,2.2107,2.23675,540742.85184089
2009-07-28,2.29745,2.30614,2.21939,2.24544,261355.37791082
2009-07-29,2.3928,2.47946,2.28877,2.37543,2342061.1186657
2009-07-30,2.41885,2.41885,2.26281,2.30614,1712743.5896976
2009-07-31,2.29745,2.30614,2.22807,2.23675,394532.0460958
2009-08-03,2.25412,2.25412,2.15869,2.2107,636323.10714586
2009-08-04,2.2107,2.21939,2.06335,2.09807,737698.21255299
2009-08-05,2.11536,2.17606,2.08071,2.11536,648959.3689071
2009-08-06,2.13272,2.25412,2.09807,2.22807,1046429.311661
2009-08-07,2.25412,2.2714,2.17606,2.19342,351228.56659934
2009-08-10,2.23675,2.23675,2.16737,2.2107,240933.7470078
2009-08-11,2.24544,2.34079,2.18474,2.2107,1048564.6164498
2009-08-12,2.19342,2.22807,2.16737,2.18474,476736.15025997
2009-08-13,2.20211,2.25412,2.20211,2.2107,155510.15500406
2009-08-14,2.2107,2.26281,2.20211,2.23675,263160.06957159
2009-08-17,2.2107,2.21939,2.16737,2.2107,249858.02137328
2009-08-18,2.17606,2.2714,2.17606,2.26281,273043.12200827
2009-08-19,2.26281,2.38411,2.26281,2.34079,1487255.1759938
2009-08-20,2.38411,2.41016,2.34946,2.38411,464124.96949466
2009-08-21,2.38411,2.38411,2.30614,2.36684,373966.7694889
2009-08-24,2.3928,2.47086,2.38411,2.43613,1033897.9340645
2009-08-25,2.42744,2.43613,2.34946,2.40149,399462.74188409
2009-08-26,2.35815,2.38411,2.29745,2.34079,369672.21896069
2009-08-27,2.34079,2.37543,2.30614,2.31482,183763.89690488
2009-08-28,2.34946,2.44481,2.30614,2.41016,563263.30608408
2009-08-31,2.42744,2.66157,2.3928,2.55753,2299865.7631707
2009-09-01,2.62691,2.83498,2.42744,2.61823,4559270.1797003
2009-09-02,2.5142,2.57489,2.29745,2.32341,1276385.562774
2009-09-03,2.35815,2.42744,2.30614,2.30614,704949.27215664
2009-09-04,2.40149,2.41016,2.22807,2.29745,640171.8999739
2009-09-07,2.34946,2.43613,2.31482,2.36684,1014167.1705945
2009-09-08,2.43613,2.43613,2.28877,2.30614,814731.07137714
2009-09-09,2.34079,2.35815,2.28877,2.32341,359827.92806315
2009-09-10,2.34946,2.37543,2.28009,2.29745,260092.20775279
2009-09-11,2.3321,2.3321,2.25412,2.2714,194786.99461053
2009-09-14,2.21939,2.25412,2.15869,2.16737,549941.8771162
2009-09-15,2.18474,2.32341,2.14141,2.2714,461211.01378718
2009-09-16,2.31482,2.3321,2.28009,2.28009,255871.76016708
2009-09-17,2.34079,2.43613,2.32341,2.34946,609712.17047762
2009-09-18,2.34946,2.36684,2.32341,2.34079,219589.81948219
2009-09-21,2.25412,2.30614,2.2107,2.23675,691184.36557912
2009-09-22,2.22807,2.28877,2.18474,2.24544,738161.0709322
2009-09-23,2.2714,2.31482,2.25412,2.31482,267969.92056137
2009-09-24,2.32341,2.32341,2.26281,2.2714,191712.29252013
2009-09-25,2.2714,2.28009,2.25412,2.25412,117251.37582278
2009-09-28,2.2714,2.28877,2.23675,2.28877,157977.21296611
2009-09-29,2.30614,2.46218,2.28877,2.3928,1550506.0275614
2009-09-30,2.41885,2.42744,2.31482,2.34079,544785.45236465
2009-10-01,2.34079,2.38411,2.30614,2.34079,159389.72905436
2009-10-02,2.28009,2.30614,2.26281,2.28877,326821.337436
2009-10-05,2.30614,2.30614,2.2714,2.28877,113377.50199882
2009-10-06,2.29745,2.36684,2.29745,2.34079,317314.49993809
2009-10-07,2.35815,2.35815,2.28877,2.29745,199246.85170273
2009-10-08,2.29745,2.31482,2.26281,2.28877,320054.02871941
2009-10-09,2.28877,2.28877,2.2107,2.24544,311901.56500103
2009-10-12,2.24544,2.24544,2.21939,2.23675,113099.33095319
2009-10-13,2.2107,2.2107,2.17606,2.18474,354987.29585112
2009-10-14,2.20211,2.28009,2.17606,2.19342,532156.03087503
2009-10-15,2.20211,2.22807,2.18474,2.20211,137026.60105828
2009-10-16,2.20211,2.20211,1.98536,2.02869,798259.69733109
2009-10-19,2.06335,2.06335,1.93334,1.9593,641449.89072041
2009-10-20,1.9593,2.01133,1.9593,2.01133,320089.37012275
2009-10-21,2.03737,2.03737,1.97667,2.01133,99150.877087379
2009-10-22,2.02869,2.03737,2.00265,2.02869,110299.37977261
2009-10-23,2.08071,2.10667,1.98536,1.98536,477380.27583694
2009-10-26,1.98536,1.98536,1.82932,1.89001,350459.03604278
2009-10-27,1.89001,1.97667,1.84659,1.84659,608731.73154632
2009-10-28,1.88133,1.88133,1.75124,1.7773,859221.3379986
2009-10-29,1.74256,1.92466,1.74256,1.92466,572098.65691857
2009-10-30,1.95063,1.95063,1.87264,1.90729,428099.53899529
2009-11-02,1.88133,2.06335,1.87264,2.04606,697585.71976437
2009-11-03,2.05466,2.12404,2.01133,2.07202,637237.42345157
2009-11-04,2.15869,2.2714,2.13272,2.19342,1303649.7453813
2009-11-05,2.16737,2.16737,2.02869,2.10667,773899.2100238
2009-11-06,2.16737,2.16737,2.03737,2.04606,438379.32718556
2009-11-09,2.07202,2.08071,1.97667,2.02,288723.30463765
2009-11-10,2.06335,2.08939,1.97667,2.01133,352191.90485161
2009-11-12,2.02,2.02,1.9593,1.97667,173860.32365336
2009-11-13,1.96799,1.98536,1.91597,1.92466,402982.06162939
2009-11-16,1.95063,2.00265,1.95063,1.97667,307410.92668657
2009-11-17,1.97667,2.01133,1.9593,2.00265,201855.27527813
2009-11-18,2.02869,2.05466,1.98536,1.99404,238559.03271255
2009-11-19,1.99404,1.99404,1.93334,1.94203,144583.96114628
2009-11-20,1.93334,1.98536,1.93334,1.95063,51028.426238989
2009-11-23,1.96799,1.97667,1.94203,1.95063,121317.91729719
2009-11-24,1.94203,1.95063,1.88133,1.89001,261005.38401325
2009-11-25,2.09807,2.16737,2.04606,2.06335,1645826.352545
2009-11-26,2.03737,2.04606,1.96799,1.99404,380902.80490529
2009-11-27,1.92466,1.97667,1.91597,1.96799,191737.37351604
2009-11-30,1.97667,2.03737,1.9593,1.96799,95896.047844476
2009-12-01,1.99404,1.99404,1.91597,1.94203,232843.9857792
2009-12-02,1.95063,1.96799,1.93334,1.95063,181977.44596841
2009-12-03,1.9593,1.96799,1.93334,1.94203,143733.48737562
2009-12-04,1.95063,1.9593,1.93334,1.93334,124141.80942842
2009-12-07,1.95063,1.95063,1.92466,1.94203,81856.39035714
2009-12-08,1.93334,1.94203,1.91597,1.92466,66916.097107321
2009-12-09,1.92466,1.93334,1.89001,1.89861,99670.737730027
2009-12-10,1.92466,1.92466,1.86396,1.89861,79293.568592502
2009-12-11,1.89001,1.90729,1.87264,1.89861,67621.785128811
2009-12-14,1.91597,1.91597,1.88133,1.88133,86032.376177369
2009-12-15,1.89001,1.89861,1.7773,1.87264,533434.02162154
2009-12-16,1.85527,1.86396,1.81194,1.83791,196517.58332882
2009-12-17,1.81194,1.84659,1.7773,1.7773,398419.60046298
2009-12-18,1.7773,1.81194,1.75993,1.79457,157420.87087485
2009-12-21,1.7859,1.87264,1.75124,1.87264,328702.41212981
2009-12-22,1.89001,2.02,1.89001,1.94203,580120.01543103
2009-12-23,1.93334,1.93334,1.83791,1.84659,196435.50006945
2009-12-28,1.86396,1.87264,1.7859,1.81194,473240.77146533
2009-12-29,1.83791,1.90729,1.81194,1.89001,294172.72102332
2009-12-30,1.90729,1.94203,1.86396,1.92466,397654.6300875
2009-12-31,1.90729,1.96799,1.89001,1.96799,140323.61197614
2010-01-04,1.96799,1.98536,1.93334,1.95063,221028.55661162
2010-01-05,1.95063,1.95063,1.90729,1.93334,244812.18101283
2010-01-06,1.94203,1.95063,1.90729,1.94203,164381.98728716
2010-01-07,1.93334,1.94203,1.89861,1.93334,193599.06744026
2010-01-08,1.95063,1.95063,1.89861,1.91597,109643.85374296
2010-01-11,1.90729,1.98536,1.89861,1.94203,577004.27171094
2010-01-12,1.96799,1.96799,1.90729,1.90729,182455.12493611
2010-01-13,1.90729,2.11536,1.89861,2.10667,2308375.0610582
2010-01-14,2.11536,2.17606,2.05466,2.09807,1587570.0393008
2010-01-15,2.07202,2.09807,2.02869,2.03737,257187.37240747
2010-01-18,2.00265,2.04606,1.98536,2.02,317200.4954112
2010-01-19,2.02,2.07202,2.01133,2.03737,214976.05627868
2010-01-20,2.07202,2.07202,2.02869,2.02869,159280.28470853
2010-01-21,2.02,2.03737,1.96799,2.00265,171295.22179818
2010-01-22,1.95063,1.98536,1.92466,1.9593,210299.59058537
2010-01-25,1.93334,1.94203,1.91597,1.92466,138089.12324896
2010-01-26,1.94203,1.95063,1.7859,1.89861,290675.06213812
2010-01-27,1.90729,1.91597,1.88133,1.91597,79139.662481191
2010-01-28,1.94203,1.98536,1.91597,1.94203,126045.68502759
2010-01-29,1.91597,1.93334,1.89001,1.92466,73774.60944543
2010-02-01,1.92466,1.92466,1.89001,1.89001,47553.568259175
2010-02-02,1.92466,1.95063,1.91597,1.92466,199617.36641515
2010-02-03,1.94203,1.96799,1.93334,1.95063,158129.97903214
2010-02-04,1.9593,1.9593,1.89861,1.92466,252338.75987855
2010-02-05,1.88133,1.88133,1.82932,1.87264,492247.60618955
2010-02-08,1.87264,1.89861,1.82063,1.83791,159173.12045325
2010-02-09,1.82932,1.86396,1.82932,1.86396,140599.50293123
2010-02-10,1.86396,1.95063,1.86396,1.92466,315105.09220683
2010-02-11,1.92466,1.92466,1.90729,1.92466,285078.57991277
2010-02-12,1.89861,2.01133,1.89861,2.01133,506679.4392494
2010-02-15,2.02869,2.24544,1.99404,2.24544,2143010.3547493
2010-02-16,2.2714,2.31482,2.1501,2.21939,886286.01268389
2010-02-17,2.26281,2.30614,2.22807,2.2714,1058573.0738661
2010-02-18,2.22807,2.52288,2.18474,2.48814,2134251.3869477
2010-02-19,2.41016,2.55753,2.36684,2.42744,2124043.4216094
2010-02-22,2.42744,2.48814,2.38411,2.40149,904088.95960408
2010-02-23,2.40149,2.57489,2.28009,2.50551,1691295.9180525
2010-02-24,2.47946,2.64419,2.47086,2.53148,1367472.8996739
2010-02-25,2.53148,2.64419,2.47086,2.47086,1255399.6094628
2010-02-26,2.4535,2.55753,2.4535,2.47946,233073.13487826
2010-03-01,2.53148,2.54884,2.4535,2.4535,201953.31917126
2010-03-02,2.42744,2.47086,2.38411,2.42744,397989.80339658
2010-03-03,2.44481,2.5142,2.37543,2.43613,401696.090566
2010-03-04,2.44481,2.47086,2.38411,2.41885,144637.54327392
2010-03-05,2.43613,2.56621,2.41885,2.50551,546274.35148592
2010-03-08,2.5142,2.54884,2.48814,2.5142,173537.69084224
2010-03-09,2.52288,2.64419,2.50551,2.61823,520300.70012303
2010-03-10,2.64419,2.85226,2.64419,2.80024,1347631.5518129
2010-03-11,2.81761,2.83498,2.66157,2.67893,606123.30797091
2010-03-12,2.65288,2.70489,2.60087,2.65288,405104.8259202
2010-03-15,2.65288,2.75691,2.60087,2.70489,459807.61806108
2010-03-16,2.66157,2.73095,2.63559,2.67025,271679.62786658
2010-03-17,2.67893,2.67893,2.62691,2.65288,259489.12380551
2010-03-18,2.67025,2.67025,2.43613,2.50551,771269.12558828
2010-03-19,2.54016,2.54016,2.42744,2.43613,338057.62360695
2010-03-22,2.44481,2.48814,2.42744,2.47946,201769.77188296
2010-03-23,2.54884,2.62691,2.53148,2.60087,917704.52025137
2010-03-24,2.66157,2.67893,2.53148,2.60087,362935.69146636
2010-03-25,2.60087,2.62691,2.54016,2.59218,567893.02992136
2010-03-26,2.60087,2.70489,2.57489,2.66157,1350106.5900917
2010-03-29,2.64419,2.6876,2.59218,2.60087,341583.78362387
2010-03-30,2.59218,2.61823,2.53148,2.53148,430300.96640965
2010-03-31,2.54016,2.58349,2.49683,2.54884,438483.07130504
2010-04-01,2.54016,2.54884,2.49683,2.5142,262724.57227885
2010-04-06,2.5142,2.55753,2.49683,2.54884,305321.22370855
2010-04-07,2.54016,2.54016,2.5142,2.52288,153174.20224794
2010-04-08,2.5142,2.52288,2.43613,2.46218,285467.33534948
2010-04-09,2.46218,2.50551,2.43613,2.44481,227320.46645106
2010-04-12,2.3928,2.42744,2.34946,2.41016,404369.49672172
2010-04-13,2.41016,2.58349,2.40149,2.55753,1023570.263973
2010-04-14,2.57489,2.60954,2.53148,2.57489,512453.76853673
2010-04-15,2.57489,2.64419,2.54884,2.61823,1912431.6389195
2010-04-16,2.61823,2.73095,2.58349,2.6876,581229.27947773
2010-04-19,2.60087,2.66157,2.55753,2.60954,340086.90418571
2010-04-20,2.67893,2.70489,2.64419,2.65288,179535.46900228
2010-04-21,2.66157,2.70489,2.64419,2.66157,75847.211744413
2010-04-22,2.6876,2.6876,2.60087,2.60087,297722.82199088
2010-04-23,2.61823,2.61823,2.5142,2.57489,372499.53122773
2010-04-26,2.60954,2.62691,2.57489,2.60087,481877.75442302
2010-04-27,2.60087,2.60087,2.5142,2.56621,132425.37835273
2010-04-28,2.48814,2.54884,2.44481,2.50551,218954.81426738
2010-04-29,2.5142,2.56621,2.49683,2.55753,307521.51107766
2010-04-30,2.54016,2.57489,2.53148,2.53148,225471.31302479
2010-05-04,2.53148,2.54884,2.47086,2.47946,112651.29316249
2010-05-05,2.47086,2.49683,2.44481,2.47946,198917.37862001
2010-05-06,2.44481,2.50551,2.44481,2.47086,55048.225857368
2010-05-07,2.42744,2.47086,2.38411,2.42744,1791244.8268282
2010-05-10,2.41885,2.56621,2.41885,2.56621,195049.20502239
2010-05-11,2.5142,2.5142,2.47946,2.50551,70974.658264845
2010-05-12,2.5142,2.54884,2.48814,2.53148,143677.62515745
2010-05-13,2.58349,2.59218,2.54016,2.55753,154563.91743081
2010-05-14,2.54884,2.54884,2.47946,2.47946,73242.208304822
2010-05-17,2.47086,2.53148,2.46218,2.53148,129588.94572355
2010-05-18,2.54016,2.54884,2.5142,2.54016,130137.30749792
2010-05-19,2.52288,2.52288,2.41885,2.47086,200987.70082844
2010-05-20,2.47086,2.48814,2.26281,2.42744,480190.48742495
2010-05-21,2.35815,2.47086,2.35815,2.43613,375591.33399717
2010-05-24,2.47946,2.47946,2.43613,2.4535,23222.722128869
2010-05-25,2.42744,2.4535,2.41016,2.41885,136746.14992212
2010-05-26,2.42744,2.47086,2.42744,2.47086,68553.202113558
2010-05-27,2.47946,2.54016,2.47946,2.49683,107174.51569037
2010-05-28,2.53148,2.53148,2.46218,2.48814,113172.29385041
2010-05-31,2.46218,2.50551,2.4535,2.4535,140749.98890674
2010-06-01,2.46218,2.46218,2.42744,2.43613,67103.064531431
2010-06-02,2.46218,2.48814,2.42744,2.47946,40140.993920348
2010-06-04,2.47946,2.47946,2.3928,2.41016,69502.859822608
2010-06-07,2.3928,2.42744,2.34079,2.3928,82002.316151568
2010-06-08,2.34946,2.3928,2.34946,2.38411,40884.303435715
2010-06-09,2.40149,2.41885,2.37543,2.38411,38109.433251048
2010-06-10,2.41016,2.41016,2.34079,2.34946,85022.296069064
2010-06-11,2.3928,2.3928,2.34079,2.37543,48856.640001605
2010-06-14,2.34946,2.38411,2.34079,2.38411,67538.561824177
2010-06-15,2.34946,2.38411,2.34946,2.35815,58338.396503609
2010-06-16,2.38411,2.38411,2.34079,2.36684,61356.096330565
2010-06-17,2.34079,2.36684,2.34079,2.34079,43646.633122423
2010-06-18,2.3321,2.34079,2.25412,2.25412,195778.83399453
2010-06-21,2.28009,2.30614,2.25412,2.30614,161616.23746465
2010-06-22,2.30614,2.34946,2.26281,2.26281,515478.3086353
2010-06-23,2.2107,2.28009,2.16737,2.16737,587222.4974567
2010-06-24,2.19342,2.19342,2.06335,2.09807,234588.25504073
2010-06-25,2.09807,2.17606,2.08939,2.16737,177536.96964578
2010-06-28,2.18474,2.19342,2.15869,2.16737,303351.22548378
2010-06-29,2.16737,2.18474,2.13272,2.1501,345665.14568678
2010-06-30,2.1501,2.17606,2.11536,2.16737,75404.874180053
2010-07-01,2.16737,2.16737,2.13272,2.15869,53669.911127187
2010-07-02,2.16737,2.18474,2.15869,2.18474,43903.143307941
2010-07-05,2.18474,2.18474,2.13272,2.16737,40730.397324404
2010-07-06,2.17606,2.18474,2.1501,2.18474,44806.059160964
2010-07-07,2.18474,2.18474,2.1501,2.18474,48217.074605715
2010-07-08,2.19342,2.2714,2.19342,2.2714,103174.09684157
2010-07-09,2.28009,2.28009,2.25412,2.26281,37192.836854798
2010-07-12,2.28009,2.28877,2.24544,2.24544,24908.849081673
2010-07-13,2.25412,2.25412,2.1501,2.2107,52880.99980106
2010-07-14,2.24544,2.28009,2.2107,2.25412,46399.84244698
2010-07-15,2.25412,2.28009,2.22807,2.25412,13630.381235776
2010-07-16,2.25412,2.28877,2.23675,2.24544,102612.05452396
2010-07-19,2.22807,2.24544,2.22807,2.24544,64459.299552695
2010-07-20,2.21939,2.24544,2.21939,2.24544,41938.84530951
2010-07-21,2.25412,2.28877,2.25412,2.26281,245645.55410444
2010-07-22,2.26281,2.31482,2.25412,2.2714,120901.80077401
2010-07-23,2.28877,2.34079,2.2714,2.2714,252803.89834829
2010-07-26,2.29745,2.31482,2.25412,2.25412,139200.66738621
2010-07-27,2.28877,2.31482,2.23675,2.25412,325682.43221231
2010-07-28,2.24544,2.28009,2.21939,2.23675,72365.513492986
2010-07-29,2.22807,2.26281,2.19342,2.2107,152056.95788435
2010-07-30,2.23675,2.23675,2.19342,2.19342,94068.555278321
2010-08-02,2.20211,2.26281,2.19342,2.26281,88371.74906929
2010-08-03,2.2714,2.2714,2.22807,2.23675,122016.76504706
2010-08-04,2.22807,2.25412,2.21939,2.25412,47256.016443974
2010-08-05,2.25412,2.25412,2.2107,2.21939,120057.0272297
2010-08-06,2.24544,2.24544,2.17606,2.19342,286683.76365147
2010-08-09,2.18474,2.24544,2.18474,2.23675,80515.697120834
2010-08-10,2.21939,2.24544,2.19342,2.20211,37746.898855516
2010-08-11,2.19342,2.21939,2.17606,2.19342,51625.809959928
2010-08-12,2.17606,2.18474,2.16737,2.17606,36922.646126052
2010-08-13,2.19342,2.21939,2.18474,2.18474,25937.169914282
2010-08-16,2.17606,2.19342,2.16737,2.18474,51706.753174024
2010-08-17,2.19342,2.20211,2.18474,2.19342,21445.391554548
2010-08-18,2.20211,2.24544,2.19342,2.20211,59832.995851225
2010-08-19,2.21939,2.35815,2.21939,2.28877,784511.89143261
2010-08-20,2.31482,2.34946,2.2714,2.34946,182984.1059409
2010-08-23,2.37543,2.40149,2.28009,2.29745,211588.98178457
2010-08-24,2.28009,2.28877,2.22807,2.23675,122880.91936093
2010-08-25,2.24544,2.28009,2.23675,2.25412,55816.616368652
2010-08-26,2.28877,2.29745,2.2714,2.28009,78821.589851149
2010-08-27,2.2714,2.28009,2.24544,2.28009,51518.645704645
2010-08-30,2.28009,2.32341,2.24544,2.31482,136211.46869098
2010-08-31,2.29745,2.29745,2.24544,2.28009,71196.967092293
2010-09-01,2.24544,2.24544,2.19342,2.19342,372765.1617754
2010-09-02,2.2107,2.23675,2.19342,2.20211,143433.65546988
2010-09-03,2.19342,2.21939,2.18474,2.19342,123665.27050598
2010-09-06,2.19342,2.26281,2.19342,2.21939,173631.17455429
2010-09-07,2.21939,2.23675,2.19342,2.20211,169365.12515782
2010-09-08,2.2107,2.22807,2.18474,2.19342,237055.31300278
2010-09-09,2.21939,2.22807,2.19342,2.20211,230415.68935631
2010-09-10,2.20211,2.21939,2.19342,2.2107,65476.219932614
2010-09-13,2.22807,2.28009,2.2107,2.2714,224602.59852984
2010-09-14,2.2714,2.2714,2.2107,2.2107,173438.50690384
2010-09-15,2.2107,2.23675,2.20211,2.2107,84040.717092482
2010-09-16,2.22807,2.25412,2.2107,2.23675,89924.490725624
2010-09-17,2.24544,2.24544,2.2107,2.23675,75229.307208632
2010-09-20,2.23675,2.25412,2.2107,2.24544,197674.72927683
2010-09-21,2.25412,2.28009,2.21939,2.26281,219936.39324396
2010-09-22,2.28877,2.28877,2.24544,2.25412,114152.73278172
2010-09-23,2.25412,2.26281,2.21939,2.21939,81403.792385361
2010-09-24,2.24544,2.25412,2.21939,2.24544,92705.061136636
2010-09-27,2.22807,2.24544,2.2107,2.23675,117300.39776935
2010-09-28,2.22807,2.24544,2.2107,2.23675,57360.237662834
2010-09-29,2.23675,2.24544,2.2107,2.24544,64799.033042847
2010-09-30,2.2107,2.24544,2.20211,2.22807,106819.96161172
2010-10-01,2.21939,2.23675,2.20211,2.22807,44782.118210315
2010-10-04,2.21939,2.22807,2.20211,2.21939,29520.332194646
2010-10-05,2.21939,2.24544,2.20211,2.24544,94191.68016737
2010-10-06,2.23675,2.4535,2.23675,2.43613,1450900.2724117
2010-10-07,2.41885,2.41885,2.2714,2.28009,610743.91144604
2010-10-08,2.28877,2.28877,2.23675,2.28009,135001.8806606
2010-10-11,2.28009,2.31482,2.28009,2.28877,128178.70972583
2010-10-12,2.29745,2.30614,2.21939,2.28009,91789.604785655
2010-10-13,2.28877,2.31482,2.24544,2.28009,92250.183074318
2010-10-14,2.29745,2.29745,2.23675,2.24544,118328.71860195
2010-10-15,2.26281,2.26281,2.21939,2.23675,116635.75137753
2010-10-18,2.24544,2.24544,2.2107,2.21939,58500.282931802
2010-10-19,2.21939,2.23675,2.20211,2.20211,85279.94629985
2010-10-20,2.17606,2.23675,2.17606,2.20211,113505.18706894
2010-10-21,2.20211,2.22807,2.17606,2.18474,135132.98586653
2010-10-22,2.18474,2.25412,2.18474,2.20211,86480.413968073
2010-10-25,2.2107,2.22807,2.19342,2.19342,52219.773545059
2010-10-26,2.19342,2.19342,2.12404,2.16737,183914.38288039
2010-10-27,2.16737,2.16737,2.11536,2.13272,268470.40043445
2010-10-28,2.13272,2.19342,2.12404,2.1501,91498.893242068
2010-10-29,2.15869,2.16737,2.1501,2.15869,84227.684516593
2010-11-02,2.15869,2.20211,2.1501,2.1501,162156.61892214
2010-11-03,2.16737,2.16737,2.12404,2.14141,69667.026341339
2010-11-04,2.14141,2.1501,2.12404,2.14141,322535.90726996
2010-11-05,2.1501,2.18474,2.14141,2.18474,115045.38822732
2010-11-08,2.16737,2.18474,2.13272,2.14141,159332.72679091
2010-11-09,2.1501,2.15869,2.13272,2.14141,175896.44450374
2010-11-10,2.15869,2.15869,2.08071,2.10667,163979.55130722
2010-11-12,2.08071,2.09807,2.07202,2.08939,119481.30436888
2010-11-15,2.08939,2.09807,2.08071,2.09807,60125.98748535
2010-11-16,2.05466,2.05466,2.02,2.02,205464.65859968
2010-11-17,2.02,2.03737,1.94203,1.98536,187715.29380712
2010-11-18,2.02,2.02,1.94203,1.98536,78853.51111868
2010-11-19,1.9593,1.97667,1.95063,1.95063,73282.109889236
2010-11-22,1.96799,1.96799,1.91597,1.93334,99075.634099626
2010-11-23,1.90729,1.91597,1.83791,1.87264,116482.98531149
2010-11-24,1.86396,1.94203,1.86396,1.94203,56757.15371555
2010-11-25,1.91597,1.97667,1.91597,1.97667,37352.443192454
2010-11-26,1.96799,1.99404,1.92466,1.93334,39411.364948209
2010-11-29,1.94203,1.94203,1.89861,1.92466,16885.210478678
2010-11-30,1.92466,1.92466,1.89001,1.90729,42194.215449758
2010-12-01,1.90729,2.07202,1.89861,2.03737,168656.01700052
2010-12-02,2.05466,2.07202,1.99404,2.02,80692.404137525
2010-12-03,2.02869,2.04606,2.01133,2.02869,28482.890999886
2010-12-06,2.00265,2.00265,1.97667,1.99404,25840.266066419
2010-12-07,1.98536,2.03737,1.9593,1.9593,71974.477965729
2010-12-08,1.9593,1.99404,1.95063,1.9593,14194.703643915
2010-12-09,1.98536,1.99404,1.9593,1.97667,31863.125222374
2010-12-10,1.96799,1.99404,1.92466,1.92466,72788.470287772
2010-12-13,1.93334,1.9593,1.89861,1.91597,109838.80148394
2010-12-14,1.90729,1.93334,1.90729,1.91597,22474.852432427
2010-12-15,1.91597,1.91597,1.88133,1.90729,63217.79025479
2010-12-16,1.89861,1.89861,1.87264,1.89001,83151.481782687
2010-12-17,1.89861,1.89861,1.88133,1.88133,64443.338918929
2010-12-20,1.87264,1.87264,1.73387,1.82063,244934.1658566
2010-12-21,1.81194,1.81194,1.74256,1.76862,297401.32922503
2010-12-22,1.7773,1.7859,1.74256,1.7773,106947.64668185
2010-12-23,1.76862,1.79457,1.76862,1.76862,147632.44219549
2010-12-27,1.7773,1.7859,1.75124,1.76862,233464.17040552
2010-12-28,1.75993,1.76862,1.7166,1.73387,382934.36557459
2010-12-29,1.7166,1.73387,1.7166,1.73387,114435.46400842
2010-12-30,1.74256,1.7859,1.72528,1.7859,155783.76586861
2010-12-31,1.76862,1.86396,1.76862,1.82932,154774.82580557
2011-01-03,1.82932,1.82932,1.7859,1.80326,27472.810891581
2011-01-04,1.81194,1.82932,1.7859,1.81194,93240.88241305
2011-01-05,1.82063,1.82063,1.74256,1.75124,94817.565020033
2011-01-07,1.75993,1.83791,1.75993,1.82063,122323.43722441
2011-01-10,1.82932,1.83791,1.76862,1.81194,67230.749601556
2011-01-11,1.82063,1.93334,1.81194,1.89861,256847.63891732
2011-01-12,1.91597,2.02869,1.91597,2.02,867211.91528879
2011-01-13,2.09807,2.1501,2.08071,2.11536,1044947.2528114
2011-01-14,2.1501,2.1501,2.02869,2.07202,461598.62917863
2011-01-17,2.08071,2.08071,1.96799,2.00265,400583.40638348
2011-01-18,2.01133,2.02,1.95063,1.97667,246397.98398196
2011-01-19,1.98536,2.08939,1.97667,2.01133,153186.7427459
2011-01-20,2.02869,2.02869,1.96799,2.01133,91073.656356744
2011-01-21,2.00265,2.02869,1.91597,1.96799,122707.63248005
2011-01-24,1.99404,2.01133,1.92466,1.94203,109863.88247987
2011-01-25,1.95063,1.9593,1.89001,1.89861,217514.93709267
2011-01-26,1.90729,1.95063,1.89861,1.92466,87922.571233317
2011-01-27,1.92466,1.92466,1.83791,1.92466,223476.2338041
2011-01-28,1.93334,1.9593,1.88133,1.89861,359249.9251118
2011-01-31,1.91597,2.01133,1.89001,1.96799,391963.52410481
2011-02-01,2.02,2.02869,1.9593,1.98536,437469.57106092
2011-02-02,1.99404,2.01133,1.96799,1.98536,126965.70155965
2011-02-03,1.99404,1.99404,1.95063,1.99404,128168.44931841
2011-02-04,1.99404,1.99404,1.95063,1.98536,66373.435559292
2011-02-07,1.98536,1.98536,1.92466,1.95063,157224.78308859
2011-02-08,1.94203,1.94203,1.90729,1.90729,162319.6453956
2011-02-09,1.90729,1.93334,1.89861,1.90729,53751.994386552
2011-02-10,1.92466,1.93334,1.86396,1.87264,110189.9354268
2011-02-11,1.89001,1.89001,1.82932,1.83791,234798.02337022
2011-02-14,1.83791,1.91597,1.83791,1.84659,102545.93189836
2011-02-15,1.85527,1.90729,1.84659,1.88133,143932.99529769
2011-02-16,1.88133,1.89001,1.86396,1.88133,53876.25932087
2011-02-17,1.88133,1.88133,1.83791,1.84659,163982.97144303
2011-02-18,1.82932,1.84659,1.80326,1.81194,134267.69150738
2011-02-21,1.81194,1.83791,1.7773,1.7773,109845.64175556
2011-02-22,1.7773,1.81194,1.75993,1.7859,77182.204754373
2011-02-23,1.80326,1.83791,1.76862,1.80326,128471.70135996
2011-02-24,1.82063,1.82932,1.80326,1.82063,23538.514668373
2011-02-25,1.82063,1.82932,1.80326,1.82932,35345.963519071
2011-02-28,1.79457,1.83791,1.79457,1.82932,30881.546245794
2011-03-01,1.83791,1.83791,1.79457,1.82063,28767.902317128
2011-03-02,1.82063,1.82932,1.7773,1.82063,33847.944035647
2011-03-03,1.81194,1.82063,1.79457,1.81194,100081.15402686
2011-03-04,1.81194,1.82063,1.80326,1.82063,27701.959990643
2011-03-07,1.82932,1.83791,1.80326,1.80326,81977.235155651
2011-03-08,1.81194,1.83791,1.81194,1.82932,78676.80410199
2011-03-09,1.83791,1.83791,1.82063,1.82932,46626.711455504
2011-03-10,1.82932,1.82932,1.80326,1.82063,16572.838074981
2011-03-11,1.82063,1.94203,1.82063,1.89001,408253.6309531
2011-03-14,1.89861,1.90729,1.84659,1.87264,109420.40487024
2011-03-15,1.84659,1.86396,1.7859,1.84659,161631.05805315
2011-03-16,1.86396,1.89861,1.82063,1.84659,177551.79023428
2011-03-17,1.84659,1.85527,1.7859,1.84659,57587.106671358
2011-03-18,1.81194,1.84659,1.81194,1.83791,27477.371072656
2011-03-21,1.85527,1.89001,1.84659,1.88133,131961.37992827
2011-03-22,1.88133,1.89861,1.83791,1.84659,119425.4421507
2011-03-23,1.85527,1.86396,1.83791,1.85527,42977.42654954
2011-03-24,1.83791,1.90729,1.83791,1.87264,65742.990525553
2011-03-25,1.86396,1.87264,1.82932,1.84659,42597.791474973
2011-03-28,1.86396,1.86396,1.82932,1.84659,52779.535772123
2011-03-29,1.83791,1.84659,1.82932,1.82932,29734.660705212
2011-03-30,1.83791,1.84659,1.82063,1.83791,69442.437423353
2011-03-31,1.84659,1.85527,1.82063,1.82063,61912.438421821
2011-04-01,1.82063,1.83791,1.82063,1.82063,118880.50051213
2011-04-04,1.83791,1.84659,1.81194,1.82932,85799.8069425
2011-04-05,1.82063,1.84659,1.82063,1.84659,29935.308672551
2011-04-06,1.84659,1.84659,1.79457,1.80326,194554.42537566
2011-04-07,1.80326,1.82932,1.75124,1.76862,687780.19040599
2011-04-08,1.79457,1.79457,1.75124,1.75993,335155.06835216
2011-04-11,1.76862,1.79457,1.76862,1.7859,37645.434826578
2011-04-12,1.76862,1.7773,1.75124,1.76862,121898.20033909
2011-04-13,1.76862,1.7859,1.74256,1.7859,117432.64302055
2011-04-14,1.7859,1.79457,1.76862,1.7859,88571.256991359
2011-04-15,1.76862,1.79457,1.75124,1.76862,171864.1043874
2011-04-18,1.7859,1.89001,1.7773,1.80326,1042928.23264
2011-04-19,1.82063,1.85527,1.80326,1.85527,153730.54433921
2011-04-20,1.85527,1.85527,1.82063,1.82932,104487.42899142
2011-04-21,1.82932,1.82932,1.81194,1.81194,60840.795868992
2011-04-26,1.82063,1.84659,1.80326,1.83791,45450.18473793
2011-04-27,1.82063,1.83791,1.7859,1.81194,73613.863062505
2011-04-28,1.81194,1.83791,1.7773,1.81194,152512.97599194
2011-04-29,1.81194,1.81194,1.7773,1.80326,58505.983158146
2011-05-02,1.80326,1.81194,1.7859,1.80326,18441.372270819
2011-05-04,1.7773,1.80326,1.75993,1.76862,89351.047955333
2011-05-05,1.75993,1.80326,1.68186,1.75993,225288.90578175
2011-05-06,1.75993,1.75993,1.69923,1.75993,132268.05210562
2011-05-09,1.76862,1.76862,1.73387,1.75993,64911.897524476
2011-05-10,1.74256,1.75124,1.73387,1.73387,54510.124490416
2011-05-11,1.74256,1.75124,1.73387,1.73387,47819.198806844
2011-05-12,1.73387,1.73387,1.69054,1.70792,261232.25302176
2011-05-13,1.69923,1.73387,1.67327,1.67327,110370.06257929
2011-05-16,1.67327,1.73387,1.67327,1.69054,141900.29458312
2011-05-17,1.70792,1.70792,1.56055,1.5952,351249.08741418
2011-05-18,1.56923,1.60389,1.55188,1.5952,69741.129283822
2011-05-19,1.5952,1.60389,1.56923,1.5952,36924.92621659
2011-05-20,1.5952,1.66459,1.58652,1.62984,93531.593956638
2011-05-23,1.62984,1.62984,1.56923,1.57783,77437.574894623
2011-05-24,1.58652,1.58652,1.56055,1.57783,39906.144594941
2011-05-25,1.60389,1.62125,1.57783,1.61257,91631.138493268
2011-05-26,1.61257,1.62984,1.5952,1.60389,47211.554678485
2011-05-27,1.60389,1.64722,1.60389,1.63853,44307.859378424
2011-05-30,1.64722,1.6559,1.62984,1.6559,43800.539233734
2011-05-31,1.66459,1.68186,1.6559,1.68186,37101.633233281
2011-06-01,1.68186,1.68186,1.64722,1.67327,59498.962587418
2011-06-02,1.6559,1.6559,1.62125,1.62984,54506.704354608
2011-06-03,1.62984,1.62984,1.56055,1.60389,104248.01948493
2011-06-06,1.57783,1.60389,1.57783,1.58652,51377.280091293
2011-06-07,1.57783,1.5952,1.57783,1.5952,38321.481671076
2011-06-08,1.5952,1.5952,1.56055,1.56055,147464.85554096
2011-06-09,1.56923,1.58652,1.5345,1.54319,132779.93243138
2011-06-10,1.5345,1.54319,1.50853,1.50853,74649.024166727
2011-06-13,1.52582,1.52582,1.45652,1.4738,213769.8883841
2011-06-14,1.46512,1.48249,1.44783,1.44783,237602.53473188
2011-06-15,1.43915,1.46512,1.39582,1.4045,231421.20928353
2011-06-16,1.39582,1.4131,1.35249,1.36109,185145.63177088
2011-06-17,1.3438,1.36109,1.30907,1.36109,231131.63778522
2011-06-20,1.36109,1.36977,1.32644,1.32644,80519.117256642
2011-06-21,1.33512,1.36109,1.30048,1.31775,106890.6444184
2011-06-22,1.33512,1.36977,1.29179,1.30048,274064.60256926
2011-06-24,1.30048,1.31775,1.2831,1.29179,113960.06513126
2011-06-27,1.29179,1.29179,1.21373,1.24846,2852489.0267595
2011-06-28,1.23109,1.23109,1.20504,1.20504,1673982.0505527
2011-06-29,1.23109,1.30048,1.23109,1.23978,2051118.1458894
2011-06-30,1.25705,1.3438,1.25705,1.3438,2023795.8209732
2011-07-01,1.36977,1.44783,1.36977,1.4131,998899.6843525
2011-07-04,1.43915,1.43915,1.36977,1.4045,294996.97375278
2011-07-05,1.4045,1.4131,1.3438,1.36109,166627.87646703
2011-07-06,1.33512,1.36109,1.27442,1.2831,557192.56502682
2011-07-07,1.30907,1.37845,1.30907,1.37845,313592.2521349
2011-07-08,1.37845,1.39582,1.3438,1.35249,258322.85749537
2011-07-11,1.36109,1.37845,1.32644,1.3438,84766.925928815
2011-07-12,1.32644,1.33512,1.2831,1.30048,348183.50568592
2011-07-13,1.30907,1.33512,1.30907,1.33512,140941.51651192
2011-07-14,1.33512,1.36109,1.30907,1.35249,109855.90216298
2011-07-15,1.32644,1.35249,1.2831,1.32644,181470.12582371
2011-07-18,1.29179,1.30048,1.23109,1.23109,152349.94951848
2011-07-19,1.26574,1.29179,1.23978,1.27442,156113.23895134
2011-07-20,1.30048,1.3438,1.26574,1.32644,326581.92792953
2011-07-21,1.32644,1.4045,1.32644,1.37845,770082.33846329
2011-07-22,1.38713,1.4131,1.36977,1.4131,349907.2541326
2011-07-25,1.4131,1.4131,1.35249,1.35249,225412.0306708
2011-07-26,1.36109,1.39582,1.33512,1.36977,158041.05550117
2011-07-27,1.37845,1.37845,1.30907,1.32644,154899.0907399
2011-07-28,1.31775,1.31775,1.2831,1.31775,320626.33144444
2011-07-29,1.30907,1.30907,1.26574,1.30907,185390.7415037
2011-08-01,1.30907,1.32644,1.26574,1.26574,366201.92116195
2011-08-02,1.26574,1.2831,1.23978,1.26574,190852.69838732
2011-08-03,1.23978,1.23978,1.12706,1.17908,313620.75326664
2011-08-04,1.18776,1.20504,1.07505,1.09233,272588.24394596
2011-08-05,1.00566,1.08373,0.988296,1.05768,343999.53954881
2011-08-08,1.00566,1.08373,0.95365,1.01435,617093.96359419
2011-08-09,0.996984,1.00566,0.866983,0.910315,1268999.2094763
2011-08-10,0.962334,0.971018,0.901631,0.901631,741591.46714652
2011-08-11,0.927679,0.927679,0.858299,0.910315,887166.12763153
2011-08-12,0.927679,0.971018,0.884264,0.910315,1844956.9196304
2011-08-16,0.93628,0.944965,0.866983,0.910315,1392411.3899326
2011-08-17,0.910315,1.01435,0.884264,0.944965,3927668.0000133
2011-08-18,0.95365,0.988296,0.7976,0.866983,2689988.1141661
2011-08-19,0.840931,0.910315,0.832248,0.858299,1595121.6991624
2011-08-22,0.858299,0.910315,0.858299,0.875667,786989.20980208
2011-08-23,0.884264,0.910315,0.866983,0.884264,862529.74936914
2011-08-24,0.910315,0.910315,0.858299,0.884264,458350.64020733
2011-08-25,0.884264,0.884264,0.866983,0.875667,261014.5043754
2011-08-26,0.875667,0.875667,0.858299,0.875667,199067.8645955
2011-08-29,0.892947,0.901631,0.875667,0.901631,184788.79760168
2011-08-30,0.901631,0.944965,0.892947,0.892947,3066297.6766827
2011-08-31,0.901631,0.918994,0.892947,0.918994,657517.68874124
2011-09-01,0.910315,0.910315,0.866983,0.875667,567879.34937813
2011-09-02,0.866983,0.866983,0.840931,0.849616,505547.37429732
2011-09-05,0.832248,0.832248,0.7976,0.7976,523506.50741937
2011-09-06,0.806283,0.832248,0.7976,0.814968,385562.16991957
2011-09-07,0.823651,0.840931,0.806283,0.823651,242371.34409196
2011-09-08,0.832248,0.849616,0.814968,0.832248,515678.95660264
2011-09-09,0.823651,0.823651,0.806283,0.814968,167294.80294938
2011-09-12,0.7976,0.7976,0.771636,0.780232,462585.90838155
2011-09-13,0.788916,0.788916,0.745584,0.754268,249230.99647535
2011-09-14,0.762952,0.762952,0.745584,0.745584,138092.54338477
2011-09-15,0.762952,0.771636,0.745584,0.771636,213015.17841605
2011-09-16,0.771636,0.788916,0.762952,0.762952,251124.6116671
2011-09-19,0.754268,0.754268,0.728217,0.7369,205184.20746352
2011-09-20,0.745584,0.762952,0.7369,0.754268,218501.07625033
2011-09-21,0.754268,0.762952,0.745584,0.754268,45656.532931613
2011-09-22,0.745584,0.745584,0.710937,0.710937,327653.57048236
2011-09-23,0.710937,0.719533,0.693569,0.710937,167300.50317572
2011-09-26,0.693569,0.719533,0.684884,0.710937,122779.455332
2011-09-27,0.719533,0.745584,0.719533,0.728217,182612.45118323
2011-09-28,0.728217,0.728217,0.702252,0.702252,101039.93209806
2011-09-29,0.702252,0.702252,0.684884,0.693569,114493.60631714
2011-09-30,0.693569,0.693569,0.667518,0.693569,118134.91090623
2011-10-03,0.667518,0.676201,0.658922,0.676201,133194.90890929
2011-10-04,0.658922,0.667518,0.632869,0.641554,151407.13208105
2011-10-05,0.650238,0.676201,0.641554,0.676201,215147.06306903
2011-10-06,0.667518,0.702252,0.667518,0.684884,121732.89377509
2011-10-07,0.693569,0.710937,0.684884,0.710937,398491.42331493
2011-10-10,0.710937,0.710937,0.684884,0.702252,404728.61098145
2011-10-11,0.702252,0.719533,0.693569,0.710937,200392.59719804
2011-10-12,0.702252,0.745584,0.702252,0.745584,401555.86499791
2011-10-13,0.745584,0.814968,0.745584,0.788916,667603.66923579
2011-10-14,0.780232,0.780232,0.771636,0.771636,326350.49873992
2011-10-17,0.771636,0.7976,0.7369,0.745584,383227.35720872
2011-10-18,0.7369,0.754268,0.719533,0.754268,289952.2734376
2011-10-19,0.754268,0.771636,0.754268,0.762952,323367.00027104
2011-10-20,0.762952,0.762952,0.7369,0.745584,49847.339340338
2011-10-21,0.7369,0.762952,0.7369,0.745584,431630.25919328
2011-10-24,0.754268,0.806283,0.754268,0.806283,472665.04860449
2011-10-25,0.806283,0.814968,0.780232,0.7976,258803.95659887
2011-10-26,0.7976,0.849616,0.780232,0.832248,547703.96825321
2011-10-27,0.849616,0.910315,0.840931,0.901631,751109.70509714
2011-10-28,0.901631,0.901631,0.884264,0.901631,147072.67996843
2011-10-31,0.892947,0.901631,0.875667,0.884264,216160.56331314
2011-11-02,0.823651,0.866983,0.823651,0.849616,632617.96002171
2011-11-03,0.840931,0.875667,0.832248,0.866983,265735.43183419
2011-11-04,0.884264,0.884264,0.858299,0.866983,256133.97057895
2011-11-07,0.858299,0.866983,0.832248,0.858299,72879.67390929
2011-11-08,0.866983,0.884264,0.806283,0.840931,639331.68661067
2011-11-09,0.849616,0.849616,0.788916,0.788916,470990.32210438
2011-11-10,0.780232,0.780232,0.754268,0.754268,236608.41525734
2011-11-14,0.762952,0.780232,0.745584,0.762952,193822.51631298
2011-11-15,0.7369,0.745584,0.702252,0.728217,311500.26906636
2011-11-16,0.728217,0.762952,0.728217,0.745584,83517.436314026
2011-11-17,0.7369,0.754268,0.7369,0.7369,84795.427060539
2011-11-18,0.7369,0.754268,0.728217,0.745584,224217.26322892
2011-11-21,0.728217,0.754268,0.728217,0.754268,89875.468779058
2011-11-22,0.7369,0.788916,0.7369,0.788916,348826.49121762
2011-11-23,0.780232,0.7976,0.780232,0.788916,168083.7142755
2011-11-24,0.7976,0.7976,0.762952,0.788916,44314.699650038
2011-11-25,0.788916,0.788916,0.762952,0.780232,150243.14586143
2011-11-28,0.788916,0.788916,0.771636,0.780232,114070.64952235
2011-11-29,0.780232,0.780232,0.771636,0.780232,104853.38352275
2011-11-30,0.771636,0.788916,0.762952,0.780232,63877.876465522
2011-12-01,0.780232,0.788916,0.719533,0.7369,409961.41876601
2011-12-02,0.754268,0.771636,0.7369,0.7369,190229.0936252
2011-12-05,0.762952,0.762952,0.719533,0.728217,252345.60015017
2011-12-06,0.728217,0.7369,0.719533,0.719533,76861.852033794
2011-12-07,0.728217,0.754268,0.728217,0.7369,220443.71338865
2011-12-08,0.745584,0.745584,0.7369,0.745584,165073.99476543
2011-12-09,0.745584,0.754268,0.728217,0.745584,268122.6866274
2011-12-12,0.754268,0.754268,0.7369,0.754268,254134.33117718
2011-12-13,0.754268,0.780232,0.754268,0.780232,531330.63810029
2011-12-14,0.780232,0.7976,0.762952,0.771636,129960.60048123
2011-12-15,0.762952,0.762952,0.7369,0.7369,129997.08192983
2011-12-16,0.762952,0.762952,0.710937,0.710937,391532.58699315
2011-12-19,0.710937,0.728217,0.676201,0.693569,214398.05332731
2011-12-20,0.684884,0.693569,0.676201,0.676201,288673.14264582
2011-12-21,0.676201,0.693569,0.676201,0.693569,263057.46549739
2011-12-22,0.693569,0.693569,0.667518,0.684884,260763.69441622
2011-12-23,0.667518,0.719533,0.667518,0.710937,265839.17595367
2011-12-27,0.702252,0.710937,0.676201,0.684884,272469.67923798
2011-12-28,0.684884,0.693569,0.684884,0.693569,98746.161016895
2011-12-29,0.693569,0.693569,0.684884,0.693569,144351.39191141
2011-12-30,0.692955,0.701727,0.684183,0.701727,57416.099881013
2012-01-02,0.684884,0.710937,0.684884,0.702252,60497.642243033
2012-01-03,0.710937,0.728217,0.693569,0.710937,192640.28936906
2012-01-04,0.702252,0.7369,0.702252,0.728217,38502.748868841
2012-01-05,0.728217,0.745584,0.719533,0.728217,185298.39783691
2012-01-09,0.7369,0.7369,0.702252,0.702252,270845.1147297
2012-01-10,0.702252,0.719533,0.702252,0.710937,62495.001554264
2012-01-11,0.710937,0.719533,0.702252,0.710937,272820.81318083
2012-01-12,0.719533,0.745584,0.710937,0.7369,553628.78351603
2012-01-13,0.745584,0.7976,0.745584,0.780232,1055581.5950803
2012-01-16,0.780232,0.7976,0.762952,0.780232,175773.31961469
2012-01-17,0.788916,0.875667,0.788916,0.840931,1153291.4549477
2012-01-18,0.849616,0.858299,0.823651,0.832248,326293.49647648
2012-01-19,0.840931,0.918994,0.832248,0.901631,847539.29412749
2012-01-20,0.901631,0.901631,0.866983,0.884264,218303.8484188
2012-01-23,0.884264,0.95365,0.884264,0.944965,512446.92826511
2012-01-24,0.93628,0.996984,0.910315,0.996984,684289.37179241
2012-01-25,0.996984,1.01435,0.95365,0.971018,327986.46370089
2012-01-26,0.971018,1.00566,0.95365,0.971018,974751.24546524
2012-01-27,0.971018,1.01435,0.971018,0.979706,925945.90750073
2012-01-30,0.988296,0.988296,0.927679,0.962334,229074.99612
2012-01-31,0.964877,1.06136,0.9561,0.991189,1386990.4746786
2012-02-01,0.996984,1.01435,0.979706,0.996984,280983.53730663
2012-02-02,1.00566,1.01435,0.971018,0.996984,90678.060648411
2012-02-03,0.988296,1.01435,0.962334,0.988296,184696.4539349
2012-02-06,0.971018,0.996984,0.971018,0.996984,102731.75927721
2012-02-07,0.996984,0.996984,0.962334,0.979706,262311.87589148
2012-02-08,0.988296,0.996984,0.962334,0.962334,253929.12302876
2012-02-09,0.962334,0.979706,0.95365,0.962334,275718.80825454
2012-02-10,0.95365,0.95365,0.892947,0.910315,544964.43947188
2012-02-13,0.927679,0.996984,0.918994,0.971018,738169.05124909
2012-02-14,0.996984,0.996984,0.971018,0.996984,325883.08017965
2012-02-15,0.996984,1.17039,0.996984,1.15303,2150792.3037552
2012-02-16,1.16171,1.16171,1.09233,1.11838,553084.98192274
2012-02-17,1.13575,1.19645,1.13575,1.16171,485682.08548557
2012-02-20,1.17039,1.19645,1.13575,1.13575,255277.79658195
2012-02-21,1.15303,1.15303,1.09233,1.10969,337244.77133018
2012-02-22,1.11838,1.11838,1.06636,1.09233,281714.30632404
2012-02-23,1.06636,1.15303,1.05768,1.10969,168445.10862576
2012-02-24,1.12706,1.17039,1.12706,1.15303,366683.02026546
2012-02-27,1.16171,1.16171,1.10969,1.12706,70085.422955051
2012-02-28,1.12706,1.15303,1.10969,1.12706,132079.94463624
2012-02-29,1.12277,1.14031,1.08768,1.11399,345047.24115099
2012-03-01,1.10969,1.11838,1.09233,1.10969,110753.11778966
2012-03-02,1.09233,1.09233,1.07505,1.09233,70425.156445203
2012-03-05,1.09233,1.09233,1.04031,1.05768,356172.94293085
2012-03-06,1.049,1.06636,1.02303,1.05768,363230.96319103
2012-03-07,1.05768,1.06636,1.04031,1.06636,99785.882302194
2012-03-08,1.06636,1.10101,1.05768,1.06636,113391.18254205
2012-03-09,1.09233,1.09233,1.03172,1.05768,141544.6004592
2012-03-12,1.05768,1.05768,1.03172,1.03172,62186.049286374
2012-03-13,1.02303,1.049,0.996984,1.02303,185035.04737978
2012-03-14,1.02303,1.10101,1.02303,1.08373,138962.397925
2012-03-15,1.10101,1.12706,1.06636,1.12706,224800.96640663
2012-03-16,1.13575,1.15303,1.10101,1.14443,140377.19410378
2012-03-19,1.14443,1.14443,1.06636,1.10101,171550.59193843
2012-03-20,1.08373,1.10101,1.05768,1.09233,98187.538835101
2012-03-21,1.08373,1.09233,1.049,1.05768,94036.63401079
2012-03-22,1.049,1.049,0.996984,1.03172,178252.91807469
2012-03-23,1.02303,1.02303,0.944965,0.944965,586539.61034059
2012-03-26,0.93628,0.93628,0.884264,0.910315,964423.57537366
2012-03-27,0.910315,0.971018,0.901631,0.901631,372142.69705855
2012-03-28,0.910315,0.910315,0.892947,0.892947,193361.93802432
2012-03-29,0.910315,0.910315,0.849616,0.849616,225771.14493053
2012-03-30,0.868387,0.885929,0.859615,0.877157,82228.045114824
2012-04-02,0.875667,0.971018,0.866983,0.971018,497855.4888676
2012-04-03,0.979706,1.08373,0.971018,1.01435,881389.51825368
2012-04-04,1.01435,1.03172,0.944965,0.944965,306683.57780496
2012-04-05,0.93628,0.971018,0.927679,0.95365,202484.5802666
2012-04-10,0.927679,0.996984,0.918994,0.918994,193666.33011114
2012-04-11,0.918994,0.971018,0.910315,0.971018,73544.320301098
2012-04-12,0.962334,1.02303,0.962334,1.02303,333482.62194258
2012-04-13,1.02303,1.02303,0.944965,0.962334,236354.18516236
2012-04-16,0.944965,0.971018,0.910315,0.918994,201025.32232232
2012-04-17,0.944965,0.944965,0.918994,0.927679,20907.290187596
2012-04-18,0.95365,0.95365,0.927679,0.93628,45568.749445902
2012-04-19,0.927679,0.93628,0.866983,0.875667,440397.20731163
2012-04-20,0.884264,0.884264,0.823651,0.832248,685015.58062874
2012-04-23,0.858299,0.858299,0.780232,0.806283,354729.64562033
2012-04-24,0.788916,0.823651,0.780232,0.823651,237537.55215154
2012-04-25,0.832248,0.910315,0.823651,0.910315,305594.83457311
2012-04-26,0.927679,0.927679,0.884264,0.901631,49829.098616035
2012-04-27,0.875667,0.910315,0.875667,0.910315,48904.521902901
2012-04-30,0.921014,0.921014,0.877157,0.912244,37510.90948484
2012-05-02,0.910315,0.910315,0.884264,0.910315,33821.72299446
2012-05-04,0.892947,0.892947,0.866983,0.866983,53167.151163572
2012-05-07,0.832248,0.858299,0.832248,0.849616,60760.992700164
2012-05-08,0.849616,0.875667,0.849616,0.858299,76334.011074261
2012-05-09,0.858299,0.875667,0.858299,0.866983,75862.032332909
2012-05-10,0.866983,0.875667,0.858299,0.875667,29250.1414659
2012-05-11,0.884264,0.884264,0.849616,0.858299,83685.022968564
2012-05-14,0.858299,0.858299,0.823651,0.823651,234217.74032831
2012-05-15,0.823651,0.823651,0.806283,0.823651,138761.74995766
2012-05-16,0.7976,0.823651,0.780232,0.823651,217560.53890343
2012-05-17,0.806283,0.814968,0.788916,0.788916,201114.2458533
2012-05-18,0.780232,0.814968,0.771636,0.806283,133989.52046175
2012-05-21,0.806283,0.840931,0.806283,0.823651,137364.0544579
2012-05-22,0.823651,0.823651,0.806283,0.814968,40041.809981948
2012-05-23,0.806283,0.806283,0.788916,0.7976,74283.069635389
2012-05-24,0.7976,0.814968,0.7976,0.814968,16396.131058292
2012-05-25,0.806283,0.806283,0.7976,0.7976,19728.483379484
2012-05-28,0.7976,0.814968,0.780232,0.7976,191354.31830567
2012-05-29,0.7976,0.7976,0.780232,0.7976,80154.302770572
2012-05-30,0.7976,0.7976,0.771636,0.780232,69901.875666746
2012-05-31,0.771899,0.798215,0.771899,0.771899,50061.667850904
2012-06-01,0.771636,0.771636,0.745584,0.745584,268058.84409234
2012-06-04,0.745584,0.754268,0.719533,0.719533,133722.74986882
2012-06-05,0.736813,0.736813,0.71927,0.71927,292581.21782784
2012-06-06,0.728042,0.763128,0.728042,0.763128,122794.27592049
2012-06-08,0.745584,0.745584,0.7369,0.7369,169628.47561496
2012-06-11,0.745584,0.780232,0.7369,0.780232,165016.99250199
2012-06-12,0.788916,0.7976,0.780232,0.7976,103989.22920888
2012-06-13,0.7976,0.7976,0.771636,0.780232,39233.51788625
2012-06-14,0.771636,0.780232,0.771636,0.771636,41351.721995992
2012-06-15,0.789443,0.789443,0.745584,0.754356,145673.84442341
2012-06-18,0.771636,0.771636,0.762952,0.771636,28038.273344988
2012-06-19,0.771636,0.788916,0.754268,0.788916,101676.07735814
2012-06-20,0.788916,0.840931,0.788916,0.832248,234847.04531678
2012-06-21,0.823651,0.823651,0.806283,0.806283,158129.97903214
2012-06-22,0.780671,0.815757,0.780671,0.806985,45930.143796166
2012-06-25,0.806985,0.806985,0.789443,0.798215,42087.051194475
2012-06-26,0.789443,0.806985,0.780671,0.789443,82495.955753032
2012-06-27,0.789443,0.789443,0.771899,0.780671,73205.726856214
2012-06-28,0.780671,0.780671,0.754356,0.763128,81458.514558271
2012-06-29,0.771899,0.780671,0.745584,0.763128,45677.053746455
2012-07-02,0.771899,0.780671,0.736813,0.745584,274827.29285421
2012-07-03,0.771899,0.771899,0.754356,0.763128,185367.94059832
2012-07-04,0.763128,0.763128,0.745584,0.763128,30968.189686235
2012-07-05,0.763128,0.763128,0.745584,0.745584,236429.4281501
2012-07-06,0.736813,0.736813,0.71927,0.71927,318544.6087833
2012-07-09,0.710498,0.71927,0.701727,0.710498,100982.92983461
2012-07-10,0.710498,0.710498,0.701727,0.701727,117502.18578195
2012-07-11,0.701727,0.701727,0.684183,0.684183,153676.96221156
2012-07-12,0.666641,0.666641,0.657869,0.657869,190872.07915689
2012-07-13,0.657869,0.666641,0.649097,0.657869,81441.413879236
2012-07-16,0.649097,0.666641,0.631554,0.657869,130783.71316542
2012-07-17,0.657869,0.710498,0.657869,0.692955,184217.63492193
2012-07-18,0.701727,0.728042,0.701727,0.728042,104344.92333279
2012-07-19,0.728042,0.736813,0.710498,0.71927,69855.133810719
2012-07-20,0.710498,0.710498,0.684183,0.701727,69065.082439324
2012-07-23,0.701727,0.701727,0.675411,0.684183,43643.212986617
2012-07-24,0.675411,0.692955,0.666641,0.684183,45965.485199503
2012-07-25,0.684183,0.692955,0.684183,0.692955,28771.322452934
2012-07-26,0.701727,0.71927,0.692955,0.692955,192073.68687039
2012-07-27,0.701727,0.701727,0.692955,0.701727,44766.157576549
2012-07-30,0.701727,0.71927,0.701727,0.710498,62998.901563148
2012-07-31,0.710498,0.71927,0.701727,0.710498,41479.407066116
2012-08-01,0.701727,0.710498,0.692955,0.710498,12941.79389332
2012-08-02,0.710498,0.71927,0.701727,0.701727,36330.962631459
2012-08-03,0.710498,0.710498,0.701727,0.701727,16538.636716912
2012-08-06,0.684183,0.710498,0.684183,0.710498,19539.235864835
2012-08-07,0.701727,0.71927,0.701727,0.71927,23826.946121422
2012-08-08,0.710498,0.710498,0.701727,0.701727,14224.344820908
2012-08-09,0.701727,0.710498,0.692955,0.710498,7461.5962853928
2012-08-10,0.710498,0.728042,0.701727,0.728042,74628.503351886
2012-08-13,0.71927,0.728042,0.701727,0.71927,8134.2229940836
2012-08-14,0.710498,0.71927,0.701727,0.710498,9839.7307164591
2012-08-16,0.710498,0.728042,0.701727,0.728042,82564.35846917
2012-08-17,0.728042,0.728042,0.701727,0.71927,27117.116767663
2012-08-20,0.701727,0.710498,0.701727,0.710498,20404.530223982
2012-08-21,0.701727,0.728042,0.701727,0.728042,60416.699028936
2012-08-22,0.710498,0.728042,0.701727,0.701727,51803.657021887
2012-08-23,0.701727,0.71927,0.701727,0.710498,27789.743476354
2012-08-24,0.71927,0.71927,0.701727,0.701727,2259.5697230937
2012-08-27,0.710498,0.728042,0.710498,0.728042,50792.436868312
2012-08-28,0.71927,0.728042,0.710498,0.728042,27127.377175083
2012-08-29,0.71927,0.728042,0.710498,0.710498,25392.228275714
2012-08-30,0.71927,0.71927,0.701727,0.71927,8844.4711966504
2012-08-31,0.71927,0.71927,0.701727,0.71927,12107.280756436
2012-09-03,0.71927,0.780671,0.710498,0.745584,419552.61961383
2012-09-04,0.754356,0.754356,0.71927,0.71927,71147.945145728
2012-09-05,0.71927,0.736813,0.710498,0.71927,42326.460700959
2012-09-06,0.710498,0.736813,0.710498,0.728042,29608.115680356
2012-09-07,0.728042,0.736813,0.71927,0.71927,35083.753107208
2012-09-10,0.71927,0.728042,0.710498,0.728042,16114.539876857
2012-09-11,0.710498,0.71927,0.710498,0.710498,27316.624689733
2012-09-12,0.710498,0.71927,0.710498,0.71927,51199.433029334
2012-09-13,0.71927,0.71927,0.710498,0.710498,16661.761605962
2012-09-14,0.71927,0.736813,0.710498,0.736813,85422.451958471
2012-09-17,0.736813,0.736813,0.71927,0.728042,65736.150253939
2012-09-18,0.71927,0.728042,0.71927,0.728042,76525.538679449
2012-09-19,0.736813,0.736813,0.71927,0.736813,107044.55052971
2012-09-20,0.728042,0.728042,0.701727,0.710498,179505.82782529
2012-09-21,0.710498,0.71927,0.675411,0.701727,359188.36266727
2012-09-24,0.710498,0.71927,0.701727,0.710498,65931.097994933
2012-09-25,0.710498,0.71927,0.701727,0.710498,26594.976034476
2012-09-26,0.710498,0.728042,0.710498,0.71927,487551.75972667
2012-09-27,0.710498,0.71927,0.710498,0.71927,72675.605806145
2012-09-28,0.71927,0.71927,0.701727,0.701727,104306.16179365
2012-10-01,0.71927,0.728042,0.710498,0.728042,113746.87666597
2012-10-02,0.71927,0.771899,0.71927,0.763128,683564.30300134
2012-10-03,0.771899,0.798215,0.754356,0.771899,643589.75569026
2012-10-04,0.754356,0.798215,0.754356,0.754356,651794.66149103
2012-10-05,0.754356,0.763128,0.736813,0.763128,199162.48835283
2012-10-08,0.754356,0.789443,0.736813,0.771899,910185.92170252
2012-10-09,0.780671,0.833301,0.745584,0.745584,2146673.3201984
2012-10-10,0.754356,0.763128,0.71927,0.736813,520902.64402504
2012-10-11,0.728042,0.754356,0.71927,0.736813,600075.36781904
2012-10-12,0.728042,0.736813,0.728042,0.728042,84664.321854608
2012-10-15,0.736813,0.736813,0.71927,0.728042,101399.04635778
2012-10-16,0.728042,0.754356,0.728042,0.736813,583573.21255074
2012-10-17,0.736813,0.754356,0.736813,0.754356,174926.26597984
2012-10-18,0.745584,0.754356,0.736813,0.745584,46711.074805409
2012-10-19,0.745584,0.763128,0.745584,0.745584,284697.80479292
2012-10-22,0.745584,0.745584,0.728042,0.745584,63810.613794653
2012-10-23,0.736813,0.736813,0.701727,0.71927,198251.59218292
2012-10-24,0.71927,0.71927,0.701727,0.710498,154642.58055438
2012-10-25,0.71927,0.736813,0.71927,0.71927,136324.3331726
2012-10-26,0.71927,0.771899,0.71927,0.771899,466741.37338693
2012-10-29,0.780671,0.780671,0.745584,0.771899,300242.3220353
2012-10-30,0.771899,0.780671,0.745584,0.754356,141636.944126
2012-10-31,0.763128,0.789443,0.754356,0.771899,348205.16654604
2012-11-02,0.771899,0.771899,0.754356,0.763128,100290.92235635
2012-11-05,0.763128,0.763128,0.754356,0.763128,34338.163501303
2012-11-06,0.763128,0.815757,0.763128,0.806985,972224.9051492
2012-11-07,0.824529,0.903473,0.806985,0.868387,2221253.941649
2012-11-08,0.842071,0.868387,0.833301,0.842071,434953.49115232
2012-11-09,0.842071,0.850843,0.824529,0.842071,530929.34216562
2012-11-12,0.842071,0.850843,0.806985,0.824529,278312.41124144
2012-11-13,0.815757,0.815757,0.780671,0.815757,281087.2814261
2012-11-14,0.815757,0.842071,0.789443,0.824529,645400.14757738
2012-11-15,0.824529,0.824529,0.771899,0.780671,354530.13769827
2012-11-16,0.789443,0.798215,0.771899,0.789443,112362.86170944
2012-11-19,0.789443,0.850843,0.789443,0.824529,513077.37329885
2012-11-20,0.833301,0.850843,0.815757,0.842071,297950.83104467
2012-11-21,0.842071,0.850843,0.824529,0.842071,142318.69119684
2012-11-22,0.833301,0.859615,0.833301,0.850843,129167.12897403
2012-11-23,0.850843,0.859615,0.833301,0.850843,73037.000156408
2012-11-26,0.850843,0.850843,0.824529,0.833301,196751.29260897
2012-11-27,0.842071,0.842071,0.824529,0.824529,74916.934804935
2012-11-28,0.815757,0.824529,0.789443,0.806985,345378.99432426
2012-11-29,0.806985,0.806985,0.780671,0.798215,234360.24598694
2012-11-30,0.789443,0.824529,0.789443,0.815757,118159.99190214
2012-12-03,0.815757,0.815757,0.789443,0.806985,115344.0800878
2012-12-04,0.815757,0.815757,0.798215,0.798215,247631.51296298
2012-12-05,0.798215,0.842071,0.798215,0.833301,288773.46662949
2012-12-06,0.824529,0.921014,0.824529,0.903473,2975311.8038117
2012-12-07,0.894701,0.903473,0.877157,0.903473,395018.84542564
2012-12-10,0.903473,0.903473,0.877157,0.894701,159759.1037215
2012-12-11,0.894701,0.973644,0.885929,0.964877,2697892.0480158
2012-12-12,0.964877,1.03505,0.964877,0.982423,2106475.3240147
2012-12-13,0.964877,0.973644,0.938558,0.964877,585108.85352803
2012-12-14,0.9561,0.964877,0.92979,0.947333,177986.14748175
2012-12-17,0.964877,1.01751,0.947333,1.01751,1026823.9531706
2012-12-18,1.01751,1.03505,0.991189,0.991189,686198.94761792
2012-12-19,0.991189,1.02627,0.991189,0.999965,2282578.116712
2012-12-20,0.991189,1.00873,0.9561,0.964877,394494.42460192
2012-12-21,0.947333,0.982423,0.903473,0.973644,507201.5799826
2012-12-27,0.973644,0.991189,0.947333,0.973644,444556.09245282
2012-12-28,0.973644,0.991189,0.938558,0.947333,256097.48913033
2013-01-02,0.973644,0.973644,0.938558,0.947333,166844.48506813
2013-01-03,0.9561,0.982423,0.947333,0.964877,357742.78526621
2013-01-04,0.9561,0.999965,0.9561,0.973644,520797.7598603
2013-01-07,0.973644,0.982423,0.947333,0.9561,344770.21015064
2013-01-08,0.947333,0.964877,0.92979,0.947333,385702.39548764
2013-01-09,0.947333,0.947333,0.912244,0.921014,399216.49210599
2013-01-10,0.912244,0.947333,0.912244,0.938558,284234.94641373
2013-01-11,0.938558,0.964877,0.938558,0.947333,269383.57669489
2013-01-14,0.9561,1.00873,0.9561,0.999965,1426361.9380425
2013-01-15,0.991189,1.08768,0.973644,1.08768,2222107.8355554
2013-01-16,1.07891,1.10522,1.04381,1.05259,1367923.2175551
2013-01-17,1.07014,1.09645,1.02627,1.05259,1711817.8729392
2013-01-18,1.06136,1.06136,1.03505,1.05259,243072.47193238
2013-01-21,1.05259,1.06136,1.03505,1.03505,202696.62868662
2013-01-22,1.04381,1.04381,1.02627,1.02627,262077.02656608
2013-01-23,1.02627,1.04381,1.01751,1.01751,263026.68427512
2013-01-24,1.02627,1.03505,0.999965,0.999965,571972.11189372
2013-01-25,1.00873,1.04381,0.991189,1.02627,679643.68732137
2013-01-28,1.04381,1.07014,1.04381,1.07014,594312.4389844
2013-01-29,1.07891,1.07891,1.03505,1.05259,416293.23018986
2013-01-30,1.05259,1.06136,1.04381,1.05259,56771.974304047
2013-01-31,1.05259,1.05259,1.02627,1.03505,155188.66223821
2013-02-01,1.05259,1.05259,1.02627,1.04381,135096.50441792
2013-02-04,1.05259,1.07014,1.03505,1.04381,341376.29538492
2013-02-05,1.03505,1.05259,1.00873,1.03505,329425.20083033
2013-02-06,1.02627,1.03505,1.00873,1.02627,119369.57993251
2013-02-07,1.00873,1.02627,1.00873,1.02627,177428.66534523
2013-02-08,1.01751,1.01751,0.964877,0.973644,1190306.4447405
2013-02-11,0.982423,1.00873,0.973644,0.999965,388056.58896807
2013-02-12,1.00873,1.00873,0.982423,0.999965,419994.95717819
2013-02-13,0.991189,0.999965,0.982423,0.991189,195304.57516264
2013-02-14,0.991189,1.01751,0.964877,1.01751,750157.76729755
2013-02-15,1.00873,1.01751,0.991189,0.991189,190100.2685098
2013-02-18,0.991189,0.999965,0.973644,0.991189,168871.48555636
2013-02-19,0.982423,1.07891,0.973644,1.05259,2056985.9588887
2013-02-20,1.05259,1.06136,1.02627,1.04381,387556.10909499
2013-02-21,1.02627,1.03505,1.01751,1.02627,226642.13951602
2013-02-22,1.02627,1.05259,1.01751,1.04381,150495.09586587
2013-02-25,1.05259,1.11399,1.05259,1.08768,1728071.4983389
2013-02-26,1.07891,1.07891,1.05259,1.07014,462780.85612254
2013-02-27,1.07891,1.15785,1.07891,1.14031,2814849.2921592
2013-02-28,1.14907,1.21048,1.13153,1.1754,1591609.2196888
2013-03-01,1.18417,1.20171,1.14031,1.19294,621570.92136542
2013-03-04,1.18417,1.27188,1.15785,1.18417,1107441.1143203
2013-03-05,1.18417,1.22802,1.1754,1.21048,513353.26425395
2013-03-06,1.22802,1.26311,1.21925,1.24557,764134.72229509
2013-03-07,1.26311,1.2982,1.20171,1.21048,1372847.0730719
2013-03-08,1.22802,1.26311,1.21925,1.24557,551112.70360742
2013-03-11,1.24557,1.27188,1.22802,1.26311,339312.81344809
2013-03-12,1.26311,1.34205,1.24557,1.24557,1847404.5968228
2013-03-13,1.27188,1.28942,1.22802,1.25433,476549.18283586
2013-03-14,1.26311,1.27188,1.24557,1.27188,213226.08679081
2013-03-15,1.27188,1.27188,1.24557,1.25433,122690.53180102
2013-03-18,1.24557,1.24557,1.16661,1.21925,445180.83726022
2013-03-19,1.21925,1.22802,1.18417,1.20171,334115.34706686
2013-03-20,1.21048,1.23679,1.20171,1.20171,186135.19106433
2013-03-21,1.20171,1.24557,1.19294,1.21048,214243.00717073
2013-03-22,1.25433,1.28942,1.14907,1.16661,1054962.5504993
2013-03-25,1.1754,1.18417,1.10522,1.11399,809003.48394585
2013-03-26,1.08768,1.09645,1.00873,1.01751,1227147.0076073
2013-03-27,1.02627,1.07891,0.982423,1.07891,851462.18989801
2013-03-28,1.07891,1.14031,1.05259,1.10522,1089592.5655895
2013-04-02,1.09645,1.13153,1.07014,1.07014,193878.37853117
2013-04-03,1.08768,1.08768,0.999965,0.999965,578379.16630531
2013-04-04,1.01751,1.02627,0.973644,0.999965,939611.63013985
2013-04-05,0.999965,0.999965,0.973644,0.999965,258630.66971798
2013-04-08,0.991189,1.02627,0.991189,0.999965,520939.12547365
2013-04-09,0.999965,1.01751,0.991189,0.991189,205867.09457963
2013-04-10,0.991189,1.03505,0.982423,1.02627,600681.87190213
2013-04-11,1.02627,1.06136,1.02627,1.06136,619802.71115325
2013-04-12,1.07014,1.07014,1.01751,1.01751,273730.56930546
2013-04-15,1.00873,1.01751,0.964877,0.964877,268354.11581701
2013-04-17,0.973644,0.973644,0.877157,0.885929,1537067.1739308
2013-04-18,0.885929,0.921014,0.850843,0.903473,487809.40995745
2013-04-19,0.903473,0.938558,0.894701,0.912244,493084.39941697
2013-04-22,0.921014,0.92979,0.877157,0.877157,260148.06997098
2013-04-23,0.868387,0.894701,0.868387,0.868387,147494.49671795
2013-04-24,0.877157,0.885929,0.868387,0.877157,212520.39876932
2013-04-25,0.885929,0.912244,0.877157,0.903473,222882.27021897
2013-04-26,0.912244,0.947333,0.894701,0.938558,452727.93694078
2013-04-29,0.9561,0.973644,0.921014,0.92979,322114.09052044
2013-04-30,0.92979,0.938558,0.894701,0.921014,237848.78450998
2013-05-02,0.92979,0.947333,0.921014,0.947333,65779.471974159
2013-05-06,0.947333,0.991189,0.92979,0.982423,318331.42031801
2013-05-07,0.982423,0.999965,0.973644,0.982423,236846.68471855
2013-05-08,0.991189,0.999965,0.973644,0.991189,217453.37464814
2013-05-09,0.991189,1.03505,0.982423,1.02627,728865.14180903
2013-05-10,1.01751,1.01751,0.973644,0.991189,227539.3551427
2013-05-13,0.999965,0.999965,0.964877,0.964877,160891.16867359
2013-05-14,0.973644,0.999965,0.964877,0.999965,191333.79749082
2013-05-15,0.999965,0.999965,0.964877,0.973644,198804.51413838
2013-05-16,0.903473,0.921014,0.815757,0.894701,982560.55555766
2013-05-17,0.903473,0.921014,0.885929,0.921014,165152.65788898
2013-05-20,0.921014,0.92979,0.903473,0.912244,153299.60722753
2013-05-21,0.92979,0.92979,0.912244,0.92979,96075.034951704
2013-05-22,0.921014,0.92979,0.912244,0.921014,52415.861331323
2013-05-23,0.912244,0.912244,0.859615,0.894701,222301.98717706
2013-05-24,0.894701,0.92979,0.894701,0.92979,122095.42817062
2013-05-27,0.92979,0.938558,0.912244,0.92979,195699.03082571
2013-05-28,0.92979,0.9561,0.921014,0.9561,360180.20205127
2013-05-29,0.9561,0.9561,0.912244,0.947333,176342.2022039
2013-05-31,0.947333,0.964877,0.938558,0.964877,262892.15893338
2013-06-03,0.964877,0.964877,0.938558,0.947333,56286.315019467
2013-06-04,0.964877,0.973644,0.938558,0.947333,359182.66244092
2013-06-05,0.9561,1.02627,0.938558,1.00873,735994.98492116
2013-06-06,0.999965,1.06136,0.973644,0.999965,1527230.8633502
2013-06-07,0.999965,1.00873,0.964877,0.982423,865168.9541668
2013-06-10,0.982423,0.982423,0.912244,0.92979,1138012.568253
2013-06-11,0.92979,0.92979,0.868387,0.903473,1471406.2666646
2013-06-12,0.903473,0.912244,0.894701,0.903473,359672.88190657
2013-06-13,0.903473,0.903473,0.877157,0.894701,571068.05599543
2013-06-14,0.894701,0.912244,0.885929,0.912244,208683.00639398
2013-06-17,0.912244,0.912244,0.877157,0.885929,599110.8895215
2013-06-18,0.877157,0.894701,0.868387,0.868387,599691.1725634
2013-06-19,0.885929,0.885929,0.859615,0.885929,501492.23327561
2013-06-20,0.877157,0.877157,0.798215,0.824529,641693.86040797
2013-06-21,0.833301,0.842071,0.798215,0.806985,472117.82687538
2013-06-24,0.806985,0.824529,0.806985,0.815757,160566.25577193
2013-06-25,0.815757,0.842071,0.815757,0.833301,333813.23507059
2013-06-26,0.824529,0.833301,0.789443,0.789443,317219.87618077
2013-06-27,0.798215,0.798215,0.763128,0.771899,263541.9847367
2013-06-28,0.763128,0.842071,0.754356,0.842071,1214787.7768463
2013-07-01,0.824529,0.833301,0.789443,0.824529,295704.94186481
2013-07-02,0.824529,0.833301,0.815757,0.824529,175395.96463066
2013-07-03,0.824529,0.842071,0.815757,0.842071,425745.34551486
2013-07-04,0.842071,0.842071,0.824529,0.833301,754957.3578799
2013-07-05,0.833301,0.859615,0.833301,0.850843,2040239.8339329
2013-07-08,0.850843,0.885929,0.850843,0.877157,1445694.8257136
2013-07-09,0.868387,0.885929,0.868387,0.877157,950223.1715034
2013-07-10,0.868387,0.877157,0.859615,0.868387,142016.57920056
2013-07-11,0.868387,0.877157,0.859615,0.868387,327692.3320215
2013-07-12,0.868387,0.868387,0.850843,0.859615,466133.72925858
2013-07-15,0.842071,0.859615,0.833301,0.859615,80955.754594656
2013-07-16,0.850843,0.894701,0.850843,0.894701,467060.58606224
2013-07-17,0.894701,0.894701,0.877157,0.877157,179252.73777558
2013-07-18,0.885929,0.894701,0.877157,0.885929,415311.65121327
2013-07-19,0.894701,0.938558,0.877157,0.938558,613831.15403441
2013-07-22,0.92979,0.938558,0.903473,0.92979,292380.5698605
2013-07-23,0.92979,0.973644,0.921014,0.938558,438576.55501709
2013-07-24,0.938558,0.973644,0.938558,0.964877,451615.25275827
2013-07-25,0.964877,0.999965,0.964877,0.991189,448925.88596878
2013-07-26,0.999965,1.01751,0.991189,0.999965,650341.10377309
2013-07-29,0.999965,1.04381,0.999965,1.02627,780379.22733261
2013-07-30,1.02627,1.05259,1.01751,1.04381,492546.29805002
2013-07-31,1.05259,1.08768,1.05259,1.07891,901633.30209473
2013-08-01,1.08768,1.08768,1.00873,1.04381,796204.19571114
2013-08-02,1.05259,1.07891,1.04381,1.05259,273218.68897969
2013-08-05,1.05259,1.07891,1.04381,1.06136,171857.26411579
2013-08-06,1.06136,1.11399,1.05259,1.09645,1391041.0555193
2013-08-07,1.11399,1.20171,1.09645,1.18417,1435314.7135396
2013-08-08,1.14907,1.25433,1.14031,1.23679,1305461.2773137
2013-08-09,1.21048,1.32451,1.21048,1.31574,2010216.7417746
2013-08-12,1.31574,1.35959,1.28066,1.34205,726929.34494233
2013-08-13,1.33328,1.46485,1.31574,1.43854,1953090.2133919
2013-08-14,1.45608,1.5438,1.35959,1.46485,1713306.7720605
2013-08-16,1.46485,1.50872,1.41222,1.49994,946172.59066276
2013-08-19,1.49994,1.49994,1.40346,1.49994,911067.17669543
2013-08-20,1.49118,1.49994,1.42977,1.49994,625317.11011925
2013-08-21,1.49994,1.55257,1.47363,1.51748,976017.83575905
2013-08-22,1.51748,1.55257,1.46485,1.49994,610209.23021489
2013-08-23,1.52626,1.52626,1.43854,1.51748,692901.27375419
2013-08-26,1.4824,1.49118,1.45608,1.49118,489896.83284494
2013-08-27,1.47363,1.47363,1.35959,1.421,2038794.2565319
2013-08-28,1.38592,1.41222,1.35959,1.41222,765565.47910765
2013-08-29,1.46485,1.51748,1.43854,1.46485,381793.18026035
2013-08-30,1.44731,1.46485,1.42977,1.44731,237697.1584892
2013-09-02,1.44731,1.47363,1.42977,1.46485,119263.5557225
2013-09-03,1.44731,1.46485,1.42977,1.42977,99874.805833173
2013-09-04,1.42977,1.44731,1.40346,1.41222,341096.98429402
2013-09-05,1.39468,1.43854,1.26311,1.43854,1973194.9117102
2013-09-06,1.421,1.43854,1.40346,1.43854,245059.57083619
2013-09-09,1.43854,1.47363,1.421,1.47363,301862.3263625
2013-09-10,1.46485,1.4824,1.42977,1.42977,335264.51269798
2013-09-11,1.421,1.44731,1.41222,1.42977,95613.316617772
2013-09-12,1.42977,1.44731,1.421,1.43854,129270.8730935
2013-09-13,1.43854,1.45608,1.41222,1.42977,101018.27123795
2013-09-16,1.44731,1.44731,1.41222,1.42977,60790.633877157
2013-09-17,1.421,1.44731,1.421,1.44731,419634.70287319
2013-09-18,1.46485,1.47363,1.42977,1.42977,215905.19317289
2013-09-19,1.43854,1.47363,1.40346,1.45608,516038.07086237
2013-09-20,1.46485,1.58766,1.421,1.5438,1814339.863887
2013-09-23,1.5438,1.64028,1.5438,1.62274,1778733.9700465
2013-09-24,1.62274,1.64906,1.58766,1.58766,780942.40969547
2013-09-25,1.56134,1.61398,1.5438,1.56134,285876.61160104
2013-09-26,1.57889,1.64906,1.5438,1.63152,1053921.6891687
2013-09-27,1.64906,1.70168,1.57889,1.64028,766539.07776734
2013-09-30,1.61398,1.6666,1.58766,1.6666,492775.44714908
2013-10-01,1.64906,1.6666,1.63152,1.65783,183872.20120543
2013-10-02,1.65783,1.71046,1.64906,1.68414,337250.47155652
2013-10-03,1.71923,1.71923,1.64028,1.69292,451933.32538832
2013-10-04,1.67537,1.67537,1.61398,1.61398,447864.50382337
2013-10-07,1.59644,1.64028,1.50872,1.63152,387519.62764638
2013-10-08,1.61398,1.64028,1.57889,1.62274,455481.14626534
2013-10-09,1.6052,1.75431,1.58766,1.71046,1611863.2639372
2013-10-10,1.76308,1.82448,1.73677,1.82448,1105118.8421075
2013-10-11,1.82448,1.83326,1.7894,1.80694,498808.56671246
2013-10-14,1.80694,1.86834,1.7894,1.84203,469720.31167475
2013-10-15,1.85957,1.85957,1.82448,1.82448,495493.3150703
2013-10-16,1.82448,1.85957,1.7894,1.83326,346391.35452311
2013-10-17,1.84203,1.84203,1.80694,1.84203,140862.85338837
2013-10-18,1.82448,1.82448,1.76308,1.81572,508585.59493912
2013-10-21,1.83326,1.84203,1.7894,1.84203,197667.88900521
2013-10-22,1.84203,1.89466,1.81572,1.8508,354429.8137146
2013-10-23,1.83326,1.85957,1.81572,1.84203,158013.69441472
2013-10-24,1.8508,1.92098,1.84203,1.89466,416484.75779504
2013-10-25,1.92098,1.92974,1.90344,1.92098,221557.53761642
2013-10-28,1.9122,1.9122,1.86834,1.9122,314310.48065436
2013-10-29,1.90344,1.92974,1.88589,1.92098,107985.08787661
2013-10-30,1.92974,2.01746,1.92974,1.9736,666472.74432898
2013-10-31,2.0087,2.07009,1.96483,2.035,462649.75091661
2013-11-04,2.04378,2.09641,2.04378,2.08764,240285.06124976
2013-11-05,2.10518,2.10518,1.90344,2.07886,727006.86802062
2013-11-06,2.07009,2.07886,2.0087,2.07886,218203.52443513
2013-11-07,2.07009,2.09641,2.01746,2.07009,330891.29904622
2013-11-08,2.05254,2.06132,1.98238,2.02624,418444.49561239
2013-11-12,2.04378,2.04378,1.94729,2.02624,199873.87660066
2013-11-13,2.035,2.04378,1.93852,1.99992,248068.150301
2013-11-14,1.99992,1.99992,1.85957,1.98238,324533.26658119
2013-11-15,1.99115,1.99115,1.92098,1.95606,242776.06016245
2013-11-18,1.95606,1.95606,1.80694,1.8508,603457.88213207
2013-11-19,1.84203,1.89466,1.71923,1.75431,1089375.9569883
2013-11-20,1.71923,1.78064,1.61398,1.75431,2285693.8604321
2013-11-21,1.7894,1.82448,1.7894,1.79818,1193391.4072384
2013-11-22,1.83326,1.83326,1.76308,1.78064,1013932.3212691
2013-11-25,1.78064,1.80694,1.77185,1.80694,245367.38305881
2013-11-26,1.80694,1.80694,1.77185,1.78064,305077.25402099
2013-11-27,1.77185,1.80694,1.77185,1.77185,61450.72008789
2013-11-28,1.78064,1.7894,1.71923,1.78064,239298.9220921
2013-11-29,1.73677,1.78064,1.728,1.78064,341716.02887507
2013-12-02,1.74554,1.75431,1.64906,1.728,610836.25511283
2013-12-03,1.70168,1.75431,1.6666,1.70168,421380.11217998
2013-12-04,1.6666,1.69292,1.65783,1.69292,152235.94499159
2013-12-05,1.70168,1.728,1.6666,1.728,95328.305300531
2013-12-06,1.74554,1.86834,1.73677,1.78064,901554.63897117
2013-12-09,1.7894,1.81572,1.78064,1.78064,167404.2472952
2013-12-10,1.7894,1.80694,1.61398,1.6666,6642214.9693635
2013-12-11,1.68414,1.70168,1.6666,1.68414,171363.62451432
2013-12-12,1.65783,1.65783,1.56134,1.63152,718193.17804623
2013-12-13,1.6052,1.62274,1.55257,1.6052,202470.89972337
2013-12-16,1.57011,1.59644,1.53503,1.5438,331814.73571408
2013-12-17,1.53503,1.57011,1.44731,1.44731,1161580.7240983
2013-12-18,1.46485,1.52626,1.44731,1.49994,386631.53238185
2013-12-19,1.52626,1.6052,1.50872,1.53503,685978.91888102
2013-12-20,1.53503,1.58766,1.49994,1.55257,555792.58943653
2013-12-23,1.56134,1.65783,1.56134,1.64906,208595.22290827
2013-12-27,1.67537,1.68414,1.61398,1.61398,226605.65806741
2013-12-30,1.62274,1.64028,1.6052,1.64028,92163.539633877
2014-01-02,1.64028,1.67537,1.6052,1.67537,138895.13525412
2014-01-03,1.67537,1.68414,1.64906,1.6666,94241.842159204
2014-01-07,1.67537,1.67537,1.59644,1.59644,166260.78189042
2014-01-08,1.59644,1.59644,1.53503,1.57889,82026.257102217
2014-01-09,1.55257,1.61398,1.55257,1.58766,80805.268619152
2014-01-10,1.55257,1.58766,1.55257,1.57889,183204.13467782
2014-01-13,1.59644,1.61398,1.58766,1.61398,159034.03493043
2014-01-14,1.59644,1.59644,1.53503,1.57889,140610.90338393
2014-01-15,1.58766,1.59644,1.53503,1.57889,246222.41701054
2014-01-16,1.57011,1.6052,1.57011,1.57889,112264.81781631
2014-01-17,1.57889,1.59644,1.57889,1.57889,288450.83381837
2014-01-20,1.57889,1.58766,1.55257,1.58766,45189.114371337
2014-01-21,1.58766,1.58766,1.53503,1.5438,180233.17670689
2014-01-22,1.5438,1.56134,1.50872,1.51748,283118.84209541
2014-01-23,1.50872,1.57011,1.50872,1.53503,127234.75224312
2014-01-24,1.53503,1.55257,1.50872,1.55257,97062.31415463
2014-01-27,1.52626,1.53503,1.49118,1.49994,95532.373403675
2014-01-28,1.49118,1.53503,1.49118,1.53503,112729.95628605
2014-01-29,1.53503,1.58766,1.50872,1.53503,483052.00105005
2014-01-30,1.53503,1.6052,1.49994,1.58766,801505.40621185
2014-01-31,1.6052,1.67537,1.59644,1.64028,519150.39444664
2014-02-03,1.64906,1.71046,1.64906,1.69292,628730.40565454
2014-02-04,1.6666,1.69292,1.64906,1.67537,247540.30934147
2014-02-05,1.67537,1.74554,1.67537,1.71923,806393.92032518
2014-02-06,1.74554,1.75431,1.71923,1.75431,407297.13297243
2014-02-07,1.76308,1.76308,1.73677,1.75431,137430.1770835
2014-02-10,1.76308,1.77185,1.68414,1.74554,225912.51054388
2014-02-11,1.74554,1.74554,1.71046,1.74554,185497.90575899
2014-02-12,1.75431,1.76308,1.73677,1.73677,282410.87398338
2014-02-13,1.73677,1.73677,1.70168,1.71923,115011.18686926
2014-02-14,1.71923,1.75431,1.70168,1.75431,144117.68263126
2014-02-17,1.76308,1.81572,1.76308,1.79818,489023.55816891
2014-02-18,1.79818,1.79818,1.76308,1.79818,487337.43121611
2014-02-19,1.78064,1.78064,1.76308,1.78064,212770.06868322
2014-02-20,1.78064,1.78064,1.71923,1.75431,280374.753133
2014-02-21,1.78064,1.78064,1.75431,1.77185,93117.757524002
2014-02-24,1.78064,1.78064,1.75431,1.77185,179455.66583346
2014-02-25,1.7894,1.7894,1.728,1.75431,386241.63689987
2014-02-26,1.74554,1.74554,1.58766,1.74554,782765.34208055
2014-02-27,1.69292,1.73677,1.67537,1.73677,286186.7039142
2014-02-28,1.728,1.73677,1.69292,1.71046,94046.894418211
2014-03-03,1.6052,1.6666,1.53503,1.6666,1238757.2286264
2014-03-04,1.62274,1.70168,1.62274,1.65783,462574.50792886
2014-03-05,1.67537,1.67537,1.6052,1.6052,333796.13439155
2014-03-06,1.62274,1.64028,1.58766,1.58766,245070.97128888
2014-03-07,1.59644,1.61398,1.56134,1.57889,276728.88836285
2014-03-10,1.55257,1.56134,1.52626,1.56134,210029.39985662
2014-03-11,1.55257,1.61398,1.51748,1.61398,250568.26957585
2014-03-12,1.61398,1.61398,1.56134,1.57011,301532.85327977
2014-03-13,1.56134,1.57011,1.55257,1.57011,63343.195234376
2014-03-14,1.51748,1.51748,1.47363,1.50872,399307.69572751
2014-03-17,1.49994,1.56134,1.49118,1.56134,239765.20060711
2014-03-18,1.58766,1.59644,1.55257,1.57011,538325.95587068
2014-03-19,1.58766,1.58766,1.51748,1.52626,292291.64632953
2014-03-20,1.49994,1.53503,1.49118,1.49118,432760.04405482
2014-03-21,1.57011,1.6052,1.49118,1.49118,1530747.9030049
2014-03-24,1.50872,1.51748,1.4824,1.4824,548815.51239045
2014-03-25,1.4824,1.56134,1.4824,1.56134,421523.75788388
2014-03-26,1.57011,1.58766,1.55257,1.56134,616480.61923949
2014-03-27,1.56134,1.57889,1.52626,1.52626,228990.63277009
2014-03-28,1.53503,1.55257,1.52626,1.53503,196932.55980672
2014-03-31,1.5438,1.57011,1.52626,1.53503,421204.54520857
2014-04-01,1.5438,1.59644,1.5438,1.58766,821504.08032007
2014-04-02,1.61398,1.6666,1.61398,1.64028,836017.9966393
2014-04-03,1.6666,1.6666,1.61398,1.62274,282375.53258004
2014-04-04,1.6052,1.62274,1.59644,1.61398,196210.91115147
2014-04-07,1.59644,1.59644,1.5438,1.5438,542537.28309425
2014-04-08,1.53503,1.53503,1.50872,1.52626,739367.23882676
2014-04-09,1.5438,1.55257,1.51748,1.51748,544352.23516245
2014-04-10,1.51748,1.55257,1.49994,1.51748,523397.06307355
2014-04-11,1.49994,1.50872,1.4824,1.49118,812636.80821805
2014-04-14,1.49118,1.49118,1.44731,1.47363,542159.92811022
2014-04-15,1.45608,1.4824,1.45608,1.45608,144019.63873814
2014-04-16,1.44731,1.4824,1.41222,1.43854,384245.41763391
2014-04-17,1.421,1.46485,1.421,1.43854,155608.19889719
2014-04-22,1.46485,1.50872,1.46485,1.49118,231377.88756332
2014-04-23,1.49994,1.49994,1.47363,1.47363,109983.58723311
2014-04-24,1.47363,1.47363,1.43854,1.45608,281942.31537783
2014-04-25,1.44731,1.44731,1.41222,1.43854,306836.34387101
2014-04-28,1.42977,1.43854,1.421,1.43854,63822.014247343
2014-04-29,1.421,1.44731,1.421,1.44731,71696.306920101
2014-04-30,1.44731,1.46485,1.43854,1.46485,63874.456329715
2014-05-02,1.45608,1.4824,1.42977,1.4824,100749.22055447
2014-05-05,1.4824,1.4824,1.42977,1.43854,99179.378219103
2014-05-06,1.42977,1.43854,1.34205,1.40346,246068.51089923
2014-05-07,1.36837,1.39468,1.30697,1.39468,392020.52636827
2014-05-08,1.40346,1.43854,1.37714,1.38592,113410.56331163
2014-05-09,1.38592,1.39468,1.35959,1.39468,97071.434516781
2014-05-12,1.39468,1.421,1.35959,1.41222,46623.291319698
2014-05-13,1.421,1.45608,1.421,1.43854,203484.39996748
2014-05-14,1.44731,1.4824,1.43854,1.44731,352133.76254289
2014-05-15,1.45608,1.46485,1.42977,1.42977,84664.321854608
2014-05-16,1.421,1.421,1.38592,1.421,176176.89563991
2014-05-19,1.41222,1.41222,1.39468,1.39468,124585.28703804
2014-05-20,1.39468,1.40346,1.38592,1.39468,82750.185848011
2014-05-21,1.39468,1.39468,1.37714,1.37714,231133.91787575
2014-05-22,1.39468,1.39468,1.34205,1.39468,312596.9926151
2014-05-23,1.41222,1.42977,1.37714,1.40346,194980.80230625
2014-05-26,1.40346,1.40346,1.37714,1.37714,73047.260563828
2014-05-27,1.38592,1.38592,1.35082,1.37714,387926.6238074
2014-05-28,1.36837,1.38592,1.36837,1.38592,111136.17300003
2014-05-29,1.38592,1.38592,1.35959,1.38592,76135.643197461
2014-05-30,1.37714,1.38592,1.36837,1.38592,107148.29464919
2014-06-02,1.38592,1.38592,1.35082,1.37714,163148.45830615
2014-06-03,1.36837,1.42977,1.35959,1.42977,1089948.2597133
2014-06-04,1.42977,1.44731,1.41222,1.43854,403219.19104534
2014-06-05,1.44731,1.44731,1.40346,1.42977,189051.42686235
2014-06-06,1.421,1.421,1.39468,1.40346,228862.94769997
2014-06-09,1.40346,1.41222,1.39468,1.40346,125171.2703063
2014-06-10,1.40346,1.43854,1.39468,1.43854,317445.60514402
2014-06-11,1.43854,1.52626,1.42977,1.4824,2034006.0664022
2014-06-12,1.49118,1.53503,1.47363,1.51748,930180.03562968
2014-06-13,1.51748,1.52626,1.47363,1.49994,252295.43815833
2014-06-16,1.4824,1.49118,1.44731,1.4824,125353.67754933
2014-06-17,1.4824,1.56134,1.4824,1.56134,1251510.9150504
2014-06-18,1.56134,1.56134,1.53503,1.5438,281197.8658172
2014-06-20,1.53503,1.56134,1.52626,1.55257,162824.68544976
2014-06-23,1.5438,1.62274,1.53503,1.57889,1508604.8037457
2014-06-24,1.59644,1.59644,1.52626,1.5438,368464.91102085
2014-06-25,1.52626,1.53503,1.46485,1.47363,634984.69400009
2014-06-26,1.49118,1.50872,1.46485,1.47363,262678.97046809
2014-06-27,1.45608,1.4824,1.45608,1.47363,174146.47501587
2014-06-30,1.49118,1.49994,1.47363,1.47363,128501.34253695
2014-07-01,1.46485,1.49118,1.46485,1.49118,263368.69785581
2014-07-02,1.47363,1.49118,1.46485,1.47363,199651.56777321
2014-07-03,1.45608,1.47363,1.44731,1.46485,116356.44028664
2014-07-04,1.45608,1.47363,1.44731,1.47363,130193.1697161
2014-07-07,1.49118,1.49118,1.45608,1.45608,159182.2408154
2014-07-08,1.47363,1.4824,1.45608,1.46485,351648.10325832
2014-07-09,1.47363,1.47363,1.46485,1.47363,251940.88407968
2014-07-10,1.47363,1.47363,1.38592,1.40346,580281.90185923
2014-07-11,1.39468,1.4824,1.39468,1.47363,284275.98804341
2014-07-14,1.47363,1.5438,1.47363,1.52626,634201.48290032
2014-07-15,1.53503,1.53503,1.50872,1.51748,187814.47774553
2014-07-16,1.52626,1.52626,1.49994,1.50872,212193.20577713
2014-07-17,1.50872,1.51748,1.4824,1.50872,210591.44217422
2014-07-18,1.4824,1.49994,1.46485,1.49994,206629.78486457
2014-07-21,1.51748,1.52626,1.49118,1.51748,130784.85321069
2014-07-22,1.51748,1.53503,1.51748,1.51748,147092.06073801
2014-07-23,1.51748,1.53503,1.50872,1.52626,453967.16614815
2014-07-24,1.52626,1.53503,1.51748,1.52626,210759.02882876
2014-07-25,1.51748,1.53503,1.51748,1.53503,206478.15884379
2014-07-28,1.53503,1.58766,1.53503,1.57011,504052.77494971
2014-07-29,1.57011,1.57889,1.5438,1.5438,222246.12495888
2014-07-30,1.5438,1.55257,1.4824,1.52626,231914.84888499
2014-07-31,1.52626,1.55257,1.51748,1.52626,248283.61885683
2014-08-01,1.5438,1.55257,1.49118,1.55257,153104.65948654
2014-08-04,1.55257,1.62274,1.53503,1.61398,708946.27086963
2014-08-05,1.59644,1.64906,1.56134,1.57889,849743.0016324
2014-08-06,1.57889,1.58766,1.56134,1.57889,211827.25124578
2014-08-07,1.57889,1.58766,1.56134,1.57011,157824.44690006
2014-08-08,1.56134,1.56134,1.51748,1.56134,345863.51356357
2014-08-11,1.55257,1.57889,1.53503,1.57889,191830.85722809
2014-08-12,1.57889,1.61398,1.55257,1.61398,151925.85267843
2014-08-13,1.59644,1.61398,1.57889,1.57889,173158.05576768
2014-08-14,1.57889,1.57889,1.5438,1.57011,123933.18114419
2014-08-18,1.57011,1.57889,1.56134,1.57011,87142.780269343
2014-08-19,1.57889,1.57889,1.56134,1.57889,87340.008100874
2014-08-20,1.57011,1.57011,1.55257,1.57011,59957.260785543
2014-08-21,1.56134,1.6052,1.5438,1.5438,490145.36271358
2014-08-22,1.55257,1.55257,1.49994,1.53503,164424.16896212
2014-08-25,1.5438,1.56134,1.5438,1.56134,64862.875577911
2014-08-26,1.56134,1.56134,1.5438,1.5438,195881.43806874
2014-08-27,1.5438,1.56134,1.52626,1.53503,171420.62677777
2014-08-28,1.52626,1.5438,1.47363,1.53503,332430.36015933
2014-08-29,1.49994,1.53503,1.49994,1.50872,314195.3360822
2014-09-01,1.49994,1.50872,1.49118,1.50872,136504.4603251
2014-09-02,1.49994,1.49994,1.47363,1.49118,182121.0916723
2014-09-03,1.50872,1.53503,1.50872,1.53503,184653.13221467
2014-09-04,1.53503,1.53503,1.50872,1.51748,54724.453000981
2014-09-05,1.52626,1.52626,1.51748,1.52626,33130.855561466
2014-09-08,1.52626,1.53503,1.50872,1.52626,92145.298909573
2014-09-09,1.50872,1.57889,1.49994,1.55257,875237.83398232
2014-09-10,1.55257,1.55257,1.52626,1.53503,112066.44993951
2014-09-11,1.5438,1.57889,1.53503,1.53503,422398.17260518
2014-09-12,1.55257,1.55257,1.51748,1.52626,124897.65944175
2014-09-15,1.5438,1.57889,1.52626,1.57011,357584.31897384
2014-09-16,1.57889,1.59644,1.56134,1.57889,968616.66187291
2014-09-17,1.57889,1.57889,1.5438,1.57011,230838.64615109
2014-09-18,1.57011,1.58766,1.55257,1.57011,530049.22721797
2014-09-19,1.57889,1.62274,1.57889,1.6052,1482720.0759138
2014-09-22,1.6052,1.71923,1.59644,1.68414,1385658.9018045
2014-09-23,1.71046,1.71923,1.64906,1.65783,636939.87163637
2014-09-24,1.65783,1.68414,1.64028,1.65783,239701.35807205
2014-09-25,1.65783,1.69292,1.63152,1.63152,520407.86437832
2014-09-26,1.62274,1.64028,1.57889,1.64028,414387.07450014
2014-09-29,1.64028,1.64028,1.61398,1.62274,177818.56082722
2014-09-30,1.62274,1.64028,1.59644,1.59644,234750.14146892
2014-10-01,1.58766,1.61398,1.57889,1.57889,173809.02161625
2014-10-02,1.57011,1.57889,1.5438,1.55257,243131.75428637
2014-10-03,1.56134,1.62274,1.56134,1.61398,476101.14504516
2014-10-06,1.62274,1.64028,1.59644,1.62274,250874.94175319
2014-10-07,1.61398,1.64906,1.57889,1.62274,231584.235757
2014-10-08,1.6052,1.63152,1.58766,1.58766,188270.49585311
2014-10-09,1.62274,1.62274,1.59644,1.6052,105092.79302924
2014-10-10,1.58766,1.58766,1.55257,1.56134,189851.73864116
2014-10-13,1.56134,1.58766,1.5438,1.5438,56534.844888102
2014-10-14,1.53503,1.53503,1.42977,1.4824,895467.93728016
2014-10-15,1.49994,1.49994,1.45608,1.45608,261786.31502249
2014-10-16,1.45608,1.49118,1.44731,1.47363,272723.90933296
2014-10-17,1.47363,1.50872,1.46485,1.49994,133310.05348145
2014-10-20,1.52626,1.52626,1.49118,1.49118,44459.485399197
2014-10-21,1.49118,1.51748,1.4824,1.49994,158221.18265366
2014-10-22,1.50872,1.51748,1.47363,1.47363,214042.35920339
2014-10-23,1.4824,1.4824,1.45608,1.46485,386502.70726646
2014-10-24,1.46485,1.47363,1.44731,1.45608,190803.67644076
2014-10-27,1.44731,1.46485,1.44731,1.46485,99427.908087738
2014-10-28,1.46485,1.49118,1.46485,1.4824,173467.00803556
2014-10-29,1.49118,1.51748,1.49118,1.50872,223012.23537963
2014-10-30,1.49994,1.50872,1.4824,1.49994,159075.07656012
2014-10-31,1.49994,1.51748,1.4824,1.49118,183991.90595867
2014-11-03,1.49118,1.49994,1.4824,1.49118,88291.945900463
2014-11-04,1.49118,1.57011,1.49118,1.52626,926397.36542724
2014-11-05,1.55257,1.56134,1.49994,1.49994,411075.24299378
2014-11-06,1.51748,1.51748,1.4824,1.49118,226333.18724813
2014-11-07,1.49118,1.51748,1.49118,1.49994,152124.22055522
2014-11-10,1.50872,1.50872,1.49118,1.49994,150021.97707925
2014-11-12,1.51748,1.51748,1.49994,1.50872,108610.97272927
2014-11-13,1.50872,1.53503,1.50872,1.51748,222907.35121488
2014-11-14,1.51748,1.52626,1.49118,1.50872,488311.0298758
2014-11-17,1.4824,1.49118,1.43854,1.44731,670987.32359409
2014-11-18,1.45608,1.45608,1.421,1.421,476798.85274977
2014-11-19,1.42977,1.4824,1.421,1.46485,345878.33415207
2014-11-20,1.47363,1.47363,1.43854,1.44731,64422.818104088
2014-11-21,1.43854,1.4824,1.43854,1.4824,164639.63751795
2014-11-24,1.4824,1.49118,1.46485,1.4824,66771.311358161
2014-11-25,1.47363,1.4824,1.45608,1.46485,100476.74973519
2014-11-26,1.46485,1.49118,1.46485,1.47363,99033.452424675
2014-11-27,1.47363,1.47363,1.45608,1.45608,79811.149144612
2014-11-28,1.45608,1.47363,1.45608,1.47363,36155.395660038
2014-12-01,1.47363,1.47363,1.44731,1.47363,157074.29711309
2014-12-02,1.4824,1.4824,1.44731,1.44731,59322.255570727
2014-12-03,1.47363,1.49118,1.46485,1.47363,238142.91618936
2014-12-04,1.4824,1.49994,1.47363,1.49118,188865.59948351
2014-12-05,1.49118,1.51748,1.49118,1.50872,361416.01112283
2014-12-08,1.51748,1.52626,1.45608,1.4824,323792.23715636
2014-12-09,1.4824,1.4824,1.46485,1.4824,98189.818925639
2014-12-10,1.46485,1.47363,1.46485,1.46485,63085.54500359
2014-12-11,1.46485,1.59644,1.46485,1.56134,1067117.713157
2014-12-12,1.56134,1.6052,1.56134,1.6052,1890254.3383022
2014-12-15,1.6052,1.65783,1.52626,1.56134,1144953.1638505
2014-12-16,1.57889,1.57889,1.52626,1.55257,433832.82665292
2014-12-17,1.55257,1.57889,1.53503,1.55257,157651.16001918
2014-12-18,1.57889,1.58766,1.56134,1.58766,638367.20831312
2014-12-19,1.59644,1.6052,1.57011,1.57889,272686.28783908
2014-12-22,1.57889,1.57889,1.55257,1.56134,75117.582772273
2014-12-23,1.5438,1.57011,1.5438,1.56134,83739.745141476
2014-12-29,1.57011,1.57011,1.5438,1.5438,59410.039056438
2014-12-30,1.55257,1.57011,1.5438,1.57011,73715.327091443
2015-01-02,1.55257,1.6052,1.5438,1.57889,157449.37200657
2015-01-05,1.57889,1.59644,1.57011,1.58766,45412.563244054
2015-01-07,1.58766,1.58766,1.56134,1.57889,327542.98609127
2015-01-08,1.57889,1.64906,1.57889,1.62274,719063.03258646
2015-01-09,1.62274,1.69292,1.61398,1.64906,966194.06567636
2015-01-12,1.64028,1.71923,1.64028,1.71923,1349276.6371359
2015-01-13,1.71046,1.78064,1.71046,1.76308,1434798.2730328
2015-01-14,1.76308,1.76308,1.71923,1.73677,749888.71661407
2015-01-15,1.728,1.7894,1.69292,1.75431,915918.06931489
2015-01-16,1.73677,1.81572,1.73677,1.81572,1213741.2152894
2015-01-19,1.83326,1.83326,1.77185,1.81572,217885.45180508
2015-01-20,1.81572,1.81572,1.71046,1.71046,709095.61679987
2015-01-21,1.71046,1.75431,1.6666,1.728,510622.85583477
2015-01-22,1.74554,1.7894,1.71923,1.78064,326865.7992015
2015-01-23,1.79818,1.82448,1.75431,1.78064,318511.5474705
2015-01-26,1.76308,1.78064,1.71046,1.78064,206514.64029239
2015-01-27,1.7894,1.86834,1.7894,1.79818,979258.98445873
2015-01-28,1.81572,1.84203,1.79818,1.82448,243242.33867745
2015-01-29,1.81572,1.8508,1.78064,1.81572,203174.30765433
2015-01-30,1.81572,1.81572,1.75431,1.77185,320893.10203737
2015-02-02,1.77185,1.79818,1.76308,1.76308,92091.716781931
2015-02-03,1.76308,1.79818,1.75431,1.77185,326359.61910208
2015-02-04,1.80694,1.82448,1.78064,1.79818,268052.00382073
2015-02-05,1.81572,1.81572,1.78064,1.7894,104599.15342777
2015-02-06,1.79818,1.79818,1.77185,1.79818,107433.30596643
2015-02-09,1.80694,1.80694,1.77185,1.78064,77347.511318374
2015-02-10,1.78064,1.78064,1.75431,1.76308,375430.58761425
2015-02-11,1.75431,1.77185,1.75431,1.75431,171127.63514365
2015-02-12,1.76308,1.80694,1.76308,1.77185,133778.612087
2015-02-13,1.77185,1.79818,1.77185,1.7894,54595.627885588
2015-02-16,1.7894,1.85957,1.7894,1.85957,912936.85093654
2015-02-17,1.87712,1.95606,1.86834,1.92098,869222.95514324
2015-02-18,1.92098,1.94729,1.86834,1.87712,322628.25093675
2015-02-19,1.88589,1.9122,1.86834,1.90344,218438.37376053
2015-02-20,1.90344,1.92974,1.89466,1.9122,280307.49046213
2015-02-23,1.92974,1.98238,1.9122,1.96483,507673.55872394
2015-02-24,1.98238,1.98238,1.89466,1.90344,348834.47153451
2015-02-25,1.92098,1.92098,1.86834,1.9122,486879.13301798
2015-02-26,1.9122,1.94729,1.87712,1.9122,456803.59877735
2015-02-27,1.92098,1.94729,1.89466,1.93852,172212.9582397
2015-03-02,1.93852,2.02624,1.92974,1.98238,639157.25968451
2015-03-03,1.98238,1.98238,1.9122,1.94729,335302.13419186
2015-03-04,1.95606,1.96483,1.93852,1.96483,221619.10006095
2015-03-05,1.96483,1.96483,1.92974,1.94729,193462.26200799
2015-03-06,1.93852,1.93852,1.88589,1.90344,341428.73746729
2015-03-09,1.90344,1.92098,1.90344,1.9122,107936.06593004
2015-03-10,1.89466,1.92098,1.89466,1.89466,117924.00253146
2015-03-11,1.92098,1.92098,1.90344,1.90344,75911.054279475
2015-03-12,1.9122,1.96483,1.90344,1.94729,358808.7275927
2015-03-13,1.94729,1.9736,1.9122,1.92974,328311.37660255
2015-03-16,1.95606,2.05254,1.92974,2.04378,1087770.7732496
2015-03-17,2.04378,2.07886,2.0087,2.0087,1123394.9078143
2015-03-18,1.99115,1.99992,1.95606,1.99115,393312.197658
2015-03-19,1.98238,2.07009,1.9736,2.04378,475648.54707338
2015-03-20,2.04378,2.05254,1.99992,2.035,146956.395351
2015-03-23,2.04378,2.04378,1.98238,1.99992,211497.77816305
2015-03-24,1.99992,2.035,1.99115,2.035,179663.1540724
2015-03-25,2.035,2.035,2.0087,2.02624,113280.59815096
2015-03-26,2.02624,2.02624,1.99992,2.0087,170492.62992883
2015-03-27,1.99992,2.05254,1.99115,2.01746,186281.11685876
2015-03-30,2.01746,2.04378,2.01746,2.02624,104824.88239103
2015-03-31,2.02624,2.07009,2.01746,2.01746,189818.67732837
2015-04-01,2.05254,2.08764,2.05254,2.05254,377212.47836965
2015-04-02,2.06132,2.07009,2.035,2.06132,467927.02046666
2015-04-07,2.07886,2.12272,2.07009,2.07886,723587.87225898
2015-04-08,2.07886,2.14904,2.07886,2.14904,521130.65307884
2015-04-09,2.14904,2.17534,2.07886,2.09641,347124.40363106
2015-04-10,2.09641,2.10518,2.01746,2.035,419152.46372443
2015-04-13,2.02624,2.05254,1.90344,1.98238,410720.68891514
2015-04-14,1.98238,2.01746,1.98238,1.99115,179014.46831436
2015-04-15,2.0087,2.09641,1.99992,2.07886,278164.20535647
2015-04-16,2.09641,2.09641,2.01746,2.04378,173151.21549606
2015-04-17,2.04378,2.04378,1.94729,1.99115,710913.98900388
2015-04-20,1.98238,1.99115,1.9736,1.98238,104773.58035393
2015-04-21,1.99115,2.035,1.96483,1.99115,489454.49528058
2015-04-22,1.99992,2.0087,1.96483,1.9736,318411.22348683
2015-04-23,1.99115,2.0087,1.96483,1.98238,344993.65902335
2015-04-24,1.9736,1.99992,1.96483,1.98238,252776.53726183
2015-04-27,1.98238,2.0087,1.96483,1.9736,404694.40962338
2015-04-28,1.98238,1.99992,1.96483,1.9736,241542.53118143
2015-04-29,1.9736,1.98238,1.9122,1.92974,757751.60883414
2015-04-30,1.92974,1.95606,1.9122,1.9122,221998.73513552
2015-05-04,1.9122,1.95606,1.88589,1.92974,370436.04929091
2015-05-05,1.93852,2.01746,1.93852,2.01746,445625.45491512
2015-05-06,2.02624,2.05254,1.99115,2.04378,241821.84227233
2015-05-07,2.05254,2.05254,1.99115,2.0087,205844.29367425
2015-05-08,2.01746,2.02624,1.99115,2.01746,124038.06530894
2015-05-11,2.01746,2.04378,2.0087,2.0087,123059.90646817
2015-05-12,2.0087,2.01746,1.98238,1.99115,167432.74842692
2015-05-13,1.98238,1.98238,1.95606,1.96483,174768.93973273
2015-05-14,1.99115,1.99115,1.95606,1.9736,61480.361264883
2015-05-15,1.92974,1.92974,1.86834,1.89466,673102.10756803
2015-05-18,1.89466,1.92098,1.89466,1.90344,285720.42539919
2015-05-19,1.92098,1.92098,1.90344,1.9122,185600.50983319
2015-05-20,1.9122,1.92098,1.90344,1.92098,141261.8692325
2015-05-21,1.9122,1.92098,1.88589,1.88589,264580.56597673
2015-05-22,1.90344,1.90344,1.88589,1.88589,78809.04935319
2015-05-25,1.88589,1.90344,1.88589,1.89466,152758.08572477
2015-05-26,1.88589,1.89466,1.81572,1.84203,226415.27050749
2015-05-27,1.83326,1.89466,1.81572,1.88589,186568.40826654
2015-05-28,1.89466,1.90344,1.87712,1.90344,79408.713164667
2015-05-29,1.90344,1.94729,1.88589,1.92098,140501.4590381
2015-06-01,1.92098,1.93852,1.89466,1.89466,410423.13709993
2015-06-02,1.9122,1.92974,1.89466,1.92974,101036.51196225
2015-06-03,1.93852,1.98238,1.93852,1.95606,193996.94323913
2015-06-05,1.95606,1.95606,1.9122,1.92098,63956.539589081
2015-06-08,1.9122,1.95606,1.90344,1.93852,81897.431986823
2015-06-09,1.94729,1.94729,1.87712,1.87712,206985.47898849
2015-06-10,1.89466,1.94729,1.88589,1.92974,239495.00987837
2015-06-11,1.93852,1.95606,1.9122,1.9122,271595.26451668
2015-06-12,1.94729,1.94729,1.9122,1.92098,57555.185403827
2015-06-15,1.92098,1.92974,1.89466,1.9122,48955.823940006
2015-06-16,1.92098,1.92974,1.87712,1.87712,90290.445256962
2015-06-17,1.90344,1.9122,1.81572,1.81572,158246.26364958
2015-06-18,1.84203,1.84203,1.69292,1.78064,332641.26853409
2015-06-19,1.82448,1.82448,1.77185,1.79818,88206.44250529
2015-06-22,1.79818,1.86834,1.7894,1.86834,140165.14568376
2015-06-23,1.87712,1.89466,1.84203,1.8508,57935.960523663
2015-06-24,1.8508,1.88589,1.84203,1.8508,88164.260830338
2015-06-25,1.8508,1.85957,1.84203,1.84203,16402.971329905
2015-06-26,1.84203,1.8508,1.80694,1.81572,65332.574228724
2015-06-29,1.7894,1.7894,1.70168,1.78064,310039.8710768
2015-06-30,1.77185,1.78064,1.74554,1.76308,58127.488128849
2015-07-01,1.77185,1.85957,1.77185,1.8508,475475.2601925
2015-07-02,1.8508,1.92098,1.8508,1.92098,564420.45203207
2015-07-03,1.92974,1.99115,1.92974,1.95606,384806.31990624
2015-07-06,1.95606,1.9736,1.92098,1.95606,99549.892931518
2015-07-07,1.94729,1.96483,1.92098,1.94729,102827.5230798
2015-07-08,1.93852,1.93852,1.86834,1.89466,217956.13461175
2015-07-09,1.87712,1.90344,1.86834,1.87712,39761.358845782
2015-07-10,1.89466,1.9122,1.88589,1.89466,169227.17968028
2015-07-13,1.89466,1.92098,1.89466,1.9122,41065.57063348
2015-07-14,1.9122,1.93852,1.86834,1.89466,119270.39599412
2015-07-15,1.89466,1.89466,1.86834,1.87712,103044.1316809
2015-07-16,1.90344,1.93852,1.90344,1.92098,229910.64930215
2015-07-17,1.93852,1.93852,1.9122,1.92098,47920.662835783
2015-07-20,1.92974,1.99992,1.90344,1.9736,423997.65611753
2015-07-21,1.99115,2.08764,1.98238,2.07009,911921.0706019
2015-07-22,2.07009,2.08764,2.02624,2.07009,1105753.8473223
2015-07-23,2.06132,2.07886,2.05254,2.07886,282487.2570164
2015-07-24,2.07886,2.1315,2.07886,2.08764,493220.06480398
2015-07-27,2.09641,2.10518,2.04378,2.05254,151553.05787547
2015-07-28,2.05254,2.08764,2.05254,2.08764,69643.085390691
2015-07-29,2.08764,2.10518,2.06132,2.06132,110685.85511879
2015-07-30,2.08764,2.12272,2.06132,2.10518,146386.37271651
2015-07-31,2.08764,2.11395,2.07886,2.10518,124847.49744991
2015-08-03,2.10518,2.10518,2.07886,2.09641,51158.391399651
2015-08-04,2.09641,2.10518,1.98238,2.07886,400378.19823507
2015-08-05,2.06132,2.17534,2.04378,2.17534,778427.46983214
2015-08-06,2.18412,2.18412,2.12272,2.1578,183044.52834017
2015-08-07,2.16658,2.26306,2.14904,2.2543,313385.90394122
2015-08-10,2.2543,2.30693,2.2543,2.28939,641447.61062988
2015-08-11,2.29815,2.35078,2.29815,2.33324,240063.89246758
2015-08-12,2.32447,2.34201,2.2806,2.30693,256310.67759563
2015-08-13,2.3157,2.36832,2.3157,2.35078,229452.35110402
2015-08-14,2.35078,2.3771,2.3157,2.35956,145828.89057999
2015-08-17,2.35078,2.35956,2.29815,2.29815,110766.79833289
2015-08-18,2.29815,2.30693,2.20167,2.2806,173687.03677248
2015-08-19,2.27184,2.35078,2.26306,2.3157,160234.50259866
2015-08-20,2.33324,2.33324,2.27184,2.28939,117872.70049436
2015-08-21,2.23675,2.27184,2.21044,2.21921,131043.64348674
2015-08-24,2.10518,2.14904,1.90344,2.10518,1347414.9432117
2015-08-25,2.02624,2.1578,2.02624,2.11395,431243.78384709
2015-08-26,2.09641,2.1578,2.07886,2.14904,174636.69448153
2015-08-27,2.16658,2.23675,2.16658,2.23675,132530.26251749
2015-08-28,2.22798,2.29815,2.1929,2.2806,152918.83210769
2015-08-31,2.23675,2.35956,2.22798,2.35956,163281.84360261
2015-09-01,2.35078,2.35078,2.24552,2.26306,153333.8085856
2015-09-02,2.24552,2.27184,2.23675,2.24552,76315.770349958
2015-09-03,2.26306,2.26306,2.14904,2.18412,283019.658157
2015-09-04,2.16658,2.20167,2.1315,2.20167,159117.25823508
2015-09-07,2.1929,2.21044,2.16658,2.17534,55239.753462555
2015-09-08,2.14904,2.18412,2.14904,2.17534,39258.598882167
2015-09-09,2.20167,2.30693,2.1929,2.27184,397612.44841255
2015-09-10,2.2806,2.29815,2.27184,2.2806,355376.05128784
2015-09-11,2.28939,2.30693,2.26306,2.30693,119937.32247646
2015-09-14,2.30693,2.30693,2.2543,2.29815,189606.62890834
2015-09-15,2.28939,2.28939,2.26306,2.2806,94678.479497219
2015-09-16,2.2806,2.2806,2.21921,2.22798,154154.64117925
2015-09-17,2.22798,2.3157,2.21921,2.3157,303701.21938134
2015-09-18,2.32447,2.32447,2.2806,2.3157,93629.637849769
2015-09-21,2.30693,2.30693,2.28939,2.30693,4234.1281289456
2015-09-22,2.2543,2.2806,2.2543,2.26306,224838.58790052
2015-09-23,2.24552,2.30693,2.24552,2.28939,136304.95240303
2015-09-24,2.29815,2.39465,2.29815,2.36832,729952.74499563
2015-09-25,2.36832,2.47358,2.36832,2.44727,700866.77004847
2015-09-28,2.44727,2.50867,2.42973,2.49113,865897.44309367
2015-09-29,2.46481,2.47358,2.41219,2.46481,350581.02088657
2015-09-30,2.45604,2.50867,2.45604,2.48236,188609.089298
2015-10-01,2.49113,2.52621,2.49113,2.49991,308838.26336332
2015-10-02,2.51745,2.51745,2.45604,2.45604,441235.14058432
2015-10-05,2.45604,2.51745,2.45604,2.50867,230302.82487468
2015-10-06,2.51745,2.53499,2.49113,2.53499,157713.86250897
2015-10-07,2.53499,2.5613,2.50867,2.50867,235507.13152751
2015-10-08,2.50867,2.61393,2.50867,2.5613,234082.07494131
2015-10-09,2.57884,2.64025,2.5613,2.59639,610226.33089393
2015-10-12,2.64901,2.65779,2.59639,2.61393,276372.05419365
2015-10-13,2.62271,2.62271,2.58761,2.60517,74473.457195307
2015-10-14,2.63147,2.63147,2.59639,2.60517,49996.685270572
2015-10-15,2.60517,2.60517,2.57007,2.57884,157362.72856613
2015-10-16,2.59639,2.59639,2.50867,2.53499,179585.63099411
2015-10-19,2.51745,2.5613,2.49991,2.49991,141585.64208889
2015-10-20,2.49991,2.53499,2.4385,2.48236,172147.97565937
2015-10-21,2.49113,2.52621,2.48236,2.51745,222873.14985682
2015-10-22,2.52621,2.52621,2.48236,2.49113,166463.7099483
2015-10-23,2.49113,2.53499,2.48236,2.50867,267169.60878255
2015-10-26,2.54376,2.58761,2.54376,2.58761,135977.75941083
2015-10-27,2.58761,2.63147,2.57884,2.59639,319297.03866082
2015-10-28,2.58761,2.61393,2.58761,2.60517,138989.75901145
2015-10-29,2.60517,2.66656,2.59639,2.59639,290054.87751181
2015-10-30,2.62271,2.64901,2.61393,2.63147,161470.31167022
2015-11-02,2.65779,2.71042,2.64025,2.70165,216160.56331314
2015-11-03,2.71042,2.78936,2.71042,2.78936,491861.13084337
2015-11-04,2.78936,2.80691,2.75427,2.78936,236870.6256692
2015-11-05,2.78936,2.79814,2.65779,2.71919,437096.77625798
2015-11-06,2.71919,2.75427,2.6841,2.70165,165770.56242477
2015-11-09,2.69287,2.71919,2.65779,2.69287,203875.43549474
2015-11-10,2.71042,2.71919,2.57884,2.63147,555414.09440723
2015-11-12,2.71042,2.71042,2.63147,2.65779,167517.11177683
2015-11-13,2.64901,2.64901,2.58761,2.59639,293904.81038511
2015-11-16,2.58761,2.58761,2.50867,2.50867,465609.30843485
2015-11-17,2.50867,2.64901,2.50867,2.59639,322779.87695752
2015-11-18,2.62271,2.62271,2.51745,2.57884,288638.94128774
2015-11-19,2.57884,2.57884,2.52621,2.5613,168700.47876601
2015-11-20,2.5613,2.5613,2.52621,2.55253,195473.30186245
2015-11-23,2.55253,2.55253,2.50867,2.51745,193629.84866253
2015-11-24,2.51745,2.51745,2.38587,2.4385,503898.8688384
2015-11-25,2.41219,2.51745,2.40341,2.49113,232830.30523598
2015-11-26,2.50867,2.58761,2.50867,2.57884,287228.70529003
2015-11-27,2.59639,2.62271,2.57884,2.57884,212361.93247694
2015-11-30,2.57884,2.66656,2.57884,2.65779,333628.54773701
2015-12-01,2.67533,2.67533,2.51745,2.51745,284705.78510981
2015-12-02,2.54376,2.57007,2.49113,2.49991,3880211.3356021
2015-12-03,2.50867,2.53499,2.46481,2.49991,252662.53273494
2015-12-04,2.47358,2.49991,2.46481,2.49991,218072.41922919
2015-12-07,2.49991,2.57007,2.49991,2.54376,199073.56482185
2015-12-08,2.5613,2.5613,2.52621,2.54376,306862.5649122
2015-12-09,2.54376,2.54376,2.49991,2.50867,189791.31624191
2015-12-10,2.50867,2.54376,2.49113,2.50867,218971.91494641
2015-12-11,2.50867,2.53499,2.49991,2.49991,860778.63983601
2015-12-14,2.45604,2.49113,2.42096,2.4385,1795664.782336
2015-12-15,2.41219,2.42096,2.2806,2.3771,451239.03781952
2015-12-16,2.38587,2.47358,2.38587,2.47358,286078.39961365
2015-12-17,2.47358,2.5613,2.47358,2.5613,365658.11956866
2015-12-18,2.52621,2.54376,2.50867,2.50867,81581.63944732
2015-12-21,2.51745,2.53499,2.46481,2.49113,103591.35341001
2015-12-22,2.49991,2.52621,2.49991,2.51745,74685.505615334
2015-12-23,2.51745,2.52621,2.49991,2.52621,110649.37367018
2015-12-28,2.52621,2.53499,2.46481,2.46481,296997.75319982
2015-12-29,2.46481,2.58761,2.46481,2.5613,352670.72386458
2015-12-30,2.5613,2.57884,2.54376,2.5613,92497.572897684
2016-01-04,2.54376,2.54376,2.46481,2.54376,142692.62604506
2016-01-05,2.54376,2.54376,2.51745,2.53499,111430.30467942
2016-01-07,2.49991,2.49991,2.47358,2.49113,145914.39397517
2016-01-08,2.49113,2.55253,2.49113,2.49113,143738.0475567
2016-01-11,2.49991,2.50867,2.49113,2.50867,83101.319790854
2016-01-12,2.50867,2.52621,2.48236,2.50867,50119.810159622
2016-01-13,2.50867,2.55253,2.49113,2.49113,315534.88927323
2016-01-14,2.49113,2.49113,2.42096,2.42973,367735.28204871
2016-01-15,2.46481,2.46481,2.34201,2.42973,245945.38601018
2016-01-18,2.35956,2.3771,2.32447,2.33324,990806.5029881
2016-01-19,2.32447,2.40341,2.3157,2.36832,304518.6318392
2016-01-20,2.28939,2.39465,2.28939,2.3771,330813.77596793
2016-01-21,2.38587,2.38587,2.35078,2.38587,231852.14639521
2016-01-22,2.38587,2.4385,2.38587,2.42096,102443.32782416
2016-01-25,2.44727,2.44727,2.41219,2.42096,83113.860288812
2016-01-26,2.42096,2.42096,2.39465,2.39465,74124.603343002
2016-01-27,2.39465,2.41219,2.39465,2.41219,546324.51347776
2016-01-28,2.41219,2.41219,2.3771,2.40341,472830.3551685
2016-01-29,2.40341,2.40341,2.36832,2.39465,665211.8542615
2016-02-01,2.38587,2.39465,2.35956,2.3771,164596.31579773
2016-02-02,2.36832,2.38587,2.32447,2.34201,135853.49447652
2016-02-03,2.35078,2.40341,2.33324,2.34201,250562.5693495
2016-02-04,2.3771,2.3771,2.33324,2.33324,180873.88214805
2016-02-05,2.35078,2.35956,2.30693,2.32447,320529.42759658
2016-02-08,2.34201,2.34201,2.30693,2.33324,324720.23400531
2016-02-09,2.33324,2.33324,2.30693,2.32447,149652.6024121
2016-02-10,2.3157,2.35956,2.29815,2.34201,973851.74974802
2016-02-11,2.35956,2.35956,2.3157,2.32447,538034.10428182
2016-02-12,2.32447,2.35956,2.3157,2.3157,550527.86038444
2016-02-15,2.32447,2.35078,2.32447,2.34201,157322.82698172
2016-02-16,2.34201,2.34201,2.28939,2.28939,361307.70682228
2016-02-17,2.28939,2.32447,2.22798,2.27184,591755.31744612
2016-02-18,2.3157,2.34201,2.27184,2.27184,748084.02495329
2016-02-19,2.28939,2.30693,2.27184,2.27184,171001.09011879
2016-02-22,2.29815,2.30693,2.27184,2.2806,278677.22572751
2016-02-23,2.29815,2.3771,2.28939,2.35078,1819204.4370496
2016-02-24,2.35956,2.42973,2.35956,2.35956,1663833.3675684
2016-02-25,2.38587,2.39465,2.35956,2.3771,360296.4866687
2016-02-26,2.38587,2.38587,2.35078,2.35078,303613.43589563
2016-02-29,2.35078,2.38587,2.34201,2.38587,200198.78950231
2016-03-01,2.38587,2.38587,2.35956,2.3771,298935.83015706
2016-03-02,2.38587,2.38587,2.35078,2.36832,230421.38958265
2016-03-03,2.3771,2.38587,2.35078,2.36832,191391.93979954
2016-03-04,2.3771,2.48236,2.34201,2.46481,1897606.4902418
2016-03-07,2.48236,2.55253,2.48236,2.53499,730265.11739933
2016-03-08,2.51745,2.55253,2.50867,2.54376,532609.76889208
2016-03-09,2.54376,2.5613,2.52621,2.5613,218509.05656721
2016-03-10,2.54376,2.55253,2.52621,2.55253,218342.60995794
2016-03-11,2.54376,2.55253,2.51745,2.54376,232684.37944155
2016-03-14,2.54376,2.54376,2.52621,2.53499,233887.12720031
2016-03-15,2.53499,2.57884,2.53499,2.54376,507649.6177733
2016-03-16,2.5613,2.57884,2.49113,2.49113,317192.51509431
2016-03-17,2.48236,2.50867,2.42096,2.47358,690404.57461514
2016-03-18,2.48236,2.53499,2.48236,2.52621,180822.58011094
2016-03-21,2.53499,2.54376,2.51745,2.53499,182786.87810938
2016-03-22,2.53499,2.53499,2.45604,2.53499,277362.75353239
2016-03-23,2.53499,2.53499,2.49991,2.49991,127649.72872103
2016-03-24,2.49113,2.5613,2.49113,2.55253,356915.11240095
2016-03-29,2.55253,2.64025,2.55253,2.63147,1230123.6658046
2016-03-30,2.64025,2.67533,2.61393,2.64025,422883.83188976
2016-03-31,2.66656,2.66656,2.64901,2.66656,387418.16361745
2016-04-01,2.66656,2.66656,2.62271,2.62271,267812.59431424
2016-04-04,2.63147,2.67533,2.63147,2.66656,99769.921668428
2016-04-05,2.66656,2.67533,2.63147,2.64901,258282.95591095
2016-04-06,2.63147,2.65779,2.63147,2.64901,104364.30410237
2016-04-07,2.65779,2.65779,2.64025,2.64901,188801.75694845
2016-04-08,2.65779,2.66656,2.64901,2.65779,107761.63900389
2016-04-11,2.63147,2.77182,2.63147,2.73673,963138.74435553
2016-04-12,2.72797,2.73673,2.70165,2.71042,142219.50725843
2016-04-13,2.72797,2.74551,2.71042,2.71919,166709.9597264
2016-04-14,2.73673,2.73673,2.69287,2.71919,133033.0224811
2016-04-15,2.70165,2.71919,2.67533,2.70165,179665.43416295
2016-04-18,2.6841,2.70165,2.6841,2.70165,63310.133921576
2016-04-19,2.70165,2.73673,2.69287,2.71919,143533.97945355
2016-04-20,2.74551,2.79814,2.74551,2.76305,987457.04998788
2016-04-21,2.75427,2.75427,2.70165,2.75427,266991.76172059
2016-04-22,2.73673,2.73673,2.71919,2.72797,105345.88307895
2016-04-25,2.73673,2.74551,2.71042,2.71919,248866.18198928
2016-04-26,2.73673,2.73673,2.67533,2.70165,256494.22488393
2016-04-27,2.71042,2.71919,2.67533,2.6841,197996.22204267
2016-04-28,2.6841,2.71042,2.66656,2.71042,189809.55696622
2016-04-29,2.70165,2.71919,2.69287,2.70165,135756.59062866
2016-05-02,2.69287,2.71919,2.69287,2.71042,49716.234134406
2016-05-04,2.71042,2.78936,2.70165,2.78059,608545.90416747
2016-05-05,2.78059,2.78059,2.71919,2.71919,173793.06098249
2016-05-06,2.71919,2.74551,2.67533,2.72797,385923.56426983
2016-05-09,2.73673,2.75427,2.72797,2.72797,58975.681808962
2016-05-10,2.73673,2.78059,2.72797,2.73673,258692.2321625
2016-05-11,2.73673,2.78936,2.73673,2.78059,258361.61903451
2016-05-12,2.78059,2.84199,2.78059,2.78936,592480.38623718
2016-05-13,2.78936,2.82445,2.76305,2.82445,375180.91770034
2016-05-16,2.84199,2.87707,2.82445,2.84199,374735.16000017
2016-05-17,2.85077,2.85953,2.81568,2.82445,331809.03548774
2016-05-18,2.82445,2.82445,2.79814,2.80691,348042.14007257
2016-05-19,2.81568,2.85077,2.78936,2.79814,221884.73060862
2016-05-20,2.81568,2.83323,2.81568,2.83323,146523.17814879
2016-05-23,2.83323,2.85953,2.81568,2.82445,495574.25828439
2016-05-24,2.85077,2.85077,2.82445,2.83323,157921.35074792
2016-05-25,2.84199,2.84199,2.80691,2.82445,182466.5253888
2016-05-27,2.82445,2.85953,2.80691,2.85953,523739.07665424
2016-05-30,2.85953,2.91217,2.83323,2.87707,320887.40181103
2016-05-31,2.89463,2.91217,2.87707,2.9034,253127.67120467
2016-06-01,2.89463,2.89463,2.72797,2.80691,880915.25942178
2016-06-02,2.78059,2.86831,2.75427,2.82445,359986.39435554
2016-06-03,2.85077,2.97357,2.82445,2.94725,878315.95620853
2016-06-06,2.9034,2.92094,2.89463,2.91217,203047.76262947
2016-06-07,2.9034,2.95603,2.9034,2.94725,172151.39579518
2016-06-08,2.94725,2.97357,2.92094,2.97357,289593.15917788
2016-06-09,2.97357,3.01743,2.95603,2.95603,742826.13617282
2016-06-10,2.95603,2.95603,2.89463,2.9034,219223.86495085
2016-06-13,2.87707,2.87707,2.69287,2.80691,558703.12500821
2016-06-14,2.80691,2.80691,2.72797,2.78936,289845.10918232
2016-06-15,2.76305,2.82445,2.76305,2.82445,228584.77665434
2016-06-16,2.82445,2.84199,2.73673,2.73673,370224.00087087
2016-06-17,2.72797,2.80691,2.72797,2.78059,270439.25861394
2016-06-20,2.78936,2.84199,2.78936,2.83323,161314.12546837
2016-06-21,2.83323,2.83323,2.79814,2.79814,98136.236797998
2016-06-22,2.78936,2.82445,2.77182,2.79814,137243.20965939
2016-06-23,2.79814,2.83323,2.79814,2.81568,88965.712654422
2016-06-24,2.63147,2.71919,2.48236,2.71919,559611.74108757
2016-06-27,2.72797,2.78059,2.71919,2.76305,77500.277384416
2016-06-28,2.75427,2.81568,2.75427,2.81568,156752.80434723
2016-06-29,2.82445,2.83323,2.79814,2.82445,135437.37795335
2016-06-30,2.82445,2.82445,2.79814,2.81568,85777.00603712
2016-07-01,2.78936,2.81568,2.76305,2.80691,117954.78375373
2016-07-04,2.80691,2.80691,2.74551,2.79814,84578.818459435
2016-07-05,2.80691,2.80691,2.77182,2.77182,17716.303479756
2016-07-06,2.76305,2.77182,2.73673,2.73673,40400.924241673
2016-07-07,2.72797,2.77182,2.72797,2.77182,70917.656001397
2016-07-08,2.77182,2.78059,2.75427,2.78059,26492.371960268
2016-07-11,2.78059,2.78059,2.76305,2.76305,99923.827779738
2016-07-12,2.77182,2.78059,2.75427,2.77182,95491.331773993
2016-07-13,2.77182,2.78059,2.75427,2.76305,73670.865325953
2016-07-14,2.75427,2.76305,2.75427,2.76305,47465.784773464
2016-07-15,2.76305,2.78936,2.75427,2.78059,81713.88469852
2016-07-18,2.78936,2.86831,2.78059,2.86831,232603.43622745
2016-07-19,2.86831,2.87707,2.85077,2.86831,83844.62930622
2016-07-20,2.85953,2.87707,2.85953,2.85953,32784.2817997
2016-07-21,2.85953,2.87707,2.85953,2.87707,108592.73200497
2016-07-22,2.87707,2.87707,2.85953,2.86831,62756.071920857
2016-07-25,2.86831,2.98233,2.85953,2.95603,218294.72805664
2016-07-26,2.96479,3.0262,2.96479,3.01743,236730.40010111
2016-07-27,3.00866,3.00866,2.94725,2.97357,51321.417873114
2016-07-28,2.95603,2.95603,2.91217,2.92971,67142.966115845
2016-07-29,2.92094,2.94725,2.91217,2.91217,46095.450360166
2016-08-01,2.91217,2.93848,2.91217,2.92971,48006.166230955
2016-08-02,2.93848,2.94725,2.92094,2.93848,58247.192882091
2016-08-03,2.94725,2.99988,2.93848,2.96479,173144.37522445
2016-08-04,2.96479,2.99988,2.95603,2.96479,33276.781355894
2016-08-05,2.98233,2.98233,2.9034,2.94725,155324.32762522
2016-08-08,2.95603,2.98233,2.94725,2.98233,63701.169448832
2016-08-09,2.98233,2.99988,2.94725,2.95603,65129.646170848
2016-08-10,2.95603,2.95603,2.92094,2.95603,77843.431010374
2016-08-11,2.94725,2.94725,2.91217,2.93848,87367.369187329
2016-08-12,2.92094,2.93848,2.91217,2.93848,115296.19818649
2016-08-16,2.92971,2.96479,2.91217,2.95603,310157.29573951
2016-08-17,2.96479,2.97357,2.93848,2.95603,51040.966736947
2016-08-18,2.95603,2.98233,2.91217,2.98233,273148.00617301
2016-08-19,2.96479,2.97357,2.94725,2.97357,23677.600191188
2016-08-22,2.97357,2.98233,2.93848,2.98233,94174.579488335
2016-08-23,2.97357,3.08759,2.97357,3.08759,536369.63818913
2016-08-24,3.08759,3.149,3.05251,3.11392,560674.26327825
2016-08-25,3.12268,3.19285,3.10514,3.14023,3277183.2505363
2016-08-26,3.14023,3.15777,3.12268,3.13146,32707.89876668
2016-08-29,3.13146,3.13146,3.05251,3.10514,70202.847617755
2016-08-30,3.07005,3.10514,3.05251,3.09637,52110.329199238
2016-08-31,2.98233,3.08759,2.98233,3.07883,587930.46556873
2016-09-01,3.06128,3.07005,3.01743,3.03497,282649.14344459
2016-09-02,3.01743,3.08759,3.01743,3.05251,409091.56422578
2016-09-05,3.05251,3.05251,2.99988,3.0262,165465.03029269
2016-09-06,3.0262,3.0262,2.99111,2.99111,163256.76260669
2016-09-07,3.01743,3.01743,2.94725,2.95603,281548.99976004
2016-09-08,2.95603,2.97357,2.93848,2.93848,132035.48287075
2016-09-09,2.93848,2.93848,2.87707,2.88585,444122.87525062
2016-09-12,2.87707,2.92971,2.86831,2.88585,91355.247538178
2016-09-13,2.89463,2.93848,2.89463,2.91217,57704.531334063
2016-09-14,2.95603,2.96479,2.87707,2.89463,36400.505392865
2016-09-15,2.89463,2.9034,2.87707,2.9034,33489.969821191
2016-09-16,2.9034,2.9034,2.87707,2.89463,40332.521525535
2016-09-19,2.88585,2.89463,2.82445,2.85077,70541.441062638
2016-09-20,2.84199,2.84199,2.76305,2.77182,294928.57103664
2016-09-21,2.77182,2.79814,2.77182,2.79814,53716.652983214
2016-09-22,2.80691,2.93848,2.80691,2.85953,233219.06067269
2016-09-23,2.85077,2.85077,2.80691,2.83323,31541.632456525
2016-09-26,2.83323,2.83323,2.77182,2.82445,28625.396658506
2016-09-27,2.83323,2.83323,2.78936,2.83323,34917.306497939
2016-09-28,2.84199,2.85077,2.79814,2.84199,47945.7438317
2016-09-29,2.85077,2.85077,2.80691,2.82445,52869.599348371
2016-09-30,2.82445,2.85077,2.80691,2.85077,128478.54163157
2016-10-03,2.82445,2.93848,2.80691,2.91217,134039.68245359
2016-10-04,2.93848,2.99988,2.91217,2.99988,214524.59835217
2016-10-05,2.99988,2.99988,2.93848,2.93848,51178.912214492
2016-10-06,2.95603,2.98233,2.93848,2.97357,134911.81708436
2016-10-07,2.96479,2.96479,2.93848,2.93848,16547.757079065
2016-10-10,2.93848,2.93848,2.91217,2.92094,10963.815351661
2016-10-11,2.92094,2.96479,2.86831,2.96479,114185.79409453
2016-10-12,2.93848,2.98233,2.82445,2.98233,307046.1122005
2016-10-13,2.97357,2.97357,2.92971,2.95603,215058.13953804
2016-10-14,2.95603,2.95603,2.9034,2.92971,23935.250421974
2016-10-17,2.92971,2.92971,2.87707,2.89463,76662.344111725
2016-10-18,2.83323,2.95603,2.83323,2.95603,219261.48644473
2016-10-19,2.96479,2.99111,2.92971,2.99111,90453.471730425
2016-10-20,2.99111,2.99111,2.93848,2.96479,21140.999467735
2016-10-21,2.93848,2.97357,2.93848,2.97357,37727.518085943
2016-10-24,2.98233,2.98233,2.96479,2.98233,7398.8937955996
2016-10-25,2.98233,3.07883,2.98233,3.07005,279827.5314039
2016-10-26,3.07005,3.07883,3.04374,3.06128,135847.79425018
2016-10-27,3.07005,3.07883,3.03497,3.07005,42263.758211166
2016-10-28,3.07005,3.07005,3.03497,3.05251,26792.203866007
2016-10-31,3.0262,3.07883,3.0262,3.07005,38152.754971269
2016-11-02,3.07005,3.07005,2.95603,2.98233,60756.432519088
2016-11-03,2.98233,3.0262,2.96479,2.98233,27671.178768381
2016-11-04,3.0262,3.06128,2.99111,3.01743,123070.16687559
2016-11-07,3.01743,3.0262,2.99988,3.0262,60468.00106604
2016-11-08,3.0262,3.03497,2.99988,3.0262,24363.907443105
2016-11-09,2.92971,3.0262,2.91217,3.00866,94427.669538046
2016-11-10,2.99111,3.05251,2.98233,3.04374,59488.702179997
2016-11-14,3.04374,3.04374,2.95603,2.99111,24724.161748099
2016-11-15,2.98233,2.98233,2.88585,2.97357,52788.656134275
2016-11-16,2.91217,2.97357,2.91217,2.92094,205273.13099449
2016-11-17,2.89463,2.95603,2.89463,2.92094,136082.64357558
2016-11-18,2.93848,2.93848,2.82445,2.88585,94065.135142514
2016-11-21,2.84199,2.92971,2.83323,2.92971,206158.94616848
2016-11-22,2.92971,2.93848,2.88585,2.93848,130801.95388972
2016-11-23,2.94725,2.94725,2.92094,2.94725,13560.838474369
2016-11-24,2.96479,2.99988,2.96479,2.98233,156262.58488158
2016-11-25,3.00866,3.0262,2.99988,3.01743,38592.81244509
2016-11-28,3.01743,3.01743,2.89463,2.98233,72031.480229178
2016-11-29,2.99988,2.99988,2.94725,2.97357,32701.058495066
2016-11-30,2.99988,2.99988,2.95603,2.98233,93725.401652362
2016-12-01,2.99988,2.99988,2.95603,2.97357,15087.359089517
2016-12-02,2.95603,2.96479,2.92971,2.92971,50403.681431594
2016-12-05,2.92094,2.93848,2.85953,2.87707,179853.54163232
2016-12-06,2.93848,2.94725,2.87707,2.91217,105497.50909972
2016-12-07,2.93848,2.93848,2.89463,2.91217,94704.700538406
2016-12-08,2.89463,2.93848,2.89463,2.92094,61849.735932029
2016-12-09,2.93848,2.97357,2.9034,2.93848,49142.791364116
2016-12-12,2.93848,2.98233,2.93848,2.96479,26586.995717593
2016-12-13,2.98233,2.98233,2.94725,2.94725,22026.814641722
2016-12-14,2.94725,2.98233,2.93848,2.96479,154537.69638962
2016-12-15,2.98233,3.03497,2.94725,3.00866,210529.8797297
2016-12-16,2.98233,3.00866,2.97357,2.97357,9582.0804856725
2016-12-19,2.95603,2.97357,2.95603,2.97357,21614.118254356
2016-12-20,2.95603,2.98233,2.95603,2.98233,21280.084990549
2016-12-21,2.98233,2.98233,2.95603,2.97357,35480.488860809
2016-12-22,2.96479,2.97357,2.93848,2.96479,206991.17921483
2016-12-23,2.93848,2.97357,2.92971,2.96479,29255.841692246
2016-12-27,2.96479,2.97357,2.92971,2.94725,132549.64328706
2016-12-28,2.95603,2.96479,2.91217,2.92094,139739.90879843
2016-12-29,2.92094,2.92094,2.91217,2.91217,16943.352787396
2016-12-30,2.91217,3.0262,2.91217,3.01743,103924.24662855
2017-01-02,3.01743,3.01743,2.93848,2.96479,28564.974259252
2017-01-03,2.98233,2.98233,2.97357,2.98233,12318.189131194
2017-01-04,2.98233,2.98233,2.93848,2.93848,90902.649566398
2017-01-05,2.94725,2.95603,2.92971,2.92971,20912.990413941
2017-01-09,2.93848,2.97357,2.91217,2.95603,70229.06865894
2017-01-10,2.92971,2.92971,2.9034,2.91217,123211.53248894
2017-01-11,2.91217,2.95603,2.86831,2.88585,122268.7150515
2017-01-12,2.9034,2.9034,2.81568,2.81568,171946.18764677
2017-01-13,2.81568,2.81568,2.64901,2.71919,662957.98476476
2017-01-16,2.76305,2.84199,2.6841,2.83323,399404.59957537
2017-01-17,2.83323,2.85953,2.78059,2.85953,369449.91013324
2017-01-18,2.86831,2.87707,2.82445,2.82445,62502.981871147
2017-01-19,2.82445,2.85077,2.78936,2.81568,35114.53432947
2017-01-20,2.80691,2.84199,2.79814,2.80691,60669.789078647
2017-01-23,2.82445,2.84199,2.76305,2.82445,219219.30476977
2017-01-24,2.82445,2.83323,2.78936,2.82445,21487.573229501
2017-01-25,2.82445,2.82445,2.79814,2.82445,105394.90502551
2017-01-26,2.82445,2.82445,2.78059,2.80691,112161.07369684
2017-01-27,2.84199,2.87707,2.82445,2.87707,135308.55283796
2017-01-30,2.87707,2.87707,2.84199,2.85077,33845.663945109
2017-01-31,2.85077,2.87707,2.85077,2.85953,34728.05898329
2017-02-01,2.86831,2.9034,2.85953,2.89463,140210.74749452
2017-02-02,2.89463,2.89463,2.85077,2.87707,46528.667562374
2017-02-03,2.87707,2.87707,2.85953,2.85953,21623.238616509
2017-02-06,2.85077,2.85077,2.80691,2.85077,71779.530224736
2017-02-07,2.87707,2.88585,2.81568,2.82445,38990.688243959
2017-02-08,2.80691,2.82445,2.80691,2.80691,58824.055788189
2017-02-09,2.80691,2.84199,2.78936,2.83323,71203.807363907
2017-02-10,2.83323,2.85953,2.83323,2.85077,160152.4193393
2017-02-13,2.87707,2.92094,2.86831,2.92094,255365.58006766
2017-02-14,2.92971,2.94725,2.80691,2.85077,547617.32481277
2017-02-15,2.85077,2.92094,2.85077,2.91217,206852.09369201
2017-02-16,2.91217,2.91217,2.88585,2.9034,101163.05698711
2017-02-17,2.9034,2.92094,2.88585,2.89463,45892.522302289
2017-02-20,2.88585,2.88585,2.81568,2.87707,27549.193924601
2017-02-21,2.87707,2.87707,2.83323,2.85077,101408.16671993
2017-02-22,2.85077,2.91217,2.84199,2.91217,174659.49538691
2017-02-23,2.89463,2.91217,2.87707,2.88585,71606.243343853
2017-02-24,2.89463,2.89463,2.83323,2.85077,104743.93917693
2017-02-27,2.86831,2.86831,2.84199,2.84199,64007.841626185
2017-02-28,2.84199,2.86831,2.84199,2.85077,431378.30918884
2017-03-01,2.85953,2.87707,2.85953,2.85953,42033.469066834
2017-03-02,2.86831,2.87707,2.82445,2.85953,288062.07838165
2017-03-03,2.84199,2.9034,2.83323,2.9034,883378.89724802
2017-03-06,2.89463,2.89463,2.85077,2.85077,59607.266887969
2017-03-07,2.83323,2.83323,2.80691,2.83323,118939.78286612
2017-03-08,2.83323,2.84199,2.81568,2.83323,31024.051904414
2017-03-09,2.83323,2.86831,2.81568,2.83323,84070.358269476
2017-03-10,2.81568,2.85077,2.81568,2.82445,34636.855361773
2017-03-13,2.82445,2.85077,2.81568,2.84199,32622.395371508
2017-03-14,2.85077,2.92971,2.85077,2.9034,169979.6095578
2017-03-15,2.92094,2.96479,2.89463,2.91217,147924.29378435
2017-03-16,2.95603,3.03497,2.93848,2.98233,1303484.4388173
2017-03-17,3.00866,3.03497,2.96479,3.01743,862243.59800663
2017-03-20,3.06128,3.07883,3.0262,3.05251,533999.48407494
2017-03-21,3.06128,3.07883,2.93848,2.96479,216901.59273796
2017-03-22,2.95603,2.97357,2.92094,2.93848,143572.7409927
2017-03-23,2.93848,2.96479,2.92094,2.96479,22571.75628029
2017-03-24,2.96479,2.97357,2.92971,2.96479,63052.483690789
2017-03-27,2.94725,2.94725,2.9034,2.92094,33849.084080916
2017-03-28,2.92971,2.93848,2.92094,2.92971,51251.875111706
2017-03-29,2.91217,2.93848,2.91217,2.92971,37713.837542716
2017-03-30,2.92971,2.93848,2.91217,2.91217,9444.1350081274
2017-03-31,2.93848,2.93848,2.9034,2.91217,79381.352078212
2017-04-03,2.91217,2.91217,2.84199,2.87707,59016.723438644
2017-04-04,2.87707,2.96479,2.87707,2.9034,99326.444058799
2017-04-05,2.93848,3.01743,2.92094,2.94725,164688.65946451
2017-04-06,2.94725,2.95603,2.92094,2.92971,36026.570544644
2017-04-07,2.93848,2.96479,2.92094,2.93848,148832.90986372
2017-04-10,2.95603,2.95603,2.92971,2.93848,54682.271326029
2017-04-11,2.93848,2.93848,2.88585,2.89463,74299.030269155
2017-04-12,2.88585,2.9034,2.87707,2.9034,126995.34273665
2017-04-13,2.89463,2.9034,2.87707,2.87707,25116.337320624
2017-04-18,2.87707,2.88585,2.85953,2.88585,73325.431609456
2017-04-19,2.85953,2.88585,2.82445,2.87707,124284.31508704
2017-04-20,2.85953,2.87707,2.85077,2.87707,65430.618121855
2017-04-21,2.88585,2.88585,2.83323,2.86831,24579.375998941
2017-04-24,2.85953,2.86831,2.85077,2.85953,18293.166385854
2017-04-25,2.85953,2.85953,2.80691,2.80691,126203.01127471
2017-04-26,2.81568,2.82445,2.79814,2.82445,70298.611420347
2017-04-27,2.79814,2.85077,2.79814,2.83323,46953.904447698
2017-04-28,2.83323,2.84199,2.79814,2.81568,115817.19887441
2017-05-02,2.85077,2.85077,2.71919,2.79814,99280.842248041
2017-05-04,2.79814,2.85953,2.77182,2.80691,229119.45788549
2017-05-05,2.80691,2.80691,2.78936,2.79814,245181.55567998
2017-05-08,2.81568,2.84199,2.77182,2.80691,214802.76939779
2017-05-09,2.82445,2.82445,2.78059,2.79814,259368.27900701
2017-05-10,2.80691,2.80691,2.73673,2.80691,460736.75495529
2017-05-11,2.80691,2.81568,2.77182,2.78936,42082.491013399
2017-05-12,2.78936,2.78936,2.75427,2.77182,67923.897125088
2017-05-15,2.77182,2.77182,2.71919,2.73673,99329.864194607
2017-05-16,2.6841,2.82445,2.65779,2.79814,767712.18434911
2017-05-17,2.80691,2.81568,2.78936,2.81568,74428.995429817
2017-05-18,2.79814,2.85077,2.79814,2.85077,191782.9753268
2017-05-19,2.85077,2.98233,2.85077,2.96479,424324.84910973
2017-05-22,2.96479,2.99988,2.91217,2.98233,202323.83388367
2017-05-23,2.95603,3.11392,2.95603,3.10514,775562.53607122
2017-05-24,3.08759,3.09637,3.06128,3.07005,147038.47861036
2017-05-25,3.07883,3.08759,3.07005,3.07883,58485.462343306
2017-05-26,3.07005,3.07005,2.99111,3.07005,103967.56834877
2017-05-29,3.04374,3.04374,2.99988,3.0262,55830.29691188
2017-05-30,3.03497,3.07005,3.0262,3.06128,155863.56903744
2017-05-31,3.06128,3.06128,3.00866,3.06128,105239.85886893
2017-06-01,3.05251,3.07883,3.04374,3.07005,189033.18613805
2017-06-02,3.07005,3.07883,2.92971,3.01743,45298.558717158
2017-06-05,2.98233,3.00866,2.92971,2.94725,132769.67202396
2017-06-06,2.96479,3.05251,2.93848,2.99111,40944.72583497
2017-06-07,2.99988,3.0262,2.98233,2.98233,10155.523255963
2017-06-08,2.98233,3.04374,2.98233,3.04374,258878.05954135
2017-06-09,3.01743,3.05251,2.98233,3.05251,81987.495563072
2017-06-12,3.0262,3.0262,2.98233,3.0262,147309.80938437
2017-06-13,2.99111,3.01743,2.94725,3.00866,47457.804456582
2017-06-14,3.01743,3.03497,3.00866,3.03497,18616.93924224
2017-06-16,3.0262,3.06128,2.99111,3.06128,27301.804101235
2017-06-19,2.99988,3.07005,2.99988,3.06128,249274.31819556
2017-06-20,3.06128,3.07005,3.05251,3.06128,93521.333549216
2017-06-21,3.05251,3.07883,3.05251,3.05251,127419.4395767
2017-06-22,3.04374,3.05251,3.0262,3.04374,20466.092668506
2017-06-23,3.04374,3.04374,2.99988,3.00866,6712.5865436811
2017-06-26,3.00866,3.00866,2.9034,2.98233,100865.50517191
2017-06-27,2.98233,2.99111,2.98233,2.99111,2449.9572830113
2017-06-28,2.98233,2.98233,2.94725,2.97357,9103.2614727061
2017-06-29,2.97357,3.01743,2.96479,2.99988,16870.389890182
2017-06-30,2.98233,2.99988,2.94725,2.98233,20098.998091898
2017-07-03,2.99111,2.99988,2.96479,2.96479,13002.216292575
2017-07-04,2.94725,2.95603,2.91217,2.93848,18579.317748364
2017-07-05,2.92094,2.93848,2.91217,2.92971,34428.227077551
2017-07-06,2.91217,2.93848,2.91217,2.92971,6556.4003418325
2017-07-07,2.91217,2.95603,2.91217,2.95603,24060.65540156
2017-07-10,2.92094,2.95603,2.92094,2.93848,7322.5107625787
2017-07-11,2.92094,2.94725,2.92094,2.93848,22183.000843571
2017-07-12,2.93848,2.95603,2.92094,2.92094,5681.9856205344
2017-07-13,2.93848,2.93848,2.9034,2.91217,6728.5471774466
2017-07-14,2.89463,2.89463,2.87707,2.89463,19356.8286218
2017-07-17,2.87707,2.94725,2.87707,2.94725,29148.677436963
2017-07-18,2.92094,2.93848,2.92094,2.92971,26183.419692378
2017-07-19,2.91217,2.92094,2.9034,2.92094,28547.873580216
2017-07-20,2.92094,2.94725,2.89463,2.94725,32455.948762237
2017-07-21,2.94725,2.94725,2.9034,2.91217,2855.8133987638
2017-07-24,2.89463,2.95603,2.89463,2.94725,15940.112950705
2017-07-25,2.91217,2.92971,2.91217,2.92094,2646.0450692737
2017-07-26,2.88585,2.95603,2.88585,2.94725,34665.356493496
2017-07-27,2.95603,2.95603,2.9034,2.95603,20406.81031452
2017-07-28,2.89463,2.95603,2.89463,2.94725,9321.0101190789
2017-07-31,2.94725,2.95603,2.92971,2.94725,18128.999867122
2017-08-01,2.95603,2.96479,2.92094,2.95603,27451.15003147
2017-08-02,2.93848,2.95603,2.92094,2.94725,49903.201558518
2017-08-03,2.95603,2.96479,2.92971,2.93848,28159.118143499
2017-08-04,2.94725,3.01743,2.93848,2.98233,159944.93110034
2017-08-07,2.99111,2.99988,2.94725,2.97357,105095.07311978
2017-08-08,2.96479,3.00866,2.94725,3.00866,116871.74074821
2017-08-09,3.01743,3.01743,2.94725,2.96479,42416.524277208
2017-08-10,2.98233,2.99111,2.92971,2.97357,243335.82238951
2017-08-11,2.96479,2.99111,2.92971,2.98233,264403.85896004
2017-08-14,2.93848,2.97357,2.91217,2.97357,20008.934515649
2017-08-16,2.96479,2.96479,2.89463,2.96479,25867.627152874
2017-08-17,2.91217,2.95603,2.89463,2.95603,21863.78816826
2017-08-18,2.95603,2.95603,2.89463,2.95603,22542.115103295
2017-08-21,2.95603,2.95603,2.9034,2.95603,12350.110398725
2017-08-22,2.91217,2.94725,2.9034,2.94725,1192.4873513401
2017-08-23,2.9034,2.93848,2.87707,2.87707,30792.622714814
2017-08-24,2.87707,2.92971,2.84199,2.85953,39604.032598665
2017-08-25,2.85953,2.89463,2.79814,2.89463,111939.90491465
2017-08-28,2.87707,2.92971,2.82445,2.92094,196530.12382678
2017-08-29,2.92094,2.99111,2.92094,2.99111,194472.3421163
2017-08-30,2.99988,3.29811,2.96479,3.18409,1590116.9004316
2017-08-31,3.20163,3.26303,3.149,3.17531,225877.16914054
2017-09-01,3.18409,3.20163,3.15777,3.15777,200943.23906296
2017-09-04,3.149,3.19285,3.13146,3.19285,164351.2060649
2017-09-05,3.15777,3.18409,3.149,3.16654,641447.61062988
2017-09-06,3.14023,3.21918,3.13146,3.20163,149996.89608334
2017-09-07,3.20163,3.22794,3.14023,3.20163,176049.21056978
2017-09-08,3.20163,3.22794,3.19285,3.2104,72915.015312628
2017-09-11,3.21918,3.22794,3.15777,3.2104,76403.553835669
2017-09-12,3.2104,3.21918,3.15777,3.19285,52527.58576768
2017-09-13,3.16654,3.20163,3.15777,3.15777,45592.690396551
2017-09-14,3.15777,3.20163,3.15777,3.15777,46366.78113418
2017-09-15,3.20163,3.20163,3.07005,3.17531,111365.32209909
2017-09-18,3.15777,3.21918,3.15777,3.2104,105169.17606226
2017-09-19,3.2104,3.37705,3.17531,3.26303,818701.84904896
2017-09-20,3.2718,3.36829,3.20163,3.21918,252212.21485369
2017-09-21,3.21918,3.2718,3.17531,3.2104,73404.094733015
2017-09-22,3.18409,3.22794,3.10514,3.19285,76786.609046042
2017-09-25,3.18409,3.18409,3.09637,3.12268,163785.7436115
2017-09-26,3.09637,3.15777,3.07005,3.149,75794.76966204
2017-09-27,3.149,3.31566,3.10514,3.20163,671478.68310502
2017-09-28,3.24549,3.26303,3.18409,3.18409,591648.15319083
2017-09-29,3.19285,3.23672,3.15777,3.15777,94367.24713879
2017-10-02,3.149,3.24549,3.05251,3.07005,197818.37498071
2017-10-03,3.08759,3.14023,2.93848,2.93848,204378.19545835
2017-10-04,2.98233,3.20163,2.96479,3.06128,976715.54346366
2017-10-05,3.09637,3.15777,3.06128,3.12268,929210.99715105
2017-10-06,3.12268,3.16654,3.09637,3.09637,299725.88152846
2017-10-09,3.13146,3.17531,3.03497,3.14023,336727.19077807
2017-10-10,3.14023,3.18409,3.12268,3.14023,68748.149854551
2017-10-11,3.14023,3.18409,3.11392,3.18409,275147.64557479
2017-10-12,3.19285,3.19285,3.11392,3.12268,123623.08883103
2017-10-13,3.10514,3.16654,3.07005,3.08759,111100.83159669
2017-10-16,3.07883,3.14023,3.04374,3.09637,17663.861397384
2017-10-17,3.08759,3.10514,3.06128,3.06128,35350.523700147
2017-10-18,3.06128,3.06128,3.00866,3.05251,68962.478365117
2017-10-19,3.03497,3.07883,2.99988,3.0262,48708.434116639
2017-10-20,2.98233,3.01743,2.98233,2.99988,24376.447941065
2017-10-23,2.99988,3.0262,2.98233,2.98233,53351.838497144
2017-10-24,2.98233,2.98233,2.93848,2.96479,67690.187844949
2017-10-25,2.94725,3.00866,2.94725,2.95603,26568.754993289
2017-10-26,2.95603,2.96479,2.93848,2.95603,26255.242544323
2017-10-27,2.98233,2.99111,2.96479,2.97357,38406.985066249
2017-10-30,2.99111,2.99111,2.96479,2.98233,22249.123469171
2017-10-31,2.98233,3.0262,2.98233,2.98233,32557.412791176
2017-11-02,2.98233,3.01743,2.98233,2.99988,29111.055943086
2017-11-03,3.00866,3.07005,2.99988,3.05251,85904.691107245
2017-11-06,3.07005,3.13146,3.04374,3.04374,3223036.8004867
2017-11-07,3.05251,3.11392,3.04374,3.07005,36669.556076343
2017-11-08,3.05251,3.07883,3.04374,3.04374,70069.462321285
2017-11-09,3.06128,3.06128,2.97357,3.04374,34368.944723565
2017-11-10,3.01743,3.05251,3.01743,3.01743,35881.784795485
2017-11-13,3.01743,3.05251,3.00866,3.00866,20055.676371678
2017-11-14,3.0262,3.03497,3.00866,3.00866,60646.988173267
2017-11-15,3.03497,3.04374,3.01743,3.0262,160940.19062015
2017-11-16,3.01743,3.28934,3.00866,3.16654,1877105.0561699
2017-11-17,3.16654,3.22794,3.16654,3.2104,34847.763736531
2017-11-20,3.22794,3.28057,3.2104,3.2104,242595.93300996
2017-11-21,3.2104,3.55249,3.2104,3.456,1419111.2501318
2017-11-22,3.456,3.456,3.38583,3.38583,145335.25097852
2017-11-23,3.44723,3.44723,3.36829,3.41214,200320.7743461
2017-11-24,3.41214,3.41214,3.34198,3.39459,42867.982203719
2017-11-27,3.38583,3.46477,3.35074,3.40338,159415.95009554
2017-11-28,3.40338,3.42092,3.35074,3.41214,214614.66192842
2017-11-29,3.41214,3.59635,3.38583,3.50864,575217.82077447
2017-11-30,3.54372,3.67529,3.35074,3.44723,702031.89631335
2017-12-01,3.43846,3.49109,3.42969,3.46477,114190.3542756
2017-12-04,3.44723,3.59635,3.43846,3.57003,318673.4338987
2017-12-05,3.5788,3.6402,3.49109,3.6402,316279.33883387
2017-12-06,3.6402,3.72792,3.6402,3.7016,316399.04358711
2017-12-07,3.69283,3.74546,3.63144,3.63144,107266.85935716
2017-12-08,3.65775,3.68406,3.56126,3.6402,45828.679767227
2017-12-11,3.64898,3.8858,3.6402,3.82441,922272.68164412
2017-12-12,3.87704,3.8858,3.78932,3.82441,140057.98142847
2017-12-13,3.8595,3.8595,3.78932,3.84196,111099.69155143
2017-12-14,3.8595,3.8595,3.75424,3.77178,63080.984822514
2017-12-15,3.72792,3.81564,3.72792,3.77178,41976.466803386
2017-12-18,3.75424,3.77178,3.66652,3.75424,118155.43172107
2017-12-19,3.75424,3.77178,3.69283,3.7367,315346.78180385
2017-12-20,3.763,3.78932,3.75424,3.77178,330980.2225772
2017-12-21,3.78055,3.87704,3.78055,3.87704,225114.4788556
2017-12-22,3.87704,3.94721,3.86826,3.86826,185216.31457755
2017-12-27,3.84196,3.94721,3.84196,3.93844,110640.25330803
2017-12-28,3.93844,3.93844,3.86826,3.8858,39798.980339658
2017-12-29,3.89458,3.92967,3.80686,3.84196,68047.022014137
2018-01-03,3.84196,3.89458,3.77178,3.81564,106544.07065663
2018-01-04,3.84196,3.91213,3.81564,3.84196,104946.86723481
2018-01-05,3.84196,3.90335,3.83318,3.90335,142221.78734898
2018-01-08,3.90335,3.9209,3.87704,3.91213,127917.63935924
2018-01-09,3.91213,4.03493,3.91213,4.01739,112392.50288643
2018-01-10,4.02616,4.03493,3.96476,4.01739,57269.034041317
2018-01-11,4.01739,4.01739,3.97352,3.99984,83667.92228953
2018-01-12,4.03493,4.03493,3.96476,3.9823,99757.381170469
2018-01-15,3.9823,4.03493,3.92967,3.93844,86999.134565453
2018-01-16,3.93844,3.93844,3.84196,3.84196,132026.3625086
2018-01-17,3.84196,3.8595,3.58757,3.82441,466273.95482666
2018-01-18,3.82441,3.8858,3.77178,3.80686,146458.19556846
2018-01-19,3.84196,3.94721,3.77178,3.90335,531693.17249583
2018-01-22,3.90335,4.02616,3.89458,4.02616,299510.41297262
2018-01-23,4.02616,4.07002,3.99106,4.03493,699589.91934722
2018-01-24,4.03493,4.40333,4.03493,4.23667,822132.24526328
2018-01-25,4.21913,4.2893,4.20158,4.24545,155139.64029164
2018-01-26,4.24545,4.40333,4.24545,4.35071,749522.76208273
2018-01-29,4.39456,4.78051,4.39456,4.6314,982545.73496917
2018-01-30,4.64017,4.67525,4.44719,4.53491,699087.1593836
2018-01-31,4.56123,4.62263,4.50859,4.55245,349185.60547735
2018-02-01,4.55245,4.60508,4.49982,4.52614,420871.65199003
2018-02-02,4.51736,4.51736,4.42965,4.46473,200707.24969228
2018-02-05,4.43843,4.43843,4.2893,4.30684,96358.906223677
2018-02-06,4.07002,4.24545,3.99106,4.22791,1043021.7163521
2018-02-07,4.27176,4.30684,4.22791,4.29807,224419.05124154
2018-02-08,4.25422,4.34193,4.25422,4.29807,101880.14546129
2018-02-09,4.18404,4.27176,4.17527,4.24545,260205.07223443
2018-02-12,4.19282,4.40333,4.18404,4.38579,251113.21121441
2018-02-13,4.48228,4.60508,4.42965,4.57877,275724.50848088
2018-02-14,4.64894,4.64894,4.56123,4.6314,121447.88245784
2018-02-15,4.6314,4.64017,4.42965,4.42965,146550.53923524
2018-02-16,4.39456,4.39456,4.27176,4.31562,149361.89086851
2018-02-19,4.32439,4.34193,4.22791,4.29807,56564.486065095
2018-02-20,4.27176,4.47351,4.27176,4.36825,146561.93968793
2018-02-21,4.34193,4.44719,4.33317,4.44719,39265.439153781
2018-02-22,4.46473,4.46473,4.34193,4.36825,59894.558295749
2018-02-23,4.4121,4.4121,4.29807,4.29807,23118.978009394
2018-02-26,4.29807,4.30684,4.18404,4.18404,62614.706307505
2018-02-27,4.18404,4.26299,3.99984,4.26299,104075.87264932
2018-02-28,4.24545,4.26299,4.21913,4.23667,50213.293871676
2018-03-01,4.23667,4.39456,4.18404,4.39456,109586.85147951
2018-03-02,4.29807,4.29807,4.22791,4.24545,49887.240924751
2018-03-05,4.28053,4.28053,4.22791,4.25422,20016.914832533
2018-03-06,4.27176,4.28053,4.22791,4.22791,82987.315263957
2018-03-07,4.22791,4.36825,4.21913,4.36825,201955.5992618
2018-03-08,4.36825,4.46473,4.34193,4.46473,129945.77989273
2018-03-09,4.44719,4.51736,4.42088,4.51736,63041.083238099
2018-03-12,4.49982,4.52614,4.34193,4.36825,46048.708504138
2018-03-13,4.30684,4.38579,4.28053,4.29807,40384.963607907
2018-03-14,4.28053,4.28053,4.22791,4.25422,54415.500733091
2018-03-15,4.31562,4.31562,4.24545,4.25422,8606.2017354362
2018-03-16,4.25422,4.28053,4.22791,4.24545,101971.3490828
2018-03-19,4.23667,4.2893,4.22791,4.2893,20150.300129001
2018-03-20,4.2893,4.30684,4.25422,4.30684,29054.053679638
2018-03-21,4.30684,4.44719,4.30684,4.30684,72492.058517841
2018-03-22,4.31562,4.34193,4.25422,4.34193,58499.142886533
2018-03-23,4.29807,4.29807,4.1665,4.21036,849391.86768956
2018-03-26,4.19282,4.20158,4.03493,4.03493,277297.77095205
2018-03-27,4.07002,4.15773,4.06124,4.15773,433463.45198577
2018-03-28,4.06124,4.15773,4.00861,4.15773,401266.29349959
2018-03-29,4.08756,4.21036,4.08756,4.09632,190963.28277841
2018-04-03,4.09632,4.19282,4.0437,4.07878,93081.276075395
2018-04-04,4.12265,4.34193,4.0437,4.34193,119292.05685422
2018-04-05,4.29807,4.37702,4.26299,4.37702,288429.17295825
2018-04-06,4.37702,4.37702,4.26299,4.27176,34363.244497221
2018-04-09,4.28053,4.2893,4.11387,4.23667,279369.23320578
2018-04-10,4.25422,4.28053,4.1665,4.28053,234072.95457916
2018-04-11,4.27176,4.27176,4.1665,4.24545,68889.515467903
2018-04-12,4.22791,4.22791,4.1051,4.18404,221126.60050476
2018-04-13,4.14896,4.26299,4.14896,4.26299,186759.93587172
2018-04-16,4.26299,4.26299,4.1665,4.20158,34891.085456752
2018-04-17,4.21036,4.21036,4.1665,4.1665,13701.064042452
2018-04-18,4.18404,4.22791,4.1665,4.22791,41082.671312515
2018-04-19,4.22791,4.33317,4.15773,4.31562,150004.87640021
2018-04-20,4.2893,4.44719,4.23667,4.23667,643320.70500678
2018-04-23,4.24545,4.27176,4.18404,4.20158,23646.818968925
2018-04-24,4.23667,4.27176,4.18404,4.20158,58555.005104713
2018-04-25,4.20158,4.20158,4.06124,4.12265,131910.07789116
2018-04-26,4.1051,4.1665,4.07878,4.1665,19248.524321249
2018-04-27,4.1665,4.17527,4.07002,4.17527,42969.446232656
2018-04-30,4.09632,4.14896,3.95598,4.05247,374640.53624286
2018-05-02,4.02616,4.06124,3.83318,4.03493,406729.39042848
2018-05-04,4.01739,4.23667,3.95598,4.23667,114072.9296129
2018-05-07,4.1665,4.22791,4.1051,4.19282,218921.75295457
2018-05-08,4.19282,4.22791,4.17527,4.20158,64080.804523398
2018-05-09,4.1665,4.22791,4.07878,4.20158,216793.28843741
2018-05-10,4.1665,4.23667,4.11387,4.21036,67156.646659072
2018-05-11,4.23667,4.23667,4.14896,4.17527,23512.293627187
2018-05-14,4.17527,4.21036,4.06124,4.20158,56938.420913316
2018-05-15,4.14896,4.20158,4.1051,4.11387,38691.996383491
2018-05-16,4.11387,4.35947,4.11387,4.34193,206933.03690611
2018-05-17,4.2893,4.48228,4.2893,4.38579,522410.92391589
2018-05-18,4.40333,4.42965,4.27176,4.33317,73616.143153043
2018-05-21,4.33317,4.4121,4.21913,4.31562,91865.987818677
2018-05-22,4.2893,4.36825,4.20158,4.20158,121588.10802593
2018-05-23,4.19282,4.31562,4.17527,4.21036,82044.49782652
2018-05-24,4.20158,4.29807,4.20158,4.2893,230492.07238932
2018-05-25,4.2893,4.36825,4.25422,4.30684,270327.53417759
2018-05-28,4.33317,4.33317,4.25422,4.25422,5712.7668427965
2018-05-29,4.21913,4.30684,4.20158,4.25422,134664.42726098
2018-05-30,4.24545,4.38579,4.24545,4.29807,147949.37478027
2018-06-01,4.30684,4.35947,4.29807,4.29807,14111.480339281
2018-06-04,4.29807,4.29807,4.22791,4.23667,159583.53675008
2018-06-05,4.24545,4.26299,4.17527,4.21036,103266.44050835
2018-06-06,4.17527,4.24545,4.17527,4.23667,85619.679790003
2018-06-07,4.24545,4.24545,4.18404,4.22791,23325.326203077
2018-06-08,4.25422,4.25422,4.17527,4.21036,39374.883499602
2018-06-11,4.19282,4.24545,4.17527,4.21036,40586.751620514
2018-06-12,4.24545,4.25422,4.14896,4.24545,30336.604607227
2018-06-13,4.21036,4.24545,4.21036,4.21036,15372.370406759
2018-06-14,4.21036,4.25422,4.18404,4.21036,25475.451580349
2018-06-15,4.18404,4.20158,4.1665,4.1665,8522.9784308016
2018-06-18,4.18404,4.18404,4.00861,4.01739,47982.225280307
2018-06-19,3.9823,4.06124,3.85072,4.03493,82865.330420177
2018-06-20,4.03493,4.1665,4.03493,4.07878,183017.16725371
2018-06-21,4.02616,4.05247,3.99106,4.02616,145096.98151731
2018-06-22,3.9209,4.03493,3.82441,3.82441,84468.234068345
2018-06-25,3.78932,3.90335,3.58757,3.8858,270675.24798462
2018-06-26,3.8858,3.90335,3.75424,3.90335,95412.668650434
2018-06-27,3.82441,3.86826,3.82441,3.84196,76215.446366289
2018-06-28,3.8595,3.90335,3.67529,3.90335,248006.58785647
2018-06-29,3.90335,4.1051,3.8595,4.02616,76422.934605242
2018-07-02,3.91213,3.95598,3.8595,3.8595,24037.854496181
2018-07-03,3.84196,3.97352,3.84196,3.87704,14238.025364135
2018-07-04,3.84196,3.93844,3.84196,3.91213,19851.608268532
2018-07-05,3.87704,3.9209,3.8595,3.8595,11526.997714531
2018-07-06,3.85072,3.94721,3.78055,3.94721,300486.29172285
2018-07-09,3.95598,3.95598,3.8595,3.8595,11882.691838448
2018-07-10,3.78932,3.90335,3.78932,3.89458,82852.789922218
2018-07-11,3.84196,3.92967,3.84196,3.8595,278586.02210599
2018-07-12,3.81564,3.89458,3.81564,3.89458,117051.8679007
2018-07-13,3.81564,3.87704,3.80686,3.85072,198293.77385788
2018-07-16,3.84196,3.84196,3.81564,3.84196,25070.735509865
2018-07-17,3.78932,3.89458,3.74546,3.84196,35565.992255982
2018-07-18,3.82441,3.9209,3.71916,3.9209,78259.547533548
2018-07-19,3.82441,3.90335,3.82441,3.85072,29418.868165708
2018-07-20,3.85072,3.85072,3.80686,3.85072,63109.485954237
2018-07-23,3.81564,3.82441,3.71038,3.71038,179534.32895701
2018-07-24,3.68406,3.71916,3.67529,3.7016,35648.075515347
2018-07-25,3.7016,3.7016,3.63144,3.6402,35738.139091595
2018-07-26,3.68406,3.68406,3.6402,3.65775,68300.112063847
2018-07-27,3.6139,3.74546,3.6139,3.7367,48450.783885852
2018-07-30,3.72792,3.72792,3.68406,3.72792,38381.904070331
2018-07-31,3.69283,3.71038,3.68406,3.71038,19509.594687842
2018-08-01,3.71038,3.71038,3.67529,3.71038,148560.43904444
2018-08-02,3.66652,3.71038,3.66652,3.71038,20483.193347541
2018-08-03,3.71038,3.71038,3.68406,3.68406,31583.814131478
2018-08-06,3.7016,3.71038,3.67529,3.68406,146942.71480777
2018-08-07,3.64898,3.7016,3.64898,3.65775,26721.52105933
2018-08-08,3.65775,3.71916,3.63144,3.71916,319062.18933542
2018-08-09,3.72792,3.8595,3.72792,3.84196,66186.468135181
2018-08-10,3.84196,3.84196,3.68406,3.68406,320041.48822146
2018-08-13,3.68406,3.68406,3.58757,3.59635,52051.046845253
2018-08-14,3.59635,3.68406,3.49109,3.68406,136218.30896259
2018-08-16,3.53494,3.77178,3.53494,3.77178,128922.0192412
2018-08-17,3.77178,3.89458,3.77178,3.82441,799528.56771545
2018-08-20,3.86826,3.86826,3.71916,3.7367,866955.40510327
2018-08-21,3.7367,3.82441,3.68406,3.80686,402030.1238298
2018-08-22,3.7367,3.78932,3.7367,3.75424,13988.355450232
2018-08-23,3.80686,3.80686,3.71038,3.763,6840.2716138054
2018-08-24,3.77178,3.77178,3.72792,3.75424,4155.4650053868
2018-08-27,3.763,3.78055,3.71916,3.7367,11352.570788379
2018-08-28,3.72792,3.72792,3.6402,3.64898,30271.622026897
2018-08-29,3.63144,3.80686,3.62266,3.77178,998671.67529871
2018-08-30,3.72792,3.81564,3.71916,3.81564,38069.531666634
2018-08-31,3.81564,3.8595,3.68406,3.8595,66445.258411237
2018-09-03,3.81564,3.81564,3.7367,3.7367,7664.524343269
2018-09-04,3.71916,3.72792,3.6402,3.68406,88317.02689638
2018-09-05,3.62266,3.68406,3.62266,3.68406,94406.008677935
2018-09-06,3.75424,3.763,3.64898,3.68406,1249766.6457888
2018-09-07,3.68406,3.74546,3.6402,3.64898,451478.447326
2018-09-10,3.6402,3.68406,3.6402,3.68406,12461.834835084
2018-09-11,3.68406,3.68406,3.64898,3.67529,9169.3840983062
2018-09-12,3.68406,3.68406,3.64898,3.67529,119150.69124087
2018-09-13,3.6139,3.6402,3.60512,3.6402,20151.440174271
2018-09-14,3.63144,3.6402,3.44723,3.50864,65329.154092918
2018-09-17,3.52618,3.63144,3.52618,3.62266,4783.6299485879
2018-09-18,3.52618,3.59635,3.50864,3.53494,4237.5482647525
2018-09-19,3.53494,3.54372,3.44723,3.50864,8236.8270682907
2018-09-20,3.49985,3.82441,3.42092,3.46477,147723.64581701
2018-09-21,3.456,3.49109,3.42969,3.42969,22761.003794937
2018-09-24,3.42969,3.49985,3.42092,3.46477,6294.18992997
2018-09-25,3.46477,3.54372,3.42092,3.52618,156224.9633877
2018-09-26,3.54372,3.57003,3.47354,3.52618,1478825.6812751
2018-09-27,3.5174,3.57003,3.50864,3.53494,91614.037814234
2018-09-28,3.54372,3.64898,3.5174,3.5788,68497.339895378
2018-10-01,3.57003,3.57003,3.50864,3.50864,68863.294426717
2018-10-02,3.50864,3.59635,3.35074,3.49985,184845.79986514
2018-10-03,3.50864,3.55249,3.42092,3.55249,171401.2460082
2018-10-04,3.54372,3.54372,3.47354,3.50864,67583.023589666
2018-10-05,3.46477,3.50864,3.46477,3.50864,35556.871893829
2018-10-08,3.46477,3.50864,3.42092,3.49985,39780.739615354
2018-10-09,3.49985,3.49985,3.43846,3.49109,46884.361686291
2018-10-10,3.50864,3.50864,3.43846,3.49985,71550.381125673
2018-10-11,3.42092,3.53494,3.39459,3.53494,83602.9397092
2018-10-12,3.44723,3.54372,3.44723,3.54372,66318.713386382
2018-10-15,3.54372,3.57003,3.47354,3.50864,91656.219489185
2018-10-16,3.48231,3.49985,3.46477,3.49109,518011.48922294
2018-10-17,3.46477,3.49985,3.42969,3.49109,8185.5250311872
2018-10-18,3.456,3.49109,3.43846,3.47354,299882.06773031
2018-10-19,3.456,3.456,3.42092,3.42092,15538.817016028
2018-10-22,3.42092,3.42092,3.2718,3.32444,66611.705020506
2018-10-23,3.31566,3.31566,3.2104,3.28934,103198.03779221
2018-10-24,3.21918,3.41214,3.21918,3.29811,70588.182918665
2018-10-25,3.24549,3.40338,3.16654,3.37705,192531.98506851
2018-10-26,3.42092,3.42092,3.28934,3.42092,118748.25526093
2018-10-29,3.42092,3.42092,3.39459,3.40338,133396.6969219
2018-10-30,3.39459,3.39459,3.28934,3.3332,78734.946410708
2018-10-31,3.26303,3.42092,3.26303,3.42092,337657.46771755
2018-11-02,3.456,3.47354,3.42092,3.47354,100697.91851737
2018-11-05,3.49109,3.49109,3.456,3.456,182365.06135986
2018-11-06,3.42969,3.49109,3.37705,3.48231,197061.38492212
2018-11-07,3.42092,3.56126,3.40338,3.56126,301714.12047754
2018-11-08,3.56126,3.56126,3.46477,3.49985,312815.88130674
2018-11-09,3.48231,3.49985,3.43846,3.49985,61939.799508277
2018-11-13,3.48231,3.48231,3.43846,3.47354,60189.830020412
2018-11-14,3.46477,3.49109,3.42092,3.456,68534.961389255
2018-11-15,3.456,3.47354,3.39459,3.456,2450820.29728
2018-11-16,3.40338,3.49109,3.2718,3.49109,280716.76671369
2018-11-19,3.47354,3.47354,3.41214,3.46477,136119.12502418
2018-11-20,3.46477,3.46477,3.35951,3.42092,104740.51904113
2018-11-21,3.42092,3.44723,3.37705,3.42092,157770.86477243
2018-11-22,3.39459,3.44723,3.39459,3.42092,155674.32152279
2018-11-23,3.39459,3.41214,3.35951,3.41214,144580.54101047
2018-11-26,3.36829,3.40338,3.36829,3.39459,114307.7789383
2018-11-27,3.35951,3.39459,3.34198,3.38583,65924.257723319
2018-11-28,3.38583,3.39459,3.35074,3.39459,80061.959103785
2018-11-29,3.37705,3.40338,3.3332,3.40338,116929.88305692
2018-11-30,3.38583,3.38583,3.31566,3.3332,31050.272945601
2018-12-03,3.32444,3.38583,3.2718,3.35951,251809.77887375
2018-12-04,3.34198,3.37705,3.31566,3.35951,168149.8369011
2018-12-05,3.36829,3.36829,3.31566,3.35951,53786.195744621
2018-12-06,3.37705,3.37705,3.34198,3.36829,104132.87491277
2018-12-07,3.36829,3.36829,3.32444,3.35951,83852.609623103
2018-12-10,3.37705,3.37705,3.31566,3.3332,126150.56919233
2018-12-11,3.35951,3.35951,3.28934,3.28934,7739.7673310209
2018-12-12,3.31566,3.37705,3.28934,3.37705,113938.40427115
2018-12-13,3.36829,3.6139,3.35951,3.59635,183489.14599506
2018-12-14,3.55249,3.59635,3.52618,3.59635,254130.91104137
2018-12-17,3.54372,3.58757,3.54372,3.5788,99267.161704813
2018-12-18,3.54372,3.5788,3.54372,3.5788,37860.903382413
2018-12-19,3.52618,3.56126,3.50864,3.52618,50600.909263125
2018-12-20,3.5174,3.55249,3.47354,3.47354,75624.902916965
2018-12-21,3.39459,3.456,3.39459,3.456,91815.825826841
2018-12-27,3.40338,3.5788,3.40338,3.5788,6584.9014735567
2018-12-28,3.54372,3.58757,3.43846,3.54372,37237.298620287
2019-01-02,3.54372,3.54372,3.34198,3.35951,1384014.9565266
2019-01-03,3.35951,3.41214,3.28934,3.28934,147811.42930272
2019-01-04,3.28934,3.47354,3.28934,3.44723,99061.953556399
2019-01-07,3.44723,3.46477,3.36829,3.37705,19588.257811401
2019-01-08,3.39459,3.39459,3.36829,3.36829,26629.177392545
2019-01-09,3.41214,3.41214,3.3332,3.35951,21571.936579404
2019-01-10,3.36829,3.37705,3.35951,3.37705,3327.7921401163
2019-01-11,3.37705,3.43846,3.37705,3.42092,34389.465538406
2019-01-14,3.43846,3.48231,3.38583,3.456,218960.51449372
2019-01-15,3.49109,3.49109,3.36829,3.46477,109125.13314558
2019-01-16,3.46477,3.46477,3.42092,3.46477,121323.61752353
2019-01-17,3.48231,3.48231,3.37705,3.42969,133812.81344507
2019-01-18,3.42092,3.456,3.39459,3.42092,212140.76369475
2019-01-21,3.38583,3.42969,3.38583,3.42092,8172.9845332285
2019-01-22,3.41214,3.42969,3.38583,3.42969,23202.201314028
2019-01-23,3.42969,3.46477,3.39459,3.456,78209.385541713
2019-01-24,3.42092,3.46477,3.41214,3.43846,44680.654181377
2019-01-25,3.44723,3.53494,3.42092,3.50864,672917.42023446
2019-01-28,3.49109,3.50864,3.44723,3.44723,29080.274720825
2019-01-29,3.44723,3.46477,3.40338,3.40338,138556.54180924
2019-01-30,3.41214,3.42092,3.38583,3.39459,40910.524476901
2019-01-31,3.42092,3.42092,3.3332,3.36829,10404.053124598
2019-02-01,3.41214,3.44723,3.35074,3.44723,37732.078267019
2019-02-04,3.46477,3.54372,3.43846,3.54372,398673.83055796
2019-02-05,3.5788,3.68406,3.56126,3.65775,339580.7240863
2019-02-06,3.65775,3.65775,3.56126,3.57003,209898.29465069
2019-02-07,3.56126,3.59635,3.46477,3.47354,216598.34069642
2019-02-08,3.47354,3.49109,3.42092,3.46477,145179.06477667
2019-02-11,3.46477,3.53494,3.46477,3.48231,63617.946144197
2019-02-12,3.47354,3.63144,3.456,3.55249,494053.4378956
2019-02-13,3.5788,3.62266,3.5174,3.55249,76678.304745489
2019-02-14,3.54372,3.54372,3.47354,3.50864,163133.63771764
2019-02-15,3.50864,3.54372,3.43846,3.46477,157273.80503515
2019-02-18,3.46477,3.49985,3.41214,3.42092,154365.54955402
2019-02-19,3.48231,3.48231,3.40338,3.42092,47002.926394264
2019-02-20,3.44723,3.44723,3.39459,3.42092,51625.809959928
2019-02-21,3.42092,3.43846,3.35951,3.38583,91282.284640964
2019-02-22,3.38583,3.43846,3.29811,3.3332,182005.94710014
2019-02-25,3.3332,3.36829,3.3332,3.35074,327993.3039725
2019-02-26,3.35074,3.42969,3.3332,3.42969,214523.4583069
2019-02-27,3.42092,3.48231,3.42092,3.42969,93361.727211561
2019-02-28,3.42092,3.46477,3.38583,3.41214,139005.71964521
2019-03-01,3.42092,3.46477,3.38583,3.42092,25310.145016349
2019-03-04,3.456,3.46477,3.40338,3.44723,115138.87193938
2019-03-05,3.44723,3.4604,3.41214,3.44284,20580.097195403
2019-03-06,3.44284,3.59635,3.44284,3.55249,1196608.6149874
2019-03-07,3.57003,3.57003,3.47354,3.50424,92114.51768731
2019-03-08,3.52618,3.53494,3.42092,3.46477,280261.88865137
2019-03-11,3.49985,3.49985,3.43407,3.48231,169394.76633482
2019-03-12,3.49109,3.49109,3.42092,3.42092,175505.40897649
2019-03-13,3.43407,3.47794,3.43407,3.46477,827101.70259071
2019-03-14,3.47354,3.49109,3.43846,3.48231,446066.65243421
2019-03-15,3.48231,3.59635,3.46477,3.59635,550184.70675848
2019-03-18,3.59635,3.6402,3.53494,3.6402,860313.50136627
2019-03-19,3.71916,3.83318,3.71916,3.81564,1682678.3158644
2019-03-20,3.83756,3.90335,3.83318,3.84634,619250.92924307
2019-03-21,3.85072,3.85072,3.78055,3.81564,1377395.853695
2019-03-22,3.81564,3.81564,3.7367,3.78932,72497.758744186
2019-03-25,3.75424,3.77178,3.706,3.77178,210078.42180319
2019-03-26,3.763,3.77178,3.72354,3.74985,90785.224903694
2019-03-27,3.77178,3.78494,3.7367,3.763,56288.595110005
2019-03-28,3.763,3.78055,3.7367,3.77178,190913.12078658
2019-03-29,3.75424,3.78055,3.69722,3.77178,390839.43946962
2019-04-01,3.77617,3.81564,3.74985,3.78055,216867.3913799
2019-04-02,3.78932,3.91213,3.77178,3.8858,879810.55555615
2019-04-03,3.90335,3.92967,3.79809,3.82002,469466.08157977
2019-04-04,3.82441,3.82441,3.7367,3.77178,242906.02532312
2019-04-05,3.87704,3.87704,3.74108,3.77178,148756.5268307
2019-04-08,3.84196,3.84196,3.65775,3.763,105960.36747892
2019-04-09,3.763,3.77178,3.7323,3.77178,54866.958659603
2019-04-10,3.77178,3.78055,3.72354,3.763,92765.483535891
2019-04-11,3.77617,3.78494,3.71916,3.72792,115402.22239651
2019-04-12,3.75862,3.7674,3.72792,3.75862,67962.658664233
2019-04-15,3.75424,3.75862,3.67529,3.72792,35805.401762464
2019-04-16,3.72354,3.72354,3.61828,3.61828,224526.21549682
2019-04-17,3.6139,3.69283,3.60512,3.68406,54290.095753504
2019-04-18,3.67529,3.67529,3.64898,3.67091,31847.16458861
2019-04-23,3.65775,3.67529,3.6095,3.63144,34285.721418931
2019-04-24,3.63144,3.66214,3.6139,3.6402,24026.454043491
2019-04-25,3.60512,3.63144,3.50864,3.50864,147349.71096879
2019-04-26,3.48231,3.50424,3.42092,3.49985,75477.837077267
2019-04-29,3.47354,3.50424,3.43846,3.48231,466858.79804964
2019-04-30,3.49109,3.57003,3.49109,3.55249,1541550.9719736
2019-05-02,3.5788,3.5788,3.53494,3.57442,34044.03182191
2019-05-06,3.57442,3.57442,3.43846,3.57003,60338.035905378
2019-05-07,3.5788,3.59635,3.43846,3.50864,84289.246961117
2019-05-08,3.50864,3.5481,3.48231,3.53494,671022.66499743
2019-05-09,3.52618,3.53494,3.46477,3.50424,30352.565240993
2019-05-10,3.48231,3.53494,3.46477,3.53494,19391.029979869
2019-05-13,3.53494,3.53494,3.44284,3.49985,33540.131813026
2019-05-14,3.50864,3.52618,3.45161,3.50864,23110.997692511
2019-05-15,3.50864,3.50864,3.42092,3.49985,2904998.3718029
2019-05-16,3.49985,3.49985,3.3069,3.34635,165688.47916541
2019-05-17,3.34198,3.36829,3.29811,3.31127,498523.55539522
2019-05-20,3.26303,3.26303,3.1797,3.22355,427250.2052699
2019-05-21,3.18409,3.22794,3.17531,3.22794,146866.33177474
2019-05-22,3.24549,3.42092,3.24549,3.39459,653541.21084308
2019-05-23,3.38583,3.42969,3.3332,3.42969,36814.341825501
2019-05-24,3.42969,3.46477,3.42092,3.46477,25680.659728764
2019-05-27,3.37705,3.44284,3.37705,3.42092,32799.102388197
2019-05-28,3.40338,3.43846,3.39899,3.42092,161602.55692143
2019-05-29,3.42969,3.42969,3.32444,3.35514,464497.7642976
2019-05-30,3.3332,3.35514,3.26303,3.3332,132773.09215977
2019-05-31,3.3332,3.43407,3.26742,3.42969,50929.242300588
2019-06-03,3.42092,3.42092,3.3332,3.40338,11769.827356821
2019-06-04,3.40338,3.40338,3.34198,3.37705,46976.705353078
2019-06-05,3.40338,3.48231,3.36829,3.39459,297929.17018457
2019-06-06,3.39459,3.39459,3.3639,3.37705,40812.480583771
2019-06-07,3.37705,3.49109,3.35074,3.47794,397680.85112869
2019-06-10,3.46477,3.54372,3.42969,3.44723,143353.85230106
2019-06-11,3.44284,3.49985,3.4253,3.49109,68283.011384812
2019-06-12,3.49985,3.49985,3.3069,3.44723,80650.222462574
2019-06-13,3.42092,3.4867,3.37705,3.4867,108838.98178307
2019-06-14,3.48231,3.49985,3.45161,3.48231,366689.86053707
2019-06-17,3.43846,3.52618,3.43846,3.50864,43613.571809623
2019-06-18,3.50864,3.57003,3.50864,3.5481,79497.636695647
2019-06-19,3.53494,3.57003,3.46916,3.5174,398344.35747523
2019-06-21,3.47794,3.52179,3.37705,3.43846,126603.16716412
2019-06-24,3.47794,3.47794,3.42092,3.43846,19085.497847786
2019-06-25,3.44723,3.4604,3.41214,3.43846,38343.142531186
2019-06-26,3.46477,3.46477,3.40776,3.456,46468.245163118
2019-06-27,3.456,3.53056,3.43846,3.50864,372907.66743403
2019-06-28,3.5174,3.5174,3.47354,3.48231,102919.86674659
2019-07-01,3.46477,3.52618,3.46477,3.50864,141943.61630335
2019-07-02,3.50864,3.52618,3.47354,3.5174,155111.13915992
2019-07-03,3.52618,3.6139,3.49985,3.5788,184801.33809964
2019-07-04,3.5832,3.59635,3.53933,3.55249,52443.222417777
2019-07-05,3.59635,3.63144,3.52179,3.59635,53537.665875986
2019-07-08,3.59635,3.59635,3.55688,3.5832,116709.85432001
2019-07-09,3.59635,3.59635,3.55249,3.55249,175857.6829646
2019-07-10,3.58757,3.58757,3.46916,3.50864,40684.795513645
2019-07-11,3.54372,3.66214,3.49109,3.64459,723122.73378925
2019-07-12,3.64898,3.66652,3.62705,3.65775,726984.06711524
2019-07-15,3.66652,3.66652,3.62705,3.65775,85739.384543244
2019-07-16,3.65775,3.65775,3.63582,3.65775,37375.244097833
2019-07-17,3.65775,3.68406,3.6402,3.66652,1178025.8771032
2019-07-18,3.64459,3.64459,3.56565,3.59635,72465.837476655
2019-07-19,3.57003,3.59635,3.5481,3.58757,18629.479740199
2019-07-22,3.58757,3.66214,3.5832,3.6402,19381.909617717
2019-07-23,3.65775,3.67529,3.6402,3.64459,31627.135851698
2019-07-24,3.65336,3.71038,3.65336,3.69283,378186.07702934
2019-07-25,3.71038,3.71038,3.67529,3.68406,18524.595575454
2019-07-26,3.71038,3.75862,3.68406,3.75424,211863.7326944
2019-07-29,3.763,3.81564,3.75424,3.81564,966061.82042516
2019-07-30,3.81564,3.83318,3.78494,3.82002,714873.366223
2019-07-31,3.78494,3.83756,3.78494,3.81564,652406.86580046
2019-08-01,3.79371,3.83318,3.78494,3.81126,91101.017443199
2019-08-02,3.78494,3.81564,3.78055,3.79371,119337.65866498
2019-08-05,3.79371,3.79371,3.65336,3.7367,241761.41987307
2019-08-06,3.72792,3.78494,3.72792,3.75424,71447.777051466
2019-08-07,3.75424,3.75424,3.7016,3.71916,585447.44697291
2019-08-08,3.71916,3.74546,3.71476,3.7367,456518.58746011
2019-08-09,3.7367,3.7367,3.706,3.7367,31073.07385098
2019-08-12,3.72792,3.74546,3.69283,3.72792,289195.283379
2019-08-13,3.72792,3.75424,3.64898,3.75424,142499.9583946
2019-08-14,3.75424,3.78055,3.7016,3.77178,287465.83470598
2019-08-16,3.72792,3.77178,3.72792,3.75424,83319.068437226
2019-08-19,3.72792,3.77178,3.72792,3.7674,35552.311712753
2019-08-20,3.763,3.763,3.74108,3.75862,3833.9722395379
2019-08-21,3.7674,3.7674,3.74546,3.75424,120761.57520593
2019-08-22,3.7367,3.75424,3.71916,3.75424,217880.89162401
2019-08-23,3.71916,3.763,3.71916,3.75424,108252.99851482
2019-08-26,3.71916,3.75424,3.71916,3.74985,13885.751376025
2019-08-27,3.74985,3.7674,3.72792,3.7674,37778.820123047
2019-08-28,3.77617,3.78932,3.66214,3.71038,105655.97539211
2019-08-29,3.71916,3.78055,3.68406,3.77617,145322.71048057
2019-08-30,3.77617,3.78932,3.71038,3.78932,77173.084392222
2019-09-02,3.78932,3.78932,3.74108,3.75424,547594.52390739
2019-09-03,3.763,3.763,3.71916,3.74546,498399.2904609
2019-09-04,3.7674,3.78494,3.74985,3.77178,68880.395105751
2019-09-05,3.78055,3.81564,3.78055,3.78932,56551.945567136
2019-09-06,3.80686,3.82002,3.78932,3.78932,65671.167673608
2019-09-09,3.81564,3.81564,3.77178,3.80248,2860853.5388979
2019-09-10,3.80248,3.80248,3.77178,3.80248,48679.932984915
2019-09-11,3.80686,3.80686,3.78932,3.79809,11440.354274089
2019-09-12,3.79809,3.79809,3.7367,3.75862,41685.755259799
2019-09-13,3.77178,3.77178,3.74546,3.74546,111563.6899759
2019-09-16,3.7367,3.79809,3.7367,3.78932,35271.860576587
2019-09-17,3.74108,3.77178,3.71038,3.7367,67757.450515819
2019-09-18,3.78055,3.78055,3.71916,3.74108,47721.154913713
2019-09-19,3.72792,3.75424,3.71916,3.74546,323919.92222648
2019-09-20,3.72354,3.7367,3.7016,3.71916,98548.933185363
2019-09-23,3.74985,3.74985,3.68406,3.71476,64617.765845082
2019-09-24,3.71916,3.74108,3.68846,3.74108,62459.660150926
2019-09-25,3.74546,3.74546,3.68846,3.7016,118399.40140863
2019-09-26,3.7016,3.72792,3.69283,3.71916,733890.46135464
2019-09-27,3.71916,3.72792,3.706,3.71916,38479.947963462
2019-09-30,3.706,3.72792,3.7016,3.71476,37981.748180924
2019-10-01,3.706,3.72792,3.706,3.706,28364.326291913
2019-10-02,3.71916,3.71916,3.59635,3.59635,63925.758366818
2019-10-03,3.59635,3.71476,3.54372,3.62266,87269.325294198
2019-10-04,3.66652,3.71916,3.60074,3.6402,27991.53148896
2019-10-07,3.66652,3.66652,3.58757,3.6139,37858.623291875
2019-10-08,3.6139,3.6402,3.5788,3.6402,22682.340671379
2019-10-09,3.65775,3.65775,3.59635,3.6402,5186.0659285335
2019-10-10,3.6402,3.67529,3.5788,3.6139,19425.231337938
2019-10-11,3.61828,3.61828,3.5788,3.5832,41096.351855743
2019-10-14,3.59635,3.59635,3.5788,3.58757,39434.165853588
2019-10-15,3.59635,3.59635,3.5788,3.5832,7789.9293228554
2019-10-16,3.59635,3.6139,3.5788,3.60512,27279.003195856
2019-10-17,3.6139,3.6139,3.5788,3.6139,64678.188244337
2019-10-18,3.6139,3.65336,3.5788,3.64898,45356.701025874
2019-10-21,3.60512,3.64459,3.60512,3.63144,15512.595974841
2019-10-22,3.64898,3.64898,3.5832,3.6402,14857.069945185
2019-10-23,3.6139,3.6139,3.58757,3.6139,6996.457815654
2019-10-24,3.6139,3.6139,3.5832,3.5832,10593.300639247
2019-10-25,3.5788,3.62266,3.55249,3.62266,17517.935602956
2019-10-28,3.62266,3.62266,3.46916,3.52618,70623.524322003
2019-10-29,3.52618,3.5481,3.5174,3.52618,28507.971995803
2019-10-30,3.50864,3.57442,3.50864,3.52618,48352.739992722
2019-10-31,3.51302,3.55249,3.51302,3.55249,327035.66594657
2019-11-04,3.5174,3.66652,3.5174,3.59635,210771.56932672
2019-11-05,3.59635,3.66652,3.54372,3.60074,616927.51698492
2019-11-06,3.60074,3.63144,3.5481,3.59196,882811.15470407
2019-11-07,3.56565,3.63144,3.56565,3.5832,11900.932562752
2019-11-08,3.59635,3.62266,3.52618,3.59196,598742.65489962
2019-11-12,3.59196,3.59635,3.52179,3.53494,40262.978764127
2019-11-13,3.5788,3.5788,3.37705,3.44284,159883.36865582
2019-11-14,3.44723,3.46916,3.24549,3.33759,181758.55727677
2019-11-15,3.35951,3.37705,3.3332,3.35074,57334.016621649
2019-11-18,3.35074,3.42092,3.32444,3.42092,124575.02663062
2019-11-19,3.38583,3.47794,3.37268,3.47794,246804.98014299
2019-11-20,3.43846,3.47354,3.35951,3.37705,63155.087764996
2019-11-21,3.37705,3.43407,3.34198,3.43407,82450.353942273
2019-11-22,3.43407,3.43407,3.3639,3.37705,64683.888470682
2019-11-25,3.41653,3.41653,3.37705,3.40338,5822.2111886174
2019-11-26,3.40338,3.48231,3.37705,3.48231,502762.24370523
2019-11-27,3.50424,3.50424,3.44723,3.45161,476234.53034163
2019-11-28,3.48231,3.49548,3.43846,3.47354,6543.8598438739
2019-11-29,3.43846,3.46477,3.40776,3.456,10372.131857067
2019-12-02,3.40338,3.47354,3.37268,3.39459,55117.768618776
2019-12-03,3.38583,3.46477,3.37705,3.44284,165981.47079953
2019-12-04,3.42092,3.50864,3.41214,3.50864,70599.583371354
2019-12-05,3.50864,3.50864,3.46477,3.48231,39968.847084735
2019-12-06,3.49548,3.49548,3.39459,3.42092,55954.561846197
2019-12-09,3.49109,3.49109,3.42969,3.47794,16765.505725437
2019-12-10,3.47794,3.47794,3.42092,3.456,415439.33628339
2019-12-11,3.47794,3.47794,3.44284,3.47794,15419.112262786
2019-12-12,3.47794,3.51302,3.43407,3.50864,42872.542384795
2019-12-13,3.54372,3.56126,3.5174,3.53494,85870.489749176
2019-12-16,3.50864,3.53494,3.4867,3.50864,531763.8553025
2019-12-17,3.38583,3.50864,3.37705,3.50424,50641.950892808
2019-12-18,3.50424,3.50424,3.48231,3.50424,22145.379349695
2019-12-19,3.50424,3.50424,3.456,3.49548,36555.551549446
2019-12-20,3.44723,3.50864,3.44723,3.50864,158352.2878596
2019-12-23,3.46477,3.50864,3.456,3.48231,95658.918428531
2019-12-27,3.48231,3.54372,3.4604,3.50864,54497.583992456
2019-12-30,3.50864,3.54372,3.50864,3.54372,49939.683007124
2020-01-02,3.54372,3.54372,3.50864,3.52618,607155.04893933
2020-01-03,3.5174,3.5174,3.41653,3.42092,280088.60177049
2020-01-07,3.42092,3.42092,3.29811,3.42092,196393.31839451
2020-01-08,3.37705,3.42092,3.37705,3.42092,97005.311891181
2020-01-09,3.39459,3.456,3.39459,3.41214,432970.95242958
2020-01-10,3.456,3.50864,3.35951,3.37705,87972.733225152
2020-01-13,3.37268,3.37705,3.31127,3.3332,52098.928746549
2020-01-14,3.3332,3.35074,3.3025,3.3332,405547.16348456
2020-01-15,3.37268,3.37268,3.28934,3.3332,1013337.2176387
2020-01-16,3.37268,3.37705,3.3332,3.3332,49861.019883566
2020-01-17,3.36829,3.36829,3.3332,3.34198,28704.059782066
2020-01-20,3.37268,3.43846,3.36829,3.43846,532241.5342702
2020-01-21,3.42092,3.49985,3.38583,3.38583,39252.898655822
2020-01-22,3.39022,3.46477,3.34198,3.43846,33292.741989659
2020-01-23,3.43846,3.43846,3.34198,3.34198,74578.341360051
2020-01-24,3.37705,3.37705,3.3332,3.35514,16343.688975919
2020-01-27,3.35514,3.43407,3.3332,3.42092,81566.818858822
2020-01-28,3.37705,3.41214,3.35514,3.38583,29995.731071805
2020-01-29,3.41214,3.41214,3.29811,3.29811,50047.987307676
2020-01-30,3.31566,3.42092,3.25426,3.42092,131785.81295684
2020-01-31,3.37705,3.49985,3.35074,3.40338,202388.81646401
2020-02-03,3.3332,3.34198,3.29811,3.3332,96517.372516064
2020-02-04,3.35074,3.4604,3.34198,3.44284,402679.94963311
2020-02-05,3.49109,3.49109,3.38583,3.42092,100229.35991182
2020-02-06,3.47354,3.47354,3.39459,3.41653,41588.851411937
2020-02-07,3.44284,3.44284,3.39459,3.42092,27616.45659547
2020-02-10,3.42092,3.42092,3.39022,3.40338,20850.287924147
2020-02-11,3.40338,3.42092,3.35514,3.42092,37547.390933448
2020-02-12,3.44723,3.44723,3.37705,3.37705,79268.487596584
2020-02-13,3.41653,3.41653,3.35951,3.37705,28981.090782424
2020-02-14,3.41214,3.41214,3.3639,3.36829,17352.629038955
2020-02-17,3.39459,3.43846,3.36829,3.38583,122419.201027
2020-02-18,3.40776,3.41214,3.37705,3.39459,23356.107425338
2020-02-19,3.40338,3.40338,3.35074,3.37705,23480.372359656
2020-02-20,3.38583,3.40776,3.34198,3.35514,44359.161415528
2020-02-21,3.40776,3.40776,3.35514,3.37268,45913.043117132
2020-02-24,3.36829,3.36829,3.24549,3.24549,83891.371162248
2020-02-25,3.21918,3.23672,2.94725,3.12268,264150.76891032
2020-02-26,3.14023,3.14023,2.86831,3.10514,176647.73433599
2020-02-27,2.9034,3.11829,2.88585,2.9034,99610.315330773
2020-02-28,2.76305,2.86831,2.55253,2.85953,495864.96982798
2020-03-02,2.81568,3.0569,2.80691,2.99988,237897.80645654
2020-03-03,3.04374,3.11829,3.0262,3.11392,91778.204332966
2020-03-04,3.07005,3.10514,2.99111,3.07005,42393.723371828
2020-03-05,3.07005,3.07883,2.85077,2.85077,90844.507257681
2020-03-06,2.87269,2.92094,2.76305,2.86831,182011.64732648
2020-03-09,2.77182,2.93848,2.64025,2.74989,204462.55880825
2020-03-10,2.74551,2.95603,2.60077,2.60517,270863.355454
2020-03-11,2.60954,2.75867,2.19728,2.3157,519766.01889189
2020-03-12,2.1578,2.1578,1.75431,1.75431,288797.40758013
2020-03-13,1.75431,1.79818,1.57889,1.6666,1124407.2680131
2020-03-16,1.57538,1.58766,1.32275,1.38942,1560179.3116686
2020-03-17,1.38942,1.73677,1.38942,1.6666,2399210.4479538
2020-03-18,1.75431,1.75431,1.57889,1.57889,1822858.2821366
2020-03-19,1.62274,1.62274,1.56134,1.56134,1323880.9887245
2020-03-20,1.57889,1.61573,1.55257,1.55257,1067129.1136097
2020-03-23,1.55257,1.57889,1.44731,1.46485,242038.45087342
2020-03-24,1.49994,1.50872,1.43503,1.44731,2218913.4287118
2020-03-25,1.56836,1.56836,1.43678,1.44555,791719.25762303
2020-03-26,1.45784,1.50872,1.4438,1.46485,1134376.9638903
2020-03-27,1.47363,1.51748,1.47363,1.49994,265540.48409319
2020-03-30,1.51047,1.55257,1.48941,1.52626,94318.225192225
2020-03-31,1.56134,1.64028,1.55958,1.62274,314936.36550702
2020-04-01,1.6666,1.70871,1.58941,1.6666,753032.96146588
2020-04-02,1.7052,1.73151,1.6666,1.70168,646911.84760404
2020-04-03,1.69993,1.71923,1.68414,1.70168,658367.02246662
2020-04-06,1.69292,1.7508,1.68591,1.74554,723339.34239036
2020-04-07,1.75431,2.07886,1.75431,1.88589,357476.01467328
2020-04-08,1.92098,2.04378,1.8508,2.0087,257902.18079111
2020-04-09,2.06132,2.23675,2.01746,2.10518,876675.43106649
2020-04-14,2.1929,2.41219,2.1929,2.35078,925061.23237201
2020-04-15,2.45604,2.58761,2.32447,2.35078,659892.40303651
2020-04-16,2.3157,2.36832,2.24115,2.24115,296894.00908035
2020-04-17,2.21921,2.36832,2.20167,2.23675,273999.61998893
2020-04-20,2.23675,2.2806,2.1271,2.14904,464562.74687794
2020-04-21,2.10518,2.23675,2.09641,2.10518,404530.24310464
2020-04-22,2.10518,2.1929,1.978,2.1929,256477.12420491
2020-04-23,2.14904,2.2806,2.14904,2.23675,167351.80521282
2020-04-24,2.24552,2.2543,2.20167,2.21921,111072.33046497
2020-04-27,2.24552,2.27623,2.22798,2.26306,176520.04926586
2020-04-28,2.30693,2.3157,2.26306,2.26306,199694.88949344
2020-04-29,2.20167,2.65779,2.20167,2.32447,1062980.4888759
2020-04-30,2.49113,2.49991,2.33324,2.40341,359483.63439193
2020-05-04,2.38587,2.38587,2.3157,2.35078,544929.09806854
2020-05-05,2.36832,2.36832,2.1315,2.23675,420054.23953217
2020-05-06,2.2806,2.28939,2.06132,2.09202,331047.48524807
2020-05-07,2.08764,2.17534,2.06132,2.07886,110228.69696594
2020-05-08,2.17534,2.17534,2.08325,2.10518,740312.33635474
2020-05-11,2.12272,2.1929,2.1008,2.11834,26854.9063558
2020-05-12,2.11834,2.14904,2.09641,2.13589,115084.14976647
2020-05-13,2.10518,2.14904,2.10518,2.14026,306437.32802686
2020-05-14,2.14026,2.14026,2.06132,2.08325,78581.040299397
2020-05-15,2.08325,2.09641,2.05254,2.06132,28561.554123444
2020-05-18,2.07886,2.09641,2.06571,2.09641,212828.21099194
2020-05-19,2.10518,2.11395,2.06571,2.10518,99929.528006084
2020-05-20,2.1271,2.1271,2.07009,2.12272,107799.26049777
2020-05-21,2.12272,2.14904,2.09641,2.14904,39723.737351906
2020-05-22,2.1578,2.1578,2.1008,2.12272,211079.38154934
2020-05-25,2.10518,2.1578,2.07448,2.10518,520249.39808593
2020-05-26,2.10518,2.14904,2.07886,2.08764,285452.51476099
2020-05-27,2.1271,2.17534,2.07886,2.10518,624767.60829961
2020-05-28,2.1315,2.14026,2.07886,2.09641,102319.06288984
2020-05-29,2.10518,2.10518,2.07009,2.08764,42539.649166256
2020-06-01,2.07009,2.10518,2.07009,2.08325,740620.14857736
2020-06-02,2.09202,2.10518,2.07886,2.10518,180106.63168204
2020-06-03,2.1008,2.1271,2.08764,2.1008,590802.23960126
2020-06-04,2.11395,2.29815,2.11395,2.285,522894.30310993
2020-06-05,2.36395,2.50867,2.32886,2.45604,762263.90800871
2020-06-08,2.49113,2.49991,2.30693,2.40341,813344.77633007
2020-06-09,2.40341,2.40341,2.285,2.33324,172466.04828941
2020-06-10,2.36832,2.36832,2.26306,2.2806,1008973.1243491
2020-06-12,2.1929,2.26306,2.16658,2.2236,270297.89300059
2020-06-15,2.1929,2.1929,2.1315,2.16658,325766.79556221
2020-06-16,2.17534,2.27184,2.17534,2.1929,184691.89375382
2020-06-17,2.2236,2.24115,2.1622,2.17097,212357.37229586
2020-06-18,2.17097,2.23236,2.17097,2.20167,30471.129948965
2020-06-19,2.23675,2.23675,2.1578,2.21044,59469.321410424
2020-06-22,2.25869,2.25869,2.16658,2.16658,46343.9802288
2020-06-23,2.17534,2.1929,2.14904,2.17534,582662.31638083
2020-06-24,2.1578,2.18851,2.14904,2.16658,56094.78741428
2020-06-25,2.1929,2.1929,2.08325,2.12272,112140.55288199
2020-06-26,2.14465,2.14465,2.05254,2.09641,100754.92078082
2020-06-29,2.09641,2.17097,2.035,2.035,68702.548043792
2020-06-30,2.04378,2.07886,1.98238,1.99554,177790.05969549
2020-07-01,2.06132,2.06132,1.99992,2.04378,552746.38847786
2020-07-02,2.06132,2.1929,2.05694,2.18412,996665.19562533
2020-07-03,2.1929,2.23675,2.17534,2.23675,520406.72433305
2020-07-06,2.1929,2.3157,2.1929,2.2806,437579.01540674
2020-07-07,2.2806,2.30693,2.1578,2.20167,91984.552526648
2020-07-08,2.21921,2.26745,2.17097,2.17974,70485.578844458
2020-07-09,2.15343,2.1929,2.10518,2.14026,97455.629772424
2020-07-10,2.09202,2.32447,2.09202,2.2236,553869.33306779
2020-07-13,2.26306,2.26306,2.16658,2.24115,29854.365458453
2020-07-14,2.1578,2.1929,1.94729,1.94729,1503931.7581883
2020-07-15,2.06132,2.06132,1.96483,1.98238,888755.35073647
2020-07-16,2.02624,2.04378,1.99115,2.0087,413476.17833024
2020-07-17,2.01746,2.01746,1.92974,1.95606,929867.66322598
2020-07-20,2.0087,2.0087,1.93852,1.94729,326602.44874436
2020-07-21,1.94729,2.01746,1.93414,2.0087,2698391.3878436
2020-07-22,2.01308,2.02624,1.98676,2.01746,179081.73098524
2020-07-23,2.01746,2.0394,2.0087,2.01308,132611.20573157
2020-07-24,2.01308,2.02624,1.9736,2.02624,134096.68471704
2020-07-27,2.02624,2.05254,1.99115,2.05254,332763.25337787
2020-07-28,2.08764,2.12272,2.02624,2.1008,148770.20737393
2020-07-29,2.1008,2.14026,2.07009,2.11834,156484.89370902
2020-07-30,2.11834,2.1315,1.95606,2.04378,264993.26236409
2020-07-31,1.9736,2.08764,1.94729,1.99115,127381.81808282
2020-08-03,1.98238,2.08325,1.96483,1.96483,109551.51007618
2020-08-04,1.9736,1.98238,1.94729,1.94729,151996.5354851
2020-08-05,1.9736,1.9736,1.93852,1.94291,161455.49108172
2020-08-06,1.94291,1.9736,1.83326,1.85957,282658.26380674
2020-08-07,1.87274,1.87274,1.7894,1.79378,490584.28014213
2020-08-10,1.7894,1.79818,1.77185,1.78064,121232.41390201
2020-08-11,1.7894,1.83326,1.7894,1.7894,225388.08972016
2020-08-12,1.81572,1.88589,1.77624,1.88589,94979.451448226
2020-08-13,1.89466,1.98238,1.88589,1.94729,631481.33488856
2020-08-14,1.98238,2.01746,1.94729,2.01746,145205.28581786
2020-08-17,2.035,2.04817,2.01746,2.04817,1163360.3347633
2020-08-18,2.04378,2.05694,1.99992,2.05694,298443.33060086
2020-08-19,2.05694,2.11395,2.01746,2.11395,196656.66885164
2020-08-20,2.11395,2.11395,2.02624,2.02624,47480.605361961
2020-08-21,2.02624,2.07886,1.96045,2.02624,71356.573429949
2020-08-24,1.99992,2.07886,1.99992,2.0394,250504.42704078
2020-08-25,2.02184,2.07886,2.02184,2.07009,698766.80666302
2020-08-26,2.035,2.04378,1.99992,2.04378,43895.162991058
2020-08-27,2.05254,2.08325,2.01746,2.07009,306173.97756974
2020-08-28,2.07009,2.08764,2.02184,2.035,62710.470110099
2020-08-31,2.08764,2.08764,1.9736,2.02624,82600.839917777
2020-09-01,2.02624,2.06132,1.92098,2.0394,77965.415854154
2020-09-02,2.0394,2.0394,1.96483,2.035,3017553.9011628
2020-09-03,2.0043,2.05694,1.96045,1.96045,517817.68152722
2020-09-04,1.96045,2.01308,1.88589,1.9122,99098.435005006
2020-09-07,1.9122,1.98676,1.89028,1.9122,207002.57966751
2020-09-08,1.92098,1.98676,1.85957,1.92098,80386.872005442
2020-09-09,1.92974,1.978,1.92098,1.978,86655.980939494
2020-09-10,1.96483,1.99115,1.93852,1.96922,18307.98697435
2020-09-11,1.9736,2.1008,1.96922,2.09641,216869.67147043
2020-09-14,2.09641,2.16658,2.06132,2.12272,327096.08834583
2020-09-15,2.1578,2.1578,2.11395,2.11395,88114.098838504
2020-09-16,2.06132,2.12272,2.05254,2.12272,179118.21243384
2020-09-17,2.14904,2.14904,2.12272,2.14026,64700.989149716
2020-09-18,2.14904,2.23675,2.09202,2.23675,351088.34103125
2020-09-21,2.1929,2.19728,2.06132,2.14904,278029.68001474
2020-09-22,2.1578,2.20167,2.06132,2.20167,168682.23804171
2020-09-23,2.20605,2.26306,2.1929,2.2543,447040.25109391
2020-09-24,2.23675,2.23675,2.14026,2.17974,199507.92206933
2020-09-25,2.17097,2.17097,2.06132,2.11834,155653.80070795
2020-09-28,2.11834,2.23236,2.09641,2.09641,216788.72825634
2020-09-29,2.14026,2.14026,2.1008,2.1008,496259.42549104
2020-09-30,2.10518,2.14465,2.0087,2.01746,84381.590627904
2020-10-01,2.02184,2.1008,2.02184,2.05254,554921.59485104
2020-10-02,2.05254,2.1315,1.99115,2.1271,82761.5863007
2020-10-05,2.10956,2.1315,2.10518,2.11395,105817.8618203
2020-10-06,2.11395,2.14904,2.10956,2.14465,42939.805055663
2020-10-07,2.14904,2.14904,2.1315,2.14026,39676.995495878
2020-10-08,2.18412,2.18412,2.10518,2.14026,57414.959835745
2020-10-09,2.14026,2.14026,2.09641,2.09641,112318.39994395
2020-10-12,2.09641,2.14465,2.09641,2.10956,49180.412857992
2020-10-13,2.13589,2.13589,2.09641,2.09641,303565.55399434
2020-10-14,2.10518,2.10518,2.0394,2.04378,777516.57366223
2020-10-15,2.04378,2.13589,1.98238,2.01308,455946.28473508
2020-10-16,1.96483,2.01308,1.9122,1.95606,1001191.1753431
2020-10-19,1.93414,1.93414,1.89466,1.9122,154142.1006813
2020-10-20,1.89466,1.978,1.89466,1.92098,690693.0060682
2020-10-21,1.96483,1.96483,1.9122,1.92974,201904.2972247
2020-10-22,1.9122,1.98238,1.89028,1.94291,132800.45324623
2020-10-23,1.87712,1.9122,1.86834,1.90344,163436.88975919
2020-10-26,1.86834,1.96045,1.86834,1.92974,110871.68249763
2020-10-27,1.92974,1.92974,1.8815,1.92098,57890.358712904
2020-10-28,1.9122,1.9122,1.86834,1.86834,136857.87435848
2020-10-29,1.86396,1.86396,1.8508,1.8508,63363.716049218
2020-10-30,1.84203,1.84203,1.7473,1.75256,944590.20782943
2020-11-02,1.74905,1.78502,1.71046,1.71923,739950.94200448
2020-11-03,1.71923,1.80694,1.71923,1.80694,46065.809183172
2020-11-04,1.79818,1.79818,1.71046,1.74554,244636.6140414
2020-11-05,1.77185,1.78502,1.72099,1.78064,26238.141865288
2020-11-06,1.78064,1.78064,1.73853,1.75431,27749.84189194
2020-11-09,1.75431,2.09641,1.75431,1.92974,1282340.0192137
2020-11-10,1.92974,1.99992,1.88589,1.98238,117276.45681869
2020-11-12,1.98238,2.14026,1.98238,2.08325,349298.46995897
2020-11-13,2.07886,2.10518,2.06571,2.10518,148310.76913053
2020-11-16,2.10518,2.21044,2.07886,2.1929,359389.0106346
2020-11-17,2.1929,2.20167,2.10518,2.1315,165956.3898036
2020-11-18,2.15343,2.15343,2.10518,2.10518,30781.222262124
2020-11-19,2.09641,2.14904,2.08764,2.11395,88625.97916427
2020-11-20,2.11395,2.22798,2.10518,2.1929,87990.973949455
2020-11-23,2.24552,2.33324,2.16658,2.1929,277179.20624408
2020-11-24,2.22798,2.29815,2.1929,2.1929,49049.307652061
2020-11-25,2.17974,2.23236,2.17534,2.17534,74970.516932576
2020-11-26,2.21044,2.21044,2.14026,2.17534,22600.257412013
2020-11-27,2.18412,2.1929,2.1578,2.18412,7078.5410750197
2020-11-30,2.17534,2.18412,2.10518,2.12272,213072.18067951
2020-12-01,2.18412,2.18412,2.11395,2.14465,59550.264624521
2020-12-02,2.14465,2.14465,2.11395,2.12272,20022.615058877
2020-12-03,2.11395,2.17534,2.09641,2.17534,43219.116146561
2020-12-04,2.16658,2.17534,2.10518,2.17534,32430.86776632
2020-12-07,2.16658,2.16658,2.08764,2.10518,80513.417030297
2020-12-08,2.12272,2.13589,2.08764,2.1315,21094.257611706
2020-12-09,2.14026,2.35078,2.10518,2.34201,472896.47779409
2020-12-10,2.37271,2.43411,2.32447,2.38587,266866.35674101
2020-12-11,2.2806,2.38587,2.2806,2.3771,259481.14348863
2020-12-14,2.36832,2.52621,2.29815,2.52621,377212.47836965
2020-12-15,2.52621,2.52621,2.41657,2.44289,83678.18269695
2020-12-16,2.34201,2.48236,2.33324,2.33324,132328.47450487
2020-12-17,2.3157,2.43411,2.1578,2.28939,261395.27949523
2020-12-18,2.23675,2.27184,2.11395,2.17534,304397.78704068
2020-12-21,2.16658,2.24552,2.1315,2.23675,284507.417233
2020-12-22,2.24552,2.2543,2.20605,2.21921,132320.49418798
2020-12-23,2.20167,2.32447,2.16658,2.21044,1010921.4617138
2020-12-28,2.23675,2.36832,2.23675,2.28939,141541.18032339
2020-12-29,2.2806,2.3771,2.2806,2.35956,84256.185648317
2020-12-30,2.36832,2.4385,2.36832,2.42973,163009.37278333
2021-01-04,2.42973,2.42973,2.32447,2.36832,93219.221552941
2021-01-05,2.36832,2.39465,2.32447,2.36832,28058.79415983
2021-01-07,2.32886,2.44727,2.32886,2.44289,180924.04413989
2021-01-08,2.44289,2.44289,2.38587,2.41657,40537.729673949
2021-01-11,2.41657,2.41657,2.37271,2.37271,32702.198540335
2021-01-12,2.36832,2.36832,2.2806,2.36832,116175.17308887
2021-01-13,2.32447,2.35078,2.2543,2.2543,51268.97579074
2021-01-14,2.25869,2.3771,2.25869,2.28939,43806.239460078
2021-01-15,2.32886,2.36832,2.28939,2.3157,29340.205042149
2021-01-18,2.29815,2.36832,2.29815,2.3157,42692.415232298
2021-01-19,2.32447,2.32447,2.28939,2.32008,19383.049662987
2021-01-20,2.32447,2.32447,2.2806,2.30693,9360.9117034927
2021-01-21,2.30693,2.30693,2.19728,2.21921,82244.005748589
2021-01-22,2.26306,2.26306,2.19728,2.26306,63128.86672381
2021-01-25,2.28939,2.29815,2.23675,2.2806,35433.747004781
2021-01-26,2.3157,2.32886,2.24991,2.27184,102452.44818631
2021-01-27,2.3157,2.3157,2.23236,2.29815,69497.159596263
2021-01-28,2.29815,2.29815,2.15343,2.2543,2057904.8353755
2021-01-29,2.3157,2.3157,2.25869,2.2806,436979.35159527
2021-02-01,2.27184,2.32447,2.26306,2.29815,101978.18935442
2021-02-02,2.31131,2.31131,2.2806,2.28939,50799.277139926
2021-02-03,2.285,2.285,2.26306,2.26745,174397.28497504
2021-02-04,2.2806,2.2806,2.2543,2.2806,175027.73000879
2021-02-05,2.2806,2.28939,2.26745,2.28939,28258.302081899
2021-02-08,2.30693,2.3157,2.27184,2.31131,53503.464517917
2021-02-09,2.31131,2.34201,2.27623,2.32447,103898.02558736
2021-02-10,2.32447,2.34201,2.2806,2.2806,149699.34426814
2021-02-11,2.33324,2.33324,2.2806,2.32447,46583.389735283
2021-02-12,2.33324,2.34201,2.3157,2.3157,48962.664211619
2021-02-15,2.3157,2.3157,2.2806,2.30254,70485.578844458
2021-02-16,2.30693,2.33324,2.29377,2.33324,58407.939265015
2021-02-17,2.34201,2.34201,2.2806,2.2806,90953.951603503
2021-02-18,2.2806,2.29815,2.26745,2.29815,133497.02090556
2021-02-19,2.28939,2.28939,2.2806,2.28939,59006.463031224
2021-02-22,2.29815,2.29815,2.2806,2.28939,19290.7059962
2021-02-23,2.28939,2.32008,2.27184,2.27184,72187.666431027
2021-02-24,2.2806,2.2806,2.26306,2.26306,101550.67237856
2021-02-25,2.26306,2.28939,2.26306,2.2806,43183.774743223
2021-02-26,2.2806,2.2806,2.26306,2.26306,43809.659595886
2021-03-01,2.27184,2.30693,2.27184,2.29815,42089.331285014
2021-03-02,2.3157,2.3157,2.28939,2.30693,34074.813044171
2021-03-03,2.30693,2.3157,2.18412,2.23236,400515.00366735
2021-03-04,2.23675,2.30693,2.22798,2.30693,42988.827002229
2021-03-05,2.27184,2.30693,2.26306,2.29815,45498.066639226
2021-03-08,2.3157,2.3157,2.27184,2.30693,111379.00264232
2021-03-09,2.30693,2.30693,2.27184,2.29815,35141.895415925
2021-03-10,2.30693,2.30693,2.2806,2.29815,155278.72581446
2021-03-11,2.2806,2.3157,2.2806,2.28939,43987.506657845
2021-03-12,2.2806,2.29815,2.27184,2.2806,21378.12888368
2021-03-15,2.2806,2.29377,2.27623,2.2806,50434.462653856
2021-03-16,2.28939,2.28939,2.2806,2.28939,38037.610399104
2021-03-17,2.28939,2.28939,2.27184,2.2806,126231.51240643
2021-03-18,2.2806,2.2806,2.27184,2.2806,21708.742011681
2021-03-19,2.2806,2.28939,2.2806,2.28939,14520.756590839
2021-03-22,2.2806,2.28939,2.2806,2.2806,28564.974259252
2021-03-23,2.2806,2.28939,2.2806,2.2806,45886.822075945
2021-03-24,2.28939,2.28939,2.2806,2.2806,81159.822697802
2021-03-25,2.2806,2.285,2.27184,2.27184,57780.914367083
2021-03-26,2.285,2.285,2.2806,2.2806,9653.9033376174
2021-03-29,2.2806,2.3157,2.2806,2.31131,1162598.7845236
2021-03-30,2.2806,2.29377,2.27184,2.27184,779063.61509222
2021-03-31,2.28939,2.31131,2.26306,2.30254,38941.666297394
2021-04-01,2.285,2.3157,2.2806,2.30254,49344.579376724
2021-04-06,2.30254,2.38587,2.27184,2.38149,882839.65583579
2021-04-07,2.41219,2.49991,2.38587,2.41219,297966.79167844
2021-04-08,2.4385,2.48236,2.41657,2.47358,106570.29169782
2021-04-09,2.45604,2.49113,2.41219,2.45604,64576.724215399
2021-04-12,2.45604,2.45604,2.42096,2.44727,97698.459414714
2021-04-13,2.45604,2.47358,2.44289,2.46921,68325.193059765
2021-04-14,2.45604,2.49991,2.45604,2.48236,59484.141998921
2021-04-15,2.46481,2.50867,2.46481,2.50867,25529.03370799
2021-04-16,2.52621,2.58761,2.51306,2.58761,118864.53987837
2021-04-19,2.60517,2.71919,2.60517,2.65779,221583.75865761
2021-04-20,2.71919,2.99988,2.69287,2.98233,879240.53292167
2021-04-21,2.92094,2.92971,2.77621,2.83323,238179.39763797
2021-04-22,2.89463,2.95603,2.86393,2.91655,164796.96376507
2021-04-23,2.9034,2.94286,2.89901,2.91217,75253.24815928
2021-04-26,2.94725,2.97795,2.92971,2.92971,87255.644750971
2021-04-27,2.92971,2.98233,2.92971,2.97357,108476.44738753
2021-04-28,2.97357,3.01743,2.95603,3.01743,180905.80341558
2021-04-29,3.0262,3.04374,2.98673,3.04374,280963.01649179
2021-04-30,3.04374,3.04374,2.99988,3.0262,21053.215982025
2021-05-04,3.05251,3.05251,2.93848,2.93848,103234.51924082
2021-05-05,2.94286,3.05251,2.89463,2.99111,132478.96048037
2021-05-06,2.99111,3.00866,2.98233,3.00866,168921.6475482
2021-05-07,3.00866,3.00866,2.98233,2.98233,229513.91354855
2021-05-10,2.98673,3.17531,2.98233,3.17093,214442.5150928
2021-05-11,3.17531,3.23672,3.12268,3.23672,109656.39424091
2021-05-12,3.23672,3.24109,3.15777,3.17093,42885.082882753
2021-05-13,3.11392,3.16654,3.08759,3.16654,79376.791897136
2021-05-14,3.10953,3.22794,3.10953,3.16654,178749.97781196
2021-05-17,3.23233,3.23233,3.15777,3.19285,67091.664078742
2021-05-18,3.15777,3.18409,3.15777,3.17531,70348.773412182
2021-05-19,3.15777,3.1797,3.15777,3.16654,77924.374224472
2021-05-20,3.17093,3.18409,3.15777,3.18409,145442.41523381
2021-05-21,3.15777,3.20163,3.15777,3.18409,66554.702757057
2021-05-24,3.19285,3.24549,3.18847,3.18847,32370.445367065
2021-05-25,3.18847,3.20163,3.17531,3.19724,32323.703511037
2021-05-26,3.17531,3.20163,3.16654,3.20163,55940.881302969
2021-05-27,3.15777,3.19285,3.15777,3.19285,44758.177259667
2021-05-28,3.16216,3.3332,3.16216,3.31566,91899.049131476
2021-05-31,3.31566,3.37705,3.3025,3.3332,28585.495074093
2021-06-01,3.35074,3.35951,3.32004,3.33759,25580.335745094
2021-06-02,3.29811,3.37705,3.29811,3.37705,57204.051460985
2021-06-04,3.37705,3.38583,3.35074,3.37268,66723.429456865
2021-06-07,3.34198,3.35074,3.28934,3.32004,56266.934249894
2021-06-08,3.29811,3.29811,3.16654,3.23672,64425.098194626
2021-06-09,3.31566,3.3332,3.18847,3.3332,64402.297289247
2021-06-10,3.29811,3.39459,3.23233,3.28934,45129.83201735
2021-06-11,3.2104,3.2718,3.19724,3.24549,29255.841692246
2021-06-14,3.29811,3.3332,3.20163,3.23672,41763.278338089
2021-06-15,3.20163,3.28057,3.15777,3.18409,61164.56872538
2021-06-16,3.24549,3.24549,3.15777,3.19285,31347.824760801
2021-06-17,3.19285,3.19285,3.16654,3.17531,18449.352587702
2021-06-18,3.19724,3.20601,3.16654,3.18409,11410.713097096
2021-06-21,3.15777,3.19724,3.15777,3.19724,16276.426305049
2021-06-22,3.19724,3.20163,3.17531,3.17531,24737.842291328
2021-06-23,3.18409,3.20163,3.17531,3.20163,11139.382323083
2021-06-24,3.19285,3.28934,3.15777,3.28934,97593.575249969
2021-06-25,3.28934,3.28934,3.22794,3.2718,24799.404735851
2021-06-28,3.26742,3.26742,3.21479,3.24549,52274.49571797
2021-06-29,3.2718,3.2718,3.22794,3.25864,31776.481781933
2021-06-30,3.24549,3.24549,3.2104,3.21918,84087.45894851
2021-07-01,3.26303,3.26303,3.17531,3.20163,62744.671468168
2021-07-02,3.17531,3.25426,3.17531,3.23672,152677.14251067
2021-07-05,3.17531,3.24987,3.15777,3.19285,395710.85290391
2021-07-06,3.22794,3.24549,3.18847,3.23672,394383.84021083
2021-07-07,3.23672,3.23672,3.1797,3.20163,210005.45890598
2021-07-08,3.19285,3.19285,3.16654,3.17531,19256.504638131
2021-07-09,3.17531,3.22794,3.03497,3.18409,132289.71296573
2021-07-12,3.10514,3.23672,3.10514,3.17531,136909.17639559
2021-07-13,3.10075,3.26303,3.10075,3.20601,383687.93549738
2021-07-14,3.28057,3.28057,3.1797,3.25864,276155.44559255
2021-07-15,3.25426,3.28934,3.2104,3.24987,180985.60658441
2021-07-16,3.28934,3.28934,3.23672,3.26303,2259.5697230937
2021-07-19,3.24109,3.24109,3.20163,3.20163,187158.95171587
2021-07-20,3.20163,3.25426,3.15777,3.25426,47512.526629493
2021-07-21,3.18847,3.2718,3.18847,3.24109,319730.25586303
2021-07-22,3.24549,3.24549,3.20163,3.22794,5402.6745296373
2021-07-23,3.25864,3.25864,3.15777,3.16654,42617.172244546
2021-07-26,3.21918,3.21918,3.11392,3.21918,32158.396947037
2021-07-27,3.20163,3.20163,3.15777,3.15777,44909.80328044
2021-07-28,3.12268,3.17093,3.12268,3.17093,6770.7288523984
2021-07-29,3.17093,3.17093,3.14023,3.17093,2213.967912335
2021-07-30,3.15777,3.15777,3.11829,3.11829,5406.0946654442
2021-08-02,3.11829,3.11829,2.95164,2.97795,81704.764336368
2021-08-03,2.96041,3.13146,2.79375,2.89023,177573.45109439
2021-08-04,2.89023,2.98673,2.8376,2.85077,91335.866768606
2021-08-05,2.89463,2.96041,2.84638,2.89463,31510.851234264
2021-08-06,2.85515,2.95603,2.80252,2.89023,213476.89674998
2021-08-09,2.89023,2.89023,2.80252,2.81129,18851.788567648
2021-08-10,2.82006,2.88147,2.81568,2.88147,28710.900053679
2021-08-11,2.85953,2.92094,2.85953,2.91217,30223.740125599
2021-08-12,2.92094,3.09637,2.89901,3.06128,128712.25091171
2021-08-13,3.03057,3.10514,3.0262,3.10514,15668.78217669
2021-08-16,3.11392,3.11392,3.07444,3.10514,2632.3645260461
2021-08-17,3.10514,3.13583,3.07005,3.07444,15954.933539202
2021-08-18,3.07005,3.12268,2.92094,3.07005,122587.92772681
2021-08-19,3.07883,3.07883,2.98233,3.03497,9746.2470044038
2021-08-20,3.02181,3.02181,2.94725,2.96918,12420.793205401
2021-08-23,2.96479,3.03057,2.95603,2.99988,17888.45031537
2021-08-24,2.99988,2.99988,2.91217,2.91655,37833.542295958
2021-08-25,2.97357,2.98673,2.89901,2.96918,10042.658774335
2021-08-26,2.99988,3.00427,2.97357,2.98673,59216.231360714
2021-08-27,2.99988,3.02181,2.98233,2.99988,28559.274032906
2021-08-30,3.05251,3.05251,2.99988,3.0262,15847.769283918
2021-08-31,3.01743,3.06128,2.99988,3.03497,19959.912569084
2021-09-01,3.00427,3.0262,2.98673,2.98673,26347.58621111
2021-09-02,2.98673,3.0262,2.96479,2.98233,117646.97153111
2021-09-03,3.0262,3.05251,3.01743,3.03935,372595.29503032
2021-09-06,3.05251,3.08759,3.00866,3.07883,36085.85289863
2021-09-07,3.07883,3.19285,3.06128,3.16654,226153.06009564
2021-09-08,3.17531,3.2104,3.16216,3.1797,291006.8153114
2021-09-09,3.21918,3.24549,3.17531,3.18409,10262.687511246
2021-09-10,3.18409,3.19285,3.07883,3.15777,184965.50461837
2021-09-13,3.12268,3.18847,3.09198,3.18847,22556.935691792
2021-09-14,3.18409,3.18409,3.09198,3.14023,15900.21136629
2021-09-15,3.17531,3.17531,3.10514,3.17531,11355.990924185
2021-09-16,3.15777,3.15777,3.10514,3.12707,45556.208947944
2021-09-17,3.17093,3.18409,3.10514,3.11392,411457.15815889
2021-09-20,3.10953,3.14023,3.03497,3.09637,1442779.7299608
2021-09-21,3.10953,3.20163,3.07444,3.14023,381408.98500472
2021-09-22,3.19724,3.22794,3.16216,3.22355,46442.024121931
2021-09-23,3.21479,3.26303,3.20163,3.24987,60490.801971419
2021-09-24,3.28057,3.28057,3.23672,3.24109,244292.32037018
2021-09-27,3.24109,3.27619,3.18409,3.25426,493686.34331898
2021-09-28,3.25426,3.25426,3.11829,3.24549,61202.190219255
2021-09-29,3.24549,3.25426,3.24109,3.25426,89240.463564244
2021-09-30,3.24549,3.29811,3.18847,3.29811,33945.987928778
2021-10-01,3.29811,3.29811,3.24549,3.26742,4929.5557430158
2021-10-04,3.26742,3.2718,3.24549,3.26303,27356.526274146
2021-10-05,3.24549,3.28934,3.24549,3.28934,36188.456972837
2021-10-06,3.28934,3.31566,3.26303,3.28496,64150.347284805
2021-10-07,3.28934,3.28934,3.26303,3.2718,9810.089539466
2021-10-08,3.26303,3.32444,3.24987,3.29811,53384.899809945
2021-10-11,3.29811,3.29811,3.25426,3.28934,7843.5114504969
2021-10-12,3.24549,3.3069,3.24549,3.28934,81019.597129718
2021-10-13,3.28934,3.3025,3.26303,3.3025,58274.553968546
2021-10-14,3.2718,3.3025,3.26303,3.26303,45661.093112689
2021-10-15,3.28057,3.28934,3.24987,3.28496,32656.596729577
2021-10-18,3.28057,3.32004,3.25864,3.32004,13963.274454315
2021-10-19,3.32004,3.37705,3.29811,3.36829,23631.998380429
2021-10-20,3.36829,3.36829,3.25426,3.34198,15132.960900276
2021-10-21,3.34198,3.34198,3.26303,3.34198,5785.7297400104
2021-10-22,3.34198,3.34198,3.26303,3.32004,3591.1425972479
2021-10-25,3.2718,3.28057,3.25426,3.2718,39747.678302555
2021-10-26,3.24549,3.26303,3.24549,3.26303,67185.147790797
2021-10-27,3.25864,3.26303,3.24549,3.26303,55080.147124899
2021-10-28,3.24549,3.27619,3.24549,3.25864,1703.2276318376
2021-10-29,3.28057,3.32444,3.26303,3.32444,28135.17719285
2021-11-02,3.32881,3.3332,3.2718,3.32444,17894.150541715
2021-11-03,3.32444,3.35951,3.26303,3.31566,31229.260052828
2021-11-04,3.3332,3.46477,3.32004,3.41214,134157.10711629
2021-11-05,3.40338,3.44284,3.3639,3.41214,19338.587897496
2021-11-08,3.39459,3.62705,3.39459,3.5788,350600.40165614
2021-11-09,3.5788,3.6402,3.57003,3.57003,62077.744985822
2021-11-10,3.53056,3.60512,3.42969,3.53494,27032.753417759
2021-11-12,3.50864,3.50864,3.39459,3.45161,24508.693192265
2021-11-15,3.46477,3.5481,3.46477,3.46477,24620.417628624
2021-11-16,3.37705,3.456,3.35514,3.45161,22624.198362661
2021-11-17,3.37705,3.4867,3.37705,3.42092,39559.570833175
2021-11-18,3.38583,3.43846,3.38144,3.43846,33419.287014515
2021-11-19,3.44723,3.44723,3.39459,3.42092,77222.106338788
2021-11-22,3.34635,3.41653,3.28934,3.35514,60229.731604826
2021-11-23,3.35951,3.41214,3.33759,3.41214,856848.90379388
2021-11-24,3.31566,3.40776,3.31566,3.40338,13312.308605734
2021-11-25,3.35951,3.35951,3.26303,3.34198,53146.63034873
2021-11-26,3.34198,3.34198,3.17093,3.19285,364070.03650899
2021-11-29,3.15777,3.24549,3.09198,3.24549,162681.03974586
2021-11-30,3.24549,3.3025,3.17093,3.3025,59651.728653459
2021-12-01,3.3069,3.46477,3.29811,3.46477,22279.904691433
2021-12-02,3.47354,3.47354,3.35951,3.41653,2703.0473327221
2021-12-03,3.46477,3.46477,3.3639,3.42092,7038.6394906058
2021-12-06,3.3332,3.42092,3.3332,3.42092,990.69933873282
2021-12-07,3.44723,3.48231,3.4253,3.48231,17777.86592428
2021-12-08,3.49109,3.49109,3.40338,3.47354,3540.9806054133
2021-12-09,3.47354,3.47354,3.41214,3.46477,531.26109533889
2021-12-10,3.37705,3.46477,3.37705,3.46477,6851.6720664951
2021-12-13,3.46477,3.49109,3.35951,3.43846,54049.546201753
2021-12-14,3.43846,3.46477,3.42092,3.456,22759.863749669
2021-12-15,3.4867,3.4867,3.3639,3.42092,18115.319323895
2021-12-16,3.456,3.4604,3.36829,3.36829,43313.739903884
2021-12-17,3.41214,3.45161,3.24549,3.26742,82687.483358218
2021-12-20,3.26303,3.26303,3.24109,3.24109,43956.725435582
2021-12-21,3.24549,3.29811,3.24109,3.25864,53954.922444429
2021-12-22,3.25426,3.2718,3.25426,3.26303,12069.65926256
2021-12-23,3.28934,3.28934,3.24549,3.25864,366905.3290929
2021-12-27,3.25864,3.25864,3.24549,3.24549,45455.884964275
2021-12-28,3.24549,3.2718,3.24549,3.24549,47639.071654347
2021-12-29,3.28934,3.32881,3.24549,3.28934,40698.476056874
2021-12-30,3.3332,3.37268,3.26303,3.3069,19811.706684118
2022-01-03,3.31127,3.37705,3.28934,3.37268,52987.024011075
2022-01-04,3.34198,3.3639,3.29373,3.3069,31032.032221297
2022-01-05,3.29373,3.37268,3.28057,3.3332,22147.659440234
2022-01-07,3.37705,3.37705,3.28496,3.3332,5051.5405867953
2022-01-10,3.37705,3.37705,3.28057,3.28057,27887.787369485
2022-01-11,3.31566,3.31566,3.24549,3.31127,34322.202867538
2022-01-12,3.32444,3.32444,3.24549,3.31566,16221.704132139
2022-01-13,3.31566,3.3332,3.25426,3.3332,27939.089406588
2022-01-14,3.3332,3.37268,3.27619,3.35074,104568.37220551
2022-01-17,3.35074,3.35074,3.3025,3.34635,14312.128306619
2022-01-18,3.36829,3.36829,3.2718,3.3332,362793.18580775
2022-01-19,3.32881,3.32881,3.24987,3.32881,13939.333503666
2022-01-20,3.3332,3.3332,3.25426,3.31566,11542.958348296
2022-01-21,3.31566,3.31566,3.23672,3.29811,69986.239016651
2022-01-24,3.24987,3.27619,3.22794,3.27619,136176.12728764
2022-01-25,3.24549,3.36829,3.24549,3.36829,101487.96988876
2022-01-26,3.3332,3.38583,3.2718,3.38583,40298.320167466
2022-01-27,3.38583,3.43846,3.3025,3.40338,116977.76495822
2022-01-28,3.40338,3.47794,3.38583,3.45161,118437.0229025
2022-01-31,3.42092,3.46916,3.40338,3.46477,154416.85159112
2022-02-01,3.46477,3.46477,3.42092,3.456,10661.703355385
2022-02-02,3.46477,3.46477,3.42092,3.456,144344.55163979
2022-02-03,3.50864,3.64898,3.456,3.456,242676.87622405
2022-02-04,3.49985,3.57003,3.46477,3.57003,1554526.9672251
2022-02-07,3.57003,3.57003,3.50864,3.53494,25958.830774392
2022-02-08,3.50864,3.53056,3.50864,3.5174,206961.53803784
2022-02-09,3.50864,3.52618,3.50864,3.52618,34028.071188144
2022-02-10,3.5174,3.52618,3.49548,3.50864,48780.256968585
2022-02-11,3.5174,3.52618,3.49109,3.52618,934150.81330149
2022-02-14,3.5174,3.5174,3.46916,3.49109,111911.40378293
2022-02-15,3.46916,3.5481,3.46916,3.5481,31078.774077324
2022-02-16,3.55249,3.55249,3.48231,3.48231,12036.59794976
2022-02-17,3.53494,3.53494,3.47354,3.47354,32068.333370788
2022-02-18,3.48231,3.49985,3.42092,3.48231,342914.21645275
2022-02-21,3.39459,3.50424,3.28934,3.48231,75237.287525516
2022-02-22,3.3332,3.46477,3.29811,3.46477,46434.043805049
2022-02-23,3.46477,3.46477,3.38144,3.42092,148315.32931161
2022-02-24,2.89463,3.2104,2.80691,3.15338,1306249.0485945
2022-02-25,3.0262,3.39459,3.0262,3.39459,114152.73278172
2022-02-28,3.38583,3.38583,3.28057,3.32881,73730.147679939
2022-03-01,3.32881,3.32881,3.20601,3.2718,56866.598061371
2022-03-02,3.28057,3.28057,3.14461,3.22794,72049.720953481
2022-03-03,3.15777,3.25426,3.15338,3.20163,36162.235931651
2022-03-04,3.25426,3.25426,3.09637,3.16216,70976.938355383
2022-03-07,3.07883,3.14023,2.93848,2.99988,70442.257124238
2022-03-08,3.06128,3.06128,2.85077,2.97795,28575.234666672
2022-03-09,2.85515,3.0569,2.82445,3.05251,176069.73138462
2022-03-10,3.03497,3.13146,2.92094,3.12707,16845.308894265
2022-03-11,3.12707,3.12707,2.99111,3.04813,175789.28024846
2022-03-14,2.96041,3.13146,2.96041,3.13146,41257.098238668
2022-03-15,3.149,3.149,3.06567,3.10514,3302.7111441991
2022-03-16,3.149,3.20163,3.07005,3.20163,14651.861796771
2022-03-17,3.2104,3.32881,3.12268,3.22355,38342.002485917
2022-03-18,3.19724,3.28934,3.15777,3.28934,14662.122204191
2022-03-21,3.26303,3.26303,3.24549,3.24549,7776.2487796278
2022-03-22,3.24549,3.31566,3.23672,3.29811,62794.833460002
2022-03-23,3.3069,3.35074,3.22355,3.3069,178869.6825652
2022-03-24,3.3332,3.42092,3.18847,3.42092,25022.85360857
2022-03-25,3.42092,3.43846,3.3332,3.36829,153404.49139228
2022-03-28,3.3332,3.46477,3.2104,3.44723,39619.99323243
2022-03-29,3.456,3.456,3.25426,3.28934,148603.76076465
2022-03-30,3.31566,3.44723,3.31127,3.31566,17328.688088307
2022-03-31,3.28934,3.31566,3.16654,3.3025,107173.3756451
2022-04-01,3.29811,3.29811,3.17531,3.28496,12063.959036215
2022-04-04,3.24549,3.37705,3.22794,3.28057,79835.090095261
2022-04-05,3.2718,3.2718,3.23233,3.23233,22633.318724813
2022-04-06,3.24549,3.24549,3.17093,3.24549,15485.234888386
2022-04-07,3.24109,3.24109,3.15777,3.2104,6603.1421978602
2022-04-08,3.23672,3.24549,3.16216,3.18409,4893.0742944088
2022-04-11,3.16654,3.28496,3.16654,3.24109,40760.038501397
2022-04-12,3.23672,3.25864,3.2104,3.23672,30101.75528182
2022-04-13,3.23672,3.24549,3.19285,3.19285,43485.886739499
2022-04-14,3.23672,3.28057,3.18409,3.28057,107916.68516047
2022-04-19,3.26303,3.28934,3.25426,3.28057,165754.601791
2022-04-20,3.28934,3.28934,3.22794,3.28057,3428.1161237855
2022-04-21,3.28057,3.37705,3.23672,3.37705,37014.989792839
2022-04-22,3.2718,3.43846,3.2718,3.43846,43240.777006672
2022-04-25,3.3332,3.43846,3.17531,3.35951,70746.649211052
2022-04-26,3.41214,3.41214,3.26303,3.28057,7909.634076097
2022-04-27,3.28934,3.3332,3.16654,3.25426,11612.501109704
2022-04-28,3.25426,3.39459,3.2104,3.31566,47763.336588665
2022-04-29,3.32444,3.40338,3.24549,3.31566,42765.378129512
2022-05-02,3.36829,3.36829,3.18409,3.28934,6996.457815654
2022-05-04,3.28934,3.29811,3.149,3.21918,50115.249978545
2022-05-05,3.24549,3.37705,3.01743,3.08759,101181.29771141
2022-05-06,3.0262,3.11392,2.87707,3.0262,208192.78692833
2022-05-09,2.92094,3.10514,2.92094,3.09637,79151.062933881
2022-05-10,3.11392,3.19285,3.11392,3.15777,51011.325559954
2022-05-11,3.18409,3.24549,3.14023,3.24549,90535.554989791
2022-05-12,3.24549,3.24549,3.16654,3.23672,54747.253906361
2022-05-13,3.23672,3.23672,3.16654,3.22794,4356.1129727251
2022-05-16,3.22794,3.31566,3.22794,3.24549,7923.3146193246
2022-05-17,3.24549,3.31566,3.24549,3.31566,143776.80909585
2022-05-18,3.31566,3.41214,3.3069,3.41214,43004.787635995
2022-05-19,3.28934,3.43846,3.24549,3.43846,22368.828222412
2022-05-20,3.43846,3.53494,3.40338,3.52618,57531.24445318
2022-05-23,3.54372,3.62266,3.49985,3.6139,194617.12786545
2022-05-24,3.52618,3.5788,3.5174,3.54372,4963.7571010848
2022-05-25,3.56126,3.58757,3.36829,3.52618,30154.197364192
2022-05-26,3.49985,3.55249,3.456,3.53494,3249.1290165576
2022-05-27,3.55249,3.55249,3.46477,3.55249,7642.8634831586
2022-05-30,3.5174,3.5174,3.46477,3.48231,14250.565862095
2022-05-31,3.48231,3.50864,3.43846,3.48231,5737.8478387138
2022-06-01,3.55249,3.59635,3.54372,3.58757,51227.934161057
2022-06-02,3.59635,3.59635,3.54372,3.55249,6820.890844233
2022-06-03,3.55249,3.68406,3.55249,3.63144,208310.21159102
2022-06-06,3.66652,3.66652,3.63144,3.63144,15884.250732525
2022-06-07,3.6139,3.6139,3.56126,3.59635,22423.550395324
2022-06-08,3.59635,3.59635,3.5174,3.5174,18523.455530185
2022-06-09,3.55249,3.55249,3.38583,3.44723,11375.371693758
2022-06-10,3.44723,3.55249,3.41214,3.42092,21820.466448039
2022-06-13,3.38583,3.49109,3.26303,3.41214,33845.663945109
2022-06-14,3.41214,3.49109,3.34198,3.47354,18323.947608115
2022-06-15,3.46477,3.46477,3.32444,3.42092,3384.7944035647
2022-06-17,3.42092,3.49109,3.32444,3.32444,32441.128173741
2022-06-20,3.31566,3.46477,3.28057,3.31566,13419.472861017
2022-06-21,3.31566,3.49109,3.26303,3.49109,25309.00497108
2022-06-22,3.456,3.46477,3.35074,3.46477,15525.1364728
2022-06-23,3.46477,3.46477,3.31566,3.31566,9908.1334325972
2022-06-24,3.31566,3.44723,3.26303,3.26303,5707.0666164517
2022-06-27,3.25426,3.3332,3.17531,3.31566,11598.820566476
2022-06-28,3.26303,3.3332,3.26303,3.3332,20551.596063679
2022-06-29,3.3332,3.5788,3.26303,3.5788,41461.166341813
2022-06-30,3.50864,3.50864,3.37705,3.39459,8085.201047518
2022-07-01,3.39459,3.5788,3.39459,3.53494,10439.394527936
2022-07-04,3.57003,3.57003,3.49109,3.49109,11500.776673345
2022-07-05,3.49109,3.60512,3.49109,3.57003,175522.50965551
2022-07-06,3.57003,3.59635,3.42092,3.42092,8966.45604043
2022-07-07,3.42969,3.59635,3.3069,3.34198,15551.357513986
2022-07-08,3.42092,3.42092,3.39459,3.40338,4252.368853249
2022-07-11,3.50864,3.50864,3.40338,3.40338,7560.7802237929
2022-07-12,3.43846,3.43846,3.25426,3.43846,30944.248735586
2022-07-13,3.43846,3.43846,3.28057,3.35074,12254.346596132
2022-07-14,3.3691,3.48845,3.3691,3.40582,14744.903815413
2022-07-15,3.41501,3.41501,3.38746,3.39665,39985.312082768
2022-07-18,3.38746,3.58025,3.38746,3.56189,18060.764277448
2022-07-19,3.49762,3.62615,3.49762,3.62615,8576.1397561129
2022-07-20,3.62615,3.70877,3.51599,3.66287,31871.039881157
2022-07-21,3.66287,3.66287,3.4609,3.62615,11862.588840857
2022-07-22,3.65368,3.65368,3.5986,3.62615,2828.9387713229
2022-07-25,3.62615,3.63532,3.4609,3.58025,16054.254760014
2022-07-26,3.58025,3.62615,3.53435,3.62615,8899.6649063181
2022-07-27,3.55271,3.62615,3.45173,3.60779,4006.4831732482
2022-07-28,3.60779,3.60779,3.60779,3.60779,2.1786205401023
2022-07-29,3.60779,3.62615,3.52517,3.62615,12401.797424533
2022-08-01,3.58025,3.62615,3.42418,3.42418,55973.118916309
2022-08-02,3.41501,3.48845,3.39665,3.44254,184569.46422666
2022-08-03,3.40582,3.61696,3.39665,3.50681,41069.175801469
2022-08-04,3.51599,3.58025,3.39665,3.52517,34630.262795197
2022-08-05,3.50681,3.50681,3.39665,3.50681,152329.14816396
2022-08-08,3.39665,3.48845,3.39665,3.39665,11863.678151127
2022-08-09,3.47926,3.47926,3.39665,3.43337,128190.03257962
2022-08-10,3.47926,3.50681,3.40582,3.40582,6992.2826234585
2022-08-11,3.40582,3.43337,3.39665,3.39665,10322.304119005
2022-08-12,3.39665,3.44254,3.39665,3.44254,13151.242890328
2022-08-16,3.44254,3.44254,3.35993,3.38746,180324.42210427
2022-08-17,3.3691,3.3691,3.1855,3.22223,69493.637988185
2022-08-18,3.22223,3.24976,3.10288,3.12124,79246.232835953
2022-08-19,3.12124,3.21304,3.12124,3.14878,23768.750092517
2022-08-22,3.20387,3.21304,3.15796,3.19468,6908.4057326645
2022-08-23,3.19468,3.19468,3.13042,3.14878,6010.8140701424
2022-08-24,3.19468,3.19468,3.0478,3.06616,22766.58464407
2022-08-25,3.02944,3.14878,3.02944,3.12124,979.289932776
2022-08-26,3.14878,3.19468,3.11206,3.11206,60536.239637554
2022-08-29,3.19468,3.19468,3.07534,3.12124,15255.790332067
2022-08-30,3.07534,3.1855,3.07534,3.1396,42938.432224877
2022-08-31,3.1855,3.1855,2.92846,3.02944,175300.5231388
2022-09-01,3.06616,3.06616,2.98354,3.0478,4470.52934829
2022-09-02,3.11206,3.19468,2.96518,3.19468,128019.01086722
2022-09-05,3.10288,3.10288,2.98354,3.06616,9319.0493602878
2022-09-06,3.05698,3.05698,2.88256,2.88256,269969.21077813
2022-09-07,2.87337,3.11206,2.85501,3.02944,3811104.4832118
2022-09-08,2.96518,3.0937,2.89174,3.01108,27083.521244282
2022-09-09,3.01108,3.02944,2.91928,3.01108,20635.893755849
2022-09-12,2.93764,3.01108,2.89174,2.98354,28056.275315438
2022-09-13,2.92846,2.956,2.89174,2.93764,26192.46544338
2022-09-14,2.93764,2.93764,2.89174,2.91928,4069.6631689112
2022-09-15,2.90092,2.91928,2.90092,2.91928,1973.8302093327
2022-09-16,2.91928,2.91928,2.88256,2.88256,20465.961353721
2022-09-19,2.88256,3.16714,2.88256,3.07534,22716.476371647
2022-09-20,3.0937,3.19468,3.05698,3.08452,7672.0122319704
2022-09-21,3.07534,3.07534,3.02944,3.07534,980.37924304606
2022-09-22,3.06616,3.1855,3.06616,3.1855,27012.716076729
2022-09-23,3.19468,3.19468,3.03862,3.08452,5734.1292615494
2022-09-26,3.08452,3.08452,3.02944,3.06616,4370.3128034453
2022-09-27,3.06616,3.06616,2.99272,2.99272,2798.4380837615
2022-09-28,3.08452,3.08452,3.02944,3.02944,1431.3536948472
2022-09-29,3.05698,3.07534,2.99272,3.0478,4457.4576250494
2022-09-30,2.98354,3.12124,2.98354,3.10288,9472.642108365
2022-10-03,3.0937,3.10288,2.99272,3.07534,8621.890787455
2022-10-04,3.0937,3.0937,3.02944,3.02944,1336.5837013528
2022-10-05,3.0019,3.02944,2.98354,3.0019,5352.8706670315
2022-10-06,3.0019,3.02026,2.98354,3.02026,8674.1776804175
2022-10-07,3.02026,3.02026,2.98354,3.02026,4799.5010498455
2022-10-10,3.02026,3.02026,3.01108,3.01108,45.751031342149
2022-10-11,3.01108,3.01108,2.98354,3.01108,4840.8948401074
2022-10-12,3.01108,3.01108,2.98354,3.01108,6202.5326776714
2022-10-13,3.01108,3.08452,2.98354,3.08452,9944.3134552972
2022-10-14,3.0019,3.05698,3.0019,3.05698,1478.1940364594
2022-10-17,3.05698,3.05698,2.98354,3.02944,6948.7102126564
2022-10-18,3.02944,3.02944,2.98354,3.02944,1508.6947240209
2022-10-19,3.02944,3.02944,2.99272,3.01108,1130.7040603131
2022-10-20,3.02944,3.02944,2.98354,3.01108,1369.2630094543
2022-10-21,3.01108,3.01108,2.98354,3.01108,3755.9418111364
2022-10-24,3.01108,3.01108,2.98354,3.01108,440.08134910067
2022-10-25,3.01108,3.02026,2.98354,3.02026,39597.51762663
2022-10-26,3.02026,3.12124,2.99272,3.12124,6820.1716007904
2022-10-27,3.12124,3.12124,3.03862,3.0478,2539.1822394893
2022-10-28,3.10288,3.10288,2.98354,3.0478,39069.202145655
2022-10-31,3.0478,3.1396,3.0478,3.1396,29513.772456766
2022-11-02,3.10288,3.17632,3.07534,3.16714,8794.0018101231
2022-11-03,3.16714,3.19468,3.06616,3.19468,9923.6165601662
2022-11-04,3.19468,3.21304,3.0937,3.21304,17849.438085059
2022-11-07,3.1855,3.1855,3.08452,3.0937,20934.364769843
2022-11-08,3.12124,3.21304,3.08452,3.08452,25152.174135482
2022-11-09,3.11206,3.11206,3.01108,3.03862,65996.95202132
2022-11-10,3.07534,3.07534,3.0019,3.02944,11068.48165399
2022-11-14,3.0478,3.07534,2.98354,3.07534,20674.019615301
2022-11-15,3.07534,3.07534,3.02944,3.0478,13201.35116275
2022-11-16,3.02944,3.0478,3.02944,3.0478,5433.4796270152
2022-11-17,3.05698,3.06616,3.02944,3.05698,20914.757184983
2022-11-18,3.0478,3.07534,3.02944,3.07534,7071.8022731722
2022-11-21,3.06616,3.06616,3.02944,3.02944,31243.597165608
2022-11-22,3.0478,3.07534,3.0478,3.06616,920.46717819324
2022-11-23,3.07534,3.07534,3.02944,3.07534,547.92306583574
2022-11-24,3.07534,3.12124,3.02944,3.12124,5972.6882106906
2022-11-25,3.12124,3.12124,3.0478,3.07534,1306.0830137914
2022-11-28,3.06616,3.10288,3.05698,3.05698,2948.7629010285
2022-11-29,3.12124,3.12124,3.07534,3.11206,409.58066153924
2022-11-30,3.12124,3.12124,3.03862,3.08452,5679.6637480468
2022-12-01,3.12124,3.12124,3.03862,3.12124,36874.241951502
2022-12-02,3.11206,3.11206,3.07534,3.11206,805.00028956782
2022-12-05,3.11206,3.34156,3.10288,3.21304,44995.050014734
2022-12-06,3.28648,3.28648,3.0937,3.12124,32843.793952313
2022-12-07,3.11206,3.11206,3.0937,3.10288,3719.9945722248
2022-12-08,3.08452,3.1396,3.02944,3.11206,72204.931250342
2022-12-09,3.10288,3.11206,3.01108,3.08452,20328.708259695
2022-12-12,3.08452,3.08452,2.96518,2.96518,78880.224585216
2022-12-13,2.96518,3.11206,2.96518,3.07534,37462.46949733
2022-12-14,3.07534,3.17632,3.03862,3.17632,16979.079179288
2022-12-15,3.20387,3.20387,3.1396,3.16714,9766.7558812788
2022-12-16,3.12124,3.19468,3.12124,3.19468,11567.385757673
2022-12-19,3.20387,3.20387,3.12124,3.19468,6922.5667661752
2022-12-20,3.11206,3.19468,2.94682,3.02026,59166.976628099
2022-12-21,3.0937,3.12124,3.03862,3.10288,66117.865461296
2022-12-22,3.0937,3.13042,3.08452,3.11206,38180.324965294
2022-12-23,3.1396,3.14878,3.12124,3.1396,20930.007528763
2022-12-27,3.08452,3.13042,3.07534,3.10288,45876.302023205
2022-12-28,3.10288,3.10288,3.01108,3.01108,88288.597387648
2022-12-29,3.01108,3.0937,3.01108,3.07534,43557.160458266
2022-12-30,3.08452,3.08452,3.02944,3.05698,95632.727228333
2023-01-02,3.05698,3.10288,3.05698,3.10288,23403.831152049
2023-01-03,3.12124,3.13042,3.10288,3.12124,62952.329816527
2023-01-04,3.12124,3.12124,3.02944,3.08452,90227.569668339
2023-01-05,3.12124,3.16714,3.03862,3.0937,103910.39597045
2023-01-09,3.0937,3.10288,3.0019,3.02944,292526.64785035
2023-01-10,3.02944,3.05698,3.02944,3.0478,41785.941959163
2023-01-11,3.05698,3.05698,3.02944,3.03862,121733.69060903
2023-01-12,3.05698,3.06616,3.0478,3.0478,72505.580884876
2023-01-13,3.10288,3.10288,3.0478,3.06616,39670.501414724
2023-01-16,3.10288,3.10288,3.0478,3.06616,37874.228779409
2023-01-17,3.05698,3.11206,3.05698,3.11206,4624.1220963672
2023-01-18,3.10288,3.10288,3.0478,3.0478,3958.553521366
2023-01-19,3.05698,3.10288,3.03862,3.10288,17633.754651588
2023-01-20,3.11206,3.12124,3.06616,3.11206,23206.66599317
2023-01-23,3.11206,3.12124,3.08452,3.10288,2819.1349788924
2023-01-24,3.12124,3.15796,3.11206,3.11206,4761.3751903937
2023-01-25,3.15796,3.15796,3.08452,3.08452,5072.9179276283
2023-01-26,3.11206,3.15796,3.07534,3.08452,3681.868712773
2023-01-27,3.07534,3.12124,3.06616,3.12124,4225.4345375285
2023-01-30,3.11206,3.11206,3.06616,3.11206,62024.237466444
2023-01-31,3.11206,3.11206,3.0478,3.06616,43611.625971769
2023-02-01,3.0937,3.0937,3.02944,3.02944,86068.583057283
2023-02-02,3.08452,3.08452,3.02026,3.02026,144693.0831709
2023-02-03,3.02944,3.0937,3.02026,3.02026,4606.6931320464
2023-02-06,3.02944,3.07534,3.02026,3.05698,4895.36035361
2023-02-07,3.02944,3.07534,3.02026,3.0478,87590.349504545
2023-02-08,3.07534,3.07534,3.02026,3.02944,458.59962369154
2023-02-09,3.07534,3.07534,3.02026,3.05698,1540.2847218524
2023-02-10,3.05698,3.06616,3.01108,3.01108,12874.558081735
2023-02-13,3.01108,3.02944,3.01108,3.01108,1297.3685316309
2023-02-14,3.02944,3.0937,3.02026,3.02026,35894.952018726
2023-02-15,3.0937,3.15796,3.05698,3.05698,743559.92240612
2023-02-16,3.05698,3.08452,3.03862,3.07534,2221.1036406343
2023-02-17,3.07534,3.15796,3.05698,3.12124,368633.48848802
2023-02-20,3.05698,3.12124,3.05698,3.08452,26120.570965557
2023-02-21,3.08452,3.11206,3.05698,3.07534,24664.163134499
2023-02-22,3.05698,3.08452,3.02944,3.07534,71780.100245022
2023-02-23,3.08452,3.08452,3.06616,3.06616,730.92719120434
2023-02-24,3.07534,3.07534,3.05698,3.07534,6596.8629954299
2023-02-27,3.07534,3.07534,3.03862,3.07534,5593.6082367128
2023-02-28,3.07534,3.07534,2.99272,3.02944,134989.50728528
2023-03-01,2.99272,3.02944,2.98354,3.0019,209759.76422159
2023-03-02,3.0019,3.0478,2.99272,2.99272,257686.14817304
2023-03-03,2.99272,3.03862,2.94682,2.98354,169595.80525454
2023-03-06,2.94682,3.06616,2.94682,2.956,37023.477458499
2023-03-07,3.01108,3.02026,2.97436,2.99272,20262.260333222
2023-03-08,2.99272,3.05698,2.99272,3.05698,11543.420931732
2023-03-09,3.06616,3.0937,3.03862,3.08452,26492.025767645
2023-03-10,3.0937,3.0937,3.01108,3.02944,33999.552148837
2023-03-13,3.08452,3.08452,2.96518,2.98354,14133.800753914
2023-03-14,2.96518,3.07534,2.96518,3.03862,15764.498228181
2023-03-15,3.0937,3.0937,2.956,2.956,278613.97708126
2023-03-16,2.98354,3.03862,2.956,3.02944,45514.651013548
2023-03-17,3.02944,3.02944,2.96518,3.02944,9081.5797214166
2023-03-20,3.02944,3.02944,3.02944,3.02944,5994.4744160916
2023-03-21,3.02944,3.08452,2.99272,3.06616,28556.268729391
2023-03-22,3.08452,3.08452,2.94682,2.98354,32689.111893966
2023-03-23,2.98354,3.05698,2.90092,2.93764,73283.348417693
2023-03-24,2.93764,2.94682,2.9101,2.93764,15992.164074621
2023-03-27,2.92846,2.93764,2.90092,2.93764,4557.6741698941
2023-03-28,2.92846,2.93764,2.9101,2.92846,6266.8019836044
2023-03-29,2.9101,2.92846,2.9101,2.91928,8088.12875513
2023-03-30,2.91928,3.0019,2.91928,2.97436,7800.5508438364
2023-03-31,2.98354,3.03862,2.96518,3.02026,14809.173121346
2023-04-03,3.02026,3.02944,2.97436,2.97436,14767.779331084
2023-04-04,3.02944,3.06616,2.97436,3.06616,30529.009628454
2023-04-05,3.12124,3.20387,3.06616,3.19468,132237.90954313
2023-04-06,3.22223,3.26812,3.19468,3.24059,68387.988064083
2023-04-11,3.27731,3.35074,3.24059,3.29567,68320.450827339
2023-04-12,3.26812,3.29567,3.22223,3.26812,31693.482307139
2023-04-13,3.22223,3.24976,3.1855,3.20387,59190.941454041
2023-04-14,3.2314,3.2314,3.19468,3.20387,16381.04784103
2023-04-17,3.21304,3.25895,3.19468,3.24059,18384.289427654
2023-04-18,3.24976,3.24976,3.1855,3.21304,12177.399508902
2023-04-19,3.21304,3.2314,3.16714,3.20387,22906.016358636
2023-04-20,3.20387,3.2314,3.16714,3.20387,28732.73699314
2023-04-21,3.21304,3.21304,3.17632,3.17632,9480.2672802554
2023-04-24,3.16714,3.16714,3.14878,3.16714,5584.8937545524
2023-04-25,3.16714,3.21304,3.16714,3.16714,12060.843310007
2023-04-26,3.16714,3.19468,3.16714,3.16714,3477.0783820033
2023-04-27,3.16714,3.1855,3.1396,3.1396,11567.385757673
2023-04-28,3.15796,3.16714,3.10288,3.1396,67124.388150823
2023-05-02,3.11206,3.12124,3.07534,3.11206,29481.093148665
2023-05-04,3.0937,3.11206,3.07534,3.10288,12476.959833166
2023-05-05,3.08452,3.08452,3.02026,3.07534,56306.447858945
2023-05-08,3.01108,3.07534,2.98354,3.07534,47066.918148371
2023-05-09,3.08452,3.0937,3.0478,3.07534,23328.668743416
2023-05-10,3.07534,3.13042,3.05698,3.05698,11429.043353377
2023-05-11,3.06616,3.12124,3.06616,3.11206,34855.750021097
2023-05-12,3.13042,3.13042,3.08452,3.10288,24126.043861093
2023-05-15,3.10288,3.14878,3.10288,3.10288,10168.711370928
2023-05-16,3.1396,3.15796,3.08452,3.1396,12403.976045073
2023-05-17,3.13042,3.13042,3.11206,3.11206,6569.6302386786
2023-05-18,3.11206,3.11206,3.08452,3.0937,5190.5634367938
2023-05-19,3.10288,3.13042,3.07534,3.10288,47570.179493135
2023-05-22,3.08452,3.19468,3.08452,3.16714,32061.669178416
2023-05-23,3.16714,3.20387,3.15796,3.16714,24228.439026478
2023-05-24,3.16714,3.16714,3.11206,3.12124,11724.246436561
2023-05-25,3.12124,3.1396,3.10288,3.10288,7301.646740153
2023-05-26,3.10288,3.15796,3.10288,3.15796,2267.9439822465
2023-05-29,3.17632,3.17632,3.17632,3.17632,2.1786205401023
2023-05-30,3.16714,3.16714,3.11206,3.13042,5277.7082583979
2023-05-31,3.12124,3.12124,3.07534,3.10288,3887.7483538126
2023-06-01,3.10288,3.10288,3.03862,3.08452,8130.611855662
2023-06-02,3.0937,3.14878,3.08452,3.13042,7390.9701822972
2023-06-05,3.06616,3.13042,3.05698,3.08452,22777.47774677
2023-06-06,3.10288,3.10288,3.05698,3.0937,4784.2507060647
2023-06-07,3.10288,3.10288,3.05698,3.08452,4691.6593331104
2023-06-09,3.0937,3.12124,3.02026,3.10288,26587.885071409
2023-06-12,3.0937,3.10288,3.05698,3.10288,8077.2356524294
2023-06-13,3.11206,3.11206,3.05698,3.07534,8462.8514880276
2023-06-14,3.10288,3.10288,3.06616,3.06616,1163.3833684147
2023-06-15,3.06616,3.11206,3.06616,3.08452,4080.5562716117
2023-06-16,3.12124,3.40582,3.08452,3.21304,230749.68381521
2023-06-19,3.28648,3.38746,3.22223,3.24976,50372.974817976
2023-06-20,3.2314,3.24059,3.14878,3.20387,39234.777306703
2023-06-21,3.22223,3.2314,3.1855,3.1855,11578.278860374
2023-06-22,3.1855,3.28648,3.1855,3.28648,18369.039083873
2023-06-23,3.29567,3.30484,3.22223,3.28648,9980.2606942088
2023-06-26,3.24059,3.28648,3.19468,3.25895,14009.619383128
2023-06-27,3.25895,3.29567,3.2314,3.25895,6408.412318711
2023-06-28,3.25895,3.28648,3.21304,3.28648,19158.78902966
2023-06-29,3.28648,3.28648,3.22223,3.27731,3340.9145982469
2023-06-30,3.28648,3.28648,3.24976,3.27731,7511.8836222729
2023-07-03,3.28648,3.39665,3.21304,3.38746,30999.591665116
2023-07-04,3.38746,3.38746,3.30484,3.38746,12566.28327531
2023-07-05,3.37829,3.37829,3.25895,3.35993,21217.585440057
2023-07-06,3.35993,3.35993,3.24976,3.30484,5731.9506410093
2023-07-07,3.30484,3.35074,3.25895,3.25895,13866.919737751
2023-07-10,3.25895,3.3691,3.25895,3.35074,10482.432728702
2023-07-11,3.33238,3.37829,3.29567,3.34156,9093.5621343872
2023-07-12,3.30484,3.35993,3.30484,3.35993,8085.9501345899
2023-07-13,3.35993,3.38746,3.30484,3.37829,81896.524722987
2023-07-14,3.3232,3.37829,3.31402,3.34156,62501.355364726
2023-07-17,3.35074,3.35074,3.30484,3.34156,32374.301225921
2023-07-18,3.34156,3.39665,3.30484,3.38746,92192.685395511
2023-07-19,3.38746,3.38746,3.29567,3.30484,37820.852576177
2023-07-20,3.35074,3.35074,3.26812,3.27731,64835.747273446
2023-07-21,3.29567,3.37829,3.20387,3.21304,353817.77950505
2023-07-24,3.24976,3.24976,3.07534,3.1855,173229.74431543
2023-07-25,3.1855,3.21304,3.14878,3.20387,27668.4808593
2023-07-26,3.20387,3.28648,3.16714,3.24059,18227.428748766
2023-07-27,3.24976,3.24976,3.17632,3.24059,60835.799961818
2023-07-28,3.2314,3.3232,3.21304,3.25895,44292.444890551
2023-07-31,3.26812,3.28648,3.21304,3.27731,66190.849249389
2023-08-01,3.29567,3.29567,3.2314,3.24059,27810.091194406
2023-08-02,3.27731,3.27731,3.1855,3.21304,44968.906568253
2023-08-03,3.21304,3.24976,3.1855,3.20387,297981.91368277
2023-08-04,3.24059,3.24059,3.10288,3.16714,330368.19732166
2023-08-07,3.1855,3.1855,3.0937,3.0937,570479.41359769
2023-08-08,3.12124,3.17632,3.07534,3.15796,242588.30783013
2023-08-09,3.16714,3.1855,3.08452,3.15796,40097.511040584
2023-08-10,3.15796,3.17632,3.11206,3.15796,31314.402333161
2023-08-11,3.15796,3.17632,3.13042,3.14878,9503.1427959264
2023-08-14,3.16714,3.21304,3.12124,3.21304,16067.326483255
2023-08-16,3.21304,3.21304,3.12124,3.12124,28771.952162862
2023-08-17,3.07534,3.19468,3.07534,3.16714,22185.982270132
2023-08-18,3.16714,3.20387,3.12124,3.1855,97621.807781446
2023-08-21,3.19468,3.20387,3.12124,3.19468,38449.384601996
2023-08-22,3.16714,3.19468,3.12124,3.19468,28414.658394285
2023-08-23,3.1855,3.20387,3.0937,3.0937,42719.480860597
2023-08-24,3.16714,3.17632,3.0937,3.0937,27754.536370634
2023-08-25,3.10288,3.16714,3.10288,3.10288,50353.367233115
2023-08-28,3.11206,3.11206,3.06616,3.08452,23795.982849268
2023-08-29,3.08452,3.10288,3.02944,3.05698,73771.359418676
2023-08-30,3.12124,3.19468,3.0937,3.17632,281507.18515851
2023-08-31,3.17632,3.30484,3.17632,3.25895,138246.54499273
2023-09-01,3.27731,3.35993,3.24059,3.35993,139355.46284765
2023-09-04,3.34156,3.44254,3.34156,3.38746,98020.495340285
2023-09-05,3.44254,3.44254,3.35993,3.37829,28574.787003982
2023-09-06,3.38746,3.38746,3.3232,3.37829,37452.665704899
2023-09-07,3.37829,3.37829,3.24976,3.30484,190972.42999402
2023-09-08,3.30484,3.30484,3.24976,3.30484,51271.655790769
2023-09-11,3.30484,3.30484,3.26812,3.26812,12601.141203952
2023-09-12,3.26812,3.29567,3.26812,3.26812,9008.5959333232
2023-09-13,3.29567,3.30484,3.27731,3.27731,11876.749874368
2023-09-14,3.27731,3.30484,3.24976,3.25895,26075.909244485
2023-09-15,3.25895,3.29567,3.2314,3.24976,18853.782154046
2023-09-18,3.25895,3.25895,3.16714,3.19468,91852.820591255
2023-09-19,3.25312,3.34078,3.1752,3.30182,34196.504452571
2023-09-20,3.30182,3.30182,3.18494,3.26286,58015.062317139
2023-09-21,3.21416,3.30182,3.20442,3.29208,22152.213650844
2023-09-22,3.29208,3.29208,3.19468,3.2726,74540.925819363
2023-09-25,3.26286,3.26286,3.19468,3.25312,6119.16913974
2023-09-26,3.25312,3.25312,3.19468,3.24338,17504.314540843
2023-09-27,3.24338,3.24338,3.15572,3.20442,119212.91395193
2023-09-28,3.20442,3.30182,3.10702,3.20442,74494.724038945
2023-09-29,3.21416,3.23364,3.16546,3.23364,14144.931751375
2023-10-02,3.15572,3.24338,3.14598,3.23364,31052.729971717
2023-10-03,3.23364,3.23364,3.10702,3.13624,26797.03264215
2023-10-04,3.06806,3.21416,3.04858,3.21416,67004.902080153
2023-10-05,3.21416,3.21416,3.05832,3.05832,53492.421367381
2023-10-06,3.03884,3.1752,2.99014,2.99014,43013.857568692
2023-10-09,3.01936,3.01936,2.92197,2.97066,19830.830861422
2023-10-10,2.97066,3.13624,2.94145,3.05832,40948.124630914
2023-10-11,3.05832,3.13624,2.99014,3.13624,16728.12462983
2023-10-12,3.13624,3.13624,3.0778,3.08754,6392.272997319
2023-10-13,3.08754,3.08754,2.97066,3.01936,81754.563801882
2023-10-16,3.05832,3.05832,2.99988,3.03884,22154.267063307
2023-10-17,3.04858,3.23364,3.01936,3.08754,222261.36499512
2023-10-18,3.11676,3.15572,3.11676,3.14598,53541.703266493
2023-10-19,3.1265,3.18494,3.01936,3.08754,453573.14542091
2023-10-20,3.06806,3.1265,3.01936,3.01936,23746.688428363
2023-10-23,3.13624,3.13624,2.99988,3.00962,223879.45401596
2023-10-24,3.01936,3.0778,3.01936,3.06806,2028.771513444
2023-10-25,3.06806,3.0778,3.0291,3.03884,13996.059347808
2023-10-26,3.03884,3.0778,2.99014,2.99014,120711.90504992
2023-10-27,2.99988,3.0291,2.99014,3.00962,9566.848665117
2023-10-30,3.00962,3.0778,3.00962,3.06806,33011.685461419
2023-10-31,3.08754,3.08754,2.9804,2.9804,292059.93473118
2023-11-02,2.99014,3.06806,2.9804,2.99988,24960.255193996
2023-11-03,2.99988,3.0291,2.99988,2.99988,72901.275967657
2023-11-06,3.0291,3.05832,2.97066,3.0291,38206.81899281
2023-11-07,3.01936,3.03884,2.95118,2.97066,250886.96143557
2023-11-08,3.00962,3.0291,2.96092,3.01936,239870.40357158
2023-11-09,3.0291,3.05832,3.0291,3.03884,26801.139467076
2023-11-10,3.05832,3.09728,3.04858,3.04858,13580.24332405
2023-11-13,3.04858,3.0778,2.97066,2.99014,254449.63205888
2023-11-14,2.99014,3.01936,2.96092,3.01936,186311.24629915
2023-11-15,3.03884,3.03884,2.96092,2.96092,222953.36499515
2023-11-16,2.99014,3.04858,2.88301,3.03884,320734.81307075
2023-11-17,3.04858,3.08754,3.01936,3.05832,45891.715135587
2023-11-20,3.04858,3.21416,3.03884,3.15572,280406.81900366
2023-11-21,3.16546,3.20442,3.16546,3.20442,196097.81009781
2023-11-22,3.16546,3.20442,3.10702,3.15572,31411.050446511
2023-11-23,3.10702,3.25312,3.10702,3.15572,21354.462908969
2023-11-24,3.16546,3.19468,3.11676,3.19468,38226.326411208
2023-11-27,3.18494,3.19468,3.16546,3.19468,24256.961425419
2023-11-28,3.18494,3.20442,3.11676,3.15572,127179.12760214
2023-11-29,3.1265,3.1752,3.11676,3.16546,82452.724039302
2023-11-30,3.18494,3.21416,3.15572,3.18494,18998.172107676
2023-12-01,3.20442,3.28234,3.19468,3.28234,100084.35015285
2023-12-04,3.26286,3.39922,3.26286,3.38948,64502.818993987
2023-12-05,3.39922,3.45766,3.38948,3.43818,102615.1810135
2023-12-06,3.45766,3.47714,3.42844,3.47714,30513.70920018
2023-12-07,3.48688,3.48688,3.42844,3.45766,7161.2759647125
2023-12-08,3.47714,3.48688,3.38948,3.47714,34704.724037163
2023-12-11,3.47714,3.5161,3.40896,3.50636,99475.513357572
2023-12-12,3.50636,3.53558,3.47714,3.52584,6968.2551931905
2023-12-13,3.52584,3.52584,3.38948,3.49662,21935.578635997
2023-12-14,3.5161,3.5161,3.44792,3.48688,22712.795253243
2023-12-15,3.50636,3.54532,3.40896,3.40896,124440.90208273
2023-12-18,3.40896,3.50636,3.40896,3.43818,23559.827894231
2023-12-19,3.43818,3.50636,3.38948,3.50636,132446.13056973
2023-12-20,3.38948,3.50636,3.38948,3.49662,24250.80118803
2023-12-21,3.48688,3.49662,3.40896,3.47714,493330.29082329
2023-12-22,3.47714,3.47714,3.40896,3.45766,70335.537095139
2023-12-27,3.45766,3.49662,3.37,3.44792,43539.53115922
2023-12-28,3.44792,3.44792,3.34078,3.37,28856.605342539
2023-12-29,3.36026,3.38948,3.30182,3.31156,159377.66172821
2024-01-02,3.36026,3.42844,3.3213,3.37,28254.95549088
2024-01-03,3.36026,3.37,3.33104,3.36026,9526.8071220885
2024-01-04,3.36026,3.37974,3.31156,3.31156,121182.13650394
2024-01-05,3.30182,3.33104,3.21416,3.26286,129331.10386336
2024-01-08,3.26286,3.37,3.2239,3.28234,158350.95549671
2024-01-09,3.29208,3.31156,3.25312,3.25312,149232.77745476
2024-01-10,3.25312,3.29208,3.23364,3.25312,126916.29080687
2024-01-11,3.29208,3.31156,3.23364,3.24338,184897.47181837
2024-01-12,3.26286,3.29208,3.21416,3.2239,41402.955491469
2024-01-15,3.2239,3.28234,3.18494,3.23364,212466.58754661
2024-01-16,3.26286,3.26286,3.18494,3.19468,136303.46588148
2024-01-17,3.18494,3.21416,3.14598,3.20442,152366.28487329
2024-01-18,3.16546,3.2239,3.15572,3.2239,112816.53412968
2024-01-19,3.20442,3.30182,3.1752,3.25312,20137.816024641
2024-01-22,3.21416,3.24338,3.1752,3.24338,223190.53413463
2024-01-23,3.24338,3.24338,3.16546,3.24338,142202.91988768
2024-01-24,3.24338,3.24338,3.16546,3.19468,132428.6765638
2024-01-25,3.1752,3.2239,3.16546,3.2239,117324.8011922
2024-01-26,3.2239,3.24338,3.16546,3.24338,147806.6824992
2024-01-29,3.23364,3.30182,3.18494,3.23364,136151.51335921
2024-01-30,3.28234,3.31156,3.19468,3.28234,10685.958457452
2024-01-31,3.28234,3.31156,3.21416,3.30182,51556.053414772
2024-02-01,3.30182,3.30182,3.18494,3.2726,49369.169141677
2024-02-02,3.26286,3.2726,3.2239,3.24338,10156.178041998
2024-02-05,3.2239,3.28234,3.21416,3.26286,166289.44807867
2024-02-06,3.26286,3.37,3.25312,3.35052,43444.047479691
2024-02-07,3.36026,3.37,3.28234,3.35052,16891.370920638
2024-02-08,3.35052,3.35052,3.28234,3.35052,1288.5163205325
2024-02-09,3.31156,3.35052,3.30182,3.3213,16393.41839836
2024-02-12,3.3213,3.3213,3.25312,3.31156,19857.525223441
2024-02-13,3.31156,3.34078,3.21416,3.31156,11126.415430765
2024-02-14,3.31156,3.31156,3.20442,3.26286,237136.28487709
2024-02-15,3.2726,3.2726,3.18494,3.21416,127865.99407101
2024-02-16,3.1752,3.24338,3.1752,3.20442,44275.679527206
2024-02-19,3.19468,3.21416,3.1752,3.21416,17093.632048244
2024-02-20,3.21416,3.21416,3.15572,3.21416,105566.96142906
2024-02-21,3.1752,3.21416,3.15572,3.20442,133688.44510985
2024-02-22,3.20442,3.31156,3.14598,3.2726,389299.28191655
2024-02-23,3.28234,3.37,3.1752,3.23364,156599.39466577
2024-02-26,3.24338,3.31156,3.23364,3.25312,72381.762614518
2024-02-27,3.30182,3.30182,3.21416,3.24338,38846.456975034
2024-02-28,3.21416,3.30182,3.21416,3.26286,15777.39465946
2024-02-29,3.29208,3.29208,3.19468,3.2726,35884.409497156
2024-03-01,3.28234,3.28234,3.20442,3.23364,112132.7477795
2024-03-04,3.25312,3.25312,3.20442,3.23364,4573.9762613325
2024-03-05,3.23364,3.23364,3.1752,3.23364,219792.13650836
2024-03-06,3.21416,3.2726,3.15572,3.23364,255181.67360194
2024-03-07,3.2239,3.2239,3.16546,3.20442,53307.614245711
2024-03-08,3.21416,3.21416,3.1752,3.21416,6983.655786663
2024-03-11,3.18494,3.21416,3.1752,3.20442,13231.16320534
2024-03-12,3.21416,3.21416,3.16546,3.21416,27484.925817255
2024-03-13,3.20442,3.24338,3.1752,3.24338,16386.23145474
2024-03-14,3.24338,3.24338,3.19468,3.21416,7569.9050448495
2024-03-15,3.19468,3.23364,3.11676,3.20442,55509.899112279
2024-03-18,3.20442,3.20442,3.16546,3.19468,2166.350148465
2024-03-19,3.18494,3.19468,3.11676,3.15572,10554.54005982
2024-03-20,3.15572,3.15572,3.09728,3.13624,34734.498517876
2024-03-21,3.1265,3.18494,3.1265,3.1752,13852.320475398
2024-03-22,3.1752,3.18494,3.1265,3.1752,24175.85163313
2024-03-25,3.16546,3.16546,3.01936,3.06806,97170.557867854
2024-03-26,3.05832,3.11676,3.03884,3.05832,25727.204748927
2024-03-27,3.06806,3.1265,3.03884,3.11676,41838.278933625
2024-03-28,3.10702,3.10702,2.99988,3.06806,300463.52523601
2024-04-02,3.06806,3.09728,3.00962,3.05832,142968.84273637
2024-04-03,3.05832,3.19468,3.01936,3.11676,41678.112761511
2024-04-04,3.11676,3.11676,3.01936,3.06806,65172.231456925
2024-04-05,3.06806,3.10702,3.05832,3.0778,18388.308606165
2024-04-08,3.08754,3.1265,3.0778,3.10702,25043.418398748
2024-04-09,3.1265,3.18494,3.09728,3.14598,26224.130564973
2024-04-10,3.16546,3.16546,3.09728,3.16546,97741.406532568
2024-04-11,3.1752,3.2239,3.11676,3.20442,147839.53709861
2024-04-12,3.20442,3.4674,3.20442,3.4187,163051.21662451
2024-04-15,3.40896,3.42844,3.2726,3.33104,68754.409498629
2024-04-16,3.3213,3.3213,3.18494,3.28234,196870.91989012
2024-04-17,3.26286,3.26286,3.16546,3.25312,25124.528191036
2024-04-18,3.25312,3.26286,3.13624,3.23364,57064.33234677
2024-04-19,3.2239,3.2239,3.14598,3.21416,14996.071217289
2024-04-22,3.20442,3.20442,3.13624,3.16546,1093399.0148858
2024-04-23,3.16546,3.19468,3.16546,3.1752,195589.59051321
2024-04-24,3.19468,3.2239,3.16546,3.2239,118089.69733467
2024-04-25,3.23364,3.26286,3.21416,3.2239,17902.676558665
2024-04-26,3.2239,3.24338,3.18494,3.23364,4735.169139678
2024-04-29,3.19468,3.2239,3.1752,3.21416,22538.255193888
2024-04-30,3.1752,3.21416,3.1752,3.21416,16187.050445829
2024-05-02,3.21416,3.21416,3.21416,3.21416,70.8427299735
2024-05-06,3.21416,3.24338,3.1752,3.24338,160145.63798937
2024-05-07,3.21416,3.34078,3.21416,3.31156,129579.56677138
2024-05-08,3.33104,3.34078,3.2726,3.33104,39970.700298526
2024-05-09,3.35052,3.36026,3.20442,3.26286,116971.61424856
2024-05-10,3.28234,3.28234,3.23364,3.28234,13155.186944209
2024-05-13,3.28234,3.36026,3.26286,3.36026,42319.804156199
2024-05-14,3.36026,3.36026,3.28234,3.30182,10629.489614719
2024-05-15,3.31156,3.31156,3.26286,3.28234,6068.8605343965
2024-05-16,3.26286,3.33104,3.26286,3.3213,525502.13058734
2024-05-17,3.31156,3.31156,3.24338,3.31156,3625335.6381446
2024-05-20,3.35052,3.38948,3.2726,3.38948,37886.486648582
2024-05-21,3.35052,3.38948,3.33104,3.34078,1183516.1009432
2024-05-22,3.34078,3.36026,3.34078,3.34078,23551.614244378
2024-05-23,3.34078,3.37,3.25312,3.33104,36296.118695988
2024-05-24,3.37,3.37,3.33104,3.33104,1183.7922849195
2024-05-27,3.34078,3.37,3.29208,3.37,13072.023739458
2024-05-28,3.37974,3.42844,3.3213,3.38948,1108902.2789814
2024-05-29,3.37974,3.37974,3.3213,3.37,8397.4302674385
2024-05-31,3.37,3.37,3.3213,3.37,2698.183976382
2024-06-03,3.34078,3.40896,3.34078,3.40896,23493.091989183
2024-06-04,3.40896,3.4187,3.35052,3.38948,4134.5459942505
2024-06-05,3.38948,3.38948,3.33104,3.37,107930.43917397
2024-06-06,3.34078,3.37,3.33104,3.37,1514.3916914625
2024-06-07,3.30182,3.37,3.24338,3.37,65553.139468812
2024-06-10,3.36026,3.36026,3.28234,3.36026,2824.4688428565
2024-06-11,3.34078,3.36026,3.23364,3.33104,357709.58458576
2024-06-12,3.3213,3.35052,3.25312,3.25312,1980431.1039463
2024-06-13,3.31156,3.31156,3.2726,3.2726,3505.175074341
2024-06-14,3.2726,3.2726,3.2239,3.2239,3066.7715134905
2024-06-17,3.2239,3.30182,3.21416,3.29208,16318.468843461
2024-06-18,3.2726,3.2726,3.23364,3.23364,1031.8397626575
2024-06-19,3.23364,3.29208,3.21416,3.21416,47679.210684628
2024-06-20,3.21416,3.35052,3.21416,3.31156,35743.750743441
2024-06-21,3.36026,3.36026,3.26286,3.3213,32440.836796705
2024-06-24,3.36026,3.36026,3.26286,3.29208,2413.7863502565
2024-06-25,3.31156,3.35052,3.25312,3.31156,540307.23444557
2024-06-26,3.30182,3.30182,3.23364,3.24338,421443.40061235
2024-06-27,3.24338,3.30182,3.24338,3.2726,4952.830860756
2024-06-28,3.2726,3.31156,3.2726,3.30182,6723.8991100935
2024-07-01,3.31156,3.31156,3.28234,3.31156,7689.0029677035
2024-07-02,3.31156,3.31156,3.25312,3.29208,4335.7804156245
2024-07-03,3.31156,3.31156,3.25312,3.30182,1748.4807122445
2024-07-04,3.30182,3.31156,3.2726,3.31156,7977.507418755
2024-07-05,3.31156,3.31156,3.2726,3.28234,1611.928783455
2024-07-08,3.29208,3.36026,3.24338,3.36026,27985.958458227
2024-07-09,3.37,3.48688,3.33104,3.42844,65666.077154277
2024-07-10,3.42844,3.48688,3.42844,3.48688,12624.379822524
2024-07-11,3.48688,3.48688,3.37,3.37,4280.3382791235
2024-07-12,3.36026,3.50636,3.36026,3.48688,114628.67062828
2024-07-15,3.50636,3.5161,3.42844,3.50636,2003537.1276862
2024-07-16,3.52584,3.58428,3.5161,3.55506,18651.145401429
2024-07-17,3.55506,3.60376,3.5161,3.58428,12933.418398206
2024-07-18,3.57454,3.64272,3.50636,3.6135,140512.96143063
2024-07-19,3.6135,3.6135,3.5161,3.60376,126196.56973859
2024-07-22,3.60376,3.60376,3.4674,3.60376,19143.964392549
2024-07-23,3.59402,3.59402,3.45766,3.52584,13498.10682553
2024-07-24,3.5161,3.52584,3.40896,3.52584,6291.655786632
2024-07-25,3.50636,3.50636,3.36026,3.39922,7568.878338618
2024-07-26,3.39922,3.57454,3.35052,3.54532,19303.103858431
2024-07-29,3.54532,3.54532,3.43818,3.54532,844.9792285245
2024-07-30,3.42844,3.55506,3.4187,3.45766,27463.364986393
2024-07-31,3.49662,3.5648,3.43818,3.44792,21808.267063291
2024-08-01,3.43818,3.54532,3.43818,3.50636,158332.47478454
2024-08-02,3.54532,3.54532,3.42844,3.44792,160971.1097995
2024-08-05,3.49662,3.49662,3.23364,3.2726,109767.21662213
2024-08-06,3.30182,3.40896,3.30182,3.38948,50883.56083314
2024-08-07,3.43818,3.49662,3.4187,3.49662,10103.816024191
2024-08-08,3.50636,3.6135,3.45766,3.60376,57053.038578223
2024-08-09,3.60376,3.60376,3.47714,3.47714,3542.136498675
2024-08-12,3.52584,3.54532,3.4674,3.54532,24571.133532258
2024-08-13,3.53558,3.53558,3.4674,3.4674,7718.777448417
2024-08-14,3.47714,3.54532,3.47714,3.52584,2700.237388845
2024-08-16,3.53558,3.58428,3.5161,3.58428,23892.480713236
2024-08-19,3.58428,3.60376,3.5161,3.60376,12027.863502022
2024-08-20,3.60376,3.60376,3.52584,3.60376,7690.029673935
2024-08-21,3.53558,3.59402,3.5161,3.5161,4594.5103859625
2024-08-22,3.50636,3.60376,3.50636,3.59402,10199.299703721
2024-08-23,3.55506,3.55506,3.5161,3.54532,3003.1157271375
2024-08-26,3.48688,3.53558,3.48688,3.48688,1521.578635083
2024-08-27,3.48688,3.48688,3.42844,3.44792,2946.646884405
2024-08-28,3.4674,3.4674,3.39922,3.45766,3228.9910980675
2024-08-29,3.34078,3.4187,3.34078,3.4187,12196.243323988
2024-08-30,3.44792,3.44792,3.37974,3.43818,808.0178041905
2024-09-02,3.4187,3.45766,3.35052,3.42844,14289.697330017
2024-09-03,3.42844,3.42844,3.40896,3.40896,5469.2640952005
2024-09-04,3.44792,3.45766,3.37,3.40896,2053.412463
2024-09-05,3.44792,3.44792,3.40896,3.40896,25548.557864646
2024-09-06,3.40896,3.45766,3.39922,3.45766,2186.884273095
2024-09-09,3.47714,3.47714,3.40896,3.44792,6028.818991368
2024-09-10,3.45766,3.4674,3.42844,3.45766,4833.732937902
2024-09-11,3.45766,3.45766,3.37974,3.42844,296.7181009035
2024-09-12,3.43818,3.45766,3.43818,3.43818,550.314540084
2024-09-13,3.43818,3.43818,3.39922,3.39922,498.979228509
2024-09-16,3.39922,3.39922,3.33104,3.37974,2765.946587661
2024-09-17,3.36026,3.37974,3.29208,3.3213,841512.04158072
2024-09-18,3.38948,3.38948,3.33104,3.37,18352.373888062
2024-09-19,3.38,3.46,3.37,3.39,7488
2024-09-20,3.39,3.55,3.33,3.33,25523
2024-09-23,3.33,3.55,3.33,3.55,10959
2024-09-24,3.55,3.59,3.45,3.55,12303
2024-09-25,3.54,3.54,3.48,3.5,2840
2024-09-26,3.5,3.5,3.49,3.5,17633
2024-09-27,3.5,3.5,3.48,3.49,241
2024-09-30,3.45,3.49,3.44,3.49,17624
2024-10-01,3.49,3.49,3.4,3.48,3691
2024-10-02,3.46,3.46,3.39,3.41,2012045
2024-10-03,3.44,3.48,3.38,3.44,6727
2024-10-04,3.44,3.44,3.38,3.42,9102
2024-10-07,3.42,3.42,3.36,3.42,1797
2024-10-08,3.4,3.55,3.33,3.55,9237
2024-10-09,3.51,3.51,3.43,3.48,1585639
2024-10-10,3.5,3.5,3.44,3.48,713
2024-10-11,3.48,3.49,3.48,3.49,814
2024-10-14,3.49,3.52,3.45,3.5,1467
2024-10-15,3.5,3.5,3.43,3.45,948
2024-10-16,3.49,3.49,3.42,3.48,361
2024-10-17,3.48,3.49,3.41,3.45,2962
2024-10-18,3.44,3.47,3.4,3.44,8242
2024-10-21,3.44,3.45,3.36,3.38,4384
2024-10-22,3.38,3.44,3.3,3.39,25443
2024-10-23,3.35,3.39,3.22,3.34,58499
2024-10-24,3.37,3.37,3.23,3.27,17705
2024-10-25,3.29,3.29,3.18,3.2,23837
2024-10-28,3.18,3.35,3.14,3.23,30769
2024-10-29,3.2,3.28,3.15,3.28,14777
2024-10-30,3.28,3.32,3.2,3.26,3136
2024-10-31,3.26,3.26,3.2,3.23,9179
2024-11-04,3.26,3.26,3.08,3.24,53128
2024-11-05,3.24,3.26,3.24,3.26,20578
2024-11-06,3.26,3.31,3.25,3.31,17057
2024-11-07,3.3,3.34,3.3,3.3,3766
2024-11-08,3.31,3.34,3.27,3.34,20238
2024-11-12,3.34,3.34,3.3,3.34,7798
2024-11-13,3.35,3.35,3.3,3.35,4839
2024-11-14,3.34,3.34,3.3,3.34,6274
2024-11-15,3.19,3.33,3.19,3.3,60311
2024-11-18,3.3,3.33,3.25,3.33,23310
2024-11-19,3.34,3.34,3.23,3.34,4904
2024-11-20,3.34,3.34,3.2,3.22,12546
2024-11-21,3.23,3.23,3.2,3.2,40305
2024-11-22,3.25,3.3,3.19,3.3,56066
2024-11-25,3.28,3.3,3.2,3.25,16944
2024-11-26,3.26,3.26,3.19,3.2,54353
2024-11-27,3.21,3.21,3.19,3.2,413394
2024-11-28,3.2,3.24,3.18,3.22,15594
2024-11-29,3.22,3.25,3.19,3.25,3844
2024-12-02,3.22,3.28,3.22,3.24,10112
2024-12-03,3.21,3.3,3.21,3.24,15522
2024-12-04,3.28,3.28,3.22,3.26,3164
2024-12-05,3.26,3.26,3.22,3.26,2939
2024-12-06,3.26,3.27,3.22,3.27,5663
2024-12-09,3.26,3.27,3.23,3.27,3227
2024-12-10,3.27,3.27,3.23,3.25,851
2024-12-11,3.25,3.28,3.22,3.27,84499
2024-12-12,3.27,3.29,3.27,3.29,15001
2024-12-13,3.3,3.33,3.3,3.3,25756
2024-12-16,3.3,3.3,3.26,3.28,2271
2024-12-17,3.28,3.28,3.18,3.2,26636
2024-12-18,3.15,3.25,3.14,3.15,56243
2024-12-19,3.16,3.16,3.04,3.1,19125
2024-12-20,3.09,3.25,3.03,3.25,64286
2024-12-23,3.24,3.25,3.17,3.21,22564
2024-12-27,3.2,3.2,3.16,3.16,2147
2024-12-30,3.16,3.19,3.1,3.18,15162
2025-01-02,3.18,3.29,3.15,3.16,6797
2025-01-03,3.2,3.22,3.19,3.22,1779
2025-01-07,3.22,3.29,3.22,3.24,5030
2025-01-08,3.3,3.3,3.21,3.21,4655
2025-01-09,3.24,3.24,3.2,3.22,6247
2025-01-10,3.24,3.24,3.2,3.23,12479
2025-01-13,3.23,3.24,3.2,3.21,15406
2025-01-14,3.2,3.23,3.18,3.23,8555
2025-01-15,3.23,3.23,3.18,3.2,12968
2025-01-16,3.2,3.2,3.17,3.2,9637
2025-01-17,3.2,3.2,3.17,3.2,12138
2025-01-20,3.2,3.2,3.17,3.17,2492
2025-01-21,3.17,3.2,3.14,3.18,6711
2025-01-22,3.18,3.18,3.16,3.16,788
2025-01-23,3.19,3.19,3.15,3.18,1575
2025-01-24,3.18,3.18,3.15,3.18,1516
2025-01-27,3.16,3.17,3.14,3.16,67832
2025-01-28,3.15,3.19,3.13,3.19,8191
2025-01-29,3.18,3.18,3.13,3.18,9828
2025-01-30,3.18,3.24,3.18,3.24,73910
2025-01-31,3.24,3.24,3.2,3.22,8375
2025-02-03,3.21,3.22,3.19,3.22,19014
2025-02-04,3.23,3.23,3.21,3.23,3114
2025-02-05,3.23,3.24,3.18,3.24,21288
2025-02-06,3.23,3.23,3.2,3.22,33100
2025-02-07,3.22,3.22,3.22,3.22,298
2025-02-10,3.22,3.37,3.21,3.35,56380
2025-02-11,3.41,3.45,3.36,3.4,32199
2025-02-12,3.4,3.43,3.36,3.4,8529
2025-02-13,3.4,3.43,3.4,3.4,2537
2025-02-14,3.43,3.48,3.4,3.45,146645
2025-02-17,3.46,3.48,3.43,3.43,268062
2025-02-18,3.45,3.45,3.41,3.42,84869
2025-02-19,3.42,3.46,3.42,3.42,39413
2025-02-20,3.42,3.47,3.42,3.47,9743
2025-02-21,3.47,3.5,3.47,3.49,17263
2025-02-24,3.5,3.94,3.5,3.8,258193
2025-02-25,3.8,3.84,3.59,3.77,48680
2025-02-26,3.67,3.84,3.67,3.81,30406
2025-02-27,3.81,3.81,3.73,3.75,4053
2025-02-28,3.66,3.79,3.66,3.7,28166
2025-03-03,3.68,3.74,3.68,3.7,3585
2025-03-04,3.69,3.72,3.47,3.64,28418
2025-03-05,3.64,3.64,3.48,3.61,46200
2025-03-06,3.61,3.61,3.53,3.61,13144
2025-03-07,3.62,3.66,3.54,3.62,8512
2025-03-10,3.63,3.63,3.55,3.63,7859
2025-03-11,3.54,3.64,3.5,3.64,159114
2025-03-12,3.64,3.64,3.58,3.63,12001
2025-03-13,3.62,3.62,3.54,3.6,2871
2025-03-14,3.59,3.65,3.57,3.65,26225
2025-03-17,3.72,3.8,3.71,3.78,136906
2025-03-18,3.76,3.79,3.68,3.7,65310
2025-03-19,3.75,3.75,3.6,3.69,39482
2025-03-20,3.75,3.75,3.71,3.74,165716
2025-03-21,3.72,3.72,3.7,3.72,14002
2025-03-24,3.71,3.71,3.65,3.68,170039
2025-03-25,3.7,3.71,3.67,3.68,56166
2025-03-26,3.68,3.68,3.65,3.65,98103
2025-03-27,3.63,3.65,3.62,3.62,19632
2025-03-28,3.62,3.65,3.6,3.62,5999
2025-03-31,3.64,3.66,3.62,3.66,64820
2025-04-01,3.66,3.67,3.56,3.64,52386
2025-04-02,3.64,3.69,3.64,3.69,46892
2025-04-03,3.69,3.75,3.69,3.7,119245
2025-04-04,3.7,3.72,3.66,3.67,83541
2025-04-07,3.55,3.72,3.31,3.72,56330
2025-04-08,3.7,3.71,3.58,3.7,18504
2025-04-09,3.67,3.72,3.57,3.71,61430
2025-04-10,3.72,3.72,3.57,3.71,27301
2025-04-11,3.7,3.7,3.63,3.69,7754
2025-04-14,3.68,3.68,3.64,3.67,1834
2025-04-15,3.68,3.68,3.6,3.64,2263
2025-04-16,3.57,3.64,3.57,3.61,7645
2025-04-17,3.63,3.64,3.6,3.64,36290
2025-04-22,3.6,3.63,3.6,3.63,8940
2025-04-23,3.63,3.63,3.53,3.58,16466
2025-04-24,3.59,3.6,3.55,3.6,3650
2025-04-25,3.7,3.97,3.7,3.74,466247
2025-04-28,3.79,3.79,3.67,3.68,51786
2025-04-29,3.68,3.68,3.56,3.62,103314
2025-04-30,3.67,3.77,3.63,3.7,45472
2025-05-02,3.76,3.76,3.7,3.75,4219
2025-05-05,3.76,3.77,3.72,3.74,4893
2025-05-06,3.8,3.83,3.75,3.8,301889
2025-05-07,3.82,4.09,3.8,3.96,1334886
2025-05-08,4,4.03,3.85,4,50359
2025-05-09,4,4.04,3.93,4.02,30240
2025-05-12,4.04,4.06,3.94,4.04,171140
2025-05-13,4.02,4.02,3.91,3.99,4922
2025-05-14,3.99,3.99,3.89,3.98,5336
2025-05-15,3.99,3.99,3.77,3.8,82815
2025-05-16,3.8,3.8,3.76,3.79,17322
2025-05-19,3.77,3.78,3.7,3.75,37595
2025-05-20,3.7,3.75,3.69,3.73,63908
2025-05-21,3.74,3.74,3.69,3.73,19467
2025-05-22,3.73,3.83,3.73,3.82,993427
2025-05-23,3.84,3.87,3.78,3.84,859705
2025-05-26,3.85,3.87,3.84,3.84,21593
2025-05-27,3.81,3.91,3.81,3.9,25703
2025-05-28,3.9,3.9,3.78,3.88,11773
2025-05-29,3.88,3.9,3.8,3.87,84099
2025-05-30,3.87,3.87,3.78,3.82,15966
2025-06-02,3.78,3.79,3.69,3.69,40837
2025-06-03,3.7,3.76,3.67,3.7,81909
2025-06-04,3.7,3.73,3.67,3.69,58836
2025-06-05,3.69,3.8,3.69,3.74,4689
2025-06-06,3.71,3.76,3.7,3.76,52698
2025-06-09,3.78,3.78,3.66,3.73,28281
2025-06-10,3.72,3.73,3.63,3.64,31289
2025-06-11,3.65,3.75,3.59,3.75,46914
2025-06-12,3.75,3.78,3.68,3.75,6031
2025-06-13,3.75,3.75,3.69,3.71,6144
2025-06-16,3.77,3.77,3.51,3.67,97957
2025-06-17,3.65,3.65,3.52,3.6,33193
2025-06-18,3.65,3.65,3.5,3.59,73568
2025-06-20,3.61,3.94,3.53,3.94,67276
2025-06-23,3.88,3.89,3.75,3.83,150360
2025-06-24,3.68,3.8,3.68,3.78,8899
2025-06-25,3.69,3.77,3.69,3.73,10744
2025-06-26,3.7,3.8,3.68,3.74,40959
2025-06-27,3.79,3.8,3.74,3.8,3810
2025-06-30,3.8,3.8,3.7,3.73,16412
2025-07-01,3.77,3.78,3.7,3.78,18515
2025-07-02,3.78,3.8,3.72,3.76,8683
2025-07-03,3.76,3.82,3.72,3.81,84451
2025-07-04,3.81,3.82,3.79,3.81,14705
2025-07-07,3.8,3.8,3.77,3.8,6101
2025-07-08,3.8,3.8,3.77,3.8,1495
2025-07-09,3.83,3.84,3.77,3.82,53721
2025-07-10,3.79,3.81,3.78,3.78,31966
2025-07-11,3.8,3.82,3.78,3.81,7507
2025-07-14,3.8,3.81,3.78,3.8,536942
2025-07-15,3.8,3.83,3.8,3.82,5015
2025-07-16,3.83,3.83,3.8,3.83,6815
2025-07-17,3.83,3.86,3.8,3.86,12527
2025-07-18,3.86,3.86,3.81,3.86,1392
2025-07-21,3.89,4.05,3.89,3.99,215595
2025-07-22,4.03,4.03,3.94,4,125198
2025-07-23,4,4,3.95,4,14264
2025-07-24,4.03,4.06,3.98,4.05,87587
2025-07-25,4.06,4.08,4.04,4.06,55197
2025-07-28,4.06,4.08,3.95,4,97819
2025-07-29,4.03,4.18,4.03,4.17,550302
2025-07-30,4.17,4.3,4.17,4.28,4363276
2025-07-31,4.29,4.39,4.1,4.1,150373
2025-08-01,4.11,4.18,4.02,4.06,86050
2025-08-04,4.12,4.15,4.06,4.15,33518
2025-08-05,4.13,4.19,4.11,4.19,18980
2025-08-06,4.16,4.25,4.16,4.25,638873
2025-08-07,4.25,4.28,4.2,4.26,68300
2025-08-08,4.26,4.26,4.21,4.26,24043
2025-08-11,4.22,4.35,4.22,4.29,84621
2025-08-12,4.22,4.36,4.2,4.34,176962
2025-08-13,4.33,4.39,4.33,4.35,207117
2025-08-14,4.35,4.35,4.22,4.25,64123
2025-08-18,4.3,4.3,4.23,4.27,10117
2025-08-19,4.27,4.34,4.27,4.31,214824
2025-08-20,4.31,4.39,4.28,4.32,16072
2025-08-21,4.38,4.46,4.33,4.42,161864
2025-08-22,4.35,4.46,4.32,4.43,821805
2025-08-25,4.44,4.61,4.44,4.51,237422
2025-08-26,4.48,4.51,4.48,4.5,27945
2025-08-27,4.49,4.51,4.4,4.48,13398
2025-08-28,4.42,4.5,4.35,4.46,50516
2025-08-29,4.45,4.45,4.36,4.4,12090
2025-09-01,4.4,4.41,4.36,4.39,18819
2025-09-02,4.38,4.5,4.35,4.5,16623
2025-09-03,4.5,4.55,4.49,4.53,19373
2025-09-04,4.53,4.55,4.46,4.52,25312
2025-09-05,4.55,4.55,4.46,4.55,5408
2025-09-08,4.55,4.55,4.46,4.55,5987
2025-09-09,4.54,4.58,4.49,4.56,16493
2025-09-10,4.56,4.56,4.28,4.38,258248
2025-09-11,4.39,4.45,4.32,4.45,13137
2025-09-12,4.37,4.74,4.31,4.58,135254
2025-09-15,4.58,4.65,4.45,4.53,39429
2025-09-16,4.53,4.53,4.34,4.4,22616
2025-09-17,4.35,4.54,4.35,4.5,37146
2025-09-18,4.49,4.54,4.43,4.54,15647
2025-09-19,4.54,4.7,4.5,4.7,99054
2025-09-22,4.7,4.7,4.59,4.67,80588
2025-09-23,4.67,4.74,4.63,4.74,27126
2025-09-24,4.74,4.76,4.6,4.76,13561
2025-09-25,4.75,4.75,4.7,4.75,19592
2025-09-26,4.77,4.77,4.67,4.75,17718
2025-09-29,4.67,4.8,4.67,4.79,30830
2025-09-30,4.78,4.84,4.76,4.84,9066
2025-10-01,4.78,4.83,4.74,4.82,42524
2025-10-02,4.84,4.87,4.79,4.87,9067
2025-10-03,4.82,4.91,4.82,4.88,86896
2025-10-06,4.87,4.87,4.79,4.85,45255
2025-10-07,4.82,4.87,4.78,4.85,15458
2025-10-08,4.8,4.8,4.7,4.73,17436
2025-10-09,4.64,4.69,4.62,4.63,8069
2025-10-10,4.62,4.69,4.56,4.59,58556
2025-10-13,4.59,4.59,4.4,4.47,17057
2025-10-14,4.47,4.47,4.34,4.44,14570
2025-10-15,4.44,4.54,4.44,4.53,12893
2025-10-16,4.53,4.55,4.41,4.55,9194
2025-10-17,4.54,4.54,4.4,4.47,7337
2025-10-20,4.5,4.5,4.44,4.5,17401
2025-10-21,4.5,4.52,4.45,4.52,5683
2025-10-22,4.52,4.55,4.49,4.55,14818
2025-10-23,4.55,4.6,4.51,4.6,16515
2025-10-24,4.55,4.6,4.55,4.6,5767
2025-10-27,4.6,4.6,4.54,4.58,3540
2025-10-28,4.56,4.57,4.43,4.54,54267
2025-10-29,4.55,4.55,4.45,4.48,6205
2025-10-30,4.45,4.59,4.45,4.49,9624
2025-10-31,4.54,4.54,4.43,4.44,6696
2025-11-03,4.48,4.6,4.44,4.52,24554
2025-11-04,4.6,4.6,4.53,4.53,8598
2025-11-05,4.53,4.53,4.42,4.51,7920
2025-11-06,4.5,4.51,4.42,4.51,4817
2025-11-07,4.52,4.6,4.43,4.55,16989
2025-11-10,4.59,4.61,4.55,4.59,11801
2025-11-12,4.6,4.63,4.59,4.6,32075
2025-11-13,4.6,4.6,4.5,4.6,15725
2025-11-14,4.7,4.8,4.63,4.76,73022