Date,Open,High,Low,Close,Volume
1997-04-24,1.319,1.319,1.319,1.319,2403795.1888176
1997-04-25,1.26482,1.26482,1.26482,1.26482,1129449.0160129
1997-04-28,1.15007,1.15007,1.15007,1.15007,543427.87175424
1997-04-29,1.05739,1.05739,1.05739,1.05739,2242758.2213366
1997-04-30,1.11732,1.11732,1.11732,1.11732,951457.44491374
1997-05-05,1.10647,1.10647,1.10647,1.10647,1850028.0294975
1997-05-06,1.17752,1.17752,1.17752,1.17752,2251894.8254954
1997-05-07,1.17205,1.17205,1.17205,1.17205,1119470.8678575
1997-05-08,1.21019,1.21019,1.21019,1.21019,995316.93461034
1997-05-09,1.2754,1.2754,1.2754,1.2754,968981.62334293
1997-05-12,1.30823,1.30823,1.30823,1.30823,1340464.7798674
1997-05-13,1.31371,1.31371,1.31371,1.31371,910929.57774131
1997-05-14,1.23198,1.23198,1.23198,1.23198,476134.44697972
1997-05-15,1.2754,1.2754,1.2754,1.2754,438354.13735899
1997-05-16,1.26482,1.26482,1.26482,1.26482,358297.1095319
1997-05-19,1.28653,1.28653,1.28653,1.28653,293108.1020627
1997-05-20,1.28653,1.28653,1.28653,1.28653,176709.74911762
1997-05-21,1.24822,1.24822,1.24822,1.24822,514493.24843385
1997-05-22,1.23198,1.23198,1.23198,1.23198,569043.13345638
1997-05-23,1.10647,1.10647,1.10647,1.10647,486648.73111167
1997-05-26,1.11732,1.11732,1.11732,1.11732,418598.47405414
1997-05-27,1.09023,1.09023,1.09023,1.09023,505336.58097451
1997-05-28,1.09023,1.09023,1.09023,1.09023,404220.88993266
1997-05-30,1.14459,1.14459,1.14459,1.14459,301626.0877869
1997-06-02,1.10647,1.10647,1.10647,1.10647,161030.27971402
1997-06-03,1.12834,1.12834,1.12834,1.12834,336964.24787587
1997-06-04,1.10647,1.10647,1.10647,1.10647,469960.52354001
1997-06-05,1.09552,1.09552,1.09552,1.09552,301059.8568594
1997-06-06,1.11732,1.11732,1.11732,1.11732,131755.69491158
1997-06-09,1.13932,1.13932,1.13932,1.13932,171867.80591087
1997-06-10,1.11203,1.11203,1.11203,1.11203,382272.75372549
1997-06-11,1.09552,1.09552,1.09552,1.09552,182140.21580805
1997-06-12,1.18819,1.18819,1.18819,1.18819,547179.70896278
1997-06-13,1.21556,1.21556,1.21556,1.21556,580847.04196453
1997-06-16,1.19367,1.19367,1.19367,1.19367,199437.01016399
1997-06-17,1.17752,1.17752,1.17752,1.17752,178625.79432305
1997-06-18,1.17752,1.17752,1.17752,1.17752,676958.05413938
1997-06-19,1.19367,1.19367,1.19367,1.19367,1153674.3368359
1997-06-20,1.23198,1.23198,1.23198,1.23198,530111.41330789
1997-06-23,1.19367,1.19367,1.19367,1.19367,334712.69969962
1997-06-24,1.19367,1.19367,1.19367,1.19367,641410.34402212
1997-06-25,1.24822,1.24822,1.24822,1.24822,637122.37083697
1997-06-26,1.23198,1.23198,1.23198,1.23198,1339683.4257726
1997-06-27,1.24822,1.24822,1.24822,1.24822,531831.28401876
1997-06-30,1.24822,1.24822,1.24822,1.24822,374482.61996124
1997-07-01,1.22642,1.22642,1.22642,1.22642,265096.39056902
1997-07-02,1.22642,1.22642,1.22642,1.22642,204400.44780202
1997-07-03,1.23745,1.23745,1.23745,1.23745,281007.7025571
1997-07-04,1.28653,1.28653,1.28653,1.28653,408699.46447333
1997-07-07,1.28653,1.28653,1.28653,1.28653,318780.20978315
1997-07-08,1.29191,1.29191,1.29191,1.29191,103371.69772934
1997-07-09,1.34089,1.34089,1.34089,1.34089,289718.51889242
1997-07-10,1.34089,1.34089,1.34089,1.34089,1199570.2515415
1997-07-11,1.33551,1.33551,1.33551,1.33551,1004576.1478282
1997-07-14,1.28653,1.28653,1.28653,1.28653,270886.88204208
1997-07-15,1.18819,1.18819,1.18819,1.18819,329257.71119736
1997-07-16,1.22642,1.22642,1.22642,1.22642,345379.68784154
1997-07-17,1.23198,1.23198,1.23198,1.23198,240285.89014571
1997-07-18,1.26482,1.26482,1.26482,1.26482,523288.77648274
1997-07-21,1.24822,1.24822,1.24822,1.24822,264886.84054073
1997-07-22,1.24822,1.24822,1.24822,1.24822,100026.69967147
1997-07-23,1.2537,1.2537,1.2537,1.2537,207515.83253103
1997-07-24,1.2537,1.2537,1.2537,1.2537,272569.97003521
1997-07-25,1.2537,1.2537,1.2537,1.2537,319664.1096365
1997-07-28,1.22642,1.22642,1.22642,1.22642,160843.02224194
1997-07-29,1.19367,1.19367,1.19367,1.19367,637202.62403929
1997-07-30,1.23198,1.23198,1.23198,1.23198,172923.35844697
1997-07-31,1.27029,1.27029,1.27029,1.27029,400243.89790649
1997-08-01,1.26482,1.26482,1.26482,1.26482,432102.18997257
1997-08-04,1.30287,1.30287,1.30287,1.30287,129781.68906003
1997-08-05,1.33551,1.33551,1.33551,1.33551,221323.8418416
1997-08-06,1.36271,1.36271,1.36271,1.36271,444204.8187338
1997-08-07,1.35722,1.35722,1.35722,1.35722,350219.40179267
1997-08-08,1.39535,1.39535,1.39535,1.39535,387832.51724189
1997-08-11,1.53163,1.53163,1.53163,1.53163,1334781.2926641
1997-08-12,1.51539,1.51539,1.51539,1.51539,167133.98160171
1997-08-13,1.48265,1.48265,1.48265,1.48265,146113.21573248
1997-08-14,1.47718,1.47718,1.47718,1.47718,362616.29229574
1997-08-18,1.48265,1.48265,1.48265,1.48265,223511.85623268
1997-08-19,1.4446,1.4446,1.4446,1.4446,290725.02780487
1997-08-20,1.42801,1.42801,1.42801,1.42801,91693.742163733
1997-08-21,1.37355,1.37355,1.37355,1.37355,209853.20704865
1997-08-22,1.33551,1.33551,1.33551,1.33551,424319.85860299
1997-08-25,1.33551,1.33551,1.33551,1.33551,243523.88393383
1997-08-26,1.319,1.319,1.319,1.319,309623.54232382
1997-08-27,1.35722,1.35722,1.35722,1.35722,242159.57949436
1997-08-28,1.39535,1.39535,1.39535,1.39535,373450.47460916
1997-08-29,1.37911,1.37911,1.37911,1.37911,535287.74485764
1997-09-01,1.33551,1.33551,1.33551,1.33551,59452.018131008
1997-09-02,1.36817,1.36817,1.36817,1.36817,87838.244568864
1997-09-03,1.42281,1.42281,1.42281,1.42281,266885.3682041
1997-09-04,1.4446,1.4446,1.4446,1.4446,125361.07516548
1997-09-05,1.4063,1.4063,1.4063,1.4063,184329.34482694
1997-09-08,1.46076,1.46076,1.46076,1.46076,182499.12596288
1997-09-09,1.47718,1.47718,1.47718,1.47718,390095.21169624
1997-09-10,1.46076,1.46076,1.46076,1.46076,216798.45293291
1997-09-11,1.4063,1.4063,1.4063,1.4063,171909.04713985
1997-09-12,1.4011,1.4011,1.4011,1.4011,321176.6595747
1997-09-15,1.41723,1.41723,1.41723,1.41723,100298.66885711
1997-09-16,1.37911,1.37911,1.37911,1.37911,78814.217818918
1997-09-17,1.4011,1.4011,1.4011,1.4011,141167.61213941
1997-09-18,1.35722,1.35722,1.35722,1.35722,67990.067155784
1997-09-19,1.38997,1.38997,1.38997,1.38997,53116.473658837
1997-09-22,1.43905,1.43905,1.43905,1.43905,142136.22370633
1997-09-23,1.2973,1.2973,1.2973,1.2973,598036.8320507
1997-09-24,1.36271,1.36271,1.36271,1.36271,374236.28721523
1997-09-25,1.33551,1.33551,1.33551,1.33551,106839.30484633
1997-09-26,1.30287,1.30287,1.30287,1.30287,58268.283396763
1997-09-29,1.31371,1.31371,1.31371,1.31371,62380.145387938
1997-09-30,1.319,1.319,1.319,1.319,118921.87030698
1997-10-01,1.319,1.319,1.319,1.319,199519.49262193
1997-10-02,1.33551,1.33551,1.33551,1.33551,41668.131422091
1997-10-03,1.33551,1.33551,1.33551,1.33551,167536.36224113
1997-10-06,1.33551,1.33551,1.33551,1.33551,150971.87835638
1997-10-07,1.33004,1.33004,1.33004,1.33004,67909.813953462
1997-10-08,1.34089,1.34089,1.34089,1.34089,174564.09058332
1997-10-09,1.37355,1.37355,1.37355,1.37355,123780.53293087
1997-10-10,1.4063,1.4063,1.4063,1.4063,163301.89119085
1997-10-13,1.41723,1.41723,1.41723,1.41723,122542.18143393
1997-10-14,1.4446,1.4446,1.4446,1.4446,236117.18213622
1997-10-15,1.47161,1.47161,1.47161,1.47161,310176.39771759
1997-10-16,1.45537,1.45537,1.45537,1.45537,71403.057510074
1997-10-17,1.4446,1.4446,1.4446,1.4446,125742.27787651
1997-10-20,1.43905,1.43905,1.43905,1.43905,80178.522258386
1997-10-21,1.47718,1.47718,1.47718,1.47718,70390.975458573
1997-10-22,1.47718,1.47718,1.47718,1.47718,143395.75313165
1997-10-23,1.43905,1.43905,1.43905,1.43905,89397.608875086
1997-10-24,1.42281,1.42281,1.42281,1.42281,254701.37161274
1997-10-27,1.35722,1.35722,1.35722,1.35722,196174.49456405
1997-10-28,1.22113,1.22113,1.22113,1.22113,0
1997-10-29,1.34089,1.34089,1.34089,1.34089,349278.65592101
1997-10-30,1.319,1.319,1.319,1.319,169135.85314851
1997-10-31,1.32456,1.32456,1.32456,1.32456,142515.19716174
1997-11-03,1.33551,1.33551,1.33551,1.33551,302888.96109566
1997-11-04,1.33551,1.33551,1.33551,1.33551,192661.18770686
1997-11-05,1.35184,1.35184,1.35184,1.35184,56564.017475237
1997-11-06,1.25926,1.25926,1.25926,1.25926,129546.50259211
1997-11-07,1.25926,1.25926,1.25926,1.25926,124791.50035455
1997-11-12,1.23198,1.23198,1.23198,1.23198,174859.46695298
1997-11-13,1.22642,1.22642,1.22642,1.22642,222376.05049427
1997-11-14,1.23745,1.23745,1.23745,1.23745,658626.88517574
1997-11-17,1.24822,1.24822,1.24822,1.24822,431093.4518045
1997-11-18,1.23198,1.23198,1.23198,1.23198,148529.72882462
1997-11-19,1.21556,1.21556,1.21556,1.21556,119955.13028687
1997-11-20,1.21556,1.21556,1.21556,1.21556,105284.39905134
1997-11-21,1.22113,1.22113,1.22113,1.22113,262653.12640944
1997-11-24,1.21019,1.21019,1.21019,1.21019,137885.0332389
1997-11-25,1.19367,1.19367,1.19367,1.19367,91712.690836503
1997-11-26,1.21019,1.21019,1.21019,1.21019,150509.30781522
1997-11-27,1.10118,1.10118,1.10118,1.10118,88095.723592979
1997-11-28,1.15007,1.15007,1.15007,1.15007,320949.27550145
1997-12-01,1.17752,1.17752,1.17752,1.17752,299565.14096616
1997-12-02,1.19923,1.19923,1.19923,1.19923,324354.46346108
1997-12-03,1.19923,1.19923,1.19923,1.19923,140702.81234263
1997-12-04,1.19367,1.19367,1.19367,1.19367,206381.14142044
1997-12-05,1.23198,1.23198,1.23198,1.23198,263834.63188807
1997-12-08,1.21556,1.21556,1.21556,1.21556,83039.771846715
1997-12-09,1.19367,1.19367,1.19367,1.19367,64747.614856427
1997-12-10,1.12834,1.12834,1.12834,1.12834,175196.08455161
1997-12-11,1.10647,1.10647,1.10647,1.10647,279976.67183282
1997-12-12,1.10647,1.10647,1.10647,1.10647,200740.01007391
1997-12-15,1.11732,1.11732,1.11732,1.11732,175657.54046495
1997-12-16,1.12279,1.12279,1.12279,1.12279,171447.5912265
1997-12-17,1.14459,1.14459,1.14459,1.14459,442925.2260079
1997-12-18,1.09023,1.09023,1.09023,1.09023,84137.680239587
1997-12-19,1.03568,1.03568,1.03568,1.03568,88068.972525538
1997-12-22,1.00841,1.00841,1.00841,1.00841,201034.27181575
1997-12-23,1.02474,1.02474,1.02474,1.02474,155137.24248243
1997-12-29,1.06304,1.06304,1.06304,1.06304,155732.45373299
1997-12-30,1.14459,1.14459,1.14459,1.14459,167429.35797137
1997-12-31,1.14459,1.14459,1.14459,1.14459,134682.7075407
1998-01-05,1.18292,1.18292,1.18292,1.18292,83335.148216371
1998-01-06,1.16111,1.16111,1.16111,1.16111,48846.334518639
1998-01-07,1.09023,1.09023,1.09023,1.09023,92847.381947107
1998-01-08,1.07408,1.07408,1.07408,1.07408,273492.88186192
1998-01-09,1.05739,1.05739,1.05739,1.05739,318862.69224109
1998-01-12,0.986689,0.986689,0.986689,0.986689,323196.36516647
1998-01-13,0.986689,0.986689,0.986689,0.986689,172356.01289167
1998-01-14,1.01935,1.01935,1.01935,1.01935,338331.89619877
1998-01-15,1.00284,1.00284,1.00284,1.00284,18899.62914675
1998-01-16,0.986689,0.986689,0.986689,0.986689,724557.1201386
1998-01-19,1.00841,1.00841,1.00841,1.00841,209134.27211119
1998-01-20,0.986689,0.986689,0.986689,0.986689,186830.56963263
1998-01-21,0.964805,0.964805,0.964805,0.964805,134787.48255485
1998-01-22,0.937436,0.937436,0.937436,0.937436,561951.87132902
1998-01-23,0.937436,0.937436,0.937436,0.937436,1817937.894847
1998-01-26,0.959245,0.959245,0.959245,0.959245,187823.70301136
1998-01-27,0.948471,0.948471,0.948471,0.948471,379302.27061178
1998-01-28,0.948471,0.948471,0.948471,0.948471,230875.08754569
1998-01-29,0.97028,0.97028,0.97028,0.97028,2409856.5348485
1998-01-30,0.997468,0.997468,0.997468,0.997468,673757.9576968
1998-02-02,0.997468,0.997468,0.997468,0.997468,1351893.0588035
1998-02-03,0.997468,0.997468,0.997468,0.997468,562622.87727065
1998-02-04,0.986689,0.986689,0.986689,0.986689,1567112.0841297
1998-02-05,0.986689,0.986689,0.986689,0.986689,1135977.3910962
1998-02-06,1.00841,1.00841,1.00841,1.00841,409902.14788034
1998-02-09,1.08484,1.08484,1.08484,1.08484,1020404.9773583
1998-02-10,1.08484,1.08484,1.08484,1.08484,777879.79994229
1998-02-11,1.10118,1.10118,1.10118,1.10118,397868.62604333
1998-02-12,1.11732,1.11732,1.11732,1.11732,855180.3531952
1998-02-13,1.07408,1.07408,1.07408,1.07408,637029.85672873
1998-02-16,1.05739,1.05739,1.05739,1.05739,188557.12811035
1998-02-17,1.07408,1.07408,1.07408,1.07408,594883.54997614
1998-02-18,1.09023,1.09023,1.09023,1.09023,242849.53410876
1998-02-19,1.12834,1.12834,1.12834,1.12834,507505.64669282
1998-02-20,1.10647,1.10647,1.10647,1.10647,235573.24376493
1998-02-23,1.09023,1.09023,1.09023,1.09023,559379.31034348
1998-02-24,1.07408,1.07408,1.07408,1.07408,208591.44836771
1998-02-25,1.0469,1.0469,1.0469,1.0469,529748.04464183
1998-02-26,1.05739,1.05739,1.05739,1.05739,356974.0463214
1998-02-27,1.05739,1.05739,1.05739,1.05739,201523.59342435
1998-03-02,1.05739,1.05739,1.05739,1.05739,462556.05099802
1998-03-03,1.07408,1.07408,1.07408,1.07408,1640784.523861
1998-03-04,1.07928,1.07928,1.07928,1.07928,215094.18701138
1998-03-05,1.03568,1.03568,1.03568,1.03568,226772.142577
1998-03-06,1.03568,1.03568,1.03568,1.03568,221511.09931368
1998-03-09,1.05739,1.05739,1.05739,1.05739,132474.62984905
1998-03-10,1.05739,1.05739,1.05739,1.05739,590082.84799837
1998-03-11,1.07408,1.07408,1.07408,1.07408,624240.61723653
1998-03-12,1.05739,1.05739,1.05739,1.05739,767444.65438486
1998-03-13,1.06304,1.06304,1.06304,1.06304,602437.38264467
1998-03-16,1.09023,1.09023,1.09023,1.09023,517668.82306461
1998-03-17,1.09023,1.09023,1.09023,1.09023,879024.47130722
1998-03-18,1.11203,1.11203,1.11203,1.11203,804650.93068343
1998-03-19,1.09023,1.09023,1.09023,1.09023,320442.1198479
1998-03-20,1.0469,1.0469,1.0469,1.0469,456411.10788136
1998-03-23,1.05739,1.05739,1.05739,1.05739,550437.76605147
1998-03-24,1.02474,1.02474,1.02474,1.02474,129655.73611749
1998-03-25,1.00284,1.00284,1.00284,1.00284,690338.04637089
1998-03-26,1.00284,1.00284,1.00284,1.00284,146239.16867502
1998-03-27,0.948471,0.948471,0.948471,0.948471,299123.74835339
1998-03-30,0.959245,0.959245,0.959245,0.959245,345571.40382486
1998-03-31,0.953962,0.953962,0.953962,0.953962,316735.98237957
1998-04-01,0.948471,0.948471,0.948471,0.948471,277426.40340349
1998-04-02,0.926769,0.926769,0.926769,0.926769,168794.77703865
1998-04-06,0.937436,0.937436,0.937436,0.937436,130957.62139961
1998-04-07,0.964805,0.964805,0.964805,0.964805,291275.65394303
1998-04-08,0.959245,0.959245,0.959245,0.959245,72038.395361787
1998-04-09,0.937436,0.937436,0.937436,0.937436,138917.17859098
1998-04-14,0.943103,0.943103,0.943103,0.943103,88532.657694508
1998-04-15,0.953962,0.953962,0.953962,0.953962,270210.30296139
1998-04-16,0.948471,0.948471,0.948471,0.948471,276063.21359183
1998-04-17,0.932065,0.932065,0.932065,0.932065,204761.58721247
1998-04-20,0.926769,0.926769,0.926769,0.926769,129422.7789052
1998-04-21,0.839562,0.839562,0.839562,0.839562,90621.470210491
1998-04-22,0.844856,0.844856,0.844856,0.844856,266039.3656963
1998-04-23,0.844856,0.844856,0.844856,0.844856,395637.14116767
1998-04-24,0.861363,0.861363,0.861363,0.861363,248911.99476748
1998-04-27,0.850328,0.850328,0.850328,0.850328,152424.23839283
1998-04-28,0.833999,0.833999,0.833999,0.833999,148615.55516599
1998-04-29,0.817671,0.817671,0.817671,0.817671,233847.79991501
1998-04-30,0.844856,0.844856,0.844856,0.844856,297650.21038855
1998-05-04,0.866657,0.866657,0.866657,0.866657,206256.3031057
1998-05-05,0.861363,0.861363,0.861363,0.861363,97937.887155482
1998-05-06,0.801344,0.801344,0.801344,0.801344,564266.95329043
1998-05-07,0.801344,0.801344,0.801344,0.801344,305143.85315533
1998-05-08,0.784925,0.784925,0.784925,0.784925,581560.40376294
1998-05-11,0.757741,0.757741,0.757741,0.757741,128622.4761376
1998-05-12,0.730379,0.730379,0.730379,0.730379,265832.04492363
1998-05-13,0.703285,0.703285,0.703285,0.703285,180539.61027286
1998-05-14,0.670358,0.670358,0.670358,0.670358,426130.01416647
1998-05-15,0.643175,0.643175,0.643175,0.643175,213831.31370262
1998-05-18,0.637881,0.637881,0.637881,0.637881,361348.96047574
1998-05-19,0.610338,0.610338,0.610338,0.610338,262547.23676749
1998-05-20,0.610338,0.610338,0.610338,0.610338,577817.48357688
1998-05-21,0.643175,0.643175,0.643175,0.643175,564575.70519381
1998-05-22,0.632139,0.632139,0.632139,0.632139,302027.35379851
1998-05-25,0.599484,0.599484,0.599484,0.599484,228454.11594231
1998-05-26,0.583155,0.583155,0.583155,0.583155,174959.78345588
1998-05-27,0.561443,0.561443,0.561443,0.561443,327215.71304941
1998-05-28,0.517841,0.517841,0.517841,0.517841,270842.29692968
1998-05-29,0.501602,0.501602,0.501602,0.501602,277510.00048924
1998-06-01,0.490747,0.490747,0.490747,0.490747,548457.07243306
1998-06-02,0.474238,0.474238,0.474238,0.474238,153349.37947516
1998-06-03,0.474238,0.474238,0.474238,0.474238,1050681.612562
1998-06-04,0.479712,0.479712,0.479712,0.479712,300404.45570712
1998-06-05,0.474238,0.474238,0.474238,0.474238,228563.3494677
1998-06-08,0.463384,0.463384,0.463384,0.463384,283557.97098642
1998-06-09,0.452529,0.452529,0.452529,0.452529,223531.91953326
1998-06-10,0.430556,0.430556,0.430556,0.430556,188680.85179727
1998-06-15,0.398007,0.398007,0.398007,0.398007,202571.34356577
1998-06-16,0.381571,0.381571,0.381571,0.381571,657657.15898101
1998-06-17,0.419772,0.419772,0.419772,0.419772,307334.09680203
1998-06-18,0.430556,0.430556,0.430556,0.430556,458745.13851555
1998-06-19,0.381571,0.381571,0.381571,0.381571,0
1998-06-22,0.343451,0.343451,0.343451,0.343451,371456.40545703
1998-06-23,0.316213,0.316213,0.316213,0.316213,1044031.7430474
1998-06-24,0.310686,0.310686,0.310686,0.310686,322652.42679517
1998-06-25,0.305277,0.305277,0.305277,0.305277,926925.60144295
1998-06-26,0.316213,0.316213,0.316213,0.316213,930710.87748578
1998-06-29,0.32705,0.32705,0.32705,0.32705,466131.77701257
1998-06-30,0.343451,0.343451,0.343451,0.343451,899270.57084847
1998-07-01,0.348807,0.348807,0.348807,0.348807,663384.11666891
1998-07-02,0.343451,0.343451,0.343451,0.343451,585097.11780415
1998-07-03,0.337932,0.337932,0.337932,0.337932,320673.96243238
1998-07-06,0.337932,0.337932,0.337932,0.337932,512494.72077048
1998-07-07,0.343451,0.343451,0.343451,0.343451,433431.94094993
1998-07-08,0.332541,0.332541,0.332541,0.332541,137987.57899741
1998-07-09,0.316213,0.316213,0.316213,0.316213,187332.15214714
1998-07-10,0.316213,0.316213,0.316213,0.316213,264886.84054073
1998-07-13,0.321534,0.321534,0.321534,0.321534,233487.77513239
1998-07-14,0.332541,0.332541,0.332541,0.332541,116797.38970107
1998-07-15,0.348807,0.348807,0.348807,0.348807,229278.94052173
1998-07-16,0.343451,0.343451,0.343451,0.343451,333468.77506364
1998-07-17,0.343451,0.343451,0.343451,0.343451,291318.00979981
1998-07-20,0.332541,0.332541,0.332541,0.332541,221912.36532529
1998-07-21,0.321534,0.321534,0.321534,0.321534,123024.81527567
1998-07-22,0.29444,0.29444,0.29444,0.29444,137357.81428476
1998-07-23,0.29444,0.29444,0.29444,0.29444,659869.69518392
1998-07-24,0.29444,0.29444,0.29444,0.29444,238472.3906988
1998-07-27,0.28344,0.28344,0.28344,0.28344,95453.38176694
1998-07-28,0.277994,0.277994,0.277994,0.277994,527667.03452051
1998-07-29,0.272602,0.272602,0.272602,0.272602,182666.32013438
1998-07-30,0.272602,0.272602,0.272602,0.272602,103917.86535626
1998-07-31,0.277994,0.277994,0.277994,0.277994,126623.94847423
1998-08-03,0.272602,0.272602,0.272602,0.272602,216295.75579059
1998-08-04,0.272602,0.272602,0.272602,0.272602,93374.600901248
1998-08-05,0.267157,0.267157,0.267157,0.267157,227593.62327298
1998-08-06,0.277994,0.277994,0.277994,0.277994,147483.093311
1998-08-07,0.272602,0.272602,0.272602,0.272602,546945.63712267
1998-08-10,0.277994,0.277994,0.277994,0.277994,346010.56718201
1998-08-11,0.272602,0.272602,0.272602,0.272602,283673.89227867
1998-08-12,0.261675,0.261675,0.261675,0.261675,213135.78594917
1998-08-13,0.267157,0.267157,0.267157,0.267157,148238.8109662
1998-08-14,0.267157,0.267157,0.267157,0.267157,506053.28665636
1998-08-17,0.267157,0.267157,0.267157,0.267157,217152.90457649
1998-08-18,0.272602,0.272602,0.272602,0.272602,514116.50423406
1998-08-19,0.29444,0.29444,0.29444,0.29444,489847.71292643
1998-08-20,0.28344,0.28344,0.28344,0.28344,783162.02113399
1998-08-21,0.28344,0.28344,0.28344,0.28344,148909.81690784
1998-08-24,0.288895,0.288895,0.288895,0.288895,162740.1187746
1998-08-25,0.29444,0.29444,0.29444,0.29444,212609.68162284
1998-08-26,0.29444,0.29444,0.29444,0.29444,143860.55292843
1998-08-27,0.288895,0.288895,0.288895,0.288895,86679.03164644
1998-08-28,0.261675,0.261675,0.261675,0.261675,379029.18679833
1998-08-31,0.261675,0.261675,0.261675,0.261675,308632.6382007
1998-09-01,0.245301,0.245301,0.245301,0.245301,291403.83614118
1998-09-02,0.261675,0.261675,0.261675,0.261675,410972.19057796
1998-09-03,0.23432,0.23432,0.23432,0.23432,303565.54017633
1998-09-04,0.250685,0.250685,0.250685,0.250685,118352.29549605
1998-09-07,0.256292,0.256292,0.256292,0.256292,221154.41841448
1998-09-08,0.261675,0.261675,0.261675,0.261675,302683.86957861
1998-09-09,0.272602,0.272602,0.272602,0.272602,384188.79893092
1998-09-10,0.272602,0.272602,0.272602,0.272602,218909.55800509
1998-09-11,0.256292,0.256292,0.256292,0.256292,135148.62196529
1998-09-14,0.267157,0.267157,0.267157,0.267157,68941.959305543
1998-09-15,0.267157,0.267157,0.267157,0.267157,72602.397033659
1998-09-16,0.267157,0.267157,0.267157,0.267157,147245.67758748
1998-09-17,0.261675,0.261675,0.261675,0.261675,161957.65005196
1998-09-18,0.250685,0.250685,0.250685,0.250685,90005.081031549
1998-09-21,0.23432,0.23432,0.23432,0.23432,175529.35826681
1998-09-22,0.245301,0.245301,0.245301,0.245301,167997.81815448
1998-09-23,0.256292,0.256292,0.256292,0.256292,83165.724789248
1998-09-24,0.261675,0.261675,0.261675,0.261675,210488.54490037
1998-09-25,0.245301,0.245301,0.245301,0.245301,171134.38081188
1998-09-28,0.245301,0.245301,0.245301,0.245301,64250.490853157
1998-09-29,0.239784,0.239784,0.239784,0.239784,39850.173463942
1998-09-30,0.23432,0.23432,0.23432,0.23432,22225.678531859
1998-10-01,0.218063,0.218063,0.218063,0.218063,108423.19096437
1998-10-02,0.201772,0.201772,0.201772,0.201772,384859.80487256
1998-10-05,0.179944,0.179944,0.179944,0.179944,56167.209974869
1998-10-06,0.196182,0.196182,0.196182,0.196182,156066.84207599
1998-10-07,0.201772,0.201772,0.201772,0.201772,51055.526838104
1998-10-08,0.196182,0.196182,0.196182,0.196182,20054.383557934
1998-10-09,0.185336,0.185336,0.185336,0.185336,124899.61925213
1998-10-12,0.196182,0.196182,0.196182,0.196182,108738.6306346
1998-10-13,0.185336,0.185336,0.185336,0.185336,106740.10297123
1998-10-14,0.185336,0.185336,0.185336,0.185336,112232.98881902
1998-10-15,0.179944,0.179944,0.179944,0.179944,157833.52715488
1998-10-16,0.179944,0.179944,0.179944,0.179944,77340.679854066
1998-10-19,0.179944,0.179944,0.179944,0.179944,147917.79815691
1998-10-20,0.179944,0.179944,0.179944,0.179944,146742.98044515
1998-10-21,0.179944,0.179944,0.179944,0.179944,237611.89802947
1998-10-22,0.190862,0.190862,0.190862,0.190862,104105.12282834
1998-10-23,0.207164,0.207164,0.207164,0.207164,191484.14073948
1998-10-26,0.207164,0.207164,0.207164,0.207164,373265.4463927
1998-10-27,0.201772,0.201772,0.201772,0.201772,167409.29467078
1998-10-28,0.190862,0.190862,0.190862,0.190862,168922.9592368
1998-10-29,0.174409,0.174409,0.174409,0.174409,345697.3567674
1998-10-30,0.174409,0.174409,0.174409,0.174409,279764.89254892
1998-11-02,0.190862,0.190862,0.190862,0.190862,272481.91443822
1998-11-03,0.196182,0.196182,0.196182,0.196182,331004.33297567
1998-11-04,0.190862,0.190862,0.190862,0.190862,259984.70743225
1998-11-05,0.190862,0.190862,0.190862,0.190862,2381235.1219426
1998-11-06,0.207164,0.207164,0.207164,0.207164,629102.62374385
1998-11-09,0.223473,0.223473,0.223473,0.223473,229383.71553588
1998-11-10,0.207164,0.207164,0.207164,0.207164,164143.43518742
1998-11-12,0.201772,0.201772,0.201772,0.201772,85082.884622487
1998-11-13,0.196182,0.196182,0.196182,0.196182,37735.724508329
1998-11-16,0.212753,0.212753,0.212753,0.212753,297316.93667335
1998-11-17,0.223473,0.223473,0.223473,0.223473,199250.86731971
1998-11-18,0.228929,0.228929,0.228929,0.228929,196349.49113023
1998-11-19,0.23432,0.23432,0.23432,0.23432,146467.66737608
1998-11-20,0.228929,0.228929,0.228929,0.228929,193838.23467424
1998-11-23,0.228929,0.228929,0.228929,0.228929,149459.32841817
1998-11-24,0.223473,0.223473,0.223473,0.223473,209601.30116359
1998-11-25,0.218063,0.218063,0.218063,0.218063,77357.399271217
1998-11-26,0.223473,0.223473,0.223473,0.223473,94110.255255863
1998-11-27,0.228929,0.228929,0.228929,0.228929,56815.923360304
1998-11-30,0.223473,0.223473,0.223473,0.223473,61998.942676911
1998-12-01,0.218063,0.218063,0.218063,0.218063,72055.114778938
1998-12-02,0.218063,0.218063,0.218063,0.218063,299984.24102274
1998-12-03,0.223473,0.223473,0.223473,0.223473,151561.51646788
1998-12-04,0.228929,0.228929,0.228929,0.228929,445910.19928314
1998-12-07,0.245301,0.245301,0.245301,0.245301,626339.4614028
1998-12-08,0.245301,0.245301,0.245301,0.245301,255924.11832034
1998-12-09,0.228929,0.228929,0.228929,0.228929,186118.32246203
1998-12-10,0.245301,0.245301,0.245301,0.245301,567100.33718351
1998-12-11,0.223473,0.223473,0.223473,0.223473,110441.78192832
1998-12-14,0.223473,0.223473,0.223473,0.223473,139736.43003134
1998-12-15,0.223473,0.223473,0.223473,0.223473,80603.195454004
1998-12-16,0.223473,0.223473,0.223473,0.223473,173489.58937446
1998-12-17,0.218063,0.218063,0.218063,0.218063,24892.982881244
1998-12-18,0.201772,0.201772,0.201772,0.201772,126433.34711872
1998-12-21,0.212753,0.212753,0.212753,0.212753,531915.99573232
1998-12-22,0.223473,0.223473,0.223473,0.223473,478849.68032494
1998-12-23,0.23432,0.23432,0.23432,0.23432,358934.67663923
1998-12-28,0.245301,0.245301,0.245301,0.245301,320992.74598605
1998-12-29,0.239784,0.239784,0.239784,0.239784,110461.8452289
1998-12-30,0.23432,0.23432,0.23432,0.23432,149939.73300429
1998-12-31,0.239784,0.239784,0.239784,0.239784,317665.58197312
1999-01-04,0.250685,0.250685,0.250685,0.250685,547067.13155397
1999-01-05,0.261675,0.261675,0.261675,0.261675,251968.30422256
1999-01-06,0.261675,0.261675,0.261675,0.261675,784323.46331203
1999-01-07,0.267157,0.267157,0.267157,0.267157,456263.97701044
1999-01-08,0.261675,0.261675,0.261675,0.261675,680340.9495428
1999-01-11,0.272602,0.272602,0.272602,0.272602,256721.0772045
1999-01-12,0.261675,0.261675,0.261675,0.261675,325977.36155247
1999-01-13,0.256292,0.256292,0.256292,0.256292,302832.11507734
1999-01-14,0.23432,0.23432,0.23432,0.23432,559465.13668486
1999-01-15,0.212753,0.212753,0.212753,0.212753,738132.17223687
1999-01-18,0.23432,0.23432,0.23432,0.23432,878326.71429814
1999-01-19,0.245301,0.245301,0.245301,0.245301,793016.44560241
1999-01-20,0.245301,0.245301,0.245301,0.245301,981575.80296838
1999-01-21,0.239784,0.239784,0.239784,0.239784,265414.05949487
1999-01-22,0.228929,0.228929,0.228929,0.228929,462868.14678483
1999-01-25,0.223473,0.223473,0.223473,0.223473,746718.15025748
1999-01-26,0.228929,0.228929,0.228929,0.228929,159683.80931951
1999-01-27,0.223473,0.223473,0.223473,0.223473,53431.913329073
1999-01-28,0.218063,0.218063,0.218063,0.218063,545977.02555576
1999-01-29,0.228929,0.228929,0.228929,0.228929,173342.45850354
1999-02-01,0.223473,0.223473,0.223473,0.223473,115953.61644888
1999-02-02,0.218063,0.218063,0.218063,0.218063,184809.74941305
1999-02-03,0.218063,0.218063,0.218063,0.218063,76430.028933278
1999-02-04,0.223473,0.223473,0.223473,0.223473,230139.43319107
1999-02-05,0.223473,0.223473,0.223473,0.223473,136638.87934729
1999-02-08,0.223473,0.223473,0.223473,0.223473,78534.446238602
1999-02-09,0.223473,0.223473,0.223473,0.223473,75296.452450485
1999-02-10,0.218063,0.218063,0.218063,0.218063,312168.2376141
1999-02-11,0.228929,0.228929,0.228929,0.228929,85250.078793991
1999-02-12,0.223473,0.223473,0.223473,0.223473,277867.79601626
1999-02-15,0.23432,0.23432,0.23432,0.23432,263686.38638934
1999-02-16,0.23432,0.23432,0.23432,0.23432,84222.391953149
1999-02-17,0.223473,0.223473,0.223473,0.223473,214882.40772748
1999-02-18,0.228929,0.228929,0.228929,0.228929,245587.06001018
1999-02-19,0.212753,0.212753,0.212753,0.212753,462894.89785226
1999-02-22,0.212753,0.212753,0.212753,0.212753,343591.82483427
1999-02-23,0.212753,0.212753,0.212753,0.212753,357944.88714393
1999-02-24,0.212753,0.212753,0.212753,0.212753,487454.60701831
1999-02-25,0.212753,0.212753,0.212753,0.212753,442838.28503871
1999-02-26,0.212753,0.212753,0.212753,0.212753,73713.680960252
1999-03-01,0.218063,0.218063,0.218063,0.218063,189148.99547747
1999-03-02,0.223473,0.223473,0.223473,0.223473,517797.00526276
1999-03-03,0.228929,0.228929,0.228929,0.228929,241819.61801231
1999-03-04,0.239784,0.239784,0.239784,0.239784,582866.74755628
1999-03-05,0.23432,0.23432,0.23432,0.23432,194619.58876907
1999-03-08,0.239784,0.239784,0.239784,0.239784,253964.60263031
1999-03-09,0.239784,0.239784,0.239784,0.239784,355900.65974035
1999-03-10,0.239784,0.239784,0.239784,0.239784,181867.13199459
1999-03-11,0.23432,0.23432,0.23432,0.23432,599556.06975576
1999-03-12,0.207164,0.207164,0.207164,0.207164,625377.53760275
1999-03-15,0.218063,0.218063,0.218063,0.218063,528066.0712765
1999-03-16,0.218063,0.218063,0.218063,0.218063,308405.25412745
1999-03-17,0.223473,0.223473,0.223473,0.223473,527371.65815086
1999-03-18,0.223473,0.223473,0.223473,0.223473,299775.80562225
1999-03-19,0.223473,0.223473,0.223473,0.223473,380648.74100629
1999-03-22,0.228929,0.228929,0.228929,0.228929,234833.13089908
1999-03-23,0.212753,0.212753,0.212753,0.212753,489596.92166917
1999-03-24,0.212753,0.212753,0.212753,0.212753,111365.80838283
1999-03-25,0.207164,0.207164,0.207164,0.207164,391805.05075681
1999-03-26,0.218063,0.218063,0.218063,0.218063,450178.10916772
1999-03-29,0.218063,0.218063,0.218063,0.218063,211792.65943809
1999-03-30,0.218063,0.218063,0.218063,0.218063,237445.81848577
1999-03-31,0.212753,0.212753,0.212753,0.212753,117174.13390085
1999-04-01,0.212753,0.212753,0.212753,0.212753,551761.94388978
1999-04-06,0.218063,0.218063,0.218063,0.218063,175575.05800702
1999-04-07,0.212753,0.212753,0.212753,0.212753,302116.5240233
1999-04-08,0.212753,0.212753,0.212753,0.212753,302050.76098252
1999-04-09,0.218063,0.218063,0.218063,0.218063,310193.11713473
1999-04-12,0.218063,0.218063,0.218063,0.218063,330268.67862106
1999-04-13,0.218063,0.218063,0.218063,0.218063,454642.19354685
1999-04-14,0.218063,0.218063,0.218063,0.218063,250321.99894716
1999-04-15,0.218063,0.218063,0.218063,0.218063,204443.91828661
1999-04-16,0.218063,0.218063,0.218063,0.218063,340580.10049159
1999-04-19,0.223473,0.223473,0.223473,0.223473,722155.097208
1999-04-20,0.223473,0.223473,0.223473,0.223473,362553.87313838
1999-04-21,0.218063,0.218063,0.218063,0.218063,329575.38012323
1999-04-22,0.223473,0.223473,0.223473,0.223473,374655.3872718
1999-04-23,0.223473,0.223473,0.223473,0.223473,186118.32246203
1999-04-26,0.218063,0.218063,0.218063,0.218063,251267.20333006
1999-04-27,0.223473,0.223473,0.223473,0.223473,326691.83797869
1999-04-28,0.228929,0.228929,0.228929,0.228929,278649.15011108
1999-04-29,0.223473,0.223473,0.223473,0.223473,230165.0696307
1999-04-30,0.228929,0.228929,0.228929,0.228929,408749.62272478
1999-05-04,0.228929,0.228929,0.228929,0.228929,631730.91611988
1999-05-05,0.239784,0.239784,0.239784,0.239784,1491813.4024235
1999-05-06,0.261675,0.261675,0.261675,0.261675,598207.37010563
1999-05-07,0.288895,0.288895,0.288895,0.288895,2737807.9022525
1999-05-10,0.28344,0.28344,0.28344,0.28344,560286.61738084
1999-05-11,0.288895,0.288895,0.288895,0.288895,459880.94425396
1999-05-12,0.305277,0.305277,0.305277,0.305277,709278.91674661
1999-05-13,0.299893,0.299893,0.299893,0.299893,733541.02028738
1999-05-14,0.299893,0.299893,0.299893,0.299893,794044.13244324
1999-05-17,0.28344,0.28344,0.28344,0.28344,432667.30627225
1999-05-18,0.28344,0.28344,0.28344,0.28344,492523.9342983
1999-05-19,0.288895,0.288895,0.288895,0.288895,581519.16253396
1999-05-20,0.299893,0.299893,0.299893,0.299893,266319.13727661
1999-05-21,0.288895,0.288895,0.288895,0.288895,646128.56354195
1999-05-24,0.299893,0.299893,0.299893,0.299893,546163.16840004
1999-05-25,0.299893,0.299893,0.299893,0.299893,474614.09464685
1999-05-26,0.310686,0.310686,0.310686,0.310686,610957.59762448
1999-05-27,0.321534,0.321534,0.321534,0.321534,942199.34632369
1999-05-28,0.332541,0.332541,0.332541,0.332541,1002174.1248976
1999-05-31,0.343451,0.343451,0.343451,0.343451,652483.0566869
1999-06-01,0.332541,0.332541,0.332541,0.332541,1257693.6333229
1999-06-02,0.32705,0.32705,0.32705,0.32705,547915.36331739
1999-06-07,0.332541,0.332541,0.332541,0.332541,342960.94549379
1999-06-08,0.299893,0.299893,0.299893,0.299893,325977.36155247
1999-06-09,0.305277,0.305277,0.305277,0.305277,515520.9352747
1999-06-10,0.305277,0.305277,0.305277,0.305277,322151.95890847
1999-06-11,0.305277,0.305277,0.305277,0.305277,492523.9342983
1999-06-14,0.305277,0.305277,0.305277,0.305277,307334.09680203
1999-06-15,0.305277,0.305277,0.305277,0.305277,422489.63973893
1999-06-16,0.305277,0.305277,0.305277,0.305277,594631.64409108
1999-06-17,0.310686,0.310686,0.310686,0.310686,336726.83215233
1999-06-18,0.310686,0.310686,0.310686,0.310686,417478.27310507
1999-06-21,0.321534,0.321534,0.321534,0.321534,614284.7616374
1999-06-22,0.321534,0.321534,0.321534,0.321534,288939.39405322
1999-06-23,0.310686,0.310686,0.310686,0.310686,450010.91499622
1999-06-24,0.29444,0.29444,0.29444,0.29444,495873.39086742
1999-06-25,0.299893,0.299893,0.299893,0.299893,1127558.6072471
1999-06-28,0.305277,0.305277,0.305277,0.305277,1663323.4128074
1999-06-29,0.316213,0.316213,0.316213,0.316213,353101.82930938
1999-06-30,0.310686,0.310686,0.310686,0.310686,211602.05808258
1999-07-01,0.305277,0.305277,0.305277,0.305277,696501.93816032
1999-07-02,0.310686,0.310686,0.310686,0.310686,425685.27767027
1999-07-05,0.305277,0.305277,0.305277,0.305277,372000.34382832
1999-07-06,0.310686,0.310686,0.310686,0.310686,209853.20704865
1999-07-07,0.310686,0.310686,0.310686,0.310686,473352.3359659
1999-07-08,0.305277,0.305277,0.305277,0.305277,349692.18283852
1999-07-09,0.305277,0.305277,0.305277,0.305277,504498.38086137
1999-07-12,0.310686,0.310686,0.310686,0.310686,176452.2700935
1999-07-13,0.305277,0.305277,0.305277,0.305277,71865.628051234
1999-07-14,0.299893,0.299893,0.299893,0.299893,217116.12185877
1999-07-15,0.299893,0.299893,0.299893,0.299893,91964.596721568
1999-07-16,0.299893,0.299893,0.299893,0.299893,149327.80233659
1999-07-19,0.299893,0.299893,0.299893,0.299893,94637.474210004
1999-07-20,0.29444,0.29444,0.29444,0.29444,114079.92710024
1999-07-21,0.28344,0.28344,0.28344,0.28344,147752.83324103
1999-07-22,0.256292,0.256292,0.256292,0.256292,167450.53589976
1999-07-23,0.261675,0.261675,0.261675,0.261675,86725.84601446
1999-07-26,0.261675,0.261675,0.261675,0.261675,196618.11643244
1999-07-27,0.256292,0.256292,0.256292,0.256292,60312.510800345
1999-07-28,0.256292,0.256292,0.256292,0.256292,102002.93477864
1999-07-29,0.256292,0.256292,0.256292,0.256292,122816.3798752
1999-07-30,0.256292,0.256292,0.256292,0.256292,98887.550049622
1999-08-02,0.256292,0.256292,0.256292,0.256292,194660.82999804
1999-08-03,0.261675,0.261675,0.261675,0.261675,79757.192946197
1999-08-04,0.261675,0.261675,0.261675,0.261675,50168.283101326
1999-08-05,0.267157,0.267157,0.267157,0.267157,68541.807921746
1999-08-06,0.267157,0.267157,0.267157,0.267157,48193.162621965
1999-08-09,0.272602,0.272602,0.272602,0.272602,141125.25628263
1999-08-10,0.272602,0.272602,0.272602,0.272602,104273.43162765
1999-08-11,0.272602,0.272602,0.272602,0.272602,51156.957968816
1999-08-12,0.272602,0.272602,0.272602,0.272602,101034.32321173
1999-08-13,0.277994,0.277994,0.277994,0.277994,135799.56460635
1999-08-16,0.28344,0.28344,0.28344,0.28344,159875.52530284
1999-08-17,0.28344,0.28344,0.28344,0.28344,66292.489001119
1999-08-18,0.277994,0.277994,0.277994,0.277994,33063.204728713
1999-08-19,0.28344,0.28344,0.28344,0.28344,233953.68955697
1999-08-20,0.277994,0.277994,0.277994,0.277994,172249.0086219
1999-08-23,0.277994,0.277994,0.277994,0.277994,53135.422331607
1999-08-24,0.277994,0.277994,0.277994,0.277994,76140.225702672
1999-08-25,0.277994,0.277994,0.277994,0.277994,64500.167482601
1999-08-26,0.28344,0.28344,0.28344,0.28344,137903.98191166
1999-08-27,0.28344,0.28344,0.28344,0.28344,241253.38708481
1999-08-30,0.28344,0.28344,0.28344,0.28344,399781.32736533
1999-08-31,0.28344,0.28344,0.28344,0.28344,322943.34465359
1999-09-01,0.299893,0.299893,0.299893,0.299893,363690.7935046
1999-09-02,0.321534,0.321534,0.321534,0.321534,1350688.1461409
1999-09-03,0.337932,0.337932,0.337932,0.337932,683099.6533726
1999-09-06,0.348807,0.348807,0.348807,0.348807,1484449.0564828
1999-09-07,0.343451,0.343451,0.343451,0.343451,338096.70973085
1999-09-08,0.354343,0.354343,0.354343,0.354343,657426.43102435
1999-09-09,0.359833,0.359833,0.359833,0.359833,449675.41202539
1999-09-10,0.359833,0.359833,0.359833,0.359833,1064108.4191615
1999-09-13,0.370574,0.370574,0.370574,0.370574,1229159.1613863
1999-09-14,0.354343,0.354343,0.354343,0.354343,1006301.5916781
1999-09-15,0.321534,0.321534,0.321534,0.321534,902275.60742429
1999-09-16,0.321534,0.321534,0.321534,0.321534,486122.62678534
1999-09-17,0.316213,0.316213,0.316213,0.316213,397341.40708919
1999-09-20,0.321534,0.321534,0.321534,0.321534,589411.84205674
1999-09-21,0.316213,0.316213,0.316213,0.316213,402618.05514185
1999-09-22,0.299893,0.299893,0.299893,0.299893,542102.57928813
1999-09-23,0.29444,0.29444,0.29444,0.29444,140659.34185805
1999-09-24,0.299893,0.299893,0.299893,0.299893,363416.59506333
1999-09-27,0.321534,0.321534,0.321534,0.321534,508009.45846295
1999-09-28,0.32705,0.32705,0.32705,0.32705,99517.314762285
1999-09-29,0.321534,0.321534,0.321534,0.321534,137698.89039463
1999-09-30,0.310686,0.310686,0.310686,0.310686,502071.83611895
1999-10-01,0.310686,0.310686,0.310686,0.310686,312550.55495293
1999-10-04,0.316213,0.316213,0.316213,0.316213,200299.73208895
1999-10-05,0.32705,0.32705,0.32705,0.32705,247649.12145872
1999-10-06,0.332541,0.332541,0.332541,0.332541,797648.83878086
1999-10-07,0.332541,0.332541,0.332541,0.332541,425329.71139887
1999-10-08,0.332541,0.332541,0.332541,0.332541,465441.82239818
1999-10-11,0.32705,0.32705,0.32705,0.32705,205198.521314
1999-10-12,0.316213,0.316213,0.316213,0.316213,156276.39210428
1999-10-13,0.310686,0.310686,0.310686,0.310686,471098.55853404
1999-10-14,0.310686,0.310686,0.310686,0.310686,119114.70091811
1999-10-15,0.316213,0.316213,0.316213,0.316213,236328.96142013
1999-10-18,0.321534,0.321534,0.321534,0.321534,372859.72186985
1999-10-19,0.354343,0.354343,0.354343,0.354343,295503.43722644
1999-10-20,0.370574,0.370574,0.370574,0.370574,2076703.1994551
1999-10-21,0.370574,0.370574,0.370574,0.370574,1710718.5019174
1999-10-22,0.370574,0.370574,0.370574,0.370574,724936.09359401
1999-10-25,0.381571,0.381571,0.381571,0.381571,638906.88996081
1999-10-26,0.370574,0.370574,0.370574,0.370574,806398.66708954
1999-10-27,0.354343,0.354343,0.354343,0.354343,1509891.5508743
1999-10-28,0.359833,0.359833,0.359833,0.359833,373450.47460916
1999-10-29,0.370574,0.370574,0.370574,0.370574,306579.49377465
1999-11-02,0.354343,0.354343,0.354343,0.354343,460994.45743618
1999-11-03,0.359833,0.359833,0.359833,0.359833,85250.078793991
1999-11-04,0.348807,0.348807,0.348807,0.348807,372209.89385661
1999-11-05,0.343451,0.343451,0.343451,0.343451,491135.10804701
1999-11-08,0.337932,0.337932,0.337932,0.337932,179654.5957917
1999-11-09,0.337932,0.337932,0.337932,0.337932,288562.64985343
1999-11-10,0.337932,0.337932,0.337932,0.337932,340962.41783042
1999-11-15,0.337932,0.337932,0.337932,0.337932,245296.14215176
1999-11-16,0.343451,0.343451,0.343451,0.343451,351104.41627381
1999-11-17,0.343451,0.343451,0.343451,0.343451,522256.63113066
1999-11-18,0.343451,0.343451,0.343451,0.343451,352201.21003888
1999-11-19,0.348807,0.348807,0.348807,0.348807,136390.31734565
1999-11-22,0.354343,0.354343,0.354343,0.354343,401146.74643261
1999-11-23,0.359833,0.359833,0.359833,0.359833,277534.52230106
1999-11-24,0.343451,0.343451,0.343451,0.343451,113910.50367311
1999-11-25,0.354343,0.354343,0.354343,0.354343,505823.6733275
1999-11-26,0.359833,0.359833,0.359833,0.359833,494335.20448959
1999-11-29,0.348807,0.348807,0.348807,0.348807,303358.21940368
1999-11-30,0.354343,0.354343,0.354343,0.354343,125466.96480743
1999-12-01,0.359833,0.359833,0.359833,0.359833,342940.88219321
1999-12-02,0.370574,0.370574,0.370574,0.370574,333296.00775308
1999-12-03,0.359833,0.359833,0.359833,0.359833,127171.23072895
1999-12-06,0.370574,0.370574,0.370574,0.370574,90217.974943263
1999-12-07,0.37626,0.37626,0.37626,0.37626,238262.84067052
1999-12-08,0.387043,0.387043,0.387043,0.387043,276633.90303056
1999-12-09,0.403471,0.403471,0.403471,0.403471,965410.35583962
1999-12-10,0.408899,0.408899,0.408899,0.408899,553465.09518349
1999-12-13,0.414219,0.414219,0.414219,0.414219,223597.68257405
1999-12-14,0.419772,0.419772,0.419772,0.419772,593369.88541013
1999-12-15,0.44151,0.44151,0.44151,0.44151,246239.11727904
1999-12-16,0.463384,0.463384,0.463384,0.463384,564117.59316389
1999-12-17,0.490747,0.490747,0.490747,0.490747,749727.64534455
1999-12-20,0.501602,0.501602,0.501602,0.501602,588146.73949236
1999-12-21,0.490747,0.490747,0.490747,0.490747,544145.6920639
1999-12-22,0.44151,0.44151,0.44151,0.44151,527288.0610651
1999-12-23,0.463384,0.463384,0.463384,0.463384,890175.20791868
1999-12-27,0.479712,0.479712,0.479712,0.479712,208736.34998301
1999-12-28,0.463384,0.463384,0.463384,0.463384,107601.71026838
1999-12-29,0.447091,0.447091,0.447091,0.447091,1590090.1364333
2000-01-03,0.414219,0.414219,0.414219,0.414219,735567.413646
2000-01-04,0.430556,0.430556,0.430556,0.430556,711256.2664816
2000-01-05,0.414219,0.414219,0.414219,0.414219,308304.93762455
2000-01-06,0.430556,0.430556,0.430556,0.430556,388438.87477054
2000-01-07,0.463384,0.463384,0.463384,0.463384,324881.68241522
2000-01-10,0.501602,0.501602,0.501602,0.501602,549719.94574182
2000-01-11,0.506985,0.506985,0.506985,0.506985,839351.52366506
2000-01-12,0.495949,0.495949,0.495949,0.495949,491933.18155898
2000-01-13,0.479712,0.479712,0.479712,0.479712,355667.70252805
2000-01-14,0.474238,0.474238,0.474238,0.474238,67933.221137472
2000-01-17,0.452529,0.452529,0.452529,0.452529,177006.24011509
2000-01-18,0.419772,0.419772,0.419772,0.419772,555046.75204592
2000-01-19,0.403471,0.403471,0.403471,0.403471,510219.76541022
2000-01-20,0.398007,0.398007,0.398007,0.398007,281929.49975598
2000-01-21,0.387043,0.387043,0.387043,0.387043,323618.80910646
2000-01-24,0.359833,0.359833,0.359833,0.359833,758843.07157491
2000-01-25,0.370574,0.370574,0.370574,0.370574,405609.71618394
2000-01-26,0.370574,0.370574,0.370574,0.370574,199165.04097834
2000-01-27,0.381571,0.381571,0.381571,0.381571,168922.9592368
2000-01-28,0.403471,0.403471,0.403471,0.403471,363166.91843389
2000-01-31,0.414219,0.414219,0.414219,0.414219,432149.0043406
2000-02-01,0.419772,0.419772,0.419772,0.419772,211325.63038569
2000-02-02,0.419772,0.419772,0.419772,0.419772,91350.436798246
2000-02-03,0.419772,0.419772,0.419772,0.419772,567714.49710683
2000-02-04,0.419772,0.419772,0.419772,0.419772,517797.00526276
2000-02-07,0.381571,0.381571,0.381571,0.381571,210375.96749155
2000-02-08,0.381571,0.381571,0.381571,0.381571,174078.11285816
2000-02-09,0.387043,0.387043,0.387043,0.387043,190193.40173547
2000-02-10,0.370574,0.370574,0.370574,0.370574,157139.11402923
2000-02-11,0.359833,0.359833,0.359833,0.359833,135107.38073632
2000-02-14,0.354343,0.354343,0.354343,0.354343,212024.50202257
2000-02-15,0.354343,0.354343,0.354343,0.354343,525648.44355656
2000-02-16,0.370574,0.370574,0.370574,0.370574,154842.98074059
2000-02-17,0.37626,0.37626,0.37626,0.37626,397420.54566371
2000-02-18,0.414219,0.414219,0.414219,0.414219,501740.79165938
2000-02-21,0.430556,0.430556,0.430556,0.430556,954722.1897693
2000-02-22,0.425065,0.425065,0.425065,0.425065,276394.2580514
2000-02-23,0.381571,0.381571,0.381571,0.381571,324569.58662841
2000-02-24,0.392436,0.392436,0.392436,0.392436,730238.37808628
2000-02-25,0.392436,0.392436,0.392436,0.392436,120476.77610195
2000-02-28,0.370574,0.370574,0.370574,0.370574,338855.77126947
2000-02-29,0.365343,0.365343,0.365343,0.365343,200405.6217309
2000-03-01,0.359833,0.359833,0.359833,0.359833,74834.996537135
2000-03-02,0.37626,0.37626,0.37626,0.37626,161538.5499954
2000-03-03,0.387043,0.387043,0.387043,0.387043,95689.682862666
2000-03-06,0.370574,0.370574,0.370574,0.370574,417565.21407425
2000-03-07,0.381571,0.381571,0.381571,0.381571,273767.08030319
2000-03-08,0.370574,0.370574,0.370574,0.370574,165576.8465511
2000-03-09,0.387043,0.387043,0.387043,0.387043,198909.79120985
2000-03-10,0.387043,0.387043,0.387043,0.387043,93523.961027791
2000-03-13,0.392436,0.392436,0.392436,0.392436,223914.23687209
2000-03-14,0.403471,0.403471,0.403471,0.403471,336332.25390759
2000-03-15,0.408899,0.408899,0.408899,0.408899,573541.77129764
2000-03-16,0.419772,0.419772,0.419772,0.419772,404389.19873197
2000-03-17,0.44151,0.44151,0.44151,0.44151,510475.01517872
2000-03-20,0.44151,0.44151,0.44151,0.44151,122246.80506427
2000-03-21,0.414219,0.414219,0.414219,0.414219,120646.19952908
2000-03-22,0.414219,0.414219,0.414219,0.414219,148190.88197038
2000-03-23,0.414219,0.414219,0.414219,0.414219,130223.0816728
2000-03-24,0.387043,0.387043,0.387043,0.387043,126433.34711872
2000-03-27,0.414219,0.414219,0.414219,0.414219,743520.28307053
2000-03-28,0.403471,0.403471,0.403471,0.403471,564117.59316389
2000-03-29,0.430556,0.430556,0.430556,0.430556,779840.43026012
2000-03-30,0.414219,0.414219,0.414219,0.414219,223074.92213115
2000-03-31,0.392436,0.392436,0.392436,0.392436,206470.31164523
2000-04-03,0.425065,0.425065,0.425065,0.425065,972041.27668144
2000-04-04,0.403471,0.403471,0.403471,0.403471,197055.05053397
2000-04-05,0.392436,0.392436,0.392436,0.392436,199375.70563443
2000-04-06,0.381571,0.381571,0.381571,0.381571,497530.84242092
2000-04-07,0.392436,0.392436,0.392436,0.392436,141690.37258232
2000-04-10,0.387043,0.387043,0.387043,0.387043,301355.23322906
2000-04-11,0.37626,0.37626,0.37626,0.37626,265414.05949487
2000-04-12,0.337932,0.337932,0.337932,0.337932,511442.51211782
2000-04-13,0.354343,0.354343,0.354343,0.354343,186013.54744788
2000-04-14,0.370574,0.370574,0.370574,0.370574,215473.16046679
2000-04-17,0.337932,0.337932,0.337932,0.337932,372628.99391317
2000-04-18,0.343451,0.343451,0.343451,0.343451,161368.01194046
2000-04-19,0.343451,0.343451,0.343451,0.343451,150761.21370029
2000-04-20,0.332541,0.332541,0.332541,0.332541,124518.4165411
2000-04-25,0.32705,0.32705,0.32705,0.32705,276601.57882407
2000-04-26,0.337932,0.337932,0.337932,0.337932,48588.855494523
2000-04-27,0.343451,0.343451,0.343451,0.343451,78726.162221926
2000-04-28,0.354343,0.354343,0.354343,0.354343,265474.24939661
2000-05-04,0.343451,0.343451,0.343451,0.343451,56799.203943153
2000-05-05,0.343451,0.343451,0.343451,0.343451,84686.077122118
2000-05-08,0.343451,0.343451,0.343451,0.343451,88473.582420577
2000-05-09,0.337932,0.337932,0.337932,0.337932,75485.939178189
2000-05-10,0.337932,0.337932,0.337932,0.337932,15911.311988079
2000-05-11,0.343451,0.343451,0.343451,0.343451,196363.98129175
2000-05-12,0.354343,0.354343,0.354343,0.354343,215936.84563576
2000-05-15,0.359833,0.359833,0.359833,0.359833,83963.798301224
2000-05-16,0.354343,0.354343,0.354343,0.354343,135757.20874956
2000-05-17,0.343451,0.343451,0.343451,0.343451,333323.87344833
2000-05-18,0.343451,0.343451,0.343451,0.343451,61765.985464616
2000-05-19,0.343451,0.343451,0.343451,0.343451,106273.07391883
2000-05-22,0.343451,0.343451,0.343451,0.343451,49706.827187976
2000-05-23,0.348807,0.348807,0.348807,0.348807,211585.33866543
2000-05-24,0.348807,0.348807,0.348807,0.348807,467124.91039131
2000-05-25,0.359833,0.359833,0.359833,0.359833,267221.98580272
2000-05-26,0.348807,0.348807,0.348807,0.348807,149097.07437992
2000-05-29,0.343451,0.343451,0.343451,0.343451,142935.41184611
2000-05-30,0.348807,0.348807,0.348807,0.348807,79846.363170999
2000-05-31,0.348807,0.348807,0.348807,0.348807,488544.71301652
2000-06-01,0.343451,0.343451,0.343451,0.343451,180539.61027286
2000-06-02,0.343451,0.343451,0.343451,0.343451,302888.96109566
2000-06-05,0.343451,0.343451,0.343451,0.343451,24450.475640665
2000-06-06,0.337932,0.337932,0.337932,0.337932,310530.84936117
2000-06-07,0.321534,0.321534,0.321534,0.321534,22264.69050521
2000-06-08,0.332541,0.332541,0.332541,0.332541,45915.978006088
2000-06-09,0.332541,0.332541,0.332541,0.332541,148110.62876805
2000-06-12,0.32705,0.32705,0.32705,0.32705,117346.90121141
2000-06-13,0.32705,0.32705,0.32705,0.32705,263834.63188807
2000-06-14,0.332541,0.332541,0.332541,0.332541,63723.271899016
2000-06-15,0.332541,0.332541,0.332541,0.332541,75654.247977502
2000-06-16,0.332541,0.332541,0.332541,0.332541,77357.399271217
2000-06-19,0.32705,0.32705,0.32705,0.32705,10731.636554902
2000-06-20,0.32705,0.32705,0.32705,0.32705,57558.265481779
2000-06-21,0.332541,0.332541,0.332541,0.332541,28411.862877487
2000-06-23,0.321534,0.321534,0.321534,0.321534,111683.47730869
2000-06-26,0.332541,0.332541,0.332541,0.332541,142071.57529335
2000-06-27,0.332541,0.332541,0.332541,0.332541,157981.77265361
2000-06-28,0.332541,0.332541,0.332541,0.332541,149352.32414841
2000-06-29,0.337932,0.337932,0.337932,0.337932,65637.087848825
2000-06-30,0.337932,0.337932,0.337932,0.337932,121065.29958565
2000-07-03,0.343451,0.343451,0.343451,0.343451,144346.5306536
2000-07-04,0.354343,0.354343,0.354343,0.354343,344938.29522877
2000-07-05,0.359833,0.359833,0.359833,0.359833,163747.74231486
2000-07-06,0.359833,0.359833,0.359833,0.359833,81062.422111734
2000-07-07,0.348807,0.348807,0.348807,0.348807,28411.862877487
2000-07-10,0.337932,0.337932,0.337932,0.337932,49962.076956472
2000-07-11,0.337932,0.337932,0.337932,0.337932,103055.1434313
2000-07-12,0.343451,0.343451,0.343451,0.343451,58422.102034546
2000-07-13,0.348807,0.348807,0.348807,0.348807,121260.35945241
2000-07-14,0.343451,0.343451,0.343451,0.343451,20310.747954239
2000-07-17,0.354343,0.354343,0.354343,0.354343,12774.749330674
2000-07-18,0.343451,0.343451,0.343451,0.343451,42616.67968842
2000-07-19,0.337932,0.337932,0.337932,0.337932,47076.305556322
2000-07-20,0.348807,0.348807,0.348807,0.348807,55622.156975768
2000-07-21,0.348807,0.348807,0.348807,0.348807,34598.047223114
2000-07-24,0.348807,0.348807,0.348807,0.348807,12774.749330674
2000-07-25,0.337932,0.337932,0.337932,0.337932,63639.674813264
2000-07-26,0.337932,0.337932,0.337932,0.337932,76727.634558554
2000-07-27,0.337932,0.337932,0.337932,0.337932,93773.637657236
2000-07-28,0.332541,0.332541,0.332541,0.332541,83650.587886608
2000-07-31,0.321534,0.321534,0.321534,0.321534,27922.541268886
2000-08-01,0.343451,0.343451,0.343451,0.343451,127318.36159988
2000-08-02,0.337932,0.337932,0.337932,0.337932,111286.66980832
2000-08-03,0.343451,0.343451,0.343451,0.343451,35502.010377043
2000-08-04,0.343451,0.343451,0.343451,0.343451,14207.046066553
2000-08-07,0.343451,0.343451,0.343451,0.343451,2165.7218348747
2000-08-08,0.337932,0.337932,0.337932,0.337932,59367.306417445
2000-08-09,0.343451,0.343451,0.343451,0.343451,45473.470765508
2000-08-10,0.337932,0.337932,0.337932,0.337932,75698.833089903
2000-08-11,0.337932,0.337932,0.337932,0.337932,6273.1253148095
2000-08-14,0.337932,0.337932,0.337932,0.337932,10858.704125244
2000-08-16,0.337932,0.337932,0.337932,0.337932,25503.798921136
2000-08-17,0.337932,0.337932,0.337932,0.337932,70269.481027281
2000-08-18,0.337932,0.337932,0.337932,0.337932,22727.261046369
2000-08-21,0.337932,0.337932,0.337932,0.337932,133170.1576025
2000-08-22,0.332541,0.332541,0.332541,0.332541,161305.5927831
2000-08-23,0.343451,0.343451,0.343451,0.343451,85815.195093672
2000-08-24,0.337932,0.337932,0.337932,0.337932,9682.7717856699
2000-08-25,0.348807,0.348807,0.348807,0.348807,241970.09276666
2000-08-28,0.348807,0.348807,0.348807,0.348807,43727.963615013
2000-08-29,0.343451,0.343451,0.343451,0.343451,195983.89320854
2000-08-30,0.343451,0.343451,0.343451,0.343451,11197.550979491
2000-08-31,0.343451,0.343451,0.343451,0.343451,155492.80875383
2000-09-01,0.343451,0.343451,0.343451,0.343451,14207.046066553
2000-09-04,0.343451,0.343451,0.343451,0.343451,146467.66737608
2000-09-05,0.343451,0.343451,0.343451,0.343451,30094.950870621
2000-09-06,0.343451,0.343451,0.343451,0.343451,121972.60662301
2000-09-07,0.32705,0.32705,0.32705,0.32705,22157.686235448
2000-09-08,0.337932,0.337932,0.337932,0.337932,39288.401047692
2000-09-11,0.337932,0.337932,0.337932,0.337932,56815.923360304
2000-09-12,0.337932,0.337932,0.337932,0.337932,43394.689899816
2000-09-13,0.321534,0.321534,0.321534,0.321534,58336.275693174
2000-09-14,0.332541,0.332541,0.332541,0.332541,15426.448890719
2000-09-15,0.332541,0.332541,0.332541,0.332541,105913.0491362
2000-09-18,0.337932,0.337932,0.337932,0.337932,41308.106639453
2000-09-19,0.343451,0.343451,0.343451,0.343451,113279.62433264
2000-09-20,0.337932,0.337932,0.337932,0.337932,62248.619306355
2000-09-21,0.343451,0.343451,0.343451,0.343451,277426.40340349
2000-09-22,0.343451,0.343451,0.343451,0.343451,491135.10804701
2000-09-25,0.337932,0.337932,0.337932,0.337932,26430.054631265
2000-09-26,0.343451,0.343451,0.343451,0.343451,159793.0428449
2000-09-27,0.343451,0.343451,0.343451,0.343451,81142.675314056
2000-09-28,0.348807,0.348807,0.348807,0.348807,67002.506916103
2000-09-29,0.343451,0.343451,0.343451,0.343451,17465.103155251
2000-10-02,0.354343,0.354343,0.354343,0.354343,110525.37901408
2000-10-03,0.354343,0.354343,0.354343,0.354343,184730.61083854
2000-10-04,0.370574,0.370574,0.370574,0.370574,535180.74058788
2000-10-05,0.37626,0.37626,0.37626,0.37626,348557.49172791
2000-10-06,0.387043,0.387043,0.387043,0.387043,342181.82065459
2000-10-09,0.381571,0.381571,0.381571,0.381571,72663.70156321
2000-10-10,0.370574,0.370574,0.370574,0.370574,65278.177693998
2000-10-11,0.370574,0.370574,0.370574,0.370574,433767.44392075
2000-10-12,0.370574,0.370574,0.370574,0.370574,242476.13379241
2000-10-13,0.370574,0.370574,0.370574,0.370574,471183.2702476
2000-10-16,0.365343,0.365343,0.365343,0.365343,43182.910615911
2000-10-17,0.354343,0.354343,0.354343,0.354343,15259.254719215
2000-10-18,0.354343,0.354343,0.354343,0.354343,19323.187714559
2000-10-19,0.332541,0.332541,0.332541,0.332541,32051.122677212
2000-10-20,0.354343,0.354343,0.354343,0.354343,36027.000075563
2000-10-23,0.365343,0.365343,0.365343,0.365343,56713.377601781
2000-10-24,0.381571,0.381571,0.381571,0.381571,152595.89107559
2000-10-25,0.37626,0.37626,0.37626,0.37626,467268.6973788
2000-10-26,0.37626,0.37626,0.37626,0.37626,692610.77247553
2000-10-27,0.381571,0.381571,0.381571,0.381571,128348.27769633
2000-10-30,0.381571,0.381571,0.381571,0.381571,32553.819819532
2000-10-31,0.381571,0.381571,0.381571,0.381571,219286.30220488
2000-11-02,0.359833,0.359833,0.359833,0.359833,171786.43808074
2000-11-03,0.387043,0.387043,0.387043,0.387043,113852.54302699
2000-11-06,0.370574,0.370574,0.370574,0.370574,48801.749406238
2000-11-07,0.37626,0.37626,0.37626,0.37626,28411.862877487
2000-11-08,0.370574,0.370574,0.370574,0.370574,44344.352793956
2000-11-09,0.370574,0.370574,0.370574,0.370574,36530.811845694
2000-11-10,0.370574,0.370574,0.370574,0.370574,33816.693128288
2000-11-13,0.370574,0.370574,0.370574,0.370574,56903.978957294
2000-11-14,0.359833,0.359833,0.359833,0.359833,36866.314816511
2000-11-15,0.37626,0.37626,0.37626,0.37626,59235.780335863
2000-11-16,0.365343,0.365343,0.365343,0.365343,12372.368691255
2000-11-17,0.37626,0.37626,0.37626,0.37626,24664.48418019
2000-11-20,0.37626,0.37626,0.37626,0.37626,51243.898937998
2000-11-21,0.387043,0.387043,0.365343,0.365343,133462.19008872
2000-11-22,0.387043,0.387043,0.387043,0.387043,136390.31734565
2000-11-23,0.387043,0.387043,0.387043,0.387043,56815.923360304
2000-11-24,0.387043,0.387043,0.387043,0.387043,69699.906216359
2000-11-27,0.387043,0.387043,0.387043,0.387043,6459.2681590834
2000-11-28,0.370574,0.387043,0.370574,0.387043,827805.09418103
2000-11-29,0.387043,0.387043,0.387043,0.387043,4057.2452284838
2000-11-30,0.37626,0.37626,0.37626,0.37626,16076.276903962
2000-12-04,0.381571,0.381571,0.381571,0.381571,28411.862877487
2000-12-05,0.37626,0.381571,0.37626,0.381571,30683.474354314
2000-12-06,0.387043,0.387043,0.387043,0.387043,93648.799342514
2000-12-07,0.387043,0.387043,0.387043,0.387043,53975.851700364
2000-12-08,0.387043,0.387043,0.387043,0.387043,432359.66899669
2000-12-11,0.387043,0.387043,0.387043,0.387043,241063.90035711
2000-12-12,0.387043,0.387043,0.387043,0.387043,289825.52316218
2000-12-13,0.387043,0.387043,0.387043,0.387043,255707.88052519
2000-12-14,0.387043,0.387043,0.387043,0.387043,31001.143280171
2000-12-15,0.381571,0.381571,0.381571,0.381571,27903.592596116
2000-12-18,0.381571,0.381571,0.381571,0.381571,14795.569550246
2000-12-19,0.381571,0.387043,0.381571,0.387043,411041.29750218
2000-12-20,0.387043,0.387043,0.387043,0.387043,654353.40215211
2000-12-21,0.392436,0.403471,0.392436,0.403471,198598.81005085
2000-12-22,0.408899,0.44151,0.408899,0.44151,194553.82572828
2000-12-27,0.408899,0.414219,0.408899,0.414219,20769.974611969
2000-12-28,0.403471,0.430556,0.403471,0.430556,155856.1774199
2000-12-29,0.430556,0.430556,0.430556,0.430556,615126.30563397
2001-01-02,0.44151,0.44151,0.430556,0.430556,460307.8467052
2001-01-03,0.44151,0.44151,0.44151,0.44151,56815.923360304
2001-01-04,0.414219,0.419772,0.414219,0.419772,17700.289623165
2001-01-05,0.419772,0.419772,0.403471,0.403471,41684.850839241
2001-01-08,0.419772,0.419772,0.419772,0.419772,3915.6874966108
2001-01-09,0.419772,0.419772,0.419772,0.419772,28411.862877487
2001-01-10,0.398007,0.408899,0.398007,0.408899,68119.363981747
2001-01-11,0.419772,0.419772,0.419772,0.419772,137821.49945373
2001-01-12,0.419772,0.419772,0.419772,0.419772,126433.34711872
2001-01-15,0.425065,0.425065,0.425065,0.425065,11720.311422392
2001-01-16,0.425065,0.425065,0.425065,0.425065,79925.50174551
2001-01-17,0.425065,0.430556,0.425065,0.430556,17613.348653983
2001-01-18,0.425065,0.425065,0.425065,0.425065,11109.495382499
2001-01-19,0.425065,0.425065,0.425065,0.425065,90635.960372021
2001-01-22,0.425065,0.44151,0.425065,0.44151,253249.01157628
2001-01-23,0.44151,0.44151,0.436028,0.436028,109411.86583186
2001-01-24,0.44151,0.447091,0.44151,0.447091,99919.695401703
2001-01-25,0.45791,0.474238,0.45791,0.474238,161496.19413862
2001-01-26,0.479712,0.484826,0.479712,0.484826,90217.974943263
2001-01-29,0.447091,0.463384,0.447091,0.463384,45899.258588938
2001-01-30,0.468767,0.468767,0.468767,0.468767,16121.976644173
2001-01-31,0.474238,0.474238,0.463384,0.463384,72163.23367651
2001-02-01,0.468767,0.468767,0.468767,0.468767,71041.918099627
2001-02-02,0.468767,0.468767,0.463384,0.463384,204655.69757052
2001-02-05,0.463384,0.463384,0.463384,0.463384,10398.362839705
2001-02-06,0.463384,0.463384,0.463384,0.463384,73698.076170912
2001-02-07,0.463384,0.463384,0.45791,0.45791,131378.95071179
2001-02-08,0.45791,0.45791,0.452529,0.452529,68225.253623699
2001-02-09,0.44151,0.44151,0.44151,0.44151,155157.30578302
2001-02-12,0.44151,0.44151,0.44151,0.44151,110816.29687248
2001-02-13,0.452529,0.452529,0.452529,0.452529,79186.503507465
2001-02-14,0.452529,0.45791,0.452529,0.45791,231503.73763054
2001-02-15,0.45791,0.45791,0.447091,0.447091,105119.43413546
2001-02-16,0.45791,0.45791,0.452529,0.452529,54844.146764373
2001-02-19,0.447091,0.447091,0.436028,0.436028,48297.937636107
2001-02-20,0.436028,0.436028,0.436028,0.436028,18285.469223428
2001-02-21,0.430556,0.430556,0.430556,0.430556,105138.38280823
2001-02-22,0.419772,0.419772,0.419772,0.419772,2846.7594267988
2001-02-23,0.419772,0.430556,0.419772,0.430556,13954.025553678
2001-02-26,0.436028,0.436028,0.436028,0.436028,31246.361398376
2001-02-27,0.44151,0.44151,0.436028,0.436028,79043.831147782
2001-02-28,0.436028,0.436028,0.436028,0.436028,14349.718426237
2001-03-01,0.419772,0.419772,0.419772,0.419772,76665.215401193
2001-03-02,0.414219,0.419772,0.414219,0.419772,56632.00977165
2001-03-05,0.392436,0.398007,0.392436,0.398007,28050.723467039
2001-03-07,0.392436,0.392436,0.37626,0.37626,58422.102034546
2001-03-08,0.392436,0.392436,0.392436,0.392436,76628.432683463
2001-03-09,0.392436,0.392436,0.392436,0.392436,17908.725023639
2001-03-12,0.370574,0.419772,0.370574,0.419772,10228.939412581
2001-03-13,0.403471,0.403471,0.403471,0.403471,12878.409717006
2001-03-14,0.370574,0.370574,0.370574,0.370574,16665.915015464
2001-03-15,0.370574,0.370574,0.370574,0.370574,2846.7594267988
2001-03-16,0.387043,0.403471,0.387043,0.403471,25629.751863669
2001-03-19,0.387043,0.387043,0.387043,0.387043,30411.505168668
2001-03-20,0.419772,0.419772,0.408899,0.408899,115070.83122334
2001-03-21,0.403471,0.403471,0.403471,0.403471,4250.0758396178
2001-03-22,0.387043,0.387043,0.381571,0.381571,80603.195454004
2001-03-23,0.365343,0.381571,0.365343,0.381571,108629.39710922
2001-03-26,0.381571,0.381571,0.305277,0.305277,310445.0230198
2001-03-27,0.348807,0.354343,0.348807,0.354343,448352.3488149
2001-03-28,0.359833,0.370574,0.359833,0.370574,184285.87434235
2001-03-29,0.359833,0.359833,0.359833,0.359833,356622.93856124
2001-03-30,0.359833,0.370574,0.359833,0.370574,192430.45975018
2001-04-02,0.403471,0.403471,0.403471,0.403471,92173.032122043
2001-04-03,0.370574,0.370574,0.370574,0.370574,29631.265701652
2001-04-04,0.381571,0.381571,0.370574,0.370574,15637.113546813
2001-04-05,0.387043,0.398007,0.387043,0.398007,26621.77061459
2001-04-06,0.398007,0.408899,0.398007,0.408899,45266.149992844
2001-04-09,0.425065,0.436028,0.425065,0.436028,110712.63648616
2001-04-10,0.463384,0.463384,0.45791,0.45791,149075.89645152
2001-04-11,0.45791,0.45791,0.45791,0.45791,24324.522698133
2001-04-12,0.452529,0.452529,0.447091,0.447091,12716.788684553
2001-04-17,0.419772,0.436028,0.419772,0.436028,84828.749481802
2001-04-18,0.44151,0.44151,0.44151,0.44151,28411.862877487
2001-04-19,0.452529,0.452529,0.419772,0.452529,18459.351161791
2001-04-20,0.419772,0.447091,0.419772,0.447091,1724.3292221056
2001-04-23,0.414219,0.44151,0.414219,0.44151,10710.458626511
2001-04-24,0.452529,0.452529,0.430556,0.436028,26344.228289894
2001-04-25,0.425065,0.436028,0.425065,0.436028,652.05726886346
2001-04-26,0.436028,0.436028,0.436028,0.436028,144.90161530299
2001-04-27,0.436028,0.523224,0.436028,0.479712,245966.03346559
2001-04-30,0.45791,0.512369,0.45791,0.512369,210567.68347488
2001-05-02,0.490747,0.501602,0.45791,0.501602,58736.427076973
2001-05-04,0.474238,0.490747,0.474238,0.490747,42886.419618445
2001-05-07,0.479712,0.490747,0.463384,0.463384,105051.44183905
2001-05-08,0.45791,0.45791,0.44151,0.44151,123592.16083098
2001-05-09,0.430556,0.468767,0.430556,0.468767,55596.520536138
2001-05-10,0.44151,0.474238,0.44151,0.474238,49158.430305445
2001-05-11,0.474238,0.490747,0.45791,0.474238,119615.16880481
2001-05-14,0.490747,0.490747,0.463384,0.463384,75929.561046578
2001-05-15,0.474238,0.474238,0.44151,0.44151,36475.080455193
2001-05-16,0.403471,0.419772,0.403471,0.403471,416380.3647122
2001-05-17,0.419772,0.419772,0.419772,0.419772,2846.7594267988
2001-05-18,0.419772,0.419772,0.403471,0.403471,44089.10302546
2001-05-21,0.403471,0.403471,0.381571,0.392436,41204.44625312
2001-05-22,0.403471,0.403471,0.392436,0.403471,96298.269646938
2001-05-23,0.403471,0.403471,0.398007,0.398007,17047.117726492
2001-05-24,0.398007,0.398007,0.392436,0.392436,13091.30362872
2001-05-25,0.398007,0.398007,0.381571,0.387043,25169.410578129
2001-05-28,0.387043,0.387043,0.381571,0.381571,349886.12807746
2001-05-29,0.381571,0.381571,0.370574,0.381571,154022.61467241
2001-05-30,0.381571,0.381571,0.370574,0.381571,60883.200239077
2001-05-31,0.370574,0.37626,0.370574,0.37626,126581.59261745
2001-06-01,0.37626,0.381571,0.370574,0.381571,119317.56317953
2001-06-04,0.387043,0.392436,0.387043,0.387043,95774.394576227
2001-06-05,0.387043,0.392436,0.381571,0.392436,10140.883815589
2001-06-06,0.403471,0.403471,0.392436,0.398007,24345.700626522
2001-06-07,0.403471,0.403471,0.370574,0.37626,25676.56623169
2001-06-08,0.370574,0.37626,0.370574,0.37626,12667.745060912
2001-06-11,0.387043,0.387043,0.387043,0.387043,144.90161530299
2001-06-12,0.381571,0.381571,0.381571,0.381571,5136.2049485861
2001-06-13,0.370574,0.381571,0.370574,0.381571,22225.678531859
2001-06-15,0.370574,0.37626,0.359833,0.359833,41184.382952541
2001-06-18,0.359833,0.359833,0.359833,0.359833,35164.278150606
2001-06-19,0.365343,0.365343,0.354343,0.359833,22727.261046369
2001-06-20,0.354343,0.359833,0.354343,0.359833,20162.502455507
2001-06-21,0.354343,0.370574,0.354343,0.370574,71800.979638252
2001-06-22,0.354343,0.37626,0.354343,0.37626,2862.3642161391
2001-06-25,0.354343,0.37626,0.354343,0.37626,9300.454446832
2001-06-26,0.37626,0.392436,0.37626,0.387043,32661.938717105
2001-06-27,0.392436,0.392436,0.387043,0.387043,11261.084764663
2001-06-28,0.381571,0.381571,0.381571,0.381571,23066.107900616
2001-06-29,0.37626,0.37626,0.359833,0.37626,143753.54865866
2001-07-02,0.370574,0.370574,0.370574,0.370574,48588.855494523
2001-07-03,0.370574,0.370574,0.370574,0.370574,106002.219361
2001-07-04,0.370574,0.370574,0.359833,0.359833,59683.860715492
2001-07-05,0.370574,0.370574,0.365343,0.370574,149838.30187358
2001-07-06,0.370574,0.370574,0.370574,0.370574,54276.801209071
2001-07-09,0.365343,0.365343,0.365343,0.365343,44344.352793956
2001-07-10,0.365343,0.370574,0.359833,0.370574,170483.43817084
2001-07-11,0.359833,0.370574,0.359833,0.370574,77443.225612589
2001-07-12,0.370574,0.370574,0.365343,0.370574,103790.79778591
2001-07-13,0.365343,0.365343,0.365343,0.365343,59683.860715492
2001-07-16,0.359833,0.365343,0.359833,0.359833,56815.923360304
2001-07-17,0.359833,0.359833,0.359833,0.359833,56815.923360304
2001-07-18,0.359833,0.365343,0.359833,0.365343,44510.432337649
2001-07-19,0.359833,0.365343,0.359833,0.365343,71041.918099627
2001-07-20,0.359833,0.365343,0.359833,0.365343,71041.918099627
2001-07-23,0.359833,0.359833,0.359833,0.359833,75275.274522094
2001-07-24,0.359833,0.359833,0.359833,0.359833,66623.533460695
2001-07-25,0.359833,0.359833,0.359833,0.359833,77716.309426045
2001-07-26,0.359833,0.359833,0.359833,0.359833,71420.891555034
2001-07-27,0.359833,0.359833,0.359833,0.359833,78031.749096281
2001-07-30,0.359833,0.359833,0.354343,0.354343,69300.869460371
2001-07-31,0.359833,0.359833,0.354343,0.354343,75863.798005786
2001-08-01,0.354343,0.354343,0.354343,0.354343,6711.1740441486
2001-08-02,0.359833,0.359833,0.359833,0.359833,52294.992962849
2001-08-03,0.359833,0.359833,0.354343,0.354343,40133.288927688
2001-08-06,0.359833,0.359833,0.359833,0.359833,28428.582294637
2001-08-07,0.359833,0.359833,0.359833,0.359833,87290.962314143
2001-08-08,0.359833,0.359833,0.359833,0.359833,40699.519855181
2001-08-09,0.359833,0.359833,0.359833,0.359833,62380.145387938
2001-08-10,0.359833,0.359833,0.359833,0.359833,45561.526362501
2001-08-13,0.359833,0.359833,0.359833,0.359833,61872.989734378
2001-08-14,0.359833,0.359833,0.359833,0.359833,156364.44770127
2001-08-16,0.359833,0.359833,0.359833,0.359833,90635.960372021
2001-08-17,0.359833,0.359833,0.359833,0.359833,42616.67968842
2001-08-20,0.359833,0.359833,0.359833,0.359833,12774.749330674
2001-08-21,0.365343,0.365343,0.365343,0.365343,42616.67968842
2001-08-22,0.359833,0.365343,0.359833,0.365343,59950.256762088
2001-08-23,0.359833,0.365343,0.359833,0.359833,96340.62550372
2001-08-24,0.359833,0.359833,0.359833,0.359833,89144.58836221
2001-08-28,0.359833,0.365343,0.359833,0.365343,17552.044124432
2001-08-29,0.365343,0.365343,0.359833,0.359833,70329.670929022
2001-08-30,0.365343,0.365343,0.365343,0.365343,25085.813492378
2001-08-31,0.359833,0.365343,0.359833,0.365343,38339.852781361
2001-09-03,0.370574,0.392436,0.365343,0.370574,62983.15903316
2001-09-04,0.370574,0.381571,0.370574,0.370574,25085.813492378
2001-09-05,0.381571,0.398007,0.381571,0.392436,16393.945829819
2001-09-06,0.392436,0.403471,0.392436,0.403471,20538.132027484
2001-09-07,0.392436,0.414219,0.392436,0.398007,382733.09501103
2001-09-10,0.392436,0.392436,0.392436,0.392436,16644.737087074
2001-09-11,0.392436,0.392436,0.392436,0.392436,8521.3296076259
2001-09-12,0.359833,0.37626,0.359833,0.365343,40639.329953439
2001-09-13,0.370574,0.387043,0.365343,0.387043,48131.858092413
2001-09-14,0.381571,0.387043,0.381571,0.381571,57175.94814294
2001-09-17,0.370574,0.381571,0.370574,0.381571,71720.726435931
2001-09-18,0.37626,0.387043,0.370574,0.387043,21738.586178879
2001-09-19,0.381571,0.387043,0.381571,0.387043,2439.9202761404
2001-09-21,0.381571,0.387043,0.370574,0.370574,121508.92145404
2001-09-24,0.370574,0.370574,0.370574,0.370574,61998.942676911
2001-09-25,0.370574,0.370574,0.370574,0.370574,93586.380185152
2001-09-26,0.370574,0.370574,0.370574,0.370574,16791.867957997
2001-09-27,0.365343,0.37626,0.365343,0.37626,26852.498571264
2001-10-01,0.370574,0.370574,0.370574,0.370574,337.73222643697
2001-10-02,0.370574,0.370574,0.370574,0.370574,41854.274266364
2001-10-03,0.370574,0.370574,0.370574,0.370574,37980.942626534
2001-10-04,0.370574,0.370574,0.370574,0.370574,1150096.3815658
2001-10-05,0.370574,0.370574,0.370574,0.370574,11361.401267565
2001-10-08,0.370574,0.370574,0.370574,0.370574,79866.426471579
2001-10-09,0.370574,0.381571,0.370574,0.381571,302997.07999322
2001-10-10,0.370574,0.381571,0.370574,0.381571,42718.110819132
2001-10-11,0.370574,0.370574,0.370574,0.370574,9574.6528880977
2001-10-12,0.370574,0.370574,0.370574,0.370574,10331.485171103
2001-10-15,0.370574,0.403471,0.370574,0.403471,250493.6516299
2001-10-16,0.387043,0.403471,0.387043,0.403471,53221.248672979
2001-10-17,0.403471,0.403471,0.387043,0.387043,60883.200239077
2001-10-18,0.387043,0.387043,0.387043,0.387043,2846.7594267988
2001-10-19,0.387043,0.403471,0.370574,0.403471,660732.41710887
2001-10-22,0.370574,0.392436,0.370574,0.392436,5949.8832499029
2001-10-23,0.387043,0.392436,0.387043,0.392436,2846.7594267988
2001-10-24,0.387043,0.387043,0.387043,0.387043,3703.9082127065
2001-10-25,0.392436,0.392436,0.392436,0.392436,56815.923360304
2001-10-26,0.392436,0.398007,0.387043,0.398007,34156.654610345
2001-10-29,0.37626,0.381571,0.37626,0.381571,24603.179650638
2001-10-30,0.387043,0.387043,0.359833,0.370574,78245.757635806
2001-10-31,0.387043,0.387043,0.37626,0.37626,42927.660847417
2001-11-02,0.392436,0.392436,0.392436,0.392436,5949.8832499029
2001-11-05,0.392436,0.392436,0.381571,0.392436,29270.126291204
2001-11-06,0.392436,0.414219,0.392436,0.414219,127654.97919851
2001-11-07,0.419772,0.419772,0.419772,0.419772,268.62530221555
2001-11-08,0.392436,0.419772,0.392436,0.419772,9446.470689945
2001-11-09,0.398007,0.44151,0.398007,0.425065,344243.88210313
2001-11-12,0.398007,0.436028,0.398007,0.436028,1191637.4454175
2001-11-13,0.419772,0.436028,0.419772,0.436028,53849.898757831
2001-11-14,0.425065,0.436028,0.425065,0.436028,97163.220827516
2001-11-15,0.436028,0.436028,0.419772,0.436028,152319.4633787
2001-11-16,0.419772,0.45791,0.419772,0.44151,541154.03102179
2001-11-19,0.44151,0.45791,0.44151,0.452529,720686.01775439
2001-11-20,0.44151,0.452529,0.425065,0.452529,53074.117802056
2001-11-21,0.44151,0.474238,0.44151,0.44151,17378.162186069
2001-11-22,0.425065,0.430556,0.425065,0.430556,109388.45864785
2001-11-23,0.447091,0.447091,0.430556,0.447091,13572.82284265
2001-11-26,0.430556,0.430556,0.430556,0.430556,3703.9082127065
2001-11-27,0.436028,0.44151,0.436028,0.44151,28681.602807512
2001-11-28,0.44151,0.44151,0.44151,0.44151,3489.8996731821
2001-11-29,0.436028,0.44151,0.436028,0.44151,1702.0366659051
2001-11-30,0.425065,0.425065,0.425065,0.425065,28472.052779228
2001-12-03,0.425065,0.425065,0.425065,0.425065,36300.083889019
2001-12-04,0.425065,0.44151,0.425065,0.44151,587.40885588213
2001-12-05,0.419772,0.44151,0.419772,0.425065,17655.704510765
2001-12-06,0.436028,0.44151,0.419772,0.44151,156842.62303177
2001-12-07,0.430556,0.430556,0.430556,0.430556,3472.0656282217
2001-12-10,0.419772,0.44151,0.419772,0.425065,141580.02442912
2001-12-11,0.425065,0.452529,0.425065,0.436028,87486.022180897
2001-12-12,0.425065,0.452529,0.425065,0.447091,30702.423027084
2001-12-13,0.44151,0.452529,0.44151,0.44151,52206.937365858
2001-12-14,0.44151,0.452529,0.408899,0.408899,822265.39396522
2001-12-17,0.403471,0.425065,0.398007,0.419772,132875.89586066
2001-12-18,0.419772,0.436028,0.408899,0.436028,418737.8025304
2001-12-19,0.419772,0.44151,0.419772,0.419772,31225.183469985
2001-12-20,0.419772,0.430556,0.419772,0.419772,25863.823703774
2001-12-21,0.419772,0.419772,0.419772,0.419772,93840.515325838
2001-12-27,0.414219,0.419772,0.408899,0.414219,44803.579451685
2001-12-28,0.414219,0.414219,0.414219,0.414219,21866.768377032
2001-12-31,0.414219,0.419772,0.408899,0.419772,51433.385665702
2002-01-02,0.408899,0.419772,0.408899,0.419772,252700.61469375
2002-01-03,0.419772,0.452529,0.419772,0.419772,47055.127627931
2002-01-04,0.419772,0.44151,0.419772,0.44151,12648.796388142
2002-01-07,0.419772,0.436028,0.419772,0.436028,2846.7594267988
2002-01-09,0.44151,0.44151,0.419772,0.44151,374695.51387295
2002-01-10,0.419772,0.44151,0.419772,0.44151,28156.613108991
2002-01-11,0.447091,0.447091,0.425065,0.44151,208719.63056586
2002-01-14,0.447091,0.45791,0.44151,0.45791,186372.45760271
2002-01-15,0.452529,0.45791,0.452529,0.45791,544098.87769588
2002-01-16,0.45791,0.484826,0.45791,0.463384,148465.08041163
2002-01-17,0.45791,0.468767,0.45791,0.468767,28077.47453448
2002-01-18,0.463384,0.474238,0.463384,0.474238,51265.076866389
2002-01-21,0.45791,0.479712,0.45791,0.479712,759.06153862567
2002-01-22,0.474238,0.484826,0.474238,0.479712,233547.96503413
2002-01-23,0.484826,0.484826,0.474238,0.484826,179382.62660605
2002-01-24,0.474238,0.484826,0.463384,0.484826,1383965.3594092
2002-01-25,0.484826,0.490747,0.474238,0.484826,78031.749096281
2002-01-28,0.479712,0.495949,0.479712,0.484826,226841.24950122
2002-01-29,0.495949,0.501602,0.490747,0.501602,149220.79806683
2002-01-30,0.490747,0.528696,0.490747,0.490747,509186.50543033
2002-01-31,0.490747,0.501602,0.490747,0.495949,141167.61213941
2002-02-01,0.484826,0.495949,0.484826,0.490747,89232.643959202
2002-02-04,0.501602,0.501602,0.484826,0.490747,62380.145387938
2002-02-05,0.490747,0.495949,0.490747,0.495949,158730.80254195
2002-02-06,0.484826,0.490747,0.484826,0.490747,175868.20512106
2002-02-07,0.490747,0.495949,0.490747,0.490747,278775.10305361
2002-02-08,0.501602,0.501602,0.490747,0.490747,51141.353179476
2002-02-11,0.501602,0.512369,0.490747,0.512369,136979.95545715
2002-02-12,0.495949,0.528696,0.495949,0.512369,108862.35432152
2002-02-13,0.528696,0.528696,0.495949,0.517841,20372.05248379
2002-02-14,0.506985,0.517841,0.501602,0.501602,49054.769919113
2002-02-15,0.517841,0.517841,0.501602,0.512369,4420.6138945513
2002-02-18,0.517841,0.517841,0.501602,0.517841,57558.265481779
2002-02-19,0.512369,0.517841,0.501602,0.512369,59235.780335863
2002-02-20,0.501602,0.517841,0.495949,0.512369,39502.409587216
2002-02-21,0.495949,0.506985,0.495949,0.506985,20538.132027484
2002-02-22,0.501602,0.512369,0.495949,0.512369,86576.485887918
2002-02-25,0.506985,0.506985,0.506985,0.506985,16834.223814778
2002-02-26,0.512369,0.512369,0.512369,0.512369,16479.77217119
2002-02-27,0.512369,0.517841,0.512369,0.517841,139563.66272079
2002-02-28,0.512369,0.517841,0.506985,0.517841,37309.936684901
2002-03-01,0.512369,0.512369,0.512369,0.512369,28411.862877487
2002-03-04,0.517841,0.523224,0.517841,0.523224,133758.6810862
2002-03-05,0.512369,0.523224,0.512369,0.517841,49454.921302911
2002-03-06,0.501602,0.512369,0.501602,0.506985,25909.523443985
2002-03-07,0.512369,0.512369,0.512369,0.512369,15488.86804808
2002-03-08,0.512369,0.512369,0.506985,0.506985,30978.85072397
2002-03-11,0.512369,0.512369,0.501602,0.501602,36091.648488545
2002-03-12,0.506985,0.506985,0.501602,0.501602,44510.432337649
2002-03-13,0.501602,0.501602,0.501602,0.501602,5301.1698644695
2002-03-14,0.501602,0.501602,0.501602,0.501602,28411.862877487
2002-03-15,0.495949,0.512369,0.495949,0.512369,18643.264750445
2002-03-18,0.506985,0.506985,0.506985,0.506985,59683.860715492
2002-03-19,0.501602,0.506985,0.501602,0.506985,8544.7367916364
2002-03-20,0.506985,0.512369,0.490747,0.506985,284728.33018694
2002-03-22,0.506985,0.506985,0.506985,0.506985,3622.5403825748
2002-03-25,0.495949,0.495949,0.495949,0.495949,380.08808321785
2002-03-26,0.495949,0.506985,0.495949,0.506985,45437.802675588
2002-03-27,0.501602,0.512369,0.501602,0.512369,120940.46127093
2002-03-28,0.512369,0.539822,0.512369,0.534349,129002.56422083
2002-04-02,0.539822,0.561443,0.523224,0.556059,73993.452540568
2002-04-03,0.556059,0.561443,0.545204,0.545204,129634.55818911
2002-04-04,0.545204,0.566735,0.545204,0.566735,201773.2700538
2002-04-05,0.572389,0.583155,0.566735,0.566735,296050.71948117
2002-04-08,0.572389,0.583155,0.550677,0.577771,124920.79718051
2002-04-09,0.588806,0.588806,0.566735,0.588806,159097.51509145
2002-04-10,0.588806,0.599484,0.583155,0.599484,73171.97184458
2002-04-11,0.588806,0.610338,0.588806,0.610338,167235.41273242
2002-04-12,0.610338,0.61599,0.599484,0.599484,80005.754947832
2002-04-15,0.610338,0.610338,0.561443,0.594367,132114.60506641
2002-04-16,0.583155,0.583155,0.561443,0.583155,54276.801209071
2002-04-17,0.572389,0.577771,0.572389,0.572389,139247.10842274
2002-04-18,0.572389,0.577771,0.550677,0.572389,54898.763527064
2002-04-19,0.566735,0.566735,0.556059,0.556059,148952.17276462
2002-04-22,0.556059,0.566735,0.556059,0.566735,18459.351161791
2002-04-23,0.566735,0.566735,0.566735,0.566735,53221.248672979
2002-04-24,0.577771,0.583155,0.566735,0.583155,54776.154467961
2002-04-25,0.583155,0.627115,0.583155,0.61599,128704.95859555
2002-04-26,0.61599,0.670358,0.61599,0.627115,17400.454742269
2002-04-29,0.61599,0.621553,0.605134,0.605134,20072.217602895
2002-04-30,0.605134,0.605134,0.605134,0.605134,56815.923360304
2002-05-02,0.61599,0.61599,0.61599,0.61599,1702.0366659051
2002-05-06,0.605134,0.61599,0.599484,0.61599,260779.4370608
2002-05-07,0.605134,0.605134,0.599484,0.605134,36683.515855667
2002-05-08,0.605134,0.610338,0.605134,0.610338,29631.265701652
2002-05-09,0.605134,0.610338,0.599484,0.605134,151940.48992329
2002-05-10,0.605134,0.61599,0.599484,0.605134,267071.51104837
2002-05-13,0.61599,0.61599,0.599484,0.599484,493489.20198178
2002-05-14,0.599484,0.605134,0.599484,0.605134,151648.45743707
2002-05-15,0.599484,0.599484,0.588806,0.599484,74748.055567953
2002-05-16,0.599484,0.599484,0.599484,0.599484,86832.850284223
2002-05-17,0.605134,0.605134,0.594367,0.594367,147752.83324103
2002-05-20,0.599484,0.599484,0.599484,0.599484,1406.660296249
2002-05-21,0.594367,0.605134,0.588806,0.605134,48003.675894261
2002-05-22,0.599484,0.599484,0.599484,0.599484,5680.1433198773
2002-05-23,0.599484,0.610338,0.599484,0.610338,177784.25032649
2002-05-24,0.610338,0.610338,0.605134,0.605134,117575.39991247
2002-05-27,0.605134,0.605134,0.605134,0.605134,12774.749330674
2002-05-28,0.605134,0.605134,0.605134,0.605134,21087.643537826
2002-05-29,0.610338,0.610338,0.599484,0.610338,411436.99037475
2002-05-31,0.610338,0.610338,0.605134,0.605134,56815.923360304
2002-06-03,0.61599,0.692339,0.610338,0.648737,73613.36445735
2002-06-04,0.61599,0.648737,0.61599,0.621553,38852.581573972
2002-06-05,0.654299,0.670358,0.632139,0.670358,92737.033793915
2002-06-06,0.670358,0.768597,0.670358,0.730379,559526.4412144
2002-06-07,0.735941,0.757741,0.686955,0.741324,141987.97820759
2002-06-10,0.741324,0.741324,0.708667,0.719613,193707.82322047
2002-06-11,0.703285,0.735941,0.703285,0.735941,126607.22905708
2002-06-12,0.741324,0.839562,0.741324,0.779364,303376.05344863
2002-06-13,0.768597,0.812289,0.757741,0.795781,131255.22702488
2002-06-14,0.77398,0.790489,0.77398,0.779364,128155.44708521
2002-06-17,0.828618,0.828618,0.784925,0.790489,66308.093790459
2002-06-18,0.790489,0.839562,0.790489,0.801344,102404.20079024
2002-06-19,0.790489,0.817671,0.790489,0.801344,171979.26869188
2002-06-20,0.806906,0.812289,0.795781,0.806906,137798.09226971
2002-06-21,0.801344,0.828618,0.801344,0.828618,141987.97820759
2002-06-24,0.806906,0.948471,0.806906,0.844856,60819.666453906
2002-06-25,0.844856,0.948471,0.844856,0.910169,179194.25450616
2002-06-26,0.894021,0.915727,0.861363,0.882986,171430.87180935
2002-06-27,0.882986,0.882986,0.861363,0.877692,27818.880882555
2002-06-28,0.882986,0.888547,0.806906,0.861363,105051.44183905
2002-07-01,0.828618,0.850328,0.801344,0.806906,51243.898937998
2002-07-02,0.77398,0.801344,0.763126,0.779364,99182.926419278
2002-07-03,0.757741,0.784925,0.757741,0.784925,153333.77468582
2002-07-04,0.790489,0.806906,0.784925,0.790489,85712.64933515
2002-07-05,0.790489,0.806906,0.790489,0.795781,130644.41098499
2002-07-08,0.806906,0.806906,0.806906,0.806906,15885.675548448
2002-07-09,0.806906,0.806906,0.77398,0.795781,26534.829645408
2002-07-10,0.795781,0.795781,0.77398,0.790489,113033.29158663
2002-07-11,0.790489,0.790489,0.790489,0.790489,4547.6814648939
2002-07-12,0.757741,0.801344,0.757741,0.801344,4128.5814083252
2002-07-15,0.779364,0.779364,0.779364,0.779364,2146.7731621043
2002-07-16,0.77398,0.795781,0.75227,0.768597,39835.683302413
2002-07-17,0.790489,0.790489,0.703285,0.757741,36952.141157883
2002-07-18,0.741324,0.741324,0.719613,0.719613,8862.405717493
2002-07-19,0.692339,0.708667,0.692339,0.708667,8521.3296076259
2002-07-22,0.681393,0.681393,0.67592,0.67592,419500.20795246
2002-07-23,0.67592,0.71414,0.670358,0.692339,31225.183469985
2002-07-24,0.67592,0.67592,0.659592,0.664795,120627.25085631
2002-07-25,0.71414,0.71414,0.621553,0.621553,135883.1616921
2002-07-26,0.610338,0.670358,0.610338,0.670358,231821.4065564
2002-07-29,0.670358,0.768597,0.659592,0.703285,9849.9659571734
2002-07-30,0.686955,0.686955,0.654299,0.686955,10504.252481657
2002-07-31,0.692339,0.692339,0.648737,0.686955,65366.23329099
2002-08-01,0.686955,0.703285,0.670358,0.703285,85417.272965494
2002-08-02,0.692339,0.708667,0.692339,0.708667,29144.173348671
2002-08-05,0.703285,0.703285,0.703285,0.703285,734.53972680517
2002-08-06,0.719613,0.719613,0.670358,0.719613,26178.1487462
2002-08-07,0.708667,0.719613,0.686955,0.708667,15065.309480271
2002-08-08,0.730379,0.730379,0.730379,0.730379,1406.660296249
2002-08-14,0.719613,0.719613,0.686955,0.719613,13216.141943442
2002-08-16,0.719613,0.719613,0.719613,0.719613,108.11889757223
2002-08-19,0.77398,0.77398,0.703285,0.703285,9387.3954160138
2002-08-20,0.757741,0.757741,0.757741,0.757741,210.66465609435
2002-08-21,0.746797,0.779364,0.746797,0.779364,59235.780335863
2002-08-22,0.768597,0.790489,0.768597,0.790489,5790.4914730696
2002-08-23,0.779364,0.801344,0.768597,0.768597,10331.485171103
2002-08-26,0.763126,0.77398,0.763126,0.77398,30411.505168668
2002-08-27,0.784925,0.784925,0.763126,0.763126,20266.162841838
2002-08-28,0.768597,0.768597,0.763126,0.763126,6649.8695145973
2002-08-29,0.746797,0.757741,0.724996,0.757741,116797.38970107
2002-08-30,0.790489,0.790489,0.75227,0.790489,227278.18360275
2002-09-02,0.746797,0.784925,0.746797,0.784925,4547.6814648939
2002-09-03,0.757741,0.77398,0.724996,0.77398,32829.132888608
2002-09-04,0.757741,0.77398,0.75227,0.77398,13572.82284265
2002-09-05,0.77398,0.77398,0.77398,0.77398,4250.0758396178
2002-09-06,0.77398,0.77398,0.77398,0.77398,144.90161530299
2002-09-09,0.77398,0.77398,0.77398,0.77398,144.90161530299
2002-09-10,0.77398,0.77398,0.77398,0.77398,4128.5814083252
2002-09-11,0.763126,0.790489,0.763126,0.790489,3051.850943843
2002-09-12,0.784925,0.784925,0.763126,0.77398,11554.231878698
2002-09-13,0.77398,0.77398,0.77398,0.77398,8521.3296076259
2002-09-16,0.779364,0.779364,0.77398,0.77398,18749.154392397
2002-09-17,0.757741,0.806906,0.746797,0.763126,20179.221872657
2002-09-18,0.724996,0.790489,0.724996,0.77398,52294.992962849
2002-09-19,0.779364,0.779364,0.779364,0.779364,48019.280683601
2002-09-20,0.77398,0.77398,0.77398,0.77398,3116.4993568243
2002-09-23,0.77398,0.77398,0.768597,0.768597,4886.5283191409
2002-09-24,0.768597,0.779364,0.768597,0.779364,9938.0215541652
2002-09-25,0.779364,0.790489,0.77398,0.790489,3431.9390270609
2002-09-26,0.77398,0.812289,0.77398,0.812289,204294.55816007
2002-09-27,0.790489,0.806906,0.790489,0.790489,2925.8980013104
2002-09-30,0.784925,0.784925,0.768597,0.768597,21190.189296347
2002-10-01,0.768597,0.768597,0.768597,0.768597,186327.8724903
2002-10-02,0.768597,0.768597,0.763126,0.763126,41352.691751854
2002-10-03,0.784925,0.801344,0.768597,0.801344,14568.185477001
2002-10-04,0.77398,0.817671,0.77398,0.801344,183634.93170129
2002-10-07,0.779364,0.801344,0.779364,0.801344,30006.895273629
2002-10-08,0.806906,0.806906,0.790489,0.790489,46197.978842023
2002-10-09,0.779364,0.806906,0.779364,0.806906,14477.900624389
2002-10-10,0.801344,0.801344,0.801344,0.801344,144.90161530299
2002-10-11,0.806906,0.817671,0.806906,0.817671,21087.643537826
2002-10-14,0.806906,0.812289,0.806906,0.806906,14940.471165549
2002-10-15,0.844856,0.861363,0.812289,0.812289,98783.88966329
2002-10-16,0.844856,0.855801,0.828618,0.855801,34700.592981636
2002-10-17,0.844856,0.844856,0.839562,0.844856,26344.228289894
2002-10-18,0.828618,0.861363,0.817671,0.861363,27779.868909204
2002-10-21,0.877692,0.877692,0.866657,0.877692,43121.60608636
2002-10-22,0.861363,0.877692,0.850328,0.855801,13072.35495595
2002-10-23,0.844856,0.861363,0.844856,0.861363,62.419157361289
2002-10-24,0.844856,0.861363,0.839562,0.855801,50735.628656628
2002-10-25,0.861363,0.861363,0.844856,0.844856,118479.36306639
2002-10-28,0.844856,0.844856,0.844856,0.844856,14878.052008188
2002-10-29,0.844856,0.844856,0.839562,0.839562,53469.810674614
2002-10-30,0.844856,0.844856,0.839562,0.844856,36934.307112922
2002-10-31,0.844856,0.850328,0.844856,0.850328,32454.61794444
2002-11-04,0.866657,0.866657,0.839562,0.839562,21908.009606002
2002-11-05,0.850328,0.861363,0.844856,0.855801,195796.63573646
2002-11-06,0.839562,0.861363,0.839562,0.844856,8985.0147765955
2002-11-07,0.844856,0.844856,0.839562,0.839562,16057.328231191
2002-11-08,0.839562,0.844856,0.833999,0.844856,68079.237380586
2002-11-12,0.833999,0.844856,0.833999,0.844856,329682.38439299
2002-11-13,0.833999,0.844856,0.833999,0.839562,53580.158827806
2002-11-14,0.833999,0.844856,0.817671,0.828618,24537.416609847
2002-11-15,0.839562,0.839562,0.828618,0.839562,7868.1577109525
2002-11-18,0.828618,0.839562,0.828618,0.833999,3773.0151369279
2002-11-19,0.828618,0.833999,0.828618,0.828618,51349.78857995
2002-11-20,0.828618,0.833999,0.828618,0.828618,301399.81834146
2002-11-21,0.828618,0.828618,0.817671,0.817671,29270.126291204
2002-11-22,0.817671,0.828618,0.817671,0.828618,60584.479985991
2002-11-25,0.817671,0.833999,0.817671,0.817671,18352.346892029
2002-11-26,0.817671,0.817671,0.779364,0.790489,142515.19716174
2002-11-27,0.779364,0.790489,0.779364,0.784925,13742.246269774
2002-11-28,0.784925,0.795781,0.784925,0.790489,25735.641505622
2002-11-29,0.763126,0.806906,0.763126,0.806906,27040.870671158
2002-12-02,0.790489,0.828618,0.790489,0.806906,33609.372355624
2002-12-03,0.812289,0.844856,0.812289,0.828618,68941.959305543
2002-12-04,0.839562,0.844856,0.828618,0.828618,38006.579066165
2002-12-05,0.828618,0.844856,0.828618,0.828618,168190.64876561
2002-12-06,0.833999,0.839562,0.817671,0.839562,7025.4990865751
2002-12-09,0.839562,0.839562,0.812289,0.828618,10243.429574112
2002-12-10,0.812289,0.839562,0.812289,0.833999,128037.29653734
2002-12-11,0.817671,0.839562,0.806906,0.828618,76557.096503621
2002-12-12,0.812289,0.839562,0.812289,0.822964,16290.285443486
2002-12-13,0.812289,0.839562,0.812289,0.812289,28156.613108991
2002-12-16,0.839562,0.839562,0.817671,0.839562,13216.141943442
2002-12-17,0.839562,0.839562,0.812289,0.828618,5301.1698644695
2002-12-18,0.839562,0.839562,0.812289,0.833999,6542.8652448351
2002-12-19,0.817671,0.833999,0.806906,0.806906,6967.5384404539
2002-12-20,0.833999,0.839562,0.817671,0.839562,5091.6198361851
2002-12-23,0.828618,0.828618,0.812289,0.812289,8947.1174310547
2002-12-27,0.828618,0.828618,0.812289,0.817671,7553.832668526
2002-12-30,0.822964,0.822964,0.801344,0.822964,1813.4994469074
2002-12-31,0.822964,0.828618,0.806906,0.822964,58422.102034546
2003-01-02,0.828618,0.828618,0.822964,0.822964,3722.8568854769
2003-01-03,0.822964,0.828618,0.806906,0.828618,73299.039414923
2003-01-06,0.822964,0.828618,0.817671,0.817671,116335.93378772
2003-01-07,0.822964,0.844856,0.822964,0.844856,66623.533460695
2003-01-08,0.839562,0.844856,0.833999,0.844856,34300.441597839
2003-01-09,0.833999,0.844856,0.833999,0.844856,49724.661232936
2003-01-10,0.839562,0.866657,0.839562,0.861363,85712.64933515
2003-01-13,0.850328,0.921114,0.850328,0.888547,666053.65027393
2003-01-14,0.899494,0.937436,0.899494,0.926769,241738.25018218
2003-01-15,0.943103,0.943103,0.910169,0.915727,46145.591334953
2003-01-16,0.915727,0.915727,0.894021,0.899494,37374.585097881
2003-01-17,0.915727,0.915727,0.894021,0.910169,13045.60388851
2003-01-20,0.872309,0.910169,0.872309,0.888547,76285.127317975
2003-01-21,0.888547,0.910169,0.888547,0.910169,36365.846929811
2003-01-22,0.910169,0.921114,0.910169,0.921114,116374.94576108
2003-01-23,0.921114,0.926769,0.921114,0.921114,20310.747954239
2003-01-27,0.915727,0.915727,0.866657,0.894021,48276.759707716
2003-01-28,0.915727,0.926769,0.915727,0.921114,69318.703505331
2003-01-29,0.921114,0.959245,0.921114,0.937436,127866.75848241
2003-01-30,0.948471,0.953962,0.937436,0.948471,16791.867957997
2003-01-31,0.948471,0.948471,0.948471,0.948471,14349.718426237
2003-02-03,0.948471,1.09023,0.948471,1.03568,126330.8013602
2003-02-04,1.03021,1.03021,1.01379,1.01379,48656.847790935
2003-02-05,0.975843,1.01379,0.975843,1.01379,5238.7507071082
2003-02-06,1.03021,1.03021,1.01935,1.01935,9658.2499738494
2003-02-07,1.01935,1.03568,1.01935,1.03568,13385.565370567
2003-02-10,1.01935,1.03568,1.00841,1.03568,30978.85072397
2003-02-11,1.03568,1.03568,1.01935,1.03021,12944.172757798
2003-02-12,1.01935,1.01935,1.01935,1.01935,6124.8798160765
2003-02-13,0.986689,1.01935,0.986689,0.986689,26430.054631265
2003-02-14,1.00841,1.00841,0.986689,1.00841,22895.569845683
2003-02-17,1.00841,1.03568,1.00841,1.03568,187715.58411379
2003-02-18,1.06843,1.12279,1.06843,1.10118,265077.44189624
2003-02-19,1.10647,1.10647,1.10118,1.10118,91564.445337771
2003-02-20,1.10647,1.10647,1.07408,1.08484,42486.268234647
2003-02-21,1.08484,1.10647,1.08484,1.10647,126330.8013602
2003-02-24,1.12834,1.18292,1.10118,1.16111,243149.36898966
2003-02-25,1.16111,1.17752,1.12834,1.15554,39880.268414814
2003-02-26,1.15554,1.15554,1.13932,1.14459,34005.065228183
2003-02-27,1.13383,1.15554,1.12834,1.13932,6691.1107435682
2003-02-28,1.13383,1.13383,1.10118,1.11732,40997.125480456
2003-03-03,1.08484,1.10647,1.08484,1.10647,8461.1397058847
2003-03-04,1.10647,1.10647,1.10647,1.10647,144.90161530299
2003-03-05,1.09023,1.10647,1.09023,1.09552,21805.463847481
2003-03-06,1.09552,1.09552,1.09552,1.09552,9259.2132178612
2003-03-07,1.09552,1.11732,1.09552,1.10118,19986.391261522
2003-03-10,1.09023,1.10647,1.09023,1.09552,29985.717345239
2003-03-11,1.09023,1.10118,1.09023,1.09552,33125.623886074
2003-03-12,1.09023,1.09552,1.09023,1.09552,8183.597381189
2003-03-13,1.09552,1.10647,1.09552,1.09552,31078.052599061
2003-03-14,1.09023,1.09023,1.07408,1.07928,23593.326854757
2003-03-17,1.07928,1.09023,1.05739,1.08484,27629.394154851
2003-03-18,1.06843,1.09023,1.06843,1.09023,36116.170300365
2003-03-19,1.07408,1.09023,1.07408,1.09023,29551.01249933
2003-03-20,1.08484,1.09552,1.06843,1.09552,40514.491638717
2003-03-21,1.09552,1.09552,1.07408,1.09552,22644.778588427
2003-03-24,1.09552,1.09552,1.08484,1.09552,6416.9123023025
2003-03-25,1.09552,1.09552,1.09552,1.09552,12.260905910253
2003-03-26,1.09552,1.10647,1.09023,1.09552,31191.744635684
2003-03-27,1.09023,1.10647,1.09023,1.10647,49158.430305445
2003-03-28,1.10647,1.10647,1.10647,1.10647,4815.1921392994
2003-03-31,1.10647,1.11732,1.10118,1.11732,17655.704510765
2003-04-01,1.11732,1.12834,1.10118,1.11732,12687.808361492
2003-04-02,1.12279,1.13932,1.11732,1.13383,32768.942986867
2003-04-03,1.13383,1.14459,1.12834,1.14459,68094.842169926
2003-04-04,1.14459,1.15554,1.14459,1.14459,39835.683302413
2003-04-07,1.14459,1.15554,1.11732,1.15554,87486.022180897
2003-04-08,1.15554,1.16111,1.15007,1.16111,36952.141157883
2003-04-09,1.16111,1.20454,1.16111,1.20454,103455.2948151
2003-04-10,1.20454,1.33551,1.20454,1.24822,112779.15644594
2003-04-11,1.24822,1.319,1.24822,1.319,32768.942986867
2003-04-14,1.319,1.33551,1.28653,1.32456,81652.060223236
2003-04-15,1.31371,1.36271,1.31371,1.34628,86368.050487443
2003-04-16,1.35722,1.35722,1.33551,1.34628,83124.483560276
2003-04-17,1.34628,1.34628,1.33551,1.33551,26786.735530473
2003-04-22,1.33551,1.38997,1.33551,1.34089,60461.870926889
2003-04-23,1.34628,1.38458,1.34628,1.35722,75863.798005786
2003-04-24,1.33551,1.47718,1.30823,1.47718,194070.07725872
2003-04-25,1.47161,1.47718,1.38458,1.4063,314427.58818501
2003-04-28,1.39535,1.4446,1.39535,1.43905,67090.562513095
2003-04-29,1.4446,1.4446,1.4063,1.43905,64943.789350991
2003-04-30,1.47161,1.47718,1.4446,1.47718,122397.27981863
2003-05-02,1.48265,1.5808,1.48265,1.56438,37393.533770653
2003-05-05,1.55899,1.55899,1.51539,1.55335,82218.291150728
2003-05-06,1.55335,1.56986,1.55335,1.56986,38363.259965373
2003-05-07,1.54805,1.56438,1.54805,1.55899,32640.760788714
2003-05-08,1.54805,1.55335,1.53163,1.55335,25503.798921136
2003-05-09,1.48265,1.54805,1.48265,1.54805,107407.76502944
2003-05-12,1.53163,1.54805,1.48821,1.54239,104442.85505478
2003-05-13,1.5371,1.5371,1.51539,1.53163,21422.031880833
2003-05-14,1.51539,1.56438,1.51539,1.55899,22895.569845683
2003-05-15,1.54805,1.54805,1.51539,1.51539,74605.383208271
2003-05-16,1.53163,1.53163,1.48265,1.51539,11197.550979491
2003-05-19,1.48821,1.53163,1.48821,1.52642,143477.12096178
2003-05-20,1.51539,1.53163,1.51539,1.53163,64163.549883975
2003-05-21,1.52096,1.52096,1.50445,1.50445,20855.80095334
2003-05-22,1.50445,1.53163,1.49924,1.53163,22702.739234549
2003-05-23,1.53163,1.53163,1.50445,1.52642,23231.072816499
2003-05-26,1.49367,1.51539,1.47718,1.51539,51265.076866389
2003-05-27,1.48821,1.49367,1.45537,1.49367,23927.715197764
2003-05-28,1.47718,1.47718,1.45537,1.47718,19402.32628907
2003-05-29,1.47718,1.47718,1.43365,1.47718,29631.265701652
2003-05-30,1.45537,1.47718,1.43365,1.47718,56989.805298667
2003-06-02,1.43365,1.4665,1.38997,1.43905,78496.548893061
2003-06-03,1.39535,1.42281,1.35722,1.36271,169979.62640069
2003-06-04,1.33551,1.39535,1.33551,1.39535,86177.449131929
2003-06-05,1.4063,1.41723,1.37355,1.37355,37581.905870546
2003-06-06,1.37355,1.41723,1.37355,1.38458,90913.502696717
2003-06-09,1.41723,1.41723,1.39535,1.4063,33042.026800322
2003-06-10,1.41186,1.43365,1.41186,1.41186,9446.470689945
2003-06-11,1.41723,1.41723,1.4063,1.41723,10858.704125244
2003-06-12,1.42281,1.48265,1.42281,1.42281,286982.10761882
2003-06-13,1.45537,1.47718,1.45008,1.47718,17192.019341795
2003-06-16,1.47718,1.53163,1.47718,1.52096,163242.81591692
2003-06-17,1.52642,1.58635,1.52642,1.56438,93859.463998608
2003-06-18,1.56986,1.67348,1.56986,1.62987,210044.92303198
2003-06-20,1.6627,1.71707,1.6627,1.71161,135991.28058967
2003-06-23,1.72246,1.86421,1.72246,1.86421,213450.11099159
2003-06-24,1.89696,2.06068,1.89696,2.03315,211661.13335651
2003-06-25,2.07693,2.10976,1.8696,1.96218,363690.7935046
2003-06-26,1.92953,1.93509,1.88053,1.91319,102466.61994761
2003-06-27,1.91894,2.03872,1.87534,2.02246,188260.63711289
2003-06-30,2.02776,2.02776,1.9514,1.9951,57175.94814294
2003-07-01,1.93509,1.9951,1.93509,1.97339,5495.1151034135
2003-07-02,1.96774,1.98954,1.93509,1.98407,31124.866967083
2003-07-03,1.9568,1.98954,1.94056,1.98954,30285.552226135
2003-07-04,2.00049,2.00597,1.9514,2.00049,68287.67278106
2003-07-07,2.00049,2.02776,1.97339,2.02246,150996.40016819
2003-07-08,1.98954,2.02776,1.97339,2.00597,141690.37258232
2003-07-09,2.00597,2.00597,1.79341,1.86421,427561.19627453
2003-07-10,1.85336,1.93509,1.79341,1.85336,293903.94631906
2003-07-11,1.92423,1.92423,1.86421,1.87534,122518.77424992
2003-07-14,1.86421,1.86421,1.79341,1.80984,153999.2074884
2003-07-15,1.80984,1.83165,1.78777,1.82079,80934.239913581
2003-07-16,1.81522,1.81522,1.78249,1.78249,30911.973055369
2003-07-17,1.78249,1.82079,1.76078,1.76078,34088.662313934
2003-07-18,1.5808,1.73906,1.5808,1.61902,146821.00439185
2003-07-21,1.60798,1.78777,1.60798,1.75512,131421.30656857
2003-07-22,1.80984,1.91319,1.80984,1.8696,176145.74744575
2003-07-23,1.89696,1.90234,1.87534,1.88593,36530.811845694
2003-07-24,1.88593,1.88593,1.76078,1.83165,22264.69050521
2003-07-25,1.77144,1.83165,1.73906,1.83165,53537.802971025
2003-07-28,1.85336,1.85336,1.77144,1.82079,58209.208122832
2003-07-29,1.83165,1.85336,1.80984,1.80984,49306.675804178
2003-07-30,1.83165,1.83165,1.78249,1.78249,76686.393329583
2003-07-31,1.80984,1.82609,1.73906,1.78249,35144.214850026
2003-08-01,1.78249,1.82079,1.73906,1.78249,67764.912338159
2003-08-04,1.80436,1.80436,1.76078,1.79341,16857.630998788
2003-08-05,1.78249,1.78249,1.71161,1.75512,47223.436427245
2003-08-06,1.78249,1.78249,1.71707,1.71707,74899.644950116
2003-08-07,1.72246,1.77709,1.70065,1.77709,173994.51577241
2003-08-08,1.73341,1.76598,1.72246,1.73906,24324.522698133
2003-08-11,1.73906,1.73906,1.70614,1.73341,25444.723647206
2003-08-12,1.70614,1.73906,1.70614,1.72784,133128.91637353
2003-08-13,1.73341,1.73341,1.70614,1.70614,120521.36121436
2003-08-14,1.70614,1.73341,1.69527,1.70614,65067.513037903
2003-08-18,1.71707,1.72246,1.70614,1.71161,161345.71938427
2003-08-19,1.72246,1.9568,1.71707,1.9568,451446.55561552
2003-08-20,1.94612,1.96218,1.8696,1.89139,229361.42297967
2003-08-21,1.90763,1.92423,1.90234,1.92423,227151.1160324
2003-08-22,1.93509,1.94612,1.92423,1.92423,226225.97495008
2003-08-25,1.92953,1.9514,1.89696,1.90234,76224.937416234
2003-08-26,1.92423,1.98954,1.88593,1.96774,243420.22354749
2003-08-27,2.00049,2.00597,1.90234,1.94612,110060.57921729
2003-08-28,1.96218,1.96218,1.88593,1.94056,45330.798405826
2003-08-29,1.9514,1.9514,1.90763,1.91894,18117.160424114
2003-09-01,1.91894,1.96774,1.91894,1.93509,91393.907282837
2003-09-02,1.92423,1.92423,1.89139,1.91894,36575.396958095
2003-09-03,1.91319,1.92423,1.89139,1.90763,118671.07904972
2003-09-04,1.92423,1.98954,1.92423,1.96218,247544.34644458
2003-09-05,1.97339,2.01154,1.9514,2.00049,74812.703980935
2003-09-08,2.03872,2.284,2.03872,2.22936,359313.65009464
2003-09-09,2.26227,2.26227,2.14745,2.19688,139842.3196733
2003-09-10,2.19688,2.19688,2.14745,2.19688,55579.801118988
2003-09-11,2.14745,2.17508,2.14745,2.17508,48634.555234735
2003-09-12,2.19688,2.19688,2.06068,2.13148,161009.10178564
2003-09-15,2.10403,2.14216,2.07693,2.09308,55958.774574396
2003-09-16,2.06068,2.09308,2.01154,2.09308,47352.733253208
2003-09-17,2.05494,2.12026,2.05494,2.12026,26836.893781924
2003-09-18,2.10403,2.16412,2.10403,2.14216,51092.309555835
2003-09-19,2.14745,2.14745,2.11488,2.13659,65067.513037903
2003-09-22,2.10403,2.12582,2.03872,2.12582,75109.194978401
2003-09-23,2.10403,2.14216,2.07693,2.14216,14395.418166447
2003-09-24,2.10976,2.10976,1.97339,2.09308,155411.4409237
2003-09-25,2.03872,2.09308,2.03872,2.07137,27754.232469573
2003-09-26,2.06597,2.06597,2.06597,2.06597,419.10005656865
2003-09-29,2.06068,2.06068,1.97339,2.03315,37751.32929767
2003-09-30,1.96774,1.9951,1.92423,1.97878,119512.62304628
2003-10-01,1.97339,1.97339,1.89696,1.96774,15132.187148872
2003-10-02,1.98407,1.98954,1.92423,1.97339,13109.13767368
2003-10-03,1.97878,2.00049,1.94612,1.98954,36934.307112922
2003-10-06,1.98954,2.00597,1.94056,1.9514,29421.715673367
2003-10-07,1.9568,1.97878,1.94612,1.97878,85588.925648237
2003-10-08,1.98954,2.09308,1.98407,2.0876,47332.669952627
2003-10-09,2.09308,2.2185,2.0876,2.14745,126812.32057413
2003-10-10,2.14745,2.14745,2.06068,2.09308,68306.62145383
2003-10-13,2.06597,2.12582,2.06068,2.06068,95582.678592904
2003-10-14,2.03872,2.12026,2.03872,2.12026,85712.64933515
2003-10-15,2.12582,2.12582,2.06068,2.09308,50083.571387765
2003-10-16,2.09864,2.10403,2.03872,2.09864,125424.60895065
2003-10-17,2.03872,2.04417,1.96774,2.02246,105767.03289308
2003-10-20,2.00049,2.00597,1.96218,1.96774,311032.43187568
2003-10-21,1.96774,1.98954,1.9568,1.98954,58190.259450061
2003-10-22,1.98407,1.98954,1.93509,1.9568,61556.435436331
2003-10-23,1.92953,1.92953,1.85865,1.92423,121534.55789367
2003-10-24,1.89696,1.97339,1.83722,1.89139,74390.260040936
2003-10-27,1.89139,1.94056,1.89139,1.94056,80871.82075622
2003-10-28,1.94612,2.04957,1.91894,2.04957,84236.882114679
2003-10-29,2.03872,2.04957,1.9568,2.01154,85588.925648237
2003-10-30,1.98954,2.03872,1.97339,2.03872,59846.596375755
2003-10-31,2.04417,2.04417,1.92423,2.01154,33101.102074253
2003-11-03,2.00597,2.02246,1.97878,2.01154,53875.535197462
2003-11-04,2.01154,2.01154,1.9514,1.9568,58458.884752277
2003-11-05,1.94056,1.98954,1.91319,1.98954,71741.904364322
2003-11-06,1.92953,1.98407,1.92953,1.98407,45058.82922018
2003-11-07,1.97878,1.98954,1.97878,1.97878,17451.72762153
2003-11-10,1.97878,1.97878,1.9514,1.9514,45982.85567469
2003-11-12,1.94056,1.9514,1.94056,1.94612,64982.801324342
2003-11-13,1.94056,1.96218,1.92423,1.93509,32281.850633886
2003-11-14,1.92953,1.92953,1.92423,1.92423,31964.18170803
2003-11-17,1.92423,1.92423,1.86421,1.91319,80538.547041023
2003-11-18,1.86421,1.89139,1.83722,1.89139,112818.16841929
2003-11-19,1.83722,1.86421,1.70065,1.80984,141458.52999783
2003-11-20,1.80984,1.80984,1.71161,1.74974,232603.87527903
2003-11-21,1.74435,1.83165,1.74435,1.80984,174181.77324449
2003-11-24,1.85336,1.8696,1.74974,1.83722,58757.605005363
2003-11-25,1.8696,1.89139,1.83722,1.88593,67764.912338159
2003-11-26,1.85336,1.88593,1.85336,1.88593,26706.482328151
2003-11-27,1.89139,1.92423,1.87534,1.92423,74540.734795289
2003-11-28,1.88053,1.91894,1.88053,1.89696,20310.747954239
2003-12-01,1.89696,1.93509,1.89696,1.93509,38683.158146849
2003-12-02,1.93509,1.94056,1.89696,1.92423,61823.946110736
2003-12-03,1.91319,1.91319,1.87534,1.91319,11846.264364925
2003-12-04,1.91319,1.91894,1.86421,1.88053,5448.3007353925
2003-12-05,1.87534,1.91319,1.85336,1.91319,17636.755837995
2003-12-08,1.88053,1.91319,1.87534,1.91319,223622.20438587
2003-12-09,1.91894,1.91894,1.90763,1.91894,33167.979742854
2003-12-10,1.91319,1.91894,1.91319,1.91319,14227.109367134
2003-12-11,1.92423,1.92423,1.89139,1.91319,28537.81582002
2003-12-12,1.88053,1.91894,1.88053,1.90234,193335.53753193
2003-12-15,1.90763,1.91319,1.89139,1.91319,42552.031275438
2003-12-16,1.89139,1.92423,1.89139,1.90763,81862.724879331
2003-12-17,1.89696,1.89696,1.88053,1.88053,75188.333552912
2003-12-18,1.88593,1.89139,1.8696,1.89139,67741.505154149
2003-12-19,1.89139,1.89139,1.87534,1.88053,60653.586910212
2003-12-22,1.87534,1.91319,1.87534,1.89696,52085.442934566
2003-12-23,1.91894,1.9514,1.90763,1.94612,198637.8220242
2003-12-29,1.96218,1.96218,1.89139,1.9514,223740.35493373
2003-12-30,1.92423,1.97339,1.89696,1.97339,80368.00898609
2003-12-31,1.94612,1.94612,1.94612,1.94612,299.83488089619
2004-01-02,1.96774,1.98407,1.9514,1.98407,54651.316153238
2004-01-05,2.00049,2.02246,1.98954,2.01154,73870.843481465
2004-01-06,2.01709,2.02776,2.00597,2.02246,14308.477197265
2004-01-07,2.02776,2.02776,2.01154,2.02776,26051.081175857
2004-01-08,2.02776,2.03315,2.00597,2.00597,17276.731055357
2004-01-09,1.97878,1.98954,1.9514,1.9514,13532.696241489
2004-01-12,1.9568,2.00597,1.91319,1.96774,10312.536498333
2004-01-13,1.96774,1.98954,1.9514,1.98954,22225.678531859
2004-01-14,1.97878,1.97878,1.9568,1.96774,12163.933290782
2004-01-15,1.96774,1.96774,1.92423,1.9568,18459.351161791
2004-01-16,1.96774,2.12582,1.96774,2.06068,253922.24677354
2004-01-19,2.12582,2.18602,2.10403,2.13659,328799.59916745
2004-01-20,2.15876,2.15876,2.03872,2.06068,109473.17036141
2004-01-21,2.06068,2.06068,2.01154,2.01154,63257.357474426
2004-01-22,2.01154,2.06597,2.01154,2.05494,39351.934832863
2004-01-23,2.06597,2.12026,2.06597,2.09864,201415.47452678
2004-01-26,2.10976,2.14745,2.03872,2.14745,48229.945339696
2004-01-27,2.17508,2.2185,2.16412,2.19688,130688.99609738
2004-01-28,2.18028,2.18028,2.12026,2.14745,144431.24236717
2004-01-29,2.06597,2.21312,2.06597,2.19688,127468.83635423
2004-01-30,2.2185,2.32759,2.2185,2.32194,333175.6279496
2004-02-02,2.3712,2.42018,2.344,2.37648,100674.29842909
2004-02-03,2.38744,2.38744,2.28946,2.31117,122101.90344897
2004-02-04,2.30597,2.40386,2.30597,2.40386,55998.901175556
2004-02-05,2.42574,2.44764,2.40932,2.44764,79757.192946197
2004-02-06,2.44764,2.56194,2.40386,2.55664,270778.76314451
2004-02-09,2.60006,2.65479,2.43113,2.65479,256829.19610207
2004-02-10,2.69291,2.69291,2.65479,2.67112,58610.474134441
2004-02-11,2.67112,2.67112,2.62742,2.65479,52125.569535726
2004-02-12,2.61101,2.66547,2.6057,2.66008,80603.195454004
2004-02-13,2.65479,2.65479,2.63837,2.65479,78055.156280292
2004-02-16,2.65479,2.66547,2.6163,2.66547,46171.227774584
2004-02-17,2.66547,2.8343,2.66547,2.8343,79060.550564932
2004-02-18,2.77455,2.87289,2.77455,2.8562,67387.053510561
2004-02-19,2.8562,2.87289,2.8343,2.8343,58209.208122832
2004-02-20,2.8343,3.2051,2.81251,3.19973,175406.7492077
2004-02-23,3.11234,3.38507,3.11234,3.2705,351459.98254521
2004-02-24,3.2051,3.2051,3.12893,3.15056,98043.776797434
2004-02-25,3.06865,3.1345,3.06865,3.1181,89946.005757617
2004-02-26,3.1181,3.2051,3.11234,3.17802,115553.46506508
2004-02-27,3.19973,3.2705,3.19973,3.23786,184750.67413913
2004-03-01,3.23246,3.23246,3.1345,3.19425,86030.318261007
2004-03-02,3.23246,3.23786,3.15602,3.18886,56525.005501887
2004-03-03,3.17802,3.22681,3.15602,3.17802,53469.810674614
2004-03-04,3.2051,3.22162,3.16716,3.22162,59972.549318288
2004-03-05,3.22162,3.22681,3.17236,3.17802,35944.517617623
2004-03-08,3.1345,3.2051,3.11234,3.1345,109132.09425154
2004-03-09,3.15602,3.17802,3.11234,3.17236,123296.78446132
2004-03-10,3.15602,3.18339,3.13979,3.15602,21213.596480358
2004-03-11,3.1345,3.42321,3.1345,3.40669,353420.61286305
2004-03-12,3.43406,3.45595,3.38507,3.40142,188325.28552587
2004-03-15,3.40142,3.40142,3.28155,3.34149,81717.823264028
2004-03-16,3.2924,3.36336,3.25956,3.36336,17780.542825487
2004-03-17,3.34149,3.35789,3.33609,3.33609,54004.832023425
2004-03-18,3.34149,3.34149,3.2705,3.2705,31839.343393307
2004-03-19,3.2924,3.2924,3.11234,3.19973,55135.064622788
2004-03-22,3.19425,3.19973,3.11234,3.17802,24915.275437445
2004-03-23,3.14526,3.14526,3.1181,3.13979,21298.30819392
2004-03-24,3.11234,3.15602,3.11234,3.15602,35562.200278784
2004-03-25,3.1345,3.15602,3.1181,3.15602,73105.094175979
2004-03-26,3.13979,3.15602,3.13979,3.15602,10331.485171103
2004-03-29,3.15602,3.2924,3.15602,3.24871,54572.177578727
2004-03-30,3.22681,3.2652,3.2051,3.2051,23192.060843148
2004-03-31,3.1616,3.2051,3.14526,3.14526,1155930.3435234
2004-04-01,3.2051,3.3142,3.15602,3.2924,316845.21590496
2004-04-02,3.2924,3.36336,3.2924,3.34149,86381.426021164
2004-04-05,3.36336,3.38507,3.34149,3.37412,20455.649569542
2004-04-06,3.34704,3.36336,3.2924,3.34149,42761.581303723
2004-04-07,3.33609,3.33609,3.28155,3.31976,7449.0576543838
2004-04-08,3.27597,3.34149,3.27597,3.34149,46906.882129199
2004-04-13,3.25956,3.37412,3.24871,3.37412,65090.920221914
2004-04-14,3.34149,3.35241,3.2705,3.35241,29001.500988989
2004-04-15,3.34149,3.38507,3.27597,3.38507,37059.145427646
2004-04-16,3.34149,3.40142,3.3142,3.40142,22942.384213704
2004-04-19,3.38507,3.38507,3.30881,3.36884,40069.755142518
2004-04-20,3.3142,3.36884,3.3142,3.35789,48067.209679433
2004-04-21,3.34149,3.35789,3.30881,3.3142,114377.53272551
2004-04-22,3.2924,3.2924,3.27597,3.27597,50042.330158793
2004-04-23,3.27597,3.35789,3.24871,3.24871,52085.442934566
2004-04-26,3.24871,3.24871,3.2051,3.22681,19125.898592185
2004-04-27,3.24871,3.33062,3.23786,3.2705,14878.052008188
2004-04-28,3.31976,3.31976,3.31976,3.31976,12.260905910253
2004-04-29,3.31976,3.31976,3.2652,3.31976,10982.427812157
2004-04-30,3.3142,3.31976,3.3142,3.31976,1302.9999099169
2004-05-04,3.2924,3.34149,3.2924,3.34149,45473.470765508
2004-05-05,3.34149,3.39601,3.34149,3.34149,74116.061599671
2004-05-06,3.34149,3.34149,3.28674,3.34149,13847.021283916
2004-05-07,3.34149,3.34149,3.34149,3.34149,1093.4498816326
2004-05-10,3.24871,3.31976,3.22681,3.31976,134030.65027183
2004-05-11,3.21067,3.36336,3.21067,3.36336,42995.653143828
2004-05-12,3.35789,3.41209,3.35789,3.35789,44301.996937175
2004-05-13,3.37961,3.40142,3.35789,3.40142,26032.132503088
2004-05-14,3.40142,3.41783,3.38507,3.41783,49228.651857476
2004-05-17,3.31976,3.61413,3.31976,3.57572,139652.83294559
2004-05-18,3.60308,3.60308,3.52127,3.57043,38807.996461571
2004-05-19,3.52682,3.54315,3.48852,3.52127,46823.285043447
2004-05-20,3.52127,3.52127,3.41783,3.51588,41164.31965196
2004-05-21,3.51041,3.51041,3.46681,3.46681,76243.886089005
2004-05-24,3.46681,3.46681,3.43406,3.43406,45418.854002818
2004-05-25,3.42321,3.43944,3.39601,3.40669,107407.76502944
2004-05-26,3.43406,3.45039,3.42321,3.45039,50232.931514307
2004-05-27,3.43406,3.47757,3.40669,3.47757,25822.582474803
2004-05-28,3.43406,3.48852,3.43406,3.45595,5030.3153066339
2004-05-31,3.52127,3.52127,3.45039,3.47757,41524.344434598
2004-06-01,3.51041,3.51041,3.43406,3.46134,22347.172963152
2004-06-02,3.4939,3.4939,3.44492,3.47757,26807.913458863
2004-06-03,3.51588,3.51588,3.45595,3.51588,26051.081175857
2004-06-04,3.46134,3.52127,3.46134,3.51588,20310.747954239
2004-06-07,3.47757,3.48852,3.46681,3.46681,20518.068726904
2004-06-08,3.47757,3.47757,3.47757,3.47757,25842.645775384
2004-06-09,3.47757,3.47757,3.43406,3.47757,52509.001502374
2004-06-11,3.4939,3.57572,3.4939,3.56496,17908.725023639
2004-06-14,3.56496,3.59214,3.56496,3.59214,40832.160564574
2004-06-15,3.57043,3.57043,3.52682,3.53249,23821.825555811
2004-06-16,3.59771,3.59771,3.53249,3.53769,1560.4789340322
2004-06-17,3.53769,3.60839,3.47757,3.60839,38197.180421679
2004-06-18,3.52127,3.57572,3.52127,3.53249,11764.896534793
2004-06-21,3.58676,3.58676,3.53249,3.55949,7678.6709832485
2004-06-22,3.53249,3.57043,3.52682,3.57043,19612.990945165
2004-06-23,3.5541,3.57572,3.52127,3.52127,76267.293273015
2004-06-24,3.54315,3.55949,3.52682,3.55949,3156.6259579852
2004-06-25,3.58676,3.59214,3.52127,3.57572,179782.77798985
2004-06-28,3.57043,3.61413,3.57043,3.59214,81193.948193317
2004-06-29,3.60308,3.60839,3.58676,3.60839,13867.084584496
2004-06-30,3.70131,3.77749,3.69558,3.69558,89519.103306379
2004-07-01,3.66858,3.78852,3.66858,3.77749,474847.05185914
2004-07-02,3.77229,3.77229,3.7286,3.75022,17589.941469973
2004-07-05,3.7286,3.77229,3.7286,3.75022,16751.741356836
2004-07-06,3.75022,3.77229,3.67935,3.67935,18584.189476514
2004-07-07,3.70652,3.74475,3.68473,3.70652,4886.5283191409
2004-07-08,3.71774,3.72303,3.70652,3.71774,18792.624876988
2004-07-09,3.73389,3.73389,3.68473,3.7286,69300.869460371
2004-07-12,3.71774,3.71774,3.57043,3.65755,48846.334518639
2004-07-13,3.65755,3.77229,3.61932,3.66858,108443.25426495
2004-07-14,3.6248,3.67387,3.61413,3.67387,26807.913458863
2004-07-15,3.61413,3.64113,3.57572,3.61413,22097.496333706
2004-07-16,3.6248,3.68473,3.58145,3.66858,18749.154392397
2004-07-19,3.66284,3.70652,3.65755,3.70131,71420.891555034
2004-07-20,3.65755,3.70652,3.59214,3.68473,502037.28265684
2004-07-21,3.8429,3.88659,3.77229,3.87027,338395.42998393
2004-07-22,3.88659,3.93541,3.79902,3.86461,309164.31566608
2004-07-23,3.91377,3.91377,3.86461,3.88659,57238.367300301
2004-07-26,3.90848,3.90848,3.88659,3.88659,24450.475640665
2004-07-27,3.86461,3.88104,3.80485,3.88104,88492.531093347
2004-07-28,3.8429,3.86461,3.82127,3.86461,17210.968014565
2004-07-29,3.79902,3.85393,3.79902,3.82127,1933430.0553825
2004-07-30,3.81589,3.85932,3.81589,3.8429,10290.243942132
2004-08-02,3.85932,3.86461,3.8429,3.8429,11089.432081919
2004-08-03,3.8429,3.87574,3.8429,3.8429,61700.222423824
2004-08-04,3.83196,3.8429,3.79902,3.79902,6273.1253148095
2004-08-05,3.85393,3.91377,3.83196,3.91377,228120.84222712
2004-08-06,3.88659,3.97908,3.88659,3.97908,61051.509038391
2004-08-09,3.97908,3.97908,3.89745,3.952,9426.4073893646
2004-08-10,3.89197,3.98464,3.84836,3.98464,14878.052008188
2004-08-11,3.97908,3.97908,3.93541,3.97908,24664.48418019
2004-08-12,3.93541,3.98464,3.93541,3.9737,13785.716754365
2004-08-13,3.97908,4.34441,3.97908,4.15906,66247.903888718
2004-08-16,4.16453,4.3009,4.16453,4.27335,50611.904969715
2004-08-17,4.26824,4.31695,4.20822,4.28995,183315.03351982
2004-08-18,4.28432,4.28432,4.2137,4.27335,214356.30340114
2004-08-19,4.2573,4.26267,4.2573,4.2573,24957.631294225
2004-08-20,4.22994,4.33346,4.22994,4.32807,62397.979432898
2004-08-23,4.3009,4.3009,4.3009,4.3009,11109.495382499
2004-08-24,4.29543,4.31695,4.28432,4.31695,10187.69818361
2004-08-25,4.31695,4.34441,4.31695,4.32807,25002.216406626
2004-08-26,4.3009,4.34441,4.26267,4.26267,28491.001451998
2004-08-27,4.3009,4.3009,4.18614,4.18614,22581.244803256
2004-08-30,4.22994,4.22994,4.07185,4.07185,18899.62914675
2004-08-31,4.0444,4.27335,3.952,4.07185,51009.827097893
2004-09-01,4.26267,4.28432,4.16453,4.16453,46506.7307454
2004-09-02,4.16453,4.16453,4.09365,4.09365,6021.2194297443
2004-09-03,4.19719,4.19719,4.11536,4.143,4021.577138563
2004-09-06,4.21899,4.21899,4.16453,4.16453,2250.4335484365
2004-09-07,4.16453,4.16453,4.09365,4.11017,38551.632065266
2004-09-08,4.11536,4.15359,4.11536,4.15359,11998.968374898
2004-09-09,4.11536,4.11536,4.07724,4.11536,7226.1320923792
2004-09-10,4.08809,4.08809,4.05005,4.07185,25417.972579765
2004-09-13,4.03363,4.09365,4.02834,4.07185,35626.848691766
2004-09-14,4.00107,4.02834,3.99568,4.00107,24450.475640665
2004-09-15,4.00107,4.05005,3.99012,4.05005,51683.062295148
2004-09-16,4.08809,4.08809,4.02834,4.05005,24432.641595704
2004-09-17,4.02834,4.10459,4.02834,4.08809,30936.494867189
2004-09-20,4.00107,4.15359,4.00107,4.11536,9368.4467432434
2004-09-21,4.11536,4.11536,4.05552,4.05552,19402.32628907
2004-09-22,4.00107,4.05005,4.00107,4.03928,3803.1100877985
2004-09-23,4.02834,4.07185,4.02279,4.07185,138472.44209478
2004-09-24,4.02834,4.22994,4.02834,4.20822,133860.11221691
2004-09-27,4.22446,4.22446,4.1264,4.22446,72966.880327537
2004-09-28,4.20822,4.2573,4.20822,4.2573,87776.940039312
2004-09-29,4.26824,4.37706,4.22994,4.26267,325765.58226856
2004-09-30,4.2573,4.3009,4.2573,4.2573,28931.279436957
2004-10-01,4.19719,4.3009,4.19719,4.26267,5030.3153066339
2004-10-04,4.27335,4.27901,4.22994,4.27901,44616.321979602
2004-10-05,4.2573,4.34441,4.22994,4.34441,69802.451974881
2004-10-06,4.34441,4.34441,4.25173,4.33894,28875.548046456
2004-10-07,4.28995,4.33346,4.28995,4.3009,16857.630998788
2004-10-08,4.26824,4.26824,4.2573,4.2573,22960.218258664
2004-10-11,4.31695,4.31695,4.1264,4.27901,15679.469403593
2004-10-12,4.27335,4.27335,4.20267,4.26824,8355.2500639325
2004-10-13,4.20267,4.20822,4.20267,4.20822,3936.8654250013
2004-10-14,4.20822,4.20822,4.19171,4.20822,4207.7199828369
2004-10-15,4.18614,4.25173,4.09365,4.11536,111930.92468251
2004-10-18,4.11536,4.27901,4.09365,4.27901,78219.006568365
2004-10-19,4.27335,4.3009,4.11536,4.3009,40847.765353913
2004-10-20,4.3009,4.3009,4.19171,4.3009,27779.868909204
2004-10-21,4.22446,4.26824,4.1701,4.26824,10040.567312687
2004-10-25,4.16453,4.18614,4.143,4.18614,12859.461044235
2004-10-26,4.11017,4.20822,4.11017,4.20822,38177.117121098
2004-10-27,4.20822,4.22994,4.16453,4.22994,20748.796683578
2004-10-28,4.1701,4.27901,4.16453,4.27901,40299.368471382
2004-10-29,4.28995,4.28995,4.24634,4.27335,13446.869900118
2004-11-02,4.2573,4.29543,4.2573,4.27901,19863.78220242
2004-11-03,4.27901,4.3009,4.27901,4.3009,7599.5324087369
2004-11-04,4.27901,4.27901,4.2573,4.26267,9595.8308164881
2004-11-05,4.27901,4.28995,4.2573,4.28995,18143.911491555
2004-11-08,4.3009,4.31695,4.28995,4.28995,28580.1716768
2004-11-09,4.28995,4.39358,4.2573,4.39358,128581.23490863
2004-11-10,4.41519,4.51334,4.41519,4.48078,86238.753661481
2004-11-12,4.48078,4.48616,4.39896,4.39896,44718.867738123
2004-11-15,4.52429,4.52429,4.437,4.48616,29945.590744078
2004-11-16,4.50796,4.50796,4.32807,4.32807,54166.453055878
2004-11-17,4.30647,4.43169,4.30647,4.43169,69850.380970712
2004-11-18,4.39358,4.42632,4.39358,4.42632,2733.0673901764
2004-11-19,4.437,4.48616,4.34988,4.39896,16121.976644173
2004-11-22,4.48078,4.50249,4.47531,4.48078,39184.740661359
2004-11-23,4.51873,4.51873,4.47531,4.47531,85985.733148606
2004-11-24,4.51334,4.51334,4.39358,4.48616,25547.269405727
2004-11-25,4.41519,4.49702,4.41519,4.48616,14940.471165549
2004-11-26,4.50249,4.50249,4.437,4.45889,12205.174519752
2004-11-29,4.45889,4.45889,4.45889,4.45889,18584.189476514
2004-11-30,4.437,4.44247,4.41519,4.43169,9938.0215541652
2004-12-01,4.39358,4.42632,4.39358,4.42077,19847.06278527
2004-12-02,4.42077,4.437,4.3881,4.43169,30619.940569142
2004-12-03,4.437,4.437,4.35535,4.39358,50462.544843172
2004-12-06,4.3881,4.3881,4.35535,4.3881,26852.498571264
2004-12-07,4.34441,4.39358,4.34441,4.34988,17655.704510765
2004-12-08,4.31158,4.37159,4.29543,4.29543,17174.185296835
2004-12-09,4.27901,4.3009,4.143,4.16453,71653.848767329
2004-12-10,4.16453,4.20822,4.15906,4.16453,51325.266768129
2004-12-13,4.24114,4.2573,4.1701,4.2353,42506.331535228
2004-12-14,4.2353,4.2353,4.18614,4.22446,8336.3013911621
2004-12-15,4.18078,4.26267,4.18078,4.2573,110000.38931555
2004-12-16,4.26824,4.27901,4.2573,4.2573,14795.569550246
2004-12-17,4.3009,4.34441,4.28432,4.32261,12983.184731149
2004-12-20,4.35535,4.37706,4.35535,4.37706,30303.386271095
2004-12-21,4.3881,4.3881,4.32261,4.34441,6061.3460309052
2004-12-22,4.32807,4.33346,4.27901,4.27901,23339.191714072
2004-12-23,4.27901,4.3009,4.27901,4.3009,12139.41147896
2004-12-24,4.3009,4.3009,4.3009,4.3009,210.66465609435
2004-12-27,4.29543,4.3009,4.26824,4.26824,28491.001451998
2004-12-28,4.26824,4.26824,4.18078,4.18078,12037.980348249
2004-12-29,4.25173,4.32261,4.25173,4.29543,12416.953803656
2004-12-30,4.32807,4.39358,4.27335,4.31695,30978.85072397
2004-12-31,4.34441,4.34441,4.34441,4.34441,2566.987846483
2005-01-03,4.34441,4.34441,4.31695,4.31695,3978.1066539721
2005-01-04,4.26824,4.29543,4.20822,4.29543,8229.2971213999
2005-01-05,4.27901,4.27901,4.2353,4.2353,1887.064882369
2005-01-06,4.22994,4.22994,4.143,4.20267,24704.61078135
2005-01-07,4.143,4.20822,4.13178,4.13716,27952.636219758
2005-01-10,4.11536,4.143,4.11536,4.143,12354.534646295
2005-01-11,4.12084,4.12084,4.00107,4.03363,37980.942626534
2005-01-12,4.02834,4.03363,3.91934,3.98464,63093.507186353
2005-01-13,3.98464,4.0444,3.97908,4.03363,72518.799947907
2005-01-14,3.97908,4.0444,3.97908,4.03363,21507.858222204
2005-01-17,4.02834,4.06107,4.01201,4.06107,16201.115218685
2005-01-18,4.03363,4.03363,4.00107,4.00107,69699.906216359
2005-01-19,3.97908,4.06107,3.97908,4.06107,24537.416609847
2005-01-20,3.99568,4.3009,3.99568,4.11536,57364.320242834
2005-01-21,4.09365,4.11536,4.09365,4.11536,175386.68590712
2005-01-24,4.01731,4.11536,4.01731,4.11536,11511.876021918
2005-01-25,4.03363,4.11017,4.03363,4.11017,13174.900714472
2005-01-26,4.09894,4.11536,4.07724,4.11536,3978.1066539721
2005-01-27,4.07724,4.11536,4.07724,4.11536,2295.0186608374
2005-01-28,4.07185,4.08279,4.07185,4.08279,16899.986855569
2005-01-31,4.11536,4.15906,4.08809,4.08809,9786.4321720021
2005-02-01,4.08809,4.11536,4.07185,4.11536,11130.67331089
2005-02-02,4.11536,4.11536,4.08809,4.08809,14666.272724283
2005-02-03,4.08809,4.08809,4.07185,4.08809,25780.226618023
2005-02-04,4.06647,4.11017,4.06647,4.09894,3956.9287255817
2005-02-07,4.11536,4.11536,4.07185,4.07185,17908.725023639
2005-02-08,4.02834,4.07724,4.02834,4.07724,67387.053510561
2005-02-09,4.09365,4.09365,4.02834,4.07185,90321.635329595
2005-02-10,4.07185,4.07185,4.02834,4.07185,20135.751388066
2005-02-11,4.02834,4.11536,4.02834,4.11536,11071.598036959
2005-02-14,4.11536,4.11536,4.11017,4.11017,108188.00449645
2005-02-15,4.03928,4.11536,4.03363,4.11536,25883.887004354
2005-02-16,4.11536,4.11536,4.0444,4.10459,12944.172757798
2005-02-17,4.05005,4.10459,4.03363,4.10459,30537.4581112
2005-02-18,4.05005,4.09365,4.05005,4.08279,7280.7488550703
2005-02-21,4.09894,4.20822,4.09894,4.18078,65384.06733595
2005-02-22,4.18614,4.18614,4.15359,4.15359,4316.9535082191
2005-02-23,4.143,4.20267,4.143,4.20267,99814.920387561
2005-02-24,4.20822,4.29543,4.20822,4.27335,107726.5485831
2005-02-25,4.28432,4.29543,4.20267,4.20267,49998.859674202
2005-02-28,4.28432,4.28432,4.22994,4.22994,17067.181027072
2005-03-01,4.20822,4.20822,4.20267,4.20267,5976.6343173434
2005-03-02,4.16453,4.16453,4.1264,4.143,11511.876021918
2005-03-03,4.143,4.20267,4.143,4.20267,10882.111309255
2005-03-04,4.1701,4.1701,4.1264,4.16453,10942.301210996
2005-03-07,4.08809,4.1701,4.08809,4.16453,80704.626584716
2005-03-08,4.16453,4.18614,4.13178,4.18614,158209.15672685
2005-03-09,4.11536,4.2573,4.11536,4.2573,417540.69226244
2005-03-10,4.2573,4.2573,4.1701,4.24114,12014.573164238
2005-03-11,4.22994,4.22994,4.16453,4.20822,60377.159213327
2005-03-14,4.16453,4.18614,4.16453,4.18614,40002.877473916
2005-03-15,4.18614,4.20822,4.18614,4.18614,312489.25042339
2005-03-16,4.16453,4.16453,4.16453,4.16453,303708.21253602
2005-03-17,4.16453,4.18614,4.16453,4.16453,30723.600955475
2005-03-18,4.16453,4.18614,4.16453,4.16453,100356.62950323
2005-03-21,4.16453,4.20267,4.16453,4.16453,91126.396608432
2005-03-22,4.16453,4.16453,4.09894,4.15359,36280.020588439
2005-03-23,4.15906,4.16453,4.15906,4.16453,16246.814958895
2005-03-24,4.17557,4.20267,4.17557,4.20267,24239.81098457
2005-03-29,4.1701,4.19171,4.1701,4.18614,11676.840937801
2005-03-30,4.18614,4.19171,4.1701,4.1701,41435.174209796
2005-04-01,4.1701,4.1701,4.1701,4.1701,5890.8079759716
2005-04-04,4.11536,4.16453,4.11536,4.16453,9513.3483585464
2005-04-05,4.18614,4.18614,4.18614,4.18614,4372.6848987203
2005-04-07,4.18078,4.18614,4.18078,4.18614,7700.963539449
2005-04-11,4.16453,4.1701,4.16453,4.1701,76155.830492013
2005-04-12,4.16453,4.16453,4.16453,4.16453,3891.1656847903
2005-04-13,4.20822,4.20822,4.16453,4.19171,69512.648744275
2005-04-14,4.16453,4.16453,4.16453,4.16453,4372.6848987203
2005-04-15,4.11536,4.1701,4.11536,4.16453,10982.427812157
2005-04-18,4.16453,4.16453,4.16453,4.16453,54462.944053344
2005-04-19,4.16453,4.16453,4.16453,4.16453,25780.226618023
2005-04-20,4.1701,4.18614,4.1701,4.18614,19152.649659626
2005-04-21,4.1701,4.17557,4.1701,4.1701,261772.57043952
2005-04-22,4.1701,4.1701,4.1701,4.1701,3773.0151369279
2005-04-25,4.1701,4.1701,4.16453,4.1701,95268.353550477
2005-04-26,4.16453,4.16453,4.16453,4.16453,10099.642586619
2005-04-27,4.12084,4.12084,4.12084,4.12084,5238.7507071082
2005-04-28,4.11536,4.11536,4.11536,4.11536,7553.832668526
2005-04-29,4.143,4.143,4.143,4.143,15301.610575996
2005-05-04,4.08809,4.08809,4.08809,4.08809,1093.4498816326
2005-05-05,4.08279,4.08279,3.97908,4.07185,13260.727055843
2005-05-06,4.07185,4.07724,4.07185,4.07724,5915.3297877921
2005-05-09,4.09894,4.143,4.09894,4.11536,6338.8883556009
2005-05-10,4.10459,4.11536,4.09894,4.11536,1832.4481196778
2005-05-11,4.09894,4.16453,4.09894,4.16453,82534.845448774
2005-05-12,4.11536,4.11536,4.11536,4.11536,7345.3972680517
2005-05-13,4.143,4.16453,4.11536,4.11536,14960.534466128
2005-05-16,4.11536,4.11536,4.09365,4.09894,8737.5674027704
2005-05-17,4.11536,4.11536,4.11536,4.11536,6711.1740441486
2005-05-18,4.09365,4.13716,4.09365,4.13716,9658.2499738494
2005-05-19,4.16453,4.18078,4.16453,4.18078,5828.3888186103
2005-05-20,4.20822,4.26267,4.20822,4.26267,12542.906746189
2005-05-23,4.20822,4.2573,4.20822,4.2573,56945.220186266
2005-05-24,4.19171,4.34441,4.18614,4.27335,150130.33435981
2005-05-25,4.2573,4.31695,4.2573,4.2573,18584.189476514
2005-05-27,4.2573,4.2573,4.2137,4.2573,16098.569460163
2005-05-30,4.2573,4.27901,4.2573,4.27901,16751.741356836
2005-05-31,4.27901,4.3009,4.2573,4.29543,12562.970046769
2005-06-01,4.3009,4.3009,4.3009,4.3009,2925.8980013104
2005-06-03,4.31158,4.32261,4.31158,4.31158,11009.178879597
2005-06-06,4.31695,4.32261,4.31695,4.31695,16688.207571664
2005-06-07,4.29543,4.31695,4.29543,4.31695,8315.1234627717
2005-06-08,4.31695,4.32261,4.30647,4.30647,41270.209293912
2005-06-09,4.3009,4.36075,4.3009,4.36075,43245.329773273
2005-06-10,4.3009,4.36075,4.3009,4.36075,7868.1577109525
2005-06-13,4.36075,4.37159,4.34441,4.34441,27740.856935853
2005-06-14,4.36075,4.40972,4.36075,4.37706,12687.808361492
2005-06-15,4.37159,4.37159,4.34441,4.34441,44044.517913059
2005-06-16,4.34441,4.36075,4.34441,4.36075,5301.1698644695
2005-06-17,4.36075,4.36075,4.34441,4.34441,10587.849567409
2005-06-20,4.32261,4.34441,4.32261,4.34441,40193.47882943
2005-06-21,4.35535,4.36075,4.35535,4.35535,22960.218258664
2005-06-22,4.35535,4.35535,4.34441,4.34441,1914.9305776195
2005-06-23,4.34441,4.34988,4.34441,4.34988,31606.386181012
2005-06-24,4.35535,4.3881,4.35535,4.36612,40551.274356447
2005-06-27,4.38262,4.40972,4.37159,4.39358,74921.937506317
2005-06-28,4.39358,4.41519,4.39358,4.41519,86788.265171822
2005-06-29,4.41519,4.42632,4.41519,4.42632,7094.6060107965
2005-06-30,4.42632,4.42632,4.39896,4.42632,10504.252481657
2005-07-01,4.34441,4.39358,4.34441,4.39358,103853.21694327
2005-07-04,4.39358,4.41519,4.39358,4.39358,49603.166801644
2005-07-05,4.39358,4.39358,4.39358,4.39358,4715.9902642074
2005-07-06,4.39896,4.42077,4.39896,4.42077,15697.303448555
2005-07-07,4.39358,4.39358,4.37159,4.39358,50735.628656628
2005-07-08,4.39358,4.57336,4.39358,4.57336,334014.94269055
2005-07-11,4.71529,4.94407,4.62253,4.89481,95101.159378973
2005-07-12,4.8733,4.94407,4.75881,4.85149,125406.77490569
2005-07-13,4.89481,4.94407,4.85149,4.85149,159998.13436194
2005-07-14,4.85149,4.89481,4.80232,4.89481,5512.9491483738
2005-07-15,4.80232,4.89481,4.80232,4.89481,8692.9822903695
2005-07-18,4.80232,4.82969,4.80232,4.82969,27271.598627833
2005-07-19,4.82969,4.82969,4.73702,4.75881,10544.379082818
2005-07-20,4.80232,4.89481,4.80232,4.85149,21949.250834973
2005-07-21,4.80232,5.12369,4.80232,5.03128,110000.38931555
2005-07-22,5.08018,5.10207,4.98777,5.10207,13867.084584496
2005-07-25,5.03128,5.10207,5.03128,5.10207,34128.788915095
2005-07-26,5.10207,5.14566,5.10207,5.14566,48801.749406238
2005-07-27,5.14566,5.35299,5.14566,5.35299,62968.668871631
2005-07-28,5.35299,5.53826,5.35299,5.53826,29126.339303711
2005-07-29,5.53826,5.81055,5.53826,5.71814,65911.286290091
2005-08-01,5.73967,5.76713,5.58169,5.58169,10504.252481657
2005-08-02,5.71814,5.85433,5.71814,5.85433,61809.455949207
2005-08-03,5.83245,5.85433,5.71814,5.83245,37980.942626534
2005-08-04,5.71814,5.71814,5.4891,5.71814,23885.359340983
2005-08-05,5.58169,5.71814,5.55989,5.71814,21823.297892441
2005-08-08,5.67445,5.71814,5.60349,5.71814,17361.442768918
2005-08-09,5.62555,5.62555,5.58169,5.62555,11720.311422392
2005-08-10,5.67445,5.85433,5.67445,5.85433,82723.217548668
2005-08-11,5.85433,5.90349,5.71814,5.90349,13235.090616213
2005-08-12,5.76713,5.81055,5.76713,5.81055,9197.9086883099
2005-08-16,5.92511,6.03978,5.92511,5.94701,60883.200239077
2005-08-17,5.8816,6.03978,5.8816,6.03978,36116.170300365
2005-08-18,6.03978,6.03978,5.94701,5.94701,25989.776646306
2005-08-19,5.8816,5.99599,5.78873,5.94701,47703.841013365
2005-08-22,6.0178,6.0178,5.99599,5.99599,3489.8996731821
2005-08-23,5.90349,5.99599,5.90349,5.99599,57264.003739932
2005-08-24,6.0178,6.0178,5.8816,5.90349,9053.0070730069
2005-08-25,5.90349,5.90349,5.85433,5.85433,43876.209113746
2005-08-26,5.78873,5.90349,5.78873,5.85433,76814.575527736
2005-08-29,5.94701,5.94701,5.85433,5.90349,8715.2748465699
2005-08-30,5.85433,5.8816,5.85433,5.85433,4149.7593367157
2005-08-31,5.83245,5.83245,5.76713,5.78873,3532.2555299629
2005-09-01,5.83245,5.92511,5.83245,5.85433,18855.044034349
2005-09-02,5.90349,5.94701,5.90349,5.94701,75654.247977502
2005-09-05,5.81055,5.81055,5.78873,5.78873,1197.1102679647
2005-09-06,5.85433,5.90349,5.81055,5.90349,18542.948247543
2005-09-07,5.85433,5.92511,5.85433,5.92511,129.29682596267
2005-09-08,5.81055,5.96871,5.81055,5.96871,20287.340770229
2005-09-09,5.85433,5.99599,5.85433,5.99599,115572.41373785
2005-09-12,6.0178,6.06158,5.94701,6.06158,66497.580518163
2005-09-13,6.17597,6.31188,6.17597,6.24657,27779.868909204
2005-09-14,6.26837,6.31188,6.26837,6.31188,24751.425149371
2005-09-15,6.31188,6.54157,6.24657,6.54157,46589.213203342
2005-09-16,6.54157,6.54157,6.38393,6.54157,23673.580057079
2005-09-19,6.54157,6.54157,6.36168,6.54157,40531.211055867
2005-09-20,6.44916,6.61244,6.36168,6.61244,32768.942986867
2005-09-21,6.54157,6.59036,6.47553,6.47553,9658.2499738494
2005-09-22,6.47553,6.47553,6.47553,6.47553,30640.003869723
2005-09-23,6.47553,6.47553,6.44916,6.47553,2146.7731621043
2005-09-26,6.40473,6.47553,6.40473,6.47553,17067.181027072
2005-09-27,6.51976,6.51976,6.44916,6.47553,2002.9861746114
2005-09-28,6.51976,6.59036,6.51976,6.59036,26408.876702876
2005-09-29,6.51976,6.59036,6.51976,6.59036,4586.6934382447
2005-09-30,6.59036,6.59036,6.54157,6.563,7890.4502671529
2005-10-03,6.563,6.563,6.54157,6.54157,8484.5468898952
2005-10-04,6.54157,6.61244,6.51976,6.59036,661825.8669905
2005-10-05,6.61244,6.61244,6.54157,6.61244,6734.5812281591
2005-10-06,6.51976,6.59036,6.51976,6.59036,5197.5094781373
2005-10-07,6.54157,6.59036,6.54157,6.59036,12983.184731149
2005-10-10,6.59036,6.72592,6.563,6.67729,26893.739800236
2005-10-11,6.72592,6.72592,6.63352,6.67729,4458.5112400921
2005-10-12,6.65496,6.67729,6.63352,6.67729,10775.107039492
2005-10-13,6.63352,6.74844,6.63352,6.72592,715001.41592327
2005-10-14,6.72592,6.72592,6.70547,6.72592,43374.626599236
2005-10-17,6.72592,6.74844,6.61244,6.67729,10753.929111102
2005-10-18,6.67729,6.67729,6.67729,6.67729,527.21895414089
2005-10-19,6.61244,6.67729,6.49751,6.563,105452.70785066
2005-10-20,6.59036,6.65496,6.49751,6.65496,16878.808927179
2005-10-21,6.59036,6.70547,6.59036,6.67729,11554.231878698
2005-10-24,6.63352,6.67729,6.63352,6.67729,1975.1204793608
2005-10-25,6.63352,6.70547,6.63352,6.63352,24371.337066153
2005-10-26,6.63352,6.70547,6.54157,6.67729,320736.38158974
2005-10-27,6.63352,6.67729,6.63352,6.67729,18459.351161791
2005-10-28,6.65496,6.65496,6.59036,6.63352,59196.768362512
2005-10-31,6.63352,6.70547,6.61244,6.70547,46360.714502288
2005-11-02,6.67729,6.67729,6.563,6.61244,357356.36366024
2005-11-03,6.54157,6.63352,6.54157,6.63352,8692.9822903695
2005-11-04,6.54157,6.63352,6.54157,6.63352,9426.4073893646
2005-11-07,6.54157,6.59036,6.24657,6.24657,24415.922178554
2005-11-08,6.26837,6.36168,6.26837,6.36168,14497.963924969
2005-11-09,6.31188,6.40473,6.31188,6.40473,10398.362839705
2005-11-10,6.31188,6.40473,6.31188,6.40473,148653.45251153
2005-11-14,6.31188,6.40473,6.26837,6.40473,14603.853566921
2005-11-15,6.44916,6.77007,6.44916,6.72592,271473.17627016
2005-11-16,6.86238,7.09224,6.81913,7.04737,210066.10096037
2005-11-17,7.13494,7.68526,7.13494,7.34308,127803.22469724
2005-11-18,7.45639,7.45639,7.06954,7.2277,109558.99670278
2005-11-21,7.32028,7.45639,7.16231,7.41226,41963.507791747
2005-11-22,7.36263,7.39207,7.29822,7.29822,153165.4658865
2005-11-23,7.2277,7.32028,7.185,7.32028,14101.156424601
2005-11-24,7.29822,7.32028,7.27686,7.29822,9866.6853743237
2005-11-25,7.32028,7.32028,7.16231,7.29822,55643.334904159
2005-11-28,7.32028,7.43621,7.29822,7.29822,94971.862553011
2005-11-29,7.39207,7.43621,7.29822,7.32028,79186.503507465
2005-11-30,7.36263,7.41226,7.27686,7.34308,145961.62635033
2005-12-01,7.43621,7.50663,7.43621,7.45639,81127.070524715
2005-12-02,7.66354,7.99136,7.52673,7.85527,284017.19764416
2005-12-05,7.89933,8.17655,7.89933,8.17655,63744.449827406
2005-12-06,8.17655,8.22525,7.99136,8.13375,15111.009220482
2005-12-07,8.13375,8.31856,8.04098,8.15421,47733.935964236
2005-12-08,8.17655,8.31856,8.04098,8.15421,124899.61925213
2005-12-09,8.2475,8.2475,8.06278,8.13375,299565.14096616
2005-12-12,8.06278,8.13375,7.96956,8.01237,43754.714682453
2005-12-13,8.04098,8.04098,7.99136,8.01237,16920.050156149
2005-12-14,8.04098,8.04098,7.89933,8.01237,20855.80095334
2005-12-15,7.94758,8.06278,7.89933,8.06278,12269.822932734
2005-12-16,8.06278,8.06278,7.99136,8.06278,32685.345901115
2005-12-19,8.06278,8.20391,7.96956,8.06278,115535.63102012
2005-12-20,8.13375,8.20391,8.08467,8.10567,65488.842350092
2005-12-21,8.10567,8.15421,8.08467,8.13375,37964.223209384
2005-12-22,8.17655,8.20391,8.13375,8.13375,31124.866967083
2005-12-23,8.22525,8.2475,8.17655,8.2475,40612.578885998
2005-12-27,8.2475,8.66657,8.2475,8.59479,244725.45271303
2005-12-28,8.66657,9.06134,8.66657,8.89714,83227.029318799
2005-12-29,9.06134,9.06134,8.7823,8.82986,14960.534466128
2005-12-30,8.92227,8.92227,8.59479,8.73744,19152.649659626
2006-01-02,8.73744,8.9447,8.59479,8.82986,46273.773533105
2006-01-03,8.87382,9.10977,8.80295,8.96532,277405.2254751
2006-01-04,8.80295,9.29277,8.80295,8.92227,173111.73054687
2006-01-05,8.92227,9.0371,8.89714,8.92227,41497.593367157
2006-01-06,8.89714,8.98775,8.82986,8.98775,36151.838390287
2006-01-09,8.98775,8.98775,8.73744,8.80295,59513.322660559
2006-01-10,8.6899,8.80295,8.6899,8.7823,42591.043248789
2006-01-11,8.71142,8.92227,8.71142,8.92227,177066.43001683
2006-01-12,8.89714,8.92227,8.80295,8.85317,54797.332396351
2006-01-13,8.82986,8.87382,8.80295,8.87382,230139.43319107
2006-01-16,8.73744,8.92227,8.73744,8.92227,40699.519855181
2006-01-17,8.82986,9.01556,8.73744,9.01556,207056.60587331
2006-01-18,8.82986,8.92227,8.82986,8.92227,58293.919836394
2006-01-19,8.80295,9.38691,8.80295,9.20395,220690.7332455
2006-01-20,9.20395,9.20395,9.01556,9.20395,39502.409587216
2006-01-23,8.92227,9.29277,8.92227,9.29277,170859.06774281
2006-01-24,9.29277,9.38691,9.18067,9.29277,164646.13232974
2006-01-25,9.29277,9.5018,9.29277,9.43009,124161.73564189
2006-01-26,9.43009,9.62216,9.43009,9.45693,82597.264606136
2006-01-27,9.52339,10.4547,9.47936,10.2213,175508.18033842
2006-01-30,10.2697,10.2697,10.0132,10.0347,59452.018131008
2006-01-31,10.0831,10.2213,9.6643,10.0347,114144.57551322
2006-02-01,9.73598,10.0347,9.73598,9.99168,62230.785261395
2006-02-02,9.99168,10.1784,9.73598,10.0831,40721.812411381
2006-02-03,10.1784,10.1784,9.52339,10.0347,106361.12951583
2006-02-06,9.99168,10.0831,9.99168,10.0831,10312.536498333
2006-02-07,10.0347,10.1299,10.0347,10.1048,27799.932209784
2006-02-08,10.0831,10.1299,9.89838,10.1048,56461.471716716
2006-02-09,10.1048,10.198,10.1048,10.1784,76499.135857499
2006-02-10,10.198,10.6395,10.198,10.6179,292813.84032086
2006-02-13,10.5469,10.8484,10.5469,10.6395,107028.79157403
2006-02-14,10.6896,10.8484,10.6896,10.783,81550.629092524
2006-02-15,10.8055,10.8055,10.5964,10.5964,33561.443359793
2006-02-16,10.5964,10.783,10.5964,10.7534,47120.890668723
2006-02-17,10.6395,10.8484,10.6395,10.8484,51607.267604066
2006-02-20,10.8484,11.0386,10.8484,11.0386,13003.248031728
2006-02-21,11.0386,11.1525,11.0386,11.1525,29208.821761653
2006-02-22,11.1732,11.1732,11.1041,11.1041,11531.939322498
2006-02-23,11.1525,11.1525,11.0118,11.1525,19656.461429756
2006-02-24,11.1525,11.1525,11.0826,11.1525,88068.972525538
2006-02-27,11.1957,11.3804,11.1525,11.3608,34402.98735636
2006-02-28,11.4523,11.5241,10.8736,11.2226,88219.447279891
2006-03-01,11.4523,11.4746,10.9679,11.4523,65510.020278483
2006-03-02,11.5241,11.5241,11.1957,11.4298,45393.217563187
2006-03-03,11.4298,11.4298,11.0118,11.1041,52206.937365858
2006-03-06,10.9679,11.1041,10.9184,11.0826,31078.052599061
2006-03-07,11.1525,11.1525,10.6395,10.9893,31078.052599061
2006-03-08,10.7122,10.9893,10.5004,10.5685,45623.945519862
2006-03-09,10.5469,10.6896,10.5004,10.5004,23617.848666578
2006-03-10,10.4547,10.4547,9.52339,9.92083,117048.18095833
2006-03-13,9.89838,10.0562,9.5934,9.94231,65741.862862967
2006-03-14,9.99168,10.4763,9.92083,10.0562,174776.98449504
2006-03-15,10.198,10.2474,10.0562,10.2213,31628.678737213
2006-03-16,10.3828,10.434,10.2213,10.4079,81127.070524715
2006-03-17,10.4079,10.434,10.2904,10.363,69005.493090715
2006-03-20,10.4547,10.4547,10.1299,10.2904,65090.920221914
2006-03-21,10.2213,10.2904,10.154,10.2213,81270.857512208
2006-03-22,10.2904,10.2904,10.1299,10.1299,6229.6548302186
2006-03-23,10.0562,10.4079,9.99168,10.2904,241693.66506977
2006-03-24,10.198,10.8055,10.198,10.434,97140.928271316
2006-03-27,10.434,10.434,10.198,10.4079,118058.03375421
2006-03-28,10.2697,10.6896,10.2697,10.6395,39795.556701252
2006-03-29,10.783,11.3383,10.783,11.3383,89309.553278094
2006-03-30,11.3383,11.6155,10.9184,10.9893,148597.72112102
2006-03-31,11.2226,11.2656,10.9893,11.131,73358.114688855
2006-04-03,11.1525,11.1525,10.8484,10.8736,23633.453455918
2006-04-04,10.8055,10.9679,10.5685,10.7122,189506.79100449
2006-04-05,10.6896,10.8055,10.5254,10.8055,315710.52479434
2006-04-06,10.7344,10.8952,10.5469,10.8484,195247.12422611
2006-04-07,10.9184,11.1732,10.9184,11.1525,95101.159378973
2006-04-10,11.1525,11.3608,11.1525,11.1957,123320.19164533
2006-04-11,11.1525,11.1957,11.0118,11.1041,11913.142033526
2006-04-12,11.0593,11.1732,10.9893,11.1732,102107.70979278
2006-04-13,11.2907,11.5734,11.2907,11.5241,69237.335675199
2006-04-18,11.5241,12.1278,11.5241,12.0354,104066.11085499
2006-04-19,12.0802,12.0802,11.7788,11.822,33883.57079689
2006-04-20,11.7087,11.8936,11.594,11.8936,236305.55423612
2006-04-21,11.8712,11.8712,11.6372,11.8506,4586.6934382447
2006-04-24,11.8506,11.916,11.7582,11.916,18749.154392397
2006-04-25,11.916,11.916,11.6856,11.822,6397.9636295321
2006-04-26,11.7087,11.7582,11.5734,11.7582,9053.0070730069
2006-04-27,11.6155,11.6856,11.5734,11.6856,439469.87979682
2006-04-28,11.7087,11.916,11.7087,11.916,26681.960516331
2006-05-02,11.665,11.916,11.665,11.7582,3722.8568854769
2006-05-04,11.665,11.822,11.6155,11.6155,33020.848871932
2006-05-05,11.5734,11.986,11.5734,11.6856,91712.690836503
2006-05-08,11.6856,11.9422,11.6155,11.6856,21840.017309591
2006-05-09,11.6856,11.822,11.6856,11.822,20325.23811577
2006-05-10,11.8004,11.8506,11.594,11.7788,285740.41223845
2006-05-11,11.7582,11.822,11.7582,11.8004,6520.5726886346
2006-05-12,11.8004,11.8506,11.7582,11.8506,28537.81582002
2006-05-15,11.8506,11.916,11.7087,11.7582,94091.306583093
2006-05-16,11.7087,11.7582,11.2907,11.5734,128752.88759138
2006-05-17,11.6155,11.6155,11.4746,11.4746,14207.046066553
2006-05-18,11.4746,11.6155,11.3804,11.3804,14377.584121487
2006-05-19,11.3383,11.5241,11.1957,11.5241,94404.516997709
2006-05-22,11.5734,11.5734,10.2213,10.6896,113347.61662905
2006-05-23,10.3146,10.9184,9.62216,10.6896,453655.74793499
2006-05-24,10.6395,10.6601,10.2213,10.2213,31549.540162701
2006-05-25,10.2213,10.2213,9.62216,9.99168,9620.3526283086
2006-05-26,10.2213,10.4547,10.2213,10.363,41644.724238079
2006-05-29,10.5469,10.6601,10.363,10.363,6249.718130799
2006-05-30,10.3828,10.3828,10.2213,10.2697,5052.6078628343
2006-05-31,9.94231,10.5469,9.94231,10.5469,46589.213203342
2006-06-01,10.5469,10.9184,10.0831,10.154,94133.662439874
2006-06-02,10.5469,10.5964,10.2213,10.3416,25169.410578129
2006-06-05,10.4547,10.6896,10.4547,10.5964,16455.25035937
2006-06-06,10.5964,10.5964,10.3146,10.363,32240.609404916
2006-06-07,10.363,10.5004,10.2697,10.3146,9574.6528880977
2006-06-08,10.3416,10.3416,10.2474,10.2474,4104.0595965047
2006-06-09,10.2697,10.4547,10.1784,10.2213,13998.610666079
2006-06-12,10.2697,10.2697,9.75843,9.89838,118690.02772249
2006-06-13,9.6643,9.6643,8.9447,9.54938,58964.925778027
2006-06-14,9.31435,9.94231,9.31435,9.75843,12225.237820333
2006-06-16,9.94231,10.2213,9.75843,9.75843,33290.588801957
2006-06-19,9.85076,9.85076,9.75843,9.85076,17426.0911819
2006-06-20,9.99168,9.99168,9.71351,9.71351,5976.6343173434
2006-06-21,9.99168,9.99168,9.62216,9.75843,5809.44014584
2006-06-22,9.75843,9.75843,9.52339,9.57267,18328.939708019
2006-06-23,9.71351,9.71351,9.38691,9.43009,13724.412224814
2006-06-26,9.29277,9.47936,9.29277,9.43009,37208.505554188
2006-06-27,9.64805,9.78972,9.64805,9.78972,38573.924621466
2006-06-28,9.83997,10.0034,9.6921,9.6921,8646.1679223485
2006-06-29,9.7628,9.9531,9.64805,9.9531,2697.3993002557
2006-06-30,10.024,10.4079,9.78972,9.9808,21866.768377032
2006-07-03,10.0759,10.2142,9.9808,9.9808,9028.4852611864
2006-07-04,10.172,10.2142,9.9808,10.1235,18161.745536515
2006-07-05,9.9531,10.2142,9.9531,9.9808,47516.583541281
2006-07-06,10.2142,10.3568,10.2142,10.3568,14730.921137264
2006-07-07,10.3828,10.3828,10.2635,10.3146,25989.776646306
2006-07-10,10.2142,10.3828,10.2142,10.3828,10040.567312687
2006-07-11,10.3828,10.3828,10.3568,10.3568,3915.6874966108
2006-07-12,10.4079,10.88,10.4079,10.88,389047.46155482
2006-07-13,10.6475,10.6896,10.4079,10.5469,31191.744635684
2006-07-14,10.2859,10.6896,10.2859,10.6896,36703.579156248
2006-07-17,10.7875,10.7875,10.4547,10.4547,3009.4950870621
2006-07-18,10.3568,10.6896,10.3568,10.6896,27550.255580338
2006-07-19,10.6896,10.6896,10.5254,10.6896,22431.884676713
2006-07-20,10.7399,10.8359,10.5964,10.8359,112988.70647422
2006-07-21,10.7875,10.7875,10.5254,10.6896,108777.64260796
2006-07-24,10.5964,10.809,10.5747,10.7157,3936.8654250013
2006-07-25,10.765,10.8359,10.765,10.8359,15743.003188765
2006-07-26,10.8592,10.8592,10.6475,10.8592,10731.636554902
2006-07-27,10.8359,10.9077,10.7157,10.8359,18565.240803743
2006-07-28,10.8359,10.88,10.6475,10.7875,17128.485556623
2006-07-31,10.88,11.3804,10.7157,10.7157,35626.848691766
2006-08-01,10.7157,10.88,10.6896,10.6896,41352.691751854
2006-08-02,10.6896,10.7399,10.6896,10.6896,163180.39675955
2006-08-03,10.7875,10.88,10.3568,10.6896,78794.154518337
2006-08-04,10.6896,10.88,10.5747,10.6475,5660.0800192969
2006-08-07,10.5964,10.8592,10.5469,10.5747,15259.254719215
2006-08-08,10.6896,10.8359,10.6896,10.7399,148507.43626841
2006-08-09,10.7875,11.3545,10.7875,10.9516,36197.538130497
2006-08-10,11.0719,11.3545,10.9785,11.0001,176036.51392036
2006-08-11,11.3088,11.3088,10.9292,11.2144,15553.516461061
2006-08-14,10.9292,10.9292,10.7875,10.7875,99814.920387561
2006-08-16,10.88,11.0495,10.8359,10.9292,14603.853566921
2006-08-17,11.0001,11.0225,10.8359,10.8359,129740.44783106
2006-08-18,10.8359,11.0719,10.8359,10.8592,24432.641595704
2006-08-21,11.0656,11.1203,10.7534,10.8592,16188.854312774
2006-08-22,10.9606,11.1687,10.914,11.0171,21205.794085688
2006-08-23,11.1203,11.1687,10.9606,10.9606,12059.158276639
2006-08-24,11.0171,11.0171,10.914,10.9606,20018.715468013
2006-08-25,10.914,11.0171,10.6995,10.9606,70607.213253718
2006-08-28,10.9606,11.0171,10.8055,10.9606,49107.157426184
2006-08-29,10.914,11.0656,10.914,10.9606,152910.216118
2006-08-30,10.9606,11.0171,10.8055,10.9606,76493.562718449
2006-08-31,10.9606,11.0171,10.4932,10.9606,86385.884532403
2006-09-01,10.6995,10.9606,10.5425,10.6538,46840.004460598
2006-09-04,10.6995,10.6995,10.5004,10.6995,47595.722115793
2006-09-05,10.9346,11.0171,10.9346,11.0118,130853.96101327
2006-09-06,11.0171,11.0171,10.5605,10.9516,8223.7239823498
2006-09-07,10.914,11.0046,10.705,10.9606,18605.367404904
2006-09-08,11.0046,11.0046,10.7122,10.914,18934.182608861
2006-09-11,10.9543,10.9543,10.7534,10.9543,32678.658134255
2006-09-12,10.809,10.8305,10.809,10.809,3128.7602627346
2006-09-13,10.9606,11.0225,10.9606,11.0171,61246.568905145
2006-09-14,10.9893,11.0171,10.9606,11.0171,5729.1869435183
2006-09-15,10.914,11.1687,10.914,11.1687,58295.034464204
2006-09-18,11.2226,11.3275,11.1472,11.2226,22999.230232015
2006-09-19,11.2226,11.2791,11.2226,11.2521,18158.401653085
2006-09-20,11.0278,11.2226,10.8134,11.1687,7849.2090381821
2006-09-21,11.2226,11.4854,11.2226,11.4854,42190.891864991
2006-09-22,11.0826,11.6416,11.0826,11.5876,98550.932450995
2006-09-25,11.5339,11.8506,11.4854,11.8506,68250.890063329
2006-09-26,11.8999,12.4768,11.8999,12.4678,71824.386822263
2006-09-27,12.4741,12.4741,12.1556,12.4392,87447.010207546
2006-09-28,12.449,13.0492,12.449,13.0492,313688.58994697
2006-09-29,13.3004,13.3111,13.0492,13.3111,152185.70804149
2006-10-02,13.3911,13.4143,12.8429,13.3111,226910.35642544
2006-10-03,13.0528,13.2573,12.9469,13.208,26999.629442188
2006-10-04,12.7594,13.0492,12.7594,13.0106,31387.919130248
2006-10-05,13.0492,13.2851,13.0492,13.208,36468.392688333
2006-10-06,13.2573,13.3004,13.1523,13.1792,29335.889331996
2006-10-09,13.1156,13.1156,12.7935,13.0492,50631.968270295
2006-10-10,13.0492,13.0492,12.8043,13.0492,19449.140657092
2006-10-11,13.1156,13.2573,12.7872,13.1039,36515.207056354
2006-10-12,13.2573,13.2573,12.8932,13.0492,26151.39767876
2006-10-13,13.208,13.208,12.8715,13.2036,116473.03300835
2006-10-16,13.208,13.208,12.9523,13.0492,16434.07243098
2006-10-17,13.0492,13.0492,12.9613,12.9801,7424.5358425633
2006-10-18,13.0492,13.0492,12.9469,13.0492,5301.1698644695
2006-10-19,13.0492,13.0492,12.9469,13.0492,4656.9149902762
2006-10-20,13.0448,13.365,12.9469,13.1792,33985.001927602
2006-10-23,13.1316,13.2573,13.0492,13.1039,52187.988693087
2006-10-24,13.0492,13.2036,12.9469,13.1523,20730.962638618
2006-10-25,13.1523,14.0191,13.0492,14.0154,122084.06940401
2006-10-26,14.0154,14.0971,13.5848,14.0971,67526.381986814
2006-10-27,14.2757,14.2757,13.7795,13.8332,47529.959075001
2006-10-30,13.7302,13.7302,13.365,13.5194,90701.723412813
2006-10-31,13.6772,13.8332,13.4143,13.5194,127555.77732342
2006-11-02,13.5085,13.5085,13.208,13.3111,89305.094766854
2006-11-03,13.0716,13.4143,12.8966,13.0492,116977.9594063
2006-11-06,13.3111,13.6772,13.234,13.3111,149887.34549723
2006-11-07,13.7302,13.7302,13.365,13.6484,81232.960166668
2006-11-08,13.7302,13.7302,13.4968,13.705,62681.094896644
2006-11-09,13.705,13.766,13.365,13.6271,52996.093855354
2006-11-10,13.3498,13.714,13.2897,13.714,82426.726551202
2006-11-13,13.6987,13.6987,13.3794,13.5722,23860.837529162
2006-11-14,13.2456,13.3865,13.1586,13.1586,13690.973390513
2006-11-15,13.1523,13.1523,12.7998,12.8715,56387.906281254
2006-11-16,13.1039,13.1039,12.7128,12.8932,4176.5104041562
2006-11-17,12.8715,12.8715,12.5863,12.7872,61499.58941802
2006-11-20,12.6842,13.5085,12.5916,13.5085,13661.993067452
2006-11-21,13.4691,13.513,13.0528,13.3111,27312.839856804
2006-11-22,13.4691,13.4691,13.1316,13.4143,40634.871442199
2006-11-23,13.4691,13.5354,13.3111,13.5354,108295.00876622
2006-11-24,13.5507,13.556,13.3175,13.4907,14987.285533569
2006-11-27,13.5399,13.5399,13.1039,13.2851,12724.591079223
2006-11-28,13.0448,13.0492,12.8474,13.0492,33014.161105072
2006-11-29,13.0492,13.0492,12.8429,13.0492,67448.358040112
2006-11-30,12.9998,13.2573,12.9998,13.0492,64019.762896482
2006-12-01,13.2573,13.5194,13.208,13.5194,31318.812206027
2006-12-04,13.1739,13.7302,13.1694,13.6987,80320.079990258
2006-12-05,13.5938,13.724,13.4907,13.687,56853.820705843
2006-12-06,13.4907,13.6987,13.4907,13.6484,60090.69986615
2006-12-07,13.5659,13.6449,13.1694,13.6235,31851.604299217
2006-12-08,13.6484,13.6484,13.3865,13.6235,51451.219710662
2006-12-11,13.3542,13.5938,13.3273,13.5901,12072.533810359
2006-12-12,13.5354,13.5399,13.234,13.4907,165476.53004821
2006-12-13,13.2232,13.4907,13.1739,13.4907,351697.39826875
2006-12-14,13.4907,13.4907,13.3058,13.3058,376330.67287026
2006-12-15,13.2232,13.2232,12.3297,13.2142,84479.870977264
2006-12-18,13.2232,13.3732,12.8519,13.1192,50042.330158793
2006-12-19,13.2232,13.2232,12.4275,12.4275,359905.51746176
2006-12-20,12.423,12.9406,12.1107,12.1674,125930.6499764
2006-12-21,12.1107,12.1709,11.7025,12.1674,124439.27796659
2006-12-22,12.0623,12.6293,11.8066,12.1932,83365.243167241
2006-12-27,12.3521,12.6948,12.1107,12.1405,56441.408416135
2006-12-28,12.5602,12.5602,11.8506,12.1674,31936.316012779
2006-12-29,12.1019,12.1019,11.655,11.681,26375.437868575
2007-01-02,11.7968,11.8882,11.402,11.6918,284282.47906293
2007-01-03,11.665,12.0855,11.6325,11.8999,205907.42460118
2007-01-04,11.8506,11.8999,11.4792,11.8453,119179.34933109
2007-01-05,11.8506,11.8506,11.6372,11.7833,14493.50541373
2007-01-08,11.699,11.8506,11.3212,11.7833,6776.9370849399
2007-01-09,11.8389,12.0855,11.7912,11.822,6958.6214179737
2007-01-10,11.665,12.3952,11.665,12.1062,238234.97497527
2007-01-11,12.0855,12.4275,11.8292,12.4275,185999.05728635
2007-01-12,12.6911,12.6911,12.2794,12.423,12717.903312363
2007-01-15,12.1674,12.5916,11.9537,12.3791,48934.39011563
2007-01-16,12.4275,12.449,12.0855,12.4275,121462.10708602
2007-01-17,12.3791,12.8519,12.3791,12.8043,51430.041782272
2007-01-18,12.8519,13.0601,12.6948,13.0385,146220.22000225
2007-01-19,13.0528,13.0644,12.6428,12.9576,290946.83873907
2007-01-22,12.9576,12.9576,12.6948,12.6948,186768.15047527
2007-01-23,12.6948,12.6948,12.4392,12.6911,24697.92301449
2007-01-24,12.537,12.6911,12.3628,12.6911,9989.2944334263
2007-01-25,12.2103,12.6607,12.1932,12.4929,14040.966522859
2007-01-26,12.2417,12.4822,12.2417,12.4607,8146.8146634582
2007-01-29,12.4275,12.4822,12.1674,12.1674,13849.250539536
2007-01-30,12.3735,12.3791,12.0407,12.1674,479135.02504431
2007-01-31,12.222,12.3243,11.9277,12.1405,95326.314196599
2007-02-01,12.0623,12.3243,12.0623,12.3243,41457.466765996
2007-02-02,12.3791,12.6842,12.3791,12.6706,46897.965106718
2007-02-05,12.6024,12.6948,12.5916,12.6948,160941.10948923
2007-02-06,12.7793,12.9012,12.7494,12.9012,51022.088003803
2007-02-07,12.9012,12.9128,12.8519,12.9066,15225.815884914
2007-02-08,12.9182,12.9182,12.5916,12.5916,9532.2970313168
2007-02-09,12.5916,12.8966,12.4275,12.8966,15026.29750692
2007-02-12,12.8797,13.0106,12.7998,13.0106,33670.676885176
2007-02-13,13.0052,13.0832,12.8519,13.0832,19958.525566272
2007-02-14,13.0832,13.1426,13.0832,13.1379,32682.002017685
2007-02-15,13.1641,13.1694,12.6428,12.6428,60126.367956072
2007-02-16,12.6428,13.1192,12.4822,13.0968,4966.7815214626
2007-02-19,12.9066,13.1192,12.9066,13.0915,2283.8723827372
2007-02-20,13.0106,13.0106,12.7066,12.7494,114461.12981127
2007-02-21,12.8519,13.1156,12.7344,12.9182,5148.4658544963
2007-02-22,12.9576,12.9576,12.6948,12.9576,6653.2133980274
2007-02-23,13.0052,13.0106,12.7019,12.9576,26213.816836122
2007-02-26,12.7494,12.7494,12.537,12.6024,4843.05783455
2007-02-27,12.537,12.6948,11.916,12.6948,27210.294098281
2007-02-28,12.2274,12.6948,12.222,12.6948,14956.075954889
2007-03-01,12.6948,13.1192,12.3243,12.3791,40482.167432226
2007-03-02,12.6948,12.6948,12.3791,12.4678,9362.8736041933
2007-03-05,12.6948,12.6948,11.8506,12.1674,12542.906746189
2007-03-06,12.5916,12.5916,12.1019,12.1019,21514.545989064
2007-03-07,12.5342,12.537,12.1611,12.1709,13135.888741121
2007-03-08,12.4463,12.6842,12.2373,12.6842,19906.138059201
2007-03-09,12.6842,12.6911,12.4275,12.4822,24456.048779715
2007-03-12,12.4822,12.667,12.2696,12.2696,26969.534491317
2007-03-13,12.4275,12.6024,12.3243,12.6024,90029.602843369
2007-03-14,12.2696,12.4768,12.1674,12.4768,4700.3854748671
2007-03-15,12.5916,12.5916,12.1762,12.2696,13188.276248192
2007-03-16,12.6948,12.6948,12.2696,12.2696,103084.12375436
2007-03-19,12.2328,12.4123,12.1709,12.1709,74206.346452282
2007-03-20,12.3952,12.3952,12.0623,12.0679,24895.212136864
2007-03-21,12.1107,12.3243,12.0855,12.1709,40230.261547161
2007-03-22,12.2751,12.3791,12.1674,12.1674,35849.774253771
2007-03-23,12.1163,12.3243,12.0076,12.1503,6637.6086086871
2007-03-26,12.1611,12.2598,12.0076,12.222,19303.124413979
2007-03-27,12.1674,12.222,12.0076,12.1674,47570.085676163
2007-03-28,12.0623,12.0623,11.9277,12.031,9508.8898473063
2007-03-29,11.9537,11.9807,11.9053,11.9053,11206.468001972
2007-03-30,12.1062,12.1062,11.6372,11.7401,19137.044870285
2007-04-02,11.6918,11.7401,11.5851,11.6272,13653.076044972
2007-04-03,11.6372,11.8389,11.6272,11.8389,37293.21726775
2007-04-04,11.9537,11.9537,11.7833,11.7833,22805.284993071
2007-04-05,11.7401,11.7833,11.6372,11.7151,13145.920391412
2007-04-10,11.6416,11.7347,11.594,11.6372,89597.12725308
2007-04-11,11.6416,11.8389,11.6416,11.699,25467.016203406
2007-04-12,11.769,12.0354,11.7205,11.8712,34273.690530398
2007-04-13,12.0021,12.3243,11.9807,12.1932,46026.326159281
2007-04-16,12.2696,12.3791,12.2696,12.3297,34948.040355462
2007-04-17,12.335,12.3682,12.1674,12.3628,12587.49185859
2007-04-18,12.3735,12.4275,12.2157,12.423,59273.677681404
2007-04-19,12.222,12.2696,12.1405,12.2696,14619.458356262
2007-04-20,12.3791,12.4545,12.1107,12.1405,50138.188150455
2007-04-23,12.1107,12.3143,11.7087,12.3143,84046.280759166
2007-04-24,12.1674,12.4069,12.1611,12.4069,35625.734063955
2007-04-25,12.2751,12.3521,11.986,12.3243,10339.287565773
2007-04-26,12.423,12.6948,12.3243,12.6911,121146.66741578
2007-04-27,12.6769,12.6769,12.3898,12.4822,20870.291114871
2007-04-30,12.3243,12.6769,12.1709,12.6769,35787.355096408
2007-05-02,12.6769,12.9182,12.6607,12.9182,28492.116079808
2007-05-04,12.9353,12.9576,12.9066,12.9182,50536.110278634
2007-05-07,12.9576,12.9576,12.7793,12.9576,29321.399170465
2007-05-08,12.9576,12.9576,12.537,12.9066,67925.418742802
2007-05-09,12.537,12.8752,12.449,12.5916,34862.214014089
2007-05-10,12.6948,12.6948,12.1932,12.292,22157.686235448
2007-05-11,11.769,12.423,11.7025,12.292,10340.402193584
2007-05-14,12.3791,12.3791,11.5876,11.6325,117465.05175927
2007-05-15,11.7968,11.7968,11.1957,11.5303,26142.48065628
2007-05-16,11.5303,11.5303,11.2163,11.4263,18620.972194244
2007-05-17,11.4263,11.7025,11.4091,11.7025,45356.434845456
2007-05-18,11.7401,11.7401,11.2144,11.2656,96885.67850282
2007-05-21,11.5241,11.5241,11.1633,11.3383,103414.05358613
2007-05-22,11.5303,11.5303,11.1203,11.2144,154204.29900544
2007-05-23,11.1087,11.4298,11.0001,11.2656,300403.3410793
2007-05-24,11.1087,11.421,11.1087,11.4154,69463.605120634
2007-05-25,11.2656,11.3706,11.0548,11.3706,22046.223454445
2007-05-28,11.3804,11.4154,11.0826,11.3706,21445.439064843
2007-05-29,11.3706,11.3706,11.2656,11.3706,21628.238025687
2007-05-30,11.3706,11.3706,11.1402,11.3706,196040.73922685
2007-05-31,11.4746,11.7401,11.3706,11.7401,17109.536883853
2007-06-01,11.8389,11.8936,11.5851,11.7401,4557.7131151841
2007-06-04,11.7401,11.8292,11.5303,11.6372,13077.928095
2007-06-05,12.3521,12.667,11.8999,12.1556,120706.38943082
2007-06-06,12.4822,12.5763,11.7968,11.8506,46765.324397325
2007-06-08,11.7401,11.769,11.4523,11.7401,28944.654970678
2007-06-11,11.9537,11.9537,11.7968,11.7968,26327.508872744
2007-06-12,11.9537,11.9537,11.8766,11.8882,393128.1139673
2007-06-13,11.8819,11.8819,11.6479,11.7401,498439.2640861
2007-06-14,11.7401,11.8882,11.5339,11.6372,195418.77690885
2007-06-15,11.4792,11.7912,11.4792,11.6918,10367.153261024
2007-06-18,11.8335,11.8335,11.7151,11.7968,6745.7275062593
2007-06-19,11.7401,11.7401,11.6372,11.681,5471.707919403
2007-06-20,11.6918,11.7151,11.5303,11.6918,81156.050847776
2007-06-21,11.6918,11.6918,11.5545,11.5734,3902.3119628906
2007-06-22,11.6372,11.6372,11.5303,11.5851,11130.67331089
2007-06-25,11.5851,11.6325,11.2952,11.5851,14049.88354534
2007-06-26,11.7788,11.8882,11.4523,11.8882,47230.124194106
2007-06-27,11.7788,11.7788,11.507,11.7537,115401.87568293
2007-06-28,11.8819,11.8819,11.6155,11.7788,15846.663575097
2007-06-29,11.7788,11.8882,11.4576,11.8882,115213.50358303
2007-07-02,11.8819,11.8882,11.5876,11.8766,17977.831947861
2007-07-03,11.7788,11.9717,11.7788,11.8882,11451.686120177
2007-07-04,11.8882,11.8882,11.7788,11.8882,9191.2209214498
2007-07-05,11.8882,11.9987,11.8622,11.916,31115.949944602
2007-07-06,11.7788,11.9422,11.7788,11.9422,10238.971062871
2007-07-09,11.9422,11.9422,11.6416,11.8335,7709.8805619292
2007-07-10,11.8882,11.8882,11.6918,11.6918,4504.210980303
2007-07-11,11.507,11.8066,11.4909,11.8066,6424.7146969727
2007-07-12,11.7788,11.7788,11.3975,11.3975,27169.052869311
2007-07-13,11.4298,11.6155,11.3491,11.4263,20607.238951706
2007-07-16,11.3491,11.3545,11.0225,11.0772,13461.360061648
2007-07-17,11.0495,11.5607,10.809,11.5607,43902.960181187
2007-07-18,11.6155,11.6155,11.3491,11.4459,8153.5024303183
2007-07-19,11.4523,11.665,11.4459,11.665,52350.72435335
2007-07-20,11.6711,11.7259,11.5115,11.6111,22859.901755762
2007-07-23,11.594,11.6711,11.594,11.6155,3416.3342377205
2007-07-24,11.621,11.6416,11.3491,11.3608,38140.334403368
2007-07-25,11.3491,11.6711,11.1588,11.5339,51887.039184381
2007-07-26,11.5303,11.5607,11.0772,11.0772,5268.8456579788
2007-07-27,11.0225,11.507,11.0225,11.0916,20613.926718566
2007-07-30,11.0916,11.4792,11.0916,11.4792,8463.3689615047
2007-07-31,11.1857,12.074,11.1857,11.8882,23915.454291854
2007-08-01,11.5876,11.594,11.2226,11.5339,1473.5379648504
2007-08-02,11.3545,11.5734,11.3438,11.5662,13028.884471359
2007-08-03,11.4523,11.5734,11.1857,11.3491,4396.0920827308
2007-08-06,11.1355,11.5447,11.0826,11.3491,4146.4154532856
2007-08-07,11.2407,11.5509,11.2407,11.3491,20602.780440466
2007-08-08,11.5509,11.8882,11.4263,11.7401,13013.279682019
2007-08-09,11.8882,11.8882,11.3491,11.8335,22148.769212967
2007-08-10,11.1588,11.6603,11.1402,11.2952,3232.4206490667
2007-08-13,11.0826,11.3319,11.0225,11.1803,12527.301956849
2007-08-14,11.0772,11.0772,10.8691,10.9237,3482.0972785119
2007-08-16,10.809,10.8592,10.4547,10.5352,104021.52574259
2007-08-17,10.4816,11.3491,10.4277,11.3491,21493.368060674
2007-08-20,11.1203,11.3491,10.8592,10.8638,1028.8014686512
2007-08-21,11.2834,11.2952,10.8638,11.131,4180.9689153963
2007-08-22,11.131,11.5545,11.131,11.5545,66917.795202541
2007-08-23,11.5545,11.665,11.3859,11.6416,5654.5068802468
2007-08-24,11.6155,11.9359,11.3751,11.9359,21845.590448641
2007-08-27,11.8882,12.0463,11.8882,11.9422,23010.376510115
2007-08-28,11.8882,11.9987,11.8882,11.8882,35703.758010657
2007-08-29,11.3491,11.8882,11.3491,11.8882,6722.3203222488
2007-08-30,11.9322,11.9987,11.8882,11.8882,8142.3561522181
2007-08-31,11.9422,12.074,11.8882,12.0463,28242.439450364
2007-09-03,12.074,12.537,11.9422,12.537,46383.007058488
2007-09-04,12.537,13.0224,12.537,12.9675,79650.188676435
2007-09-05,12.9613,13.0779,12.6581,12.9675,27747.544702713
2007-09-06,12.6948,13.2386,12.6948,13.0224,183189.08057728
2007-09-07,12.9675,13.0224,12.4392,12.4392,19187.203121736
2007-09-10,12.0237,12.537,11.916,12.537,16524.357283591
2007-09-11,12.4822,13.0224,12.4822,12.9675,67739.275898529
2007-09-12,12.9675,13.0224,12.5979,12.9675,8496.8077958054
2007-09-13,12.9128,13.3982,12.9128,13.3498,31807.019186817
2007-09-14,13.5014,13.5085,13.2386,13.2851,56916.239863206
2007-09-17,13.0224,13.2851,13.0224,13.2626,5613.2656512759
2007-09-18,13.2626,13.2851,13.1641,13.2142,9294.8813077819
2007-09-19,13.2286,13.3175,13.2142,13.2386,11908.683522286
2007-09-20,13.0224,13.2897,13.0224,13.2386,2687.3676499655
2007-09-21,13.2386,13.2897,13.1316,13.2626,9374.0198822935
2007-09-24,13.2851,13.2851,12.9675,13.2286,3361.7174750294
2007-09-25,12.9675,13.0968,12.9675,13.0968,6513.8849217745
2007-09-26,13.1316,13.2897,13.1039,13.2897,74924.166761937
2007-09-27,13.2626,13.2626,13.0385,13.2626,3484.3265341319
2007-09-28,13.0601,13.234,12.7594,13.0601,2415.3984643199
2007-10-01,13.0528,13.0779,12.6024,13.0779,15815.453996417
2007-10-02,13.1316,13.1316,12.6185,13.1262,3595.7893151342
2007-10-03,13.2626,13.9687,13.1847,13.1847,75192.792064153
2007-10-04,13.2386,13.2386,13.0528,13.0528,4382.7165490105
2007-10-05,13.0779,13.234,12.7128,13.234,5057.0663740744
2007-10-08,13.2626,13.2626,12.7388,12.9801,8952.6905701048
2007-10-09,13.234,13.4539,13.0224,13.3982,11119.527032789
2007-10-10,13.4423,13.4539,13.0886,13.4539,7813.5409482613
2007-10-11,13.4539,13.7795,13.2386,13.7795,34938.008705171
2007-10-12,13.5606,14.1015,13.3004,14.0406,65370.69180223
2007-10-15,14.0469,14.6355,14.0469,14.6355,85587.811020427
2007-10-16,14.7771,14.7771,14.0469,14.3582,36123.972695036
2007-10-17,14.5054,14.7007,14.3204,14.5806,33503.482713672
2007-10-18,14.5806,14.5806,14.0927,14.0927,12147.213873631
2007-10-19,14.0927,14.5008,14.0927,14.2649,15699.532704174
2007-10-22,13.95,14.3204,13.5659,14.3204,7765.6119524303
2007-10-23,13.9652,14.3689,13.9652,14.3204,9436.4390396548
2007-10-24,14.0684,14.3401,14.0406,14.3204,14392.074283017
2007-10-25,14.0469,14.3141,13.9392,14.0469,5492.8858477934
2007-10-26,13.9392,14.0469,13.5606,14.0299,8923.7102470443
2007-10-29,13.8332,14.1563,13.7858,13.7858,3215.7012319164
2007-10-30,13.6108,14.0353,13.6108,13.7795,1397.7432737689
2007-10-31,13.7741,14.5869,13.7741,13.8611,20366.47934474
2007-11-02,13.9392,13.9392,13.6235,13.671,14388.730399587
2007-11-05,13.5354,13.671,13.2626,13.2897,10770.648528252
2007-11-06,13.2897,13.7741,13.2897,13.5606,8315.1234627717
2007-11-07,13.3982,13.5085,12.6948,12.9128,35430.674197201
2007-11-08,11.916,13.1847,11.916,13.1847,39295.088814552
2007-11-09,13.1847,13.724,12.6948,13.6179,5279.991936079
2007-11-12,13.5901,13.5901,12.7217,13.3911,5172.9876663168
2007-11-13,12.7494,13.5085,12.7066,13.3911,9384.0515325838
2007-11-14,13.3911,13.4539,12.8582,13.1792,4281.2854182984
2007-11-15,12.9128,12.9128,11.8882,12.1019,46930.289313209
2007-11-16,11.699,12.1019,11.3751,12.1019,14253.860434575
2007-11-19,12.4275,12.4275,11.986,12.4069,2721.9211120762
2007-11-20,11.6711,12.4167,11.6711,12.4167,4139.7276864255
2007-11-21,11.8882,12.4167,11.7259,12.0955,48223.257572836
2007-11-22,11.3491,12.3735,11.0826,12.3735,21423.146508642
2007-11-23,11.8999,12.2472,11.7788,11.7788,12318.866556374
2007-11-26,11.8622,12.4275,11.8622,12.1503,11416.018030255
2007-11-27,11.8882,12.4167,11.8882,12.1468,12400.234386506
2007-11-28,11.8882,12.51,11.8882,12.51,20674.116620307
2007-11-29,12.51,12.51,11.9277,12.3403,3777.473648168
2007-11-30,12.4024,12.5648,12.1556,12.5648,12597.52350888
2007-12-03,12.4275,12.4275,12.1709,12.3206,1085.6474869624
2007-12-04,12.537,12.537,11.8335,12.5342,13114.710812731
2007-12-05,12.2642,12.537,11.9923,12.537,57709.854863942
2007-12-06,12.5342,12.537,12.222,12.537,9368.4467432434
2007-12-07,12.537,12.973,12.537,12.815,19112.523058464
2007-12-10,12.5468,13.0832,12.1341,13.0832,85809.621954622
2007-12-11,13.191,13.3273,13.0779,13.3273,161811.63380885
2007-12-12,13.3175,13.3175,12.8383,13.2179,184776.31057875
2007-12-13,13.2897,13.2897,12.7066,12.7272,107838.01136411
2007-12-14,12.9469,13.0832,12.815,12.9469,832347.20250687
2007-12-17,13.0528,13.0528,12.8107,12.8107,5108.3392533355
2007-12-18,12.2751,12.8653,12.2751,12.8653,17641.214349234
2007-12-19,12.8107,12.8107,12.3791,12.8107,36942.109507593
2007-12-20,12.4822,12.8107,12.2642,12.8107,200433.48742615
2007-12-21,12.5405,12.8107,12.537,12.8107,76612.827894122
2007-12-27,12.5648,12.9469,12.537,12.9469,101041.01097859
2007-12-28,12.8107,13.0832,12.8107,13.0832,92837.350296817
2008-01-02,13.0832,13.0832,13.0779,13.0779,8749.8283086807
2008-01-03,13.0832,13.0832,12.6024,12.7019,4794.014210909
2008-01-04,12.7019,12.7019,12.2642,12.2642,8621.646110528
2008-01-07,12.2642,12.2642,12.2642,12.2642,205.09151704423
2008-01-08,12.2642,12.2642,12.0237,12.0237,5666.767786157
2008-01-09,11.9923,12.2751,11.681,11.681,1561.5935618422
2008-01-10,12.205,12.205,11.1732,11.1732,109606.92569861
2008-01-11,11.2834,11.822,11.0046,11.8183,7379.9507301624
2008-01-14,11.0656,11.2557,10.9184,11.1355,68840.528174831
2008-01-15,10.9184,10.9543,10.6296,10.9014,242882.97294307
2008-01-16,10.1048,10.6296,10.1048,10.3568,197724.94184779
2008-01-17,10.7938,10.8484,10.1048,10.5685,32971.805248291
2008-01-18,10.565,10.565,10.3568,10.565,199506.11708821
2008-01-21,10.3568,10.3568,9.97468,9.97468,7296.3536444107
2008-01-22,9.77272,10.9014,9.5934,10.7875,38260.71420685
2008-01-23,10.9014,10.9014,10.3783,10.7938,35632.421830816
2008-01-24,10.8484,11.0656,10.7122,11.0656,59561.25165639
2008-01-25,11.2834,11.2834,9.91626,9.91626,37162.805813977
2008-01-28,10.9014,10.9014,10.3021,10.4671,6225.1963189785
2008-01-29,11.1203,11.1203,10.6296,10.9014,15479.9510256
2008-01-30,10.7399,10.9014,10.6843,10.9014,20677.460503737
2008-01-31,10.521,10.7938,10.4816,10.7938,89690.755989121
2008-02-01,11.0046,11.4459,10.7875,11.4459,233452.10704246
2008-02-04,11.7205,11.7205,10.6843,10.6843,13921.701347187
2008-02-05,10.9014,10.9014,10.6341,10.6341,60523.17545644
2008-02-06,10.6843,10.7399,10.5803,10.7399,6251.9473864191
2008-02-07,10.7399,10.7399,10.6296,10.6296,19754.548677038
2008-02-08,10.6296,10.6296,10.5747,10.5747,706.67403155459
2008-02-11,10.5747,10.7938,10.5747,10.7938,1324.1778383073
2008-02-12,10.7938,10.9014,10.6949,10.6949,24532.958098607
2008-02-13,11.2,11.2,10.7938,10.7938,12181.767335742
2008-02-14,11.0118,11.0118,11.0046,11.0046,171.65268274354
2008-02-15,11.0001,11.0001,10.521,10.7705,14133.480631092
2008-02-18,10.6296,10.7991,10.521,10.7991,275.31306907568
2008-02-19,10.4386,10.6035,10.4125,10.4215,926.25571012912
2008-02-20,10.3021,10.3021,9.97468,10.0294,141846.42047572
2008-02-21,10.6556,10.6556,10.0562,10.5155,45968.365513159
2008-02-22,10.3469,10.3469,10.0689,10.0831,1705.3805493352
2008-02-25,10.1388,10.6035,9.9808,10.3021,7753.3510465201
2008-02-26,10.3568,10.3568,10.1433,10.3021,9324.9762586525
2008-02-27,10.3021,10.3021,10.0831,10.1388,145237.11827381
2008-02-28,9.5934,10.0034,9.28555,9.29907,303558.85240947
2008-02-29,9.36991,9.41301,8.99403,9.41301,26379.896379814
2008-03-03,9.39685,9.39685,8.72219,9.18513,22336.026685051
2008-03-04,9.1744,9.47936,9.10169,9.47936,18370.180936989
2008-03-05,9.26676,9.51259,9.26676,9.51259,18736.893486487
2008-03-06,9.5171,9.52339,9.31973,9.48471,94163.757390744
2008-03-07,9.27128,9.44173,9.21023,9.44173,111557.52436615
2008-03-10,9.05414,9.44173,9.02184,9.44173,33684.052418895
2008-03-11,9.45158,9.5278,9.05414,9.5278,16591.234952193
2008-03-12,9.51259,9.5278,9.20669,9.52339,7194.9225136986
2008-03-13,9.26676,9.26676,9.21743,9.21743,1864.7723261685
2008-03-14,9.0003,9.37436,9.0003,9.37436,2016.3617083316
2008-03-17,9.36548,9.36548,8.94021,9.26676,83892.462121382
2008-03-18,9.26676,9.26676,9.24527,9.24527,582.95034464204
2008-03-19,9.26676,9.37436,9.05414,9.3601,6993.1748800844
2008-03-20,9.34297,9.48471,9.26046,9.48471,20455.649569542
2008-03-25,9.27758,9.41835,9.23981,9.41835,202510.03903622
2008-03-26,9.41835,9.41835,9.19049,9.36991,7072.313454596
2008-03-27,9.26676,9.36991,9.15727,9.36991,124139.44308569
2008-03-28,9.37436,9.48471,9.16183,9.48471,20929.366388802
2008-03-31,9.48471,9.48471,9.26676,9.45158,20572.685489594
2008-04-01,9.26676,9.26676,9.2228,9.26676,7704.3074228791
2008-04-02,9.31973,9.31973,9.01018,9.26676,4526.5035365035
2008-04-03,9.06134,9.31973,9.06134,9.26676,1576.0837233725
2008-04-04,9.10977,9.10977,9.10977,9.10977,776.89558358604
2008-04-07,9.0057,9.06134,9.0057,9.02634,39350.820205053
2008-04-08,9.04786,9.07478,9.01018,9.07478,3064.1118497533
2008-04-09,8.99403,9.07478,8.99403,9.04786,1651.8784144541
2008-04-11,9.07478,9.0972,8.58583,8.99403,16883.267438418
2008-04-14,8.72219,8.99403,8.72219,8.99403,775.78095577602
2008-04-15,8.9133,8.9133,8.9133,8.9133,221.81093419458
2008-04-16,8.50328,8.92855,8.50328,8.92855,5828.3888186103
2008-04-17,8.72219,8.72219,8.72219,8.72219,2904.72007292
2008-04-18,8.66657,8.66657,8.44847,8.55801,5268.8456579788
2008-04-21,8.44847,8.44847,7.90417,8.30224,7423.4212147533
2008-04-22,7.92955,8.16111,7.92048,8.14226,11699.133494001
2008-04-23,7.63223,8.05605,7.63223,7.71244,30334.595849776
2008-04-24,7.74052,7.95808,7.68526,7.87805,48764.966688507
2008-04-25,7.71244,7.86414,7.71244,7.80448,28213.459127302
2008-04-28,7.90417,8.39464,7.89268,8.14226,59333.867583145
2008-04-29,8.16623,8.16623,7.82818,7.84953,15962.584867339
2008-04-30,7.84953,8.08467,7.84953,8.06278,34989.281584432
2008-05-05,8.05605,8.44847,8.05605,8.07372,10553.296105298
2008-05-06,8.08881,8.08881,8.05605,8.07884,13707.692807663
2008-05-07,8.12243,8.20984,7.90417,8.06871,8507.9540739057
2008-05-08,8.01237,8.21583,8.01237,8.21583,221.81093419458
2008-05-09,8.06871,8.08881,8.01237,8.08881,3814.2563658988
2008-05-12,8.08881,8.08881,8.01237,8.08881,497.12400327026
2008-05-13,8.09382,8.09382,8.01237,8.01237,742.34212147533
2008-05-14,8.01237,8.08881,7.85527,7.95808,23670.236173649
2008-05-15,7.79883,8.06871,7.54996,7.5601,100854.86813431
2008-05-16,7.6378,8.39464,7.6378,7.84953,11109.495382499
2008-05-19,7.78404,7.84953,7.78404,7.84953,4216.6370053171
2008-05-20,7.90417,7.95808,7.84953,7.85527,47261.333772786
2008-05-21,7.90417,7.90417,7.84953,7.90417,13336.521746925
2008-05-23,7.90417,7.90417,7.87805,7.90417,2108.8758165635
2008-05-26,7.95808,8.01237,7.90417,8.01237,2902.4908172999
2008-05-27,7.95808,8.01237,7.82818,8.01237,5819.4717961302
2008-05-28,8.01237,8.33992,8.01237,8.22525,7253.9977876298
2008-05-29,8.32969,8.39464,8.20391,8.36136,4219.9808887471
2008-05-30,8.36136,8.36136,8.23046,8.28087,20125.719737775
2008-06-02,8.23046,8.23046,8.23046,8.23046,540.59448786116
2008-06-03,7.91,9.53962,7.91,9.53962,30869.617198587
2008-06-04,9.0371,9.0371,8.34592,8.36136,9573.5382602877
2008-06-05,8.66657,8.66657,7.99136,8.17655,13653.076044972
2008-06-06,8.17655,8.17655,8.17655,8.17655,634.2232239031
2008-06-09,8.06278,8.06278,7.77255,7.77255,31204.005541594
2008-06-10,8.17655,8.17655,7.66354,7.97449,11130.67331089
2008-06-11,7.75012,7.84459,7.75012,7.84459,2935.9296516006
2008-06-12,7.74052,7.90417,7.41226,7.90417,10004.899222767
2008-06-13,7.5322,7.84459,7.52673,7.52673,870.52431962797
2008-06-16,7.54996,7.63223,7.52223,7.52673,7075.6573380261
2008-06-17,7.52223,7.89933,7.52223,7.89933,6512.7702939645
2008-06-18,8.09382,8.09382,8.09382,8.09382,1.114627810023
2008-06-19,7.90417,7.90417,7.74052,7.74052,5751.4794997188
2008-06-23,7.86414,7.86414,7.74052,7.74052,11741.489350783
2008-06-24,7.73487,7.73487,7.52223,7.73487,1045.5208858016
2008-06-25,8.06871,8.06871,7.52223,7.87805,791.38574511634
2008-06-26,7.52673,7.52673,7.52223,7.52223,339.96148205702
2008-06-27,7.30962,7.85921,7.30962,7.85921,11339.108711365
2008-06-30,7.84459,7.84459,7.43621,7.65313,32573.883120113
2008-07-02,7.57544,7.61941,7.46878,7.61941,8814.476721662
2008-07-03,7.11743,7.35725,7.11743,7.35725,2175.7534851649
2008-07-04,7.16231,7.34308,7.16231,7.34308,6099.2433764459
2008-07-07,7.12246,7.56935,6.70403,6.70403,45377.612773847
2008-07-08,6.70403,6.97174,6.07718,6.54157,50102.520060535
2008-07-09,6.5472,7.01652,6.5472,6.98843,10202.188345141
2008-07-10,7.10022,7.66031,7.10022,7.66031,6654.3280258374
2008-07-11,7.57544,7.79713,7.55769,7.59885,5827.2741908003
2008-07-14,7.88371,7.88371,7.54843,7.54843,3239.1084159269
2008-07-15,7.54843,7.54843,6.98843,7.40212,3638.1451719151
2008-07-16,7.40212,7.40212,6.98843,6.98843,12334.471345714
2008-07-17,6.98843,6.98843,6.93254,6.98843,6232.9987136487
2008-07-18,6.98843,6.98843,6.98843,6.98843,12619.81606508
2008-07-21,6.98843,6.98843,6.95999,6.98843,15477.721769979
2008-07-22,7.20052,7.20052,6.98843,7.10022,12197.372125082
2008-07-23,7.10022,7.10022,6.99435,7.10022,6893.9730049923
2008-07-24,7.10022,7.24556,7.00037,7.06648,3211.2427206763
2008-07-25,7.04387,7.04387,6.98843,6.98843,6402.4221407722
2008-07-28,6.98843,7.03418,6.87539,6.87539,23764.9795375
2008-07-29,6.87539,6.9049,6.87539,6.9049,2902.4908172999
2008-07-30,6.93254,6.98843,6.87539,6.98277,21196.877063207
2008-07-31,7.26315,7.26924,6.98843,6.98843,14343.030659377
2008-08-01,6.98843,6.98843,6.98277,6.98843,5867.4007919611
2008-08-04,6.98843,7.04387,6.98843,7.04387,1852.5114202582
2008-08-05,6.98843,6.98843,6.88176,6.98843,5986.6659676336
2008-08-06,6.98843,6.98843,6.92671,6.98843,3623.6550103848
2008-08-07,6.98843,6.98843,6.83779,6.93254,3201.2110703861
2008-08-08,6.93254,6.98843,6.9049,6.98843,2163.4925792547
2008-08-11,6.98843,7.00037,6.93254,6.98843,2791.0280362976
2008-08-12,6.98843,6.98843,6.93254,6.93254,2415.3984643199
2008-08-13,6.93254,6.95999,6.84955,6.95999,2876.8543776694
2008-08-14,6.95999,7.02171,6.9049,6.97174,2146.7731621043
2008-08-18,6.97174,6.97174,6.97174,6.97174,803.64665102659
2008-08-19,6.97174,6.97174,6.74199,6.82049,9610.3209780184
2008-08-20,6.82049,6.82049,6.82049,6.82049,3759.6396032076
2008-08-21,6.82049,6.82049,6.82049,6.82049,521.64581509077
2008-08-22,6.93254,6.98843,6.93254,6.98843,10198.844461711
2008-08-25,6.98843,7.04387,6.98843,6.98843,1261.7586809461
2008-08-26,6.98843,6.98843,6.87539,6.98843,22788.565575921
2008-08-27,6.98843,6.98843,6.97677,6.97677,54970.099706905
2008-08-28,6.97677,6.97677,6.95999,6.96583,41539.949223938
2008-08-29,6.98843,6.98843,6.76433,6.98843,87050.202707178
2008-09-01,7.12246,7.12246,7.08927,7.08927,2734.1820179865
2008-09-02,7.07681,7.10022,7.07681,7.08927,19765.694955139
2008-09-03,7.08927,7.10022,7.04387,7.10022,94465.82152726
2008-09-04,7.10022,7.43082,7.09519,7.43082,378795.11495822
2008-09-05,7.45719,7.45719,7.15628,7.43621,2473.3591104411
2008-09-08,7.43621,7.54843,7.37959,7.54843,967.49693909998
2008-09-09,7.49192,7.60343,7.49192,7.54843,9202.36719955
2008-09-10,7.54843,7.54843,7.37959,7.43621,2326.228239518
2008-09-11,7.51901,7.51901,7.43621,7.51373,4056.1306006737
2008-09-12,7.51373,7.51373,7.48662,7.48662,750.14451614549
2008-09-15,7.28917,7.28917,7.26924,7.26924,1698.6927824751
2008-09-16,7.26924,7.26924,7.15628,7.21165,2292.7894052173
2008-09-17,7.18949,7.26924,7.185,7.185,1689.7757599949
2008-09-18,7.15628,7.15628,6.99435,7.10022,4391.6335714907
2008-09-19,7.25703,7.26924,6.99435,7.26924,13485.881873469
2008-09-22,7.26924,7.26924,7.24035,7.24035,12235.269470622
2008-09-23,7.24035,7.24556,7.21165,7.21165,9496.6289413961
2008-09-24,7.21165,7.21165,7.19622,7.21165,658.7450357236
2008-09-25,7.21165,7.26924,7.21165,7.26924,5111.6831367655
2008-09-26,7.26315,7.26924,7.18949,7.26924,32696.492179215
2008-09-29,7.26924,7.26924,7.26924,7.26924,11887.505593895
2008-09-30,7.26315,7.26924,6.70888,7.26924,23343.650225312
2008-10-01,7.26924,7.26924,7.04387,7.04387,126424.43009624
2008-10-02,7.05554,7.05554,6.87539,6.91576,50412.386591721
2008-10-03,6.91576,7.12246,6.76433,6.87539,5655.6215080568
2008-10-06,6.87539,7.07169,6.42959,7.07169,13051.17702756
2008-10-07,7.07681,7.07681,6.55744,6.65208,7484.7257443045
2008-10-08,6.64742,6.64742,6.02129,6.37352,41869.879055705
2008-10-09,6.3955,7.15628,6.3955,7.15628,28732.875686774
2008-10-10,6.54157,6.54157,6.04346,6.04346,19816.967834399
2008-10-13,6.59171,6.59171,6.23921,6.26155,28427.467666827
2008-10-14,6.62589,6.62589,6.45785,6.45785,16065.130625862
2008-10-15,6.45785,6.45785,6.14986,6.26155,46450.999354899
2008-10-16,6.14986,6.20557,6.07153,6.07153,8328.498996492
2008-10-17,6.14986,6.14986,5.46766,5.46766,41685.965467051
2008-10-20,5.60751,5.70254,5.31128,5.31128,14502.422436209
2008-10-21,5.31128,5.47887,5.27763,5.2832,21545.755567745
2008-10-22,5.2832,5.2832,5.03164,5.03164,9454.2730846152
2008-10-23,5.02599,5.03164,4.78016,4.80798,26667.470354801
2008-10-24,4.81353,4.95331,4.16514,4.36075,68350.091938421
2008-10-27,4.46688,4.72418,4.08109,4.38873,57122.44600806
2008-10-28,4.39986,4.75218,4.39986,4.75218,38492.556791335
2008-10-29,5.22165,5.61865,4.93114,5.2553,42028.156204728
2008-10-30,5.56284,5.56284,5.2553,5.50677,296122.05566101
2008-10-31,5.50229,5.54741,5.07336,5.237,35662.516781686
2008-11-03,5.87021,5.87021,5.39507,5.59075,15583.611411932
2008-11-04,5.59075,5.78642,5.53512,5.78642,38128.073497457
2008-11-05,5.84249,5.85343,5.64663,5.64663,21335.09091165
2008-11-06,5.59075,5.64663,5.52911,5.59075,30008.009901439
2008-11-07,5.59075,5.59075,5.50157,5.59075,28095.30857944
2008-11-10,5.81423,5.86464,5.45097,5.45097,12994.331009249
2008-11-12,5.75295,5.75295,5.40054,5.40054,3985.9090486423
2008-11-13,5.39507,5.51816,5.37266,5.51816,7540.4571348057
2008-11-14,5.53512,5.80885,5.53512,5.57935,6244.1449917489
2008-11-17,5.57935,5.57935,5.39507,5.39507,5090.5052083751
2008-11-18,5.39507,5.39507,5.26094,5.33353,190071.90730417
2008-11-19,5.33353,5.59658,5.33353,5.59658,8214.8069598696
2008-11-20,5.56284,5.57935,5.47887,5.57935,9496.6289413961
2008-11-21,5.57935,5.73042,5.57935,5.59075,49743.609905708
2008-11-24,5.78077,5.78077,5.59075,5.60751,28446.416339597
2008-11-25,5.75609,5.81253,5.64898,5.81253,13413.431065817
2008-11-26,5.67714,5.80121,5.67714,5.70533,5462.7908969228
2008-11-27,5.81253,5.81253,5.70533,5.81253,6920.7240724329
2008-11-28,5.8633,6.14546,5.70533,6.13973,17577.680564063
2008-12-01,6.13973,6.13973,5.90843,5.90843,6492.7069933841
2008-12-02,6.00999,6.00999,5.81827,6.00424,833.74160189721
2008-12-03,6.2018,6.2018,6.00424,6.00999,9751.8787098914
2008-12-04,6.00999,6.09478,6.00999,6.06652,39837.912558032
2008-12-05,6.06652,6.06652,5.92521,5.9819,11366.974406615
2008-12-08,6.06652,6.09478,5.9819,6.03825,3784.1614150281
2008-12-09,6.03825,6.03825,6.02722,6.03825,76557.096503621
2008-12-10,6.03825,6.03825,5.95366,5.95366,2784.3402694375
2008-12-11,5.95366,5.95366,5.92521,5.92521,2957.1075799911
2008-12-12,5.92521,5.92521,5.91409,5.91409,6702.2570216684
2008-12-15,5.92521,5.92521,5.8633,5.8633,4583.3495548146
2008-12-16,5.88017,5.88017,5.81253,5.81253,2211.4215750857
2008-12-17,5.81253,5.81253,5.0791,5.13517,181111.4143394
2008-12-18,5.18047,5.29899,4.9151,5.0791,45656.269726352
2008-12-19,5.13517,5.13517,5.0791,5.0791,48004.790522072
2008-12-22,5.0791,5.0791,5.02249,5.0791,50244.077792407
2008-12-23,5.0791,5.0791,5.04519,5.0791,11553.117250889
2008-12-29,5.0791,5.0791,5.0791,5.0791,5005.7934948134
2008-12-30,5.0791,5.33856,5.0791,5.33856,13436.838249827
2008-12-31,5.33856,5.36106,5.30482,5.36106,9594.7161886781
2009-01-05,5.58688,5.64323,5.44586,5.58688,2031.966497672
2009-01-06,5.58688,5.58688,5.55873,5.55873,3200.0964425761
2009-01-07,5.55873,5.63766,5.54176,5.55298,7113.5546835669
2009-01-08,5.55298,5.55298,5.53593,5.55298,4182.0835432063
2009-01-09,5.63766,5.63766,5.53055,5.55298,7488.0696277346
2009-01-12,5.55298,5.55298,5.47395,5.47395,1977.3497349808
2009-01-13,5.47395,5.47395,5.25378,5.44011,4960.0937546024
2009-01-14,5.41741,5.41741,5.16351,5.16351,36410.432042212
2009-01-15,5.16917,5.61514,4.63321,4.63321,11045.961597328
2009-01-16,5.36106,5.38942,5.33272,5.33272,23343.650225312
2009-01-19,5.36106,5.55298,5.36106,5.44586,39481.231658825
2009-01-20,5.41741,5.49654,5.41741,5.44586,2130.053744954
2009-01-21,5.44586,5.44586,5.36106,5.36106,2092.1563994132
2009-01-22,5.36106,5.53055,5.36106,5.53055,8040.925021506
2009-01-23,5.53055,5.53055,5.36673,5.36673,3781.9321594081
2009-01-26,5.53055,5.53055,5.36673,5.36673,2882.4275167195
2009-01-27,5.52481,5.52481,5.36673,5.37794,1841.365142158
2009-01-28,5.52481,5.52481,5.37794,5.37794,2351.8646791486
2009-01-29,5.47395,5.47395,5.36673,5.36673,11025.898296747
2009-01-30,5.47395,5.47395,5.38942,5.41741,25166.0666947
2009-02-02,5.41741,5.41741,5.38942,5.38942,2796.6011753477
2009-02-03,5.38942,5.38942,5.36106,5.36106,2336.2598898082
2009-02-04,5.36673,5.36673,5.31039,5.31039,110396.08218811
2009-02-05,5.31039,5.33272,5.30482,5.30482,3073.0288722335
2009-02-06,5.36106,5.36106,5.22004,5.22004,5631.0996962363
2009-02-09,5.27648,5.27648,5.27648,5.27648,266.3960465955
2009-02-10,5.41741,5.41741,5.30482,5.30482,4013.7747438929
2009-02-11,5.47395,5.47395,5.40054,5.40054,5890.8079759716
2009-02-12,5.42898,5.42898,5.33272,5.33856,1741.0486392559
2009-02-13,5.40054,5.47967,5.33856,5.36106,2199.1606691754
2009-02-16,5.36106,5.41741,5.3442,5.3442,3984.7944208323
2009-02-17,5.3442,5.3442,5.28787,5.28787,9259.2132178612
2009-02-18,5.28787,5.28787,4.80232,5.0791,13858.167562017
2009-02-19,5.19177,5.19743,5.0791,5.0791,8422.1277325339
2009-02-20,5.09587,5.33272,4.98274,5.0791,4490.8354465827
2009-02-23,5.19177,5.32169,4.98274,4.98274,17867.483794669
2009-02-24,4.98274,4.98274,4.90962,4.96606,6986.4871132243
2009-02-25,5.0791,5.0791,4.96606,4.96606,18651.067145116
2009-02-26,5.15795,5.19177,4.97171,5.01683,19032.269856143
2009-02-27,5.01683,5.18603,4.87579,5.18603,20469.025103263
2009-03-02,5.22004,5.22004,4.51468,5.13517,92938.781427529
2009-03-03,5.13517,5.13517,4.95474,5.0791,6915.1509333828
2009-03-04,5.0791,5.52481,5.0791,5.30482,91941.189537558
2009-03-05,5.46828,5.46828,5.27648,5.27648,11943.236984397
2009-03-06,5.27648,5.44586,5.27648,5.36106,11670.153170941
2009-03-09,5.47395,5.47395,5.30482,5.41741,11380.349940335
2009-03-10,5.36106,5.47395,5.36106,5.36106,121536.78714929
2009-03-11,5.47395,5.53055,5.38942,5.38942,13911.669696897
2009-03-12,5.40054,5.40054,5.28212,5.28212,9484.3680354858
2009-03-13,5.30482,5.41741,5.20874,5.40637,13537.15475273
2009-03-16,5.45699,5.4629,5.36106,5.36673,9773.0566382818
2009-03-17,5.27648,5.36106,5.27648,5.32169,5654.5068802468
2009-03-18,5.36106,5.41741,5.36106,5.41741,72804.144667273
2009-03-19,5.47395,5.47395,5.41741,5.47395,6800.3442689504
2009-03-20,5.42898,5.53055,5.42898,5.47395,2850.1033102288
2009-03-23,5.53055,5.55873,5.36106,5.44586,66175.453081066
2009-03-24,5.51916,5.80677,5.47395,5.75609,207202.62211642
2009-03-25,5.75609,5.85748,5.69967,5.69967,25883.887004354
2009-03-26,5.70533,5.81253,5.6207,5.81253,23845.232739823
2009-03-27,5.73349,6.01574,5.69967,5.92521,156744.53578449
2009-03-30,5.75609,5.92521,5.64323,5.92521,492261.99676295
2009-03-31,5.9819,6.10616,5.92521,6.0553,15197.950189664
2009-04-01,6.1512,6.1512,6.04399,6.14546,14697.482302963
2009-04-02,6.1512,6.19624,6.13973,6.19624,37801.487549121
2009-04-03,6.2018,6.5237,6.2018,6.46199,46312.785506456
2009-04-06,6.42232,6.59171,6.41612,6.43353,6451.4657644132
2009-04-07,6.37693,6.87387,6.37693,6.86812,19742.287771127
2009-04-08,6.86238,7.05401,6.77221,7.02603,13690.973390513
2009-04-09,7.05401,7.33097,6.88383,7.31356,29575.534311151
2009-04-14,7.27912,7.78816,7.27912,7.69791,26438.971653746
2009-04-15,7.61806,7.77595,7.61806,7.61806,50676.553382696
2009-04-16,7.41539,7.72608,7.41539,7.64596,11614.42178044
2009-04-17,7.73163,7.73163,7.25085,7.39296,9658.2499738494
2009-04-20,7.1954,7.1954,6.86812,7.1954,16760.658379316
2009-04-21,7.16741,7.43782,7.16741,7.40982,7301.9267834608
2009-04-22,7.61806,7.61806,7.33725,7.56163,13491.455012519
2009-04-23,7.56163,7.56163,7.138,7.33725,32459.07645568
2009-04-24,7.33725,7.50581,7.33725,7.44859,177306.07499598
2009-04-27,7.44859,7.61806,7.33725,7.61806,215044.02875993
2009-04-28,7.59024,7.59024,7.2906,7.2906,2805.5181978279
2009-04-29,7.59024,7.59024,7.59024,7.59024,30.094950870621
2009-04-30,7.61268,7.65152,7.33725,7.47729,6830.439219821
2009-05-04,7.73163,7.73163,7.44859,7.44859,5728.0723157083
2009-05-05,7.44859,7.50581,7.44859,7.44859,869.40969181795
2009-05-06,7.55554,7.56163,7.55554,7.56163,3601.3624541844
2009-05-07,7.61806,7.78331,7.45468,7.45468,86366.935859633
2009-05-08,7.36354,7.61806,7.36354,7.61806,1015.425934931
2009-05-11,7.50581,7.61806,7.50581,7.61806,45044.33905865
2009-05-12,7.61806,8.12665,7.61806,7.85527,376815.53596762
2009-05-13,8.12082,8.12082,7.78816,7.95646,124752.48838121
2009-05-14,7.70365,7.89448,7.70365,7.89448,1893.7526492291
2009-05-15,8.13715,8.13715,8.13715,8.13715,11.14627810023
2009-05-18,8.1149,8.1149,7.84953,7.89448,4481.9184241025
2009-05-19,7.89448,8.23898,7.89448,7.95646,132996.27566414
2009-05-20,8.10899,8.1149,7.93367,7.94094,1027.6868408412
2009-05-21,7.95646,8.08627,7.92212,7.92212,71681.71446258
2009-05-22,8.03003,8.03003,7.78816,7.87886,4135.2691751854
2009-05-25,7.79389,8.00824,7.73649,7.73649,2913.6370954002
2009-05-26,7.73163,7.83392,7.73163,7.78816,35562.200278784
2009-05-27,7.8454,8.12665,7.8454,8.12665,31559.571812992
2009-05-28,10.721,10.721,9.1196,9.28555,291445.07737015
2009-05-29,9.48302,9.72431,9.28647,9.34926,91369.385471017
2009-06-01,9.35112,9.71809,9.35112,9.71809,31015.6334417
2009-06-02,9.79167,9.81392,9.31157,9.31157,46119.954895322
2009-06-03,9.35112,9.50902,9.20132,9.50902,12360.107785345
2009-06-04,9.53774,9.70633,9.52057,9.64987,38782.360021941
2009-06-05,9.64987,9.7073,9.30083,9.7073,15223.586629295
2009-06-08,9.59149,9.7073,9.43365,9.53586,9803.1515891524
2009-06-09,9.64987,9.70099,9.64987,9.70099,2668.4189771951
2009-06-10,9.7628,10.0903,9.75843,10.0266,48343.637376318
2009-06-12,10.0231,10.2931,9.87408,10.2644,40167.842389799
2009-06-15,10.1118,10.1514,9.9325,10.1002,12953.089780277
2009-06-16,10.0751,10.0751,9.81762,10.0266,18292.156990287
2009-06-17,10.0411,10.0966,9.84464,9.84464,14847.957057316
2009-06-18,9.82121,9.82121,9.73695,9.82121,10729.407299282
2009-06-19,9.66067,9.98274,9.66067,9.82121,6354.4931449412
2009-06-22,9.87408,9.87408,9.31157,9.58614,6039.0534747047
2009-06-23,9.56464,9.56464,9.28833,9.53586,9916.8436257748
2009-06-24,9.55843,9.71895,9.27758,9.27758,13276.331845184
2009-06-25,9.40221,9.45524,9.28833,9.39414,16086.308554252
2009-06-26,9.72966,9.72966,9.369,9.45524,8633.9070164383
2009-06-29,9.28833,9.54591,9.28555,9.51353,13401.170159907
2009-06-30,9.51353,9.51353,9.39685,9.51353,2086.5832603631
2009-07-01,9.58614,9.91364,9.58614,9.84464,62366.769854218
2009-07-02,9.9082,10.0231,9.71895,10.0006,7051.1355262056
2009-07-03,9.75406,9.97011,9.75406,9.93152,1124.6594603132
2009-07-06,10.0231,10.2231,9.54037,9.74045,11306.784504874
2009-07-07,9.62923,9.8562,9.62923,9.85076,3720.6276298568
2009-07-08,9.74045,9.96379,9.74045,9.91364,1673.0563428445
2009-07-09,9.84464,10.0788,9.84464,10.0626,5344.6403490604
2009-07-10,9.88584,10.0562,9.88584,10.0562,4762.8046322283
2009-07-13,10.0562,10.1945,10.0006,10.1882,10956.791372526
2009-07-14,10.1882,10.4008,10.1882,10.3721,6491.592365574
2009-07-15,10.4411,10.6018,10.2573,10.3155,216279.03637343
2009-07-16,10.5155,10.5155,10.3155,10.3155,69945.124334564
2009-07-17,10.3155,10.5946,10.3155,10.486,16724.990289395
2009-07-20,10.5454,11.4613,10.5454,11.1803,38638.573034448
2009-07-21,11.4163,11.5187,11.1732,11.2907,29471.873924818
2009-07-22,11.1625,11.4379,11.1176,11.3922,11874.130060176
2009-07-23,11.2907,11.402,11.1732,11.2307,10767.304644822
2009-07-24,11.2387,11.2387,11.0584,11.1176,176515.80387868
2009-07-27,11.1176,11.1176,10.8296,11.1176,7348.7411514817
2009-07-28,11.1176,11.1455,10.9453,11.0862,4466.3136347622
2009-07-29,11.0019,11.1572,10.791,11.1572,15698.418076364
2009-07-30,11.202,11.3168,11.0934,11.3168,14154.658559482
2009-07-31,11.1803,11.1803,10.6565,10.9453,20584.946395505
2009-08-03,11.1176,11.1176,10.6241,10.9453,3669.3547505958
2009-08-04,11.1051,11.1051,10.8888,10.9113,4004.8577214127
2009-08-05,10.9113,10.9113,10.0841,10.7784,23652.402128688
2009-08-06,10.7677,10.7677,10.4294,10.5946,45176.979768043
2009-08-07,10.3703,10.4797,9.92977,10.1137,45589.392057751
2009-08-10,10.1209,10.1738,9.5171,9.71436,125169.35918215
2009-08-11,9.74045,9.8562,9.59779,9.74045,18253.145016937
2009-08-12,9.71274,9.71274,9.51353,9.71274,10466.355136116
2009-08-13,9.73695,9.91364,9.5763,9.81587,9352.8419539031
2009-08-14,9.66067,9.91364,9.66067,9.91364,22532.201179615
2009-08-17,9.94231,9.94231,9.69029,9.69029,8307.3210681015
2009-08-18,9.74045,9.74045,9.69029,9.69029,15701.761959794
2009-08-19,9.90198,9.90198,9.62923,9.68398,18106.014146014
2009-08-20,9.65522,9.71274,9.51353,9.57095,35562.200278784
2009-08-21,9.56464,9.57095,9.46059,9.57095,132296.28939944
2009-08-24,9.5763,9.8562,9.57095,9.8562,12439.246359857
2009-08-25,9.89576,9.89576,9.68398,9.78263,21133.343278036
2009-08-26,9.89926,9.89926,9.35381,9.39592,14440.003278848
2009-08-27,9.71274,9.71274,9.28833,9.68398,17972.258808811
2009-08-28,9.47129,9.80411,9.47129,9.79973,32671.970367394
2009-08-31,9.74045,9.79973,9.62923,9.79973,24220.8623118
2009-09-01,9.80148,9.80148,9.34926,9.64987,21542.411684314
2009-09-02,9.3439,9.3439,8.90791,9.22644,19135.930242476
2009-09-03,9.22552,9.22552,8.94021,9.16718,8355.2500639325
2009-09-04,9.16718,9.34038,9.00301,9.16718,990.90412311046
2009-09-07,9.13936,9.16718,9.11242,9.16718,2692.9407890156
2009-09-08,9.16718,9.16718,9.00301,9.16718,5312.3161425697
2009-09-09,9.22015,9.22015,8.71054,9.16718,40683.91506584
2009-09-10,9.11242,9.11242,8.71054,9.09985,63235.064918225
2009-09-11,9.16183,9.16183,8.59479,8.71054,427961.34765834
2009-09-14,8.76885,8.76885,8.59479,8.59479,4834.1408120698
2009-09-15,8.59479,8.60647,8.53738,8.53738,62876.154763398
2009-09-16,8.73744,8.76885,8.60647,8.60647,8038.695765886
2009-09-17,8.70514,8.72219,8.55621,8.72219,23476.290934704
2009-09-18,8.73744,9.02542,8.73295,9.02542,124166.19415313
2009-09-21,9.05414,9.28555,9.05414,9.18067,65988.195608982
2009-09-22,9.27128,9.27128,9.06134,9.11242,61590.988898441
2009-09-23,9.16718,9.2551,9.05414,9.15727,48581.053099853
2009-09-24,9.15191,9.15191,8.97429,9.11242,387669.78158162
2009-09-25,8.95814,9.05414,8.94021,9.05414,12197.372125082
2009-09-28,8.94558,8.94558,8.88368,8.94021,12081.45083284
2009-09-29,8.97429,9.16183,8.73744,8.94021,83609.346657636
2009-09-30,8.99494,9.04159,8.82716,8.93033,29147.517232102
2009-10-01,9.02005,9.02005,8.69976,8.92764,41271.323921722
2009-10-02,8.88368,8.88368,8.67554,8.85497,18381.327215089
2009-10-05,8.82537,8.82537,8.46524,8.71054,34075.286780213
2009-10-06,8.75002,8.8128,8.65223,8.65223,35410.610896621
2009-10-07,8.68093,8.72219,8.59479,8.59479,9991.5236890463
2009-10-08,8.71142,8.76885,8.59479,8.68093,17309.055261848
2009-10-09,8.76346,8.76346,8.59479,8.66388,8642.8240389185
2009-10-12,8.66388,8.66388,8.59479,8.59479,33330.715403119
2009-10-13,8.54545,8.68093,8.48732,8.54545,3720.6276298568
2009-10-14,8.62978,8.8128,8.46524,8.8128,43904.074808997
2009-10-15,8.8128,8.8128,8.5257,8.70514,7100.1791498466
2009-10-16,8.59479,8.70514,8.41304,8.59479,15818.797879846
2009-10-19,8.46875,8.48112,8.45995,8.45995,13279.675728614
2009-10-20,8.58941,8.59479,8.429,8.45995,6736.8104837791
2009-10-21,8.59479,8.59479,8.25612,8.30914,14357.520820906
2009-10-22,8.35454,8.59479,8.35454,8.59479,13143.691135791
2009-10-23,8.65223,8.72847,8.55173,8.71054,26825.747503823
2009-10-26,8.49799,8.71054,8.49799,8.59479,2764.2769688571
2009-10-27,8.59479,8.59479,8.40603,8.59479,9873.3731411839
2009-10-28,8.59479,8.59479,8.45995,8.53738,7508.132928315
2009-10-29,8.44049,8.59479,8.44049,8.59479,7801.2800423511
2009-10-30,8.59479,8.59479,8.53738,8.59479,2629.4070038443
2009-11-02,8.58403,8.58403,8.45995,8.45995,5876.3178144413
2009-11-03,8.48112,8.58403,8.45288,8.45288,25831.499497283
2009-11-04,8.48112,8.59479,8.40603,8.59479,12066.960671309
2009-11-05,8.59479,8.78948,8.50948,8.77333,65307.158017058
2009-11-06,8.8128,8.92764,8.71682,8.91599,35743.884611818
2009-11-09,9.03081,9.22552,8.94021,9.19231,145073.26798573
2009-11-10,9.23717,9.45524,9.22552,9.45524,209583.46711863
2009-11-12,9.49016,9.49016,9.34575,9.4498,20084.478508805
2009-11-13,9.4498,9.45524,9.34038,9.45524,13468.047828509
2009-11-16,9.44435,9.44435,8.88368,9.16718,14466.754346289
2009-11-17,8.88907,9.16718,8.80742,9.16183,24190.76736093
2009-11-18,9.02542,9.11242,8.86394,9.11242,13461.360061648
2009-11-19,8.89355,9.07478,8.8128,9.04786,11980.019702128
2009-11-20,9.04786,9.15727,9.04248,9.15727,15617.050246232
2009-11-23,9.16718,9.34038,9.15727,9.34038,184299.24987607
2009-11-24,9.369,9.39414,9.23717,9.23717,266207.67449561
2009-11-25,9.28647,9.38344,9.23899,9.37621,11463.947026087
2009-11-26,9.44801,9.44801,9.23272,9.3439,268588.51949782
2009-11-27,9.25601,9.28019,8.8801,9.24527,12409.151408987
2009-11-30,9.24527,9.39152,9.18067,9.36639,425996.25882926
2009-12-01,9.30805,9.67949,9.30805,9.59779,50952.981079582
2009-12-02,9.71436,9.77106,9.62293,9.7423,112684.41308209
2009-12-03,9.71984,9.73957,9.65522,9.65522,10378.299539124
2009-12-04,9.62923,9.72431,9.51174,9.6858,9775.2858939018
2009-12-07,9.6858,9.6858,9.05324,9.465,103389.5317743
2009-12-08,9.47035,9.47035,9.28019,9.36639,4893.216086001
2009-12-09,9.13398,9.36093,9.13398,9.16812,29865.337541757
2009-12-10,9.1753,9.51174,9.15727,9.39592,540985.72222249
2009-12-11,9.48302,9.50452,9.22644,9.37621,3467.6071169816
2009-12-14,9.5171,9.5171,9.28019,9.28019,7.8023946701611
2009-12-15,9.28019,9.28019,9.14026,9.19414,7774.5289749105
2009-12-16,9.19414,9.42474,9.13398,9.42474,33179.126020955
2009-12-17,9.44257,9.44257,9.20041,9.28019,26306.330944353
2009-12-18,9.30805,9.43722,9.16183,9.28019,3901.1973350806
2009-12-21,9.28019,9.3376,9.1753,9.20395,3155.5113301752
2009-12-22,9.16812,9.3376,9.16812,9.3376,38715.48235334
2009-12-23,9.26769,9.36639,9.20041,9.28019,3098.665311864
2009-12-28,9.28019,9.36639,9.22644,9.22644,65280.406949617
2009-12-29,9.28019,9.36639,9.22644,9.22644,6397.9636295321
2009-12-30,9.13398,9.33223,9.13398,9.33223,2082.124749123
2009-12-31,9.22644,9.22644,9.22644,9.22644,18198.528254245
2010-01-04,9.28647,9.32685,9.22644,9.31344,1302.9999099169
2010-01-05,9.3188,9.4543,9.22188,9.4543,28097.537835061
2010-01-06,9.48302,9.51174,9.24973,9.42474,186736.94089658
2010-01-07,9.42474,9.4543,9.28647,9.4543,15220.242745864
2010-01-08,9.4543,9.48302,9.3376,9.48302,20470.139731073
2010-01-11,9.56378,9.91189,9.4543,9.88759,729860.51925869
2010-01-12,9.91189,10.0759,9.91189,10.032,71843.335495033
2010-01-13,10.032,10.0626,9.97468,10.0499,7638.5443820877
2010-01-14,10.0696,10.1425,10.032,10.1209,367488.33045335
2010-01-15,10.1137,10.1137,10.032,10.0841,5286.6797029392
2010-01-18,10.0626,10.0626,9.80148,9.88759,20237.182518778
2010-01-19,9.88759,9.88759,9.58079,9.77106,4763.9192600384
2010-01-20,9.91189,9.97468,9.86524,9.91811,15682.813287024
2010-01-21,9.91811,9.91811,9.81315,9.8598,2393.1059081194
2010-01-22,9.63372,9.8598,9.61585,9.77106,4401.6652217809
2010-01-25,9.57095,9.77106,9.57095,9.77106,8131.2098741179
2010-01-26,9.5763,9.77106,9.5763,9.7423,14460.066579429
2010-01-27,9.76193,9.81315,9.7423,9.8078,44328.748004615
2010-01-28,9.79517,9.8598,9.59779,9.8598,5020.2836563437
2010-01-29,9.8562,9.86777,9.46059,9.86339,16435.187058789
2010-02-01,9.8598,9.91811,9.6858,9.91811,3865.5292451598
2010-02-02,9.92258,10.032,9.92258,9.97468,13792.404521225
2010-02-03,10.0259,10.1792,10.0259,10.1792,99829.410549092
2010-02-04,10.2015,10.2078,10.0626,10.154,345298.32001141
2010-02-05,9.91811,9.946,9.76193,9.946,29323.628426086
2010-02-08,9.946,10.1603,9.946,10.0903,86741.450803801
2010-02-09,10.1209,10.1892,9.89304,10.0975,32062.268955312
2010-02-10,10.1486,10.2769,10.1486,10.2015,5835.0765854705
2010-02-11,10.2015,10.294,10.2015,10.2124,10253.461224402
2010-02-12,10.2124,10.7821,10.2078,10.6708,43760.287821504
2010-02-15,10.7291,10.7875,10.6995,10.7291,197933.37724827
2010-02-16,10.7875,10.8154,10.4797,10.678,10183.23967237
2010-02-17,10.7875,10.8217,10.7875,10.8217,7486.9549999246
2010-02-18,10.8217,10.8969,10.7875,10.8458,83955.995906553
2010-02-19,10.8521,10.8923,10.5622,10.886,39201.460078509
2010-02-22,10.8969,10.9031,10.6188,10.7641,36830.646726591
2010-02-23,10.7364,10.8395,10.7122,10.8395,22614.683637557
2010-02-24,10.8154,10.9597,10.8154,10.9597,24013.541539136
2010-02-25,10.9597,10.9597,10.7875,10.8458,34181.176422166
2010-02-26,10.7579,10.9256,10.7579,10.7938,6577.4187069458
2010-03-01,10.8395,10.9158,10.7291,10.8332,18137.223724694
2010-03-02,10.8736,10.8736,10.7291,10.8458,12722.361823603
2010-03-03,10.886,10.886,10.6949,10.8458,13221.715082493
2010-03-04,10.8458,10.8458,10.7579,10.8332,3006.1512036321
2010-03-05,10.7938,11.1185,10.7938,11.0944,360778.27103701
2010-03-08,11.1355,11.2271,11.0944,11.1687,41022.761920087
2010-03-09,11.175,11.2046,11.0198,11.2046,54805.134791022
2010-03-10,11.2216,11.3078,11.1633,11.2873,137666.56618814
2010-03-11,11.3078,11.401,11.3078,11.3319,14210.389949984
2010-03-12,11.4263,11.6695,11.4263,11.5706,128730.59503518
2010-03-15,11.5706,11.7286,11.4263,11.7286,9449.8145733751
2010-03-16,11.7438,11.8766,11.5975,11.8317,13667.566206502
2010-03-17,11.8766,11.8829,11.5975,11.8317,5842.8789801406
2010-03-18,11.8021,11.8317,11.5876,11.5975,6707.8301607185
2010-03-19,11.6047,11.717,11.454,11.454,4426.1870336014
2010-03-22,11.4837,11.4837,11.0826,11.3554,7197.1517693186
2010-03-23,11.1525,11.4263,11.1525,11.421,21041.943797615
2010-03-24,11.5115,11.5975,11.1929,11.4603,13060.094050039
2010-03-25,11.5975,11.717,11.2575,11.717,13836.989633626
2010-03-26,11.3724,12.1789,11.3679,12.1789,51805.67135425
2010-03-29,12.3529,12.4113,12.2373,12.4113,30769.300695685
2010-03-30,12.3064,12.6312,12.2956,12.5351,31780.268119376
2010-03-31,12.581,12.6482,12.3334,12.581,11738.145467352
2010-04-01,12.5207,12.5844,12.4167,12.58,22552.264480196
2010-04-06,12.4706,12.6454,12.1844,12.5737,4495.2939578228
2010-04-07,12.58,12.58,12.3711,12.5737,6653.2133980274
2010-04-08,12.5207,12.5737,12.4706,12.5737,9902.3534642445
2010-04-09,12.5737,13.2519,12.4472,13.2519,57739.949814812
2010-04-12,13.2466,13.687,13.2466,13.5696,62035.725394641
2010-04-13,13.6807,13.6807,13.4717,13.5138,10802.972734743
2010-04-14,13.5651,13.5696,12.441,13.0654,65381.83808033
2010-04-15,13.1066,13.4547,13.1066,13.2817,4016.0039995129
2010-04-16,13.165,13.2817,12.7954,13.1596,6031.2510800345
2010-04-19,12.9326,13.1469,12.301,12.6258,11078.285803819
2010-04-20,12.2669,13.0322,12.2669,12.7585,8997.2756825058
2010-04-21,12.8752,12.9504,12.7585,12.9082,14827.893756737
2010-04-22,12.8715,12.8715,12.3648,12.4913,10765.075389202
2010-04-23,12.3099,12.3099,12.1834,12.2148,14940.471165549
2010-04-26,12.0051,12.4472,12.0051,12.3808,11288.950459914
2010-04-27,12.4913,12.6384,12.3243,12.3243,5370.2767886909
2010-04-28,12.1789,12.1789,11.9252,12.0051,4619.0176447354
2010-04-29,11.8317,12.1503,11.717,12.1503,4166.478753866
2010-04-30,12.1395,12.1789,12.1395,12.1789,6469.2998093736
2010-05-04,12.2829,12.51,11.7788,12.1341,8969.4099872552
2010-05-05,11.8614,12.0174,11.6289,11.7788,3177.8038863756
2010-05-06,11.6111,11.8021,11.454,11.8021,7417.8480757032
2010-05-07,11.5975,11.7743,11.3679,11.4146,7736.6316293697
2010-05-10,11.3391,11.8614,11.3391,11.8614,30287.781481756
2010-05-11,11.8614,11.8614,11.5411,11.8317,1173.7030839542
2010-05-12,11.7743,12.0632,11.5975,12.0632,6461.4974147034
2010-05-13,12.1709,12.1709,11.7438,12.0632,8485.6615177052
2010-05-14,12.0051,12.1206,11.6802,12.0578,791.38574511634
2010-05-17,12.0632,12.0632,11.5975,11.7788,899451.14055369
2010-05-18,11.7743,11.7743,11.5187,11.7743,1085.6474869624
2010-05-19,11.717,11.717,11.0198,11.5876,196103.15838421
2010-05-20,11.5876,11.5876,11.1355,11.1355,19791.331394768
2010-05-21,11.0297,11.1185,10.8592,11.0198,7922.7744736436
2010-05-24,10.8458,11.3679,10.8458,11.3679,177253.68748891
2010-05-25,11.1633,11.1633,10.8458,11.0826,72944.587771337
2010-05-26,11.0826,11.5411,11.0826,11.3679,2152.3463011544
2010-05-27,11.472,11.472,11.0782,11.454,4408.352988641
2010-05-28,11.454,11.454,10.9597,11.0019,19693.244147487
2010-05-31,11.0081,11.1275,11.0019,11.0019,4168.7080094861
2010-06-01,11.0198,11.3679,11.0198,11.3679,12842.741627085
2010-06-02,11.421,11.421,10.9329,11.3391,2002.9861746114
2010-06-04,11.2818,11.3957,11.2216,11.3957,383.43196664792
2010-06-07,11.3043,11.3625,11.2216,11.2216,224619.79627583
2010-06-08,11.0782,11.1687,10.8458,11.1687,37546.237780625
2010-06-09,10.8592,11.0782,10.8521,11.0198,5619.953418136
2010-06-10,11.1876,11.3679,11.1876,11.3679,9435.3244118448
2010-06-11,11.3679,11.3679,10.9329,11.0198,52959.311137624
2010-06-14,11.0782,11.2271,10.6995,10.6995,20868.06185925
2010-06-15,10.7364,10.9329,10.5838,10.8969,6170.5795562874
2010-06-16,10.983,10.983,10.5605,10.8556,15106.550709242
2010-06-17,10.5694,11.019,10.5533,11.019,8538.0490247763
2010-06-18,10.7364,11.0782,10.7364,11.0782,12157.245523921
2010-06-21,11.0727,11.0727,10.7641,10.7991,10553.296105298
2010-06-22,10.7767,10.801,10.5336,10.6116,15792.046812407
2010-06-23,10.643,10.643,10.2419,10.294,29836.357218696
2010-06-24,10.2814,10.2814,10.2043,10.2043,3854.3829670596
2010-06-25,10.0634,10.4402,10.0634,10.4402,1796052.1777971
2010-06-28,10.3802,10.913,10.3802,10.6413,3952.4702143416
2010-06-29,10.94,10.94,10.4456,10.4456,5701.3212482677
2010-06-30,10.4421,10.4421,10.3802,10.4421,63132.519159704
2010-07-01,10.4349,10.4349,10.4349,10.4349,4033.8380444733
2010-07-02,10.4402,10.7228,10.4349,10.7228,37674.419978778
2010-07-05,10.5605,10.5605,10.5605,10.5605,795.84425635643
2010-07-06,10.7228,10.7471,10.5533,10.7291,1257.300169706
2010-07-07,10.6116,11.0539,10.5175,10.965,175754.51308443
2010-07-08,11.1409,11.1957,11.0826,11.149,54722.65233308
2010-07-09,11.1957,11.1957,10.9947,10.9947,13218.371199063
2010-07-12,11.0826,11.1409,11.0826,11.1409,27102.17520071
2010-07-13,11.1706,11.4613,11.1706,11.437,108352.96941234
2010-07-14,11.4487,11.7151,11.4487,11.6666,7725.4853512695
2010-07-15,11.6128,11.6666,11.2299,11.6253,3908.9997297507
2010-07-16,11.6729,11.6729,11.3438,11.5806,1936.10850601
2010-07-19,11.2834,11.4658,11.2834,11.3769,1755.5388007862
2010-07-20,11.3769,11.4074,11.2917,11.2952,3250.2546940271
2010-07-21,11.4138,11.437,11.2952,11.3769,1758.8826842163
2010-07-22,11.4307,11.7017,11.3769,11.7017,42505.216907418
2010-07-23,11.7017,11.7323,11.3249,11.7323,42659.0355452
2010-07-26,11.7609,11.7609,11.6128,11.7151,10207.761484191
2010-07-27,11.5653,11.6729,11.437,11.437,1084.5328591524
2010-07-28,11.4954,11.4954,11.3069,11.4613,4670.2905239964
2010-07-29,11.6666,11.6666,11.3375,11.4307,3030.6730154526
2010-07-30,11.4316,11.4379,11.3186,11.3186,32470.22273378
2010-08-02,11.3123,11.4658,11.2952,11.3123,941.86049946945
2010-08-03,11.3186,11.9107,11.3123,11.7912,536263.04419141
2010-08-04,11.7912,11.7912,11.5016,11.6846,2588.1657748734
2010-08-05,11.7833,11.7912,11.4415,11.6729,2165.7218348747
2010-08-06,11.6729,11.7323,11.5375,11.5375,1475.7672204705
2010-08-09,11.7269,11.7269,11.4415,11.4415,83676.224326237
2010-08-10,11.4954,11.5528,11.3482,11.5528,374.51494416773
2010-08-12,11.437,11.5528,11.3769,11.5528,2954.878324371
2010-08-13,11.437,11.437,11.437,11.437,251.9058850652
2010-08-16,11.437,11.437,11.2171,11.3015,2669.5336050051
2010-08-17,11.2917,11.3769,11.2917,11.3769,299.83488089619
2010-08-18,11.2171,11.2299,11.2171,11.2299,129.29682596267
2010-08-19,11.2244,11.3482,11.2244,11.3482,6459.2681590834
2010-08-20,11.3069,11.3069,11.3069,11.3069,400.15138379826
2010-08-23,11.2299,11.5528,11.2299,11.4954,3765.2127422577
2010-08-24,11.437,11.437,11.2603,11.2603,1862.5430705485
2010-08-25,11.3769,11.4901,11.3769,11.3769,2078.7808656929
2010-08-26,11.4307,11.4901,11.3769,11.4901,1823.5310971977
2010-08-27,11.4846,11.4846,11.2603,11.2603,786.92723387625
2010-08-30,11.437,11.4658,11.2603,11.2603,5751.4794997188
2010-08-31,11.2593,11.4316,11.1579,11.4316,2306.1649389376
2010-09-01,11.2073,11.4954,11.1993,11.4954,3198.9818147661
2010-09-02,11.4846,11.4901,11.437,11.437,25659.84681454
2010-09-03,11.4954,11.4954,11.3249,11.421,3555.6627139734
2010-09-06,11.421,11.421,11.0871,11.2531,4970.1254048926
2010-09-07,11.1993,11.1993,10.801,10.9356,6382.3588401918
2010-09-08,11.2244,11.2244,10.8762,11.0476,3317.1323626285
2010-09-09,11.1355,11.1355,10.7364,10.9059,12988.757870199
2010-09-10,10.9059,10.9059,10.7767,10.7894,6963.0799292138
2010-09-13,10.7894,10.957,10.7228,10.7228,8898.0738074137
2010-09-14,10.7894,10.7894,10.67,10.7417,6111.5042823562
2010-09-15,10.7291,10.913,10.67,10.7894,3310.4445957684
2010-09-16,10.8162,10.8162,10.7875,10.8055,2165.7218348747
2010-09-17,10.7894,10.8484,10.7767,10.7894,7062.2818043058
2010-09-20,10.9059,11.1903,10.7894,10.7894,9657.1353460394
2010-09-21,10.8484,11.0539,10.6771,11.0539,585336.76278329
2010-09-22,11.0727,11.0727,10.7587,10.8816,47229.009566295
2010-09-23,10.965,10.965,10.7894,10.965,128340.47530167
2010-09-24,10.9059,11.0243,10.7165,10.7291,176296.2222001
2010-09-27,10.8942,10.8996,10.7894,10.8484,1660.7954369343
2010-09-28,10.7122,10.7291,10.5273,10.67,9249.181567571
2010-09-29,10.6448,10.7875,10.6448,10.7264,562814.59325397
2010-09-30,10.9059,10.9536,10.6258,10.6808,68071.434985915
2010-10-01,10.8484,10.9059,10.6771,10.6843,32578.341631353
2010-10-04,10.6843,10.7291,10.6116,10.617,17145.204973774
2010-10-05,10.7471,10.8484,10.6771,10.7894,270708.54159248
2010-10-06,10.9059,10.9059,10.67,10.67,23267.85553423
2010-10-07,10.6995,10.6995,10.565,10.5999,15700.647331984
2010-10-08,10.5875,10.5999,10.5757,10.5757,1397.7432737689
2010-10-11,10.582,10.5875,10.4941,10.5012,9007.307332796
2010-10-12,10.4402,10.6116,10.3523,10.4941,8242.6726551202
2010-10-13,10.4402,10.4402,10.3175,10.3175,8617.1875992879
2010-10-14,10.3757,10.3757,10.3335,10.3335,62703.387452845
2010-10-15,10.3757,10.3757,10.3175,10.3282,15268.171741696
2010-10-18,10.3479,10.3757,10.2931,10.2931,6154.9747669471
2010-10-19,10.2859,10.2859,10.2088,10.2213,2876.8543776694
2010-10-20,10.1433,10.1702,10.0266,10.0266,4508.6694915431
2010-10-21,10.0518,10.6072,10.0518,10.3175,673352.23317396
2010-10-22,10.3757,10.582,10.3175,10.4941,9594.7161886781
2010-10-25,10.5238,10.8422,10.5238,10.5238,58425.445917976
2010-10-26,10.6116,10.7417,10.5238,10.5238,8024.2056043557
2010-10-27,10.5533,10.6116,10.5533,10.5533,6147.1723722769
2010-10-28,10.5541,10.6089,10.5057,10.5838,9800.9223335324
2010-10-29,10.7462,10.7462,10.6116,10.6116,6853.8464038315
2010-11-02,10.6448,10.757,10.6143,10.6143,23995.707494176
2010-11-03,10.6116,10.7122,10.6116,10.6116,14850.186312937
2010-11-04,10.7633,10.931,10.757,10.7875,50980.846774833
2010-11-05,10.9059,10.9059,10.8484,10.8484,16970.2084076
2010-11-08,10.9059,10.9947,10.8762,10.957,104268.97311641
2010-11-09,11.1409,11.2368,11.0243,11.0243,138920.52247441
2010-11-10,11.2603,11.2834,11.0243,11.0243,60221.111319924
2010-11-12,11.2907,11.2907,11.0261,11.0261,37194.015392658
2010-11-15,11.2781,11.2781,10.9059,10.9059,23964.497915495
2010-11-16,11.1409,11.1769,10.8484,10.8484,78732.849988785
2010-11-17,11.0127,11.0127,10.7705,10.7767,14079.97849621
2010-11-18,10.8484,10.8942,10.801,10.8484,286762.52594024
2010-11-19,11.0261,11.0261,10.7938,10.7938,94601.806120084
2010-11-22,10.7948,10.8646,10.7894,10.8484,52835.58745071
2010-11-23,10.9059,10.9059,10.7695,10.7695,18450.434139311
2010-11-24,10.8996,10.8996,10.7695,10.7695,37604.198426746
2010-11-25,11.0432,11.3438,11.0432,11.2763,78179.994595014
2010-11-26,11.3186,11.3375,11.1975,11.2046,48224.372200646
2010-11-29,11.3113,11.3438,11.2163,11.3186,92086.091152861
2010-11-30,11.3186,11.4972,11.3186,11.3902,43192.942266202
2010-12-01,11.3902,11.8327,11.3902,11.8327,105788.21082147
2010-12-02,11.8327,12.2381,11.6228,11.6228,77021.8963004
2010-12-03,11.821,11.9322,11.1687,11.5967,44911.698349258
2010-12-06,11.6111,11.6999,11.4622,11.5519,13808.009310566
2010-12-07,11.4622,11.5519,11.3724,11.5519,17392.652347599
2010-12-08,11.5384,11.5519,11.3662,11.5519,11052.649364188
2010-12-09,11.5519,11.5519,11.3724,11.5519,15043.01692407
2010-12-10,11.3482,11.5832,11.3438,11.5832,11397.069357485
2010-12-13,11.576,11.5832,11.421,11.5832,16510.981749871
2010-12-14,11.4379,11.6999,11.4379,11.6999,16877.694299368
2010-12-15,11.6945,11.6999,11.4622,11.6999,11171.914539861
2010-12-16,11.5222,11.76,11.5222,11.76,25399.023906994
2010-12-17,11.76,11.8138,11.5519,11.8138,20607.238951706
2010-12-20,11.7906,11.7906,11.6111,11.7824,9105.394580078
2010-12-21,11.7824,11.9107,11.6999,11.9107,30832.834480856
2010-12-22,11.8506,11.9107,11.6945,11.9107,15261.483974835
2010-12-23,11.7906,11.8784,11.6523,11.8784,11515.219905348
2010-12-27,11.8784,11.8784,11.6406,11.6999,10222.251645721
2010-12-28,11.6523,11.8443,11.4415,11.6353,8318.4673462018
2010-12-29,11.4415,11.7824,11.4415,11.76,8251.5896776004
2010-12-30,11.76,11.76,11.5384,11.6047,11458.373887037
2010-12-31,11.542,11.6389,11.4622,11.4622,4399.4359661608
2011-01-03,11.6406,11.6406,11.515,11.6353,3454.2315832613
2011-01-04,11.5519,11.5519,11.4746,11.4746,3320.4762460586
2011-01-05,11.4559,11.4559,11.2226,11.2226,10092.954819758
2011-01-07,11.2279,11.2279,10.8162,10.8646,12529.531212468
2011-01-10,10.8225,10.8592,10.7344,10.7344,6535.0628501649
2011-01-11,10.8752,11.7824,10.8752,11.5689,120267.22607367
2011-01-12,11.8784,12.2265,11.7906,11.9384,97215.608334588
2011-01-13,11.9384,11.9996,11.8254,11.9107,22066.286755025
2011-01-14,11.9384,11.9384,11.8254,11.8983,12511.697167508
2011-01-17,12.2381,12.973,12.2381,12.6706,165032.90817982
2011-01-18,12.8348,12.8348,12.5405,12.5405,40575.796168268
2011-01-19,12.537,12.7155,12.537,12.537,21255.952337139
2011-01-20,12.537,12.537,11.9996,12.2076,29111.849142182
2011-01-21,12.2014,12.2381,12.0892,12.2381,20426.669246482
2011-01-24,12.2381,12.2381,11.9996,12.1601,11541.970972788
2011-01-25,12.2076,12.2076,11.9996,12.0596,10058.401357648
2011-01-26,12.0596,12.2148,12.0596,12.2148,11175.258423291
2011-01-27,12.2427,12.2427,11.9996,12.1169,17698.060367546
2011-01-28,12.1169,12.1169,11.4487,11.8138,16510.981749871
2011-01-31,11.7663,11.7663,11.4325,11.6703,26745.494301502
2011-02-01,11.7546,11.76,11.4792,11.672,24767.029938711
2011-02-02,11.9107,12.0596,11.5034,11.8506,27638.31117733
2011-02-03,11.7663,12.2569,11.672,12.1772,19591.813016774
2011-02-04,12.0291,12.2381,12.0291,12.1169,11309.013760493
2011-02-07,12.0704,12.3575,12.0704,12.2014,6920.7240724329
2011-02-08,12.2381,12.3512,12.0892,12.345,11209.811885401
2011-02-09,12.3575,12.5073,12.2381,12.5073,13624.095721912
2011-02-10,12.4759,12.5315,12.2678,12.3099,25669.87846483
2011-02-11,12.1834,12.4339,12.1834,12.3871,9503.3167082562
2011-02-14,12.5675,12.6572,12.5073,12.537,20324.12348796
2011-02-15,12.597,12.8464,12.2678,12.6312,31188.400752254
2011-02-16,12.5405,12.816,12.5405,12.816,15900.165709978
2011-02-17,12.8348,12.9182,12.537,12.537,55894.126161414
2011-02-18,12.4472,12.4759,12.3575,12.3575,24084.877718978
2011-02-21,12.5315,12.5468,12.3575,12.5468,19867.12608585
2011-02-22,12.2381,12.4517,11.9996,12.4517,15928.031405229
2011-02-23,12.4937,12.4937,12.1169,12.2265,8862.405717493
2011-02-24,12.4517,12.7764,12.0344,12.0596,166750.54963506
2011-02-25,12.1169,12.2381,12.0184,12.2381,135860.86913589
2011-02-28,12.2113,12.2113,12.0282,12.2113,62665.490107304
2011-03-01,12.1493,12.2076,12.0777,12.1493,18399.161260049
2011-03-02,12.1169,12.1493,12.0291,12.1493,40784.231568742
2011-03-03,12.0344,12.1709,12.0344,12.143,84479.870977264
2011-03-04,12.0533,12.1601,12.0533,12.1493,47833.137839328
2011-03-07,12.1062,12.3216,12.1062,12.1493,20451.191058303
2011-03-08,12.1493,12.1493,12.0344,12.1493,43715.702709103
2011-03-09,12.0777,12.1493,12.0704,12.1493,2796.6011753477
2011-03-10,12.1169,12.2014,12.0463,12.196,9734.044664931
2011-03-11,12.0596,12.196,12.0344,12.0947,5942.0808552327
2011-03-14,11.7824,11.7824,11.4316,11.4926,59342.784605625
2011-03-15,11.5689,11.5689,11.2834,11.3113,26503.620066728
2011-03-16,11.3005,11.4926,11.2834,11.401,47937.91285347
2011-03-17,11.5222,11.5832,11.401,11.5832,5832.8473298504
2011-03-18,11.5832,11.5832,11.5384,11.5832,6720.0910666288
2011-03-21,11.4146,11.777,11.4083,11.777,48798.405522808
2011-03-22,11.6353,11.7725,11.6353,11.7725,1206.0272904449
2011-03-23,11.7725,11.9438,11.672,11.9438,12569.657813629
2011-03-24,11.8371,12.4418,11.8371,12.2076,20534.788144054
2011-03-25,12.2076,12.423,12.1664,12.2076,42714.766935702
2011-03-28,12.1169,12.2014,12.1019,12.1019,4107.4034799348
2011-03-29,12.0104,12.0104,11.8371,11.9107,2213.6508307057
2011-03-30,11.9107,12.0596,11.9107,11.9277,12969.809197428
2011-03-31,11.926,12.04,11.8587,12.04,6919.6094446229
2011-04-01,11.9384,12.1772,11.9322,12.1664,18068.116800473
2011-04-04,12.143,12.2678,12.143,12.2076,16877.694299368
2011-04-05,12.2076,12.423,12.196,12.2014,19280.831857779
2011-04-06,12.2076,12.2381,12.196,12.2381,6030.1364522245
2011-04-07,12.2148,12.2794,12.1772,12.2381,16957.94750169
2011-04-08,12.2381,12.345,12.1169,12.1233,16307.004860637
2011-04-11,12.0777,12.0777,11.7968,11.7968,23545.397858926
2011-04-12,11.8014,11.916,11.6406,11.6406,11973.331935267
2011-04-13,11.6459,11.8569,11.5967,11.6406,29533.17845437
2011-04-14,11.8327,11.8327,11.5562,11.5562,7899.3672896331
2011-04-15,11.7906,11.8014,11.6999,11.8014,8433.2740106341
2011-04-18,11.76,12.0463,11.6999,11.6999,8397.6059207134
2011-04-19,11.7483,12.0291,11.7483,11.9996,60324.771706255
2011-04-20,11.9996,12.0291,11.7186,11.821,58349.651226895
2011-04-21,11.8722,11.9277,11.777,11.9223,1741.0486392559
2011-04-26,11.9223,11.9223,11.6945,11.8784,5796.0646121197
2011-04-27,11.8254,11.8506,11.8138,11.8506,1173.7030839542
2011-04-28,11.821,11.821,11.5519,11.6111,20621.729113236
2011-04-29,11.5806,11.5806,11.3662,11.4622,12623.159948511
2011-05-02,11.5222,11.6111,11.5222,11.6111,2705.2016949259
2011-05-04,11.5689,11.6406,11.4622,11.6406,4925.5402924917
2011-05-05,11.6299,11.7546,11.4926,11.6406,3631.457405055
2011-05-06,11.6406,11.6406,11.5222,11.576,8642.8240389185
2011-05-09,11.5832,11.6228,11.4622,11.5222,6683.308348898
2011-05-10,11.4665,11.5519,11.4559,11.4622,8873.5519955932
2011-05-11,11.4622,11.5222,11.401,11.401,7855.8968050422
2011-05-12,11.4083,11.4622,11.3249,11.3438,16458.5942428
2011-05-13,11.3957,11.5832,11.3957,11.5635,19396.75315002
2011-05-16,11.6406,11.6406,11.3831,11.3902,19332.104737039
2011-05-17,11.5832,11.5832,11.4263,11.4926,28073.016023239
2011-05-18,11.5222,11.6047,11.4415,11.6047,7103.5230332767
2011-05-19,11.5447,11.5832,11.5447,11.5832,112671.03754837
2011-05-20,11.6047,11.777,11.5832,11.777,32440.12778291
2011-05-23,11.5034,11.8371,11.5034,11.7483,4405.009105211
2011-05-24,11.6111,11.6406,11.5832,11.6406,1939.45238944
2011-05-25,11.6406,11.76,11.6406,11.6765,2328.4574951381
2011-05-26,11.76,11.7906,11.6765,11.6765,3241.3376715469
2011-05-27,11.6765,11.76,11.5832,11.6999,8510.1833295257
2011-05-30,11.6459,11.6459,11.6406,11.6406,1455.7039198901
2011-05-31,11.5958,11.7922,11.5895,11.7922,29065.03477416
2011-06-01,11.6406,11.986,11.5967,11.9807,42694.703635122
2011-06-02,11.9628,12.0291,11.8327,11.9996,27549.140952529
2011-06-03,12.0291,12.0291,11.891,11.8983,1149.1812721337
2011-06-06,11.8983,11.8983,11.6406,11.6765,221635.9376284
2011-06-07,11.699,11.8156,11.6093,11.8156,2418.7423477499
2011-06-08,11.699,11.8093,11.6282,11.8093,4139.7276864255
2011-06-09,11.6389,11.8093,11.6137,11.8093,8088.854017337
2011-06-10,11.6406,11.7546,11.6111,11.7546,50112.551710825
2011-06-13,11.6111,11.6299,11.5222,11.5222,5748.1356162887
2011-06-14,11.5294,11.5294,11.3617,11.4972,48836.302868349
2011-06-15,11.4926,11.576,11.3545,11.576,51448.990455043
2011-06-16,11.5241,11.5241,11.3831,11.4325,407452.19595391
2011-06-17,11.4325,11.4622,11.4154,11.4567,3812.0271102787
2011-06-20,11.4622,11.4622,11.421,11.4263,944.08975508949
2011-06-21,11.4263,11.5222,11.4083,11.4083,4148.6447089057
2011-06-22,11.4091,11.4988,11.2737,11.3428,10739.438949572
2011-06-24,11.3357,11.3428,11.3088,11.3088,1877.0332320788
2011-06-27,11.3428,11.3428,11.0198,11.0198,2326.228239518
2011-06-28,11.1957,11.3357,11.0754,11.3357,1503.632915721
2011-06-29,11.1051,11.4622,11.1051,11.4622,2259.3505709166
2011-06-30,11.4622,11.5106,11.3428,11.5052,3765.2127422577
2011-07-01,11.5178,11.5178,11.3428,11.5178,15312.756854097
2011-07-04,11.3043,11.6282,11.3043,11.6282,9948.0532044554
2011-07-05,11.6282,11.9134,11.6282,11.7313,16468.62589309
2011-07-06,11.7922,11.7922,11.6389,11.7922,18026.875571503
2011-07-07,11.8021,11.8021,11.7922,11.8021,7867.0430831424
2011-07-08,11.6505,11.7922,11.6505,11.7922,7488.0696277346
2011-07-11,11.7922,11.7922,11.664,11.664,4740.5120760279
2011-07-12,11.6442,11.6442,11.5106,11.5806,16075.162276151
2011-07-13,11.5106,11.6389,11.4988,11.6389,23987.905099505
2011-07-14,11.7313,11.7313,11.5052,11.5519,10389.445817225
2011-07-15,11.5483,11.6343,11.5483,11.6343,2978.2855083815
2011-07-18,11.4622,11.4622,11.4432,11.4432,2206.9630638456
2011-07-19,11.4567,11.6282,11.4567,11.6282,7062.2818043058
2011-07-20,11.6093,11.6093,11.6021,11.6021,588.52348369215
2011-07-21,11.4881,11.8525,11.3043,11.8525,7445.7137709537
2011-07-22,11.8273,11.9134,11.5591,11.7922,3205.6695816262
2011-07-25,11.4935,11.7313,11.4935,11.725,455528.32265583
2011-07-26,11.4988,11.7922,11.4988,11.7922,321.01280928663
2011-07-27,11.5241,11.7609,11.5241,11.7609,3351.6858247392
2011-07-28,11.6577,11.664,11.542,11.664,524.98969852084
2011-07-29,11.5483,11.7609,11.4935,11.4935,13665.336950882
2011-08-01,11.5303,11.7922,11.4881,11.7922,6254.1766420391
2011-08-02,11.7788,11.7788,11.3662,11.7609,7913.8574511634
2011-08-03,11.3043,11.699,10.939,11.542,9985.9505499962
2011-08-04,11.2514,11.2514,9.29907,10.3309,842293.02645571
2011-08-05,10.0275,10.3309,9.30446,10.2716,32379.937881169
2011-08-08,10.0275,10.1433,9.57362,9.87506,7077.8865936461
2011-08-09,9.60774,9.60774,8.96352,8.96352,40716.239272331
2011-08-10,9.39245,9.78632,8.99494,9.29277,24881.836603144
2011-08-11,9.0649,9.48218,8.96352,9.29907,25928.472116755
2011-08-12,9.42023,9.78632,9.28297,9.48218,15789.817556786
2011-08-16,9.48753,10.0661,9.48753,10.0661,6858.3049150716
2011-08-17,10.0895,10.3155,9.60324,10.3155,10042.796568307
2011-08-18,10.2949,10.2949,9.49466,9.59607,10079.579286038
2011-08-19,9.72344,9.72344,9.11697,9.25064,29722.665182073
2011-08-22,9.54215,9.54215,9.29907,9.36093,11083.858942869
2011-08-23,9.71274,9.71274,9.39245,9.54215,1860.3138149284
2011-08-24,9.48218,9.6149,9.42023,9.60774,1601.7201630031
2011-08-25,9.42023,9.71274,9.42023,9.60324,6772.4785736998
2011-08-26,9.42643,9.65618,9.42023,9.60324,12916.307062547
2011-08-29,9.6643,9.84619,9.54215,9.84619,16795.211841427
2011-08-30,9.90732,10.1917,9.84619,10.0465,21581.423657665
2011-08-31,9.6643,10.2053,9.6643,10.2053,9489.9411745359
2011-09-01,10.2411,10.2411,9.91986,10.1756,4372.6848987203
2011-09-02,10.0895,10.0895,9.65073,9.72344,10096.298703188
2011-09-05,9.65073,9.65073,9.39245,9.42023,6373.4418177116
2011-09-06,9.48753,9.48753,9.20669,9.20669,6646.5256311672
2011-09-07,9.22015,9.69468,9.22015,9.69468,5807.2108902199
2011-09-08,9.68933,9.68933,9.3314,9.48218,284.23009155587
2011-09-09,9.34834,9.54215,9.34834,9.54215,9435.3244118448
2011-09-12,9.58346,9.58346,9.05683,9.35288,15339.507921536
2011-09-13,9.12951,9.18421,8.93392,8.93392,5529.6685655242
2011-09-14,9.00749,9.67681,9.0021,9.59607,84438.629748293
2011-09-15,9.6643,9.90732,9.15373,9.90732,6084.7532149156
2011-09-16,9.93687,10.1917,9.67146,10.1917,12129.37982867
2011-09-19,10.1209,10.1209,9.50452,10.0105,31473.745471619
2011-09-20,10.0051,10.2716,9.79779,10.2716,10853.130986194
2011-09-21,10.2107,10.6072,10.0275,10.3937,35626.848691766
2011-09-22,10.3021,10.3201,9.80323,10.2896,12945.287385608
2011-09-23,9.85805,9.96748,9.31528,9.85173,40893.465094125
2011-09-26,9.72344,10.1325,9.72344,10.1325,21482.221782574
2011-09-27,10.1496,10.1496,9.95582,9.95582,7621.8249649374
2011-09-28,10.155,10.155,9.72344,9.72344,15700.647331984
2011-09-29,9.99965,10.2949,9.72344,10.2841,33409.85397763
2011-09-30,10.2716,10.2716,9.96748,10.2716,27242.618304772
2011-10-03,10.2644,10.2644,9.79167,10.0275,7018.8113197149
2011-10-04,9.85173,9.99965,9.6149,9.84619,6401.3075129622
2011-10-05,9.73773,10.0231,9.73773,10.0231,190.60135551394
2011-10-06,9.78632,9.84619,9.74861,9.84619,63786.805684187
2011-10-07,9.99246,9.99965,9.82121,9.90732,3705.0228405165
2011-10-10,9.87506,10.8019,9.84619,10.8019,10034.994173637
2011-10-11,10.757,10.757,10.5219,10.7462,1930.5353669599
2011-10-12,10.5757,10.5757,10.3937,10.5757,38722.1701202
2011-10-13,10.3309,10.4537,10.3309,10.3309,6053.543636235
2011-10-14,10.0338,10.6072,10.0338,10.3309,5849.5667470008
2011-10-17,10.636,10.636,10.3309,10.6304,1667.4832037944
2011-10-18,10.3309,10.6241,10.3309,10.5757,1991.8398965111
2011-10-19,10.3309,10.5757,10.155,10.155,12127.15057305
2011-10-20,10.1622,10.2107,10.0581,10.1496,3002.807320202
2011-10-21,10.0895,10.3694,9.9011,10.3309,27785.442048254
2011-10-24,10.3245,10.5587,10.3245,10.3694,3759.6396032076
2011-10-25,10.5462,10.5462,10.364,10.364,2709.6602061659
2011-10-26,10.1622,10.5155,10.1622,10.5155,3462.0339779315
2011-10-27,10.5999,10.7498,10.3452,10.7498,19550.571787804
2011-10-28,10.7462,10.9229,10.651,10.8179,169281.86939163
2011-10-31,10.8179,10.8179,10.7264,10.7264,1895.9819048491
2011-11-02,10.3452,10.6646,10.3309,10.6646,3157.7405857952
2011-11-03,10.6547,10.6547,10.46,10.468,655.40115229353
2011-11-04,10.468,10.6582,10.468,10.636,1182.6201064344
2011-11-07,10.636,10.7022,10.636,10.636,3916.8021244209
2011-11-08,10.643,10.757,10.636,10.757,3360.6028472194
2011-11-09,10.7884,10.7884,10.636,10.757,6912.9216777627
2011-11-10,10.636,10.8718,10.636,10.8718,1616.2103245334
2011-11-14,10.643,10.939,10.636,10.939,3670.4693784058
2011-11-15,11.0603,11.1231,10.7462,10.939,7638.5443820877
2011-11-16,10.939,10.939,10.939,10.939,1601.7201630031
2011-11-17,10.8179,10.8179,10.7022,10.8179,5500.6882424636
2011-11-18,10.6735,10.8673,10.5757,10.6179,5015.8251451036
2011-11-21,10.6072,10.636,10.5155,10.6072,3495.4728122322
2011-11-22,10.8179,10.8179,10.5263,10.6969,6529.4897111148
2011-11-23,10.5462,10.7884,10.5155,10.7884,6220.7378077384
2011-11-24,10.757,10.783,10.4716,10.5462,11271.116414952
2011-11-25,10.5462,10.636,10.416,10.4537,12068.075299119
2011-11-28,10.4537,10.5155,10.4222,10.4421,35415.069407862
2011-11-29,10.6915,10.6915,10.3991,10.4474,21514.545989064
2011-11-30,10.416,10.4474,10.4125,10.4222,41687.080094861
2011-12-01,10.3991,10.4071,10.364,10.364,1442.3283861698
2011-12-02,10.3991,10.5757,10.364,10.3937,12472.685194158
2011-12-05,10.3748,10.5685,10.3748,10.3856,134674.90514603
2011-12-06,10.3802,10.5757,10.3802,10.5757,3087.5190337637
2011-12-07,10.4366,10.582,10.4304,10.582,2681.7945109154
2011-12-08,10.6915,10.6969,10.5155,10.5757,5748.1356162887
2011-12-09,10.5462,10.6969,10.5155,10.6969,4252.3050952378
2011-12-12,10.6969,10.6969,10.5462,10.6969,20771.089239779
2011-12-13,10.6969,10.6969,10.5155,10.6969,2734.1820179865
2011-12-15,10.46,10.8179,10.46,10.8179,79991.264786302
2011-12-16,10.8179,10.8718,10.643,10.8673,3552.3188305433
2011-12-19,10.5757,10.9104,10.5757,10.6969,36207.569780788
2011-12-20,10.6969,10.8923,10.6969,10.757,3586.8722926541
2011-12-21,10.757,10.8791,10.757,10.8179,59579.08570135
2011-12-22,10.6547,10.7884,10.6547,10.7884,1882.6063711289
2011-12-23,10.757,10.757,10.6969,10.757,1442.3283861698
2011-12-27,10.8179,10.8493,10.757,10.757,74624.331881041
2011-12-28,10.6969,10.8791,10.6969,10.8791,1663.0246925543
2011-12-29,10.8791,10.8791,10.8718,10.8791,335296.76467208
2011-12-30,10.8782,10.9866,10.8207,10.8207,114742.01601939
2012-01-02,10.9713,11.0009,10.9713,10.9713,7580.5837359665
2012-01-03,11.0009,11.0566,10.9104,11.0566,13859.282189826
2012-01-04,11.0603,11.1231,11.0566,11.0603,2885.7714001496
2012-01-05,11.1051,11.2144,11.0009,11.184,10687.051442501
2012-01-09,11.2441,11.4693,11.2441,11.4693,8049.8420439862
2012-01-10,11.4398,11.8882,11.4398,11.8093,42586.584737549
2012-01-11,11.8525,12.021,11.7186,11.8649,37994.318160254
2012-01-12,11.4935,11.822,11.4881,11.7313,13968.515715208
2012-01-13,11.7313,11.7843,11.4881,11.5483,5081.5881858949
2012-01-16,11.7735,11.7735,11.4935,11.6389,5881.8909534914
2012-01-17,11.4935,11.9987,11.4935,11.9134,10574.474033688
2012-01-18,11.7663,11.822,11.6282,11.7735,15360.685849927
2012-01-19,11.8587,11.8587,11.4935,11.4935,122913.35249467
2012-01-20,11.5178,11.5178,10.7022,11.4622,10082.923169468
2012-01-23,11.5483,11.5483,11.4272,11.4272,84881.136988872
2012-01-24,11.5483,11.5483,11.2567,11.542,9682.7717856699
2012-01-25,11.3043,11.5483,11.3043,11.5483,3387.3539146599
2012-01-26,11.5483,11.6093,11.3902,11.4881,46836.660577167
2012-01-27,11.5483,11.6093,11.5483,11.6093,410593.21712255
2012-01-30,11.6343,11.7843,11.4881,11.7843,11766.011162603
2012-01-31,11.7931,11.7931,11.4944,11.5519,5846.2228635707
2012-02-01,11.742,11.742,11.5303,11.5303,7969.5888416646
2012-02-02,11.4881,11.4881,11.3761,11.3761,5304.5137478995
2012-02-03,11.3831,11.5483,11.3761,11.5483,6185.0697178177
2012-02-06,11.4881,11.5483,11.3088,11.5483,13989.693643599
2012-02-07,11.5483,11.62,11.542,11.5483,99467.156510834
2012-02-08,11.6093,11.664,11.5241,11.6577,20753.255194819
2012-02-09,11.5653,11.6577,11.4325,11.5591,19809.165439729
2012-02-10,11.5653,11.6389,11.5653,11.5869,3722.8568854769
2012-02-13,11.664,11.7843,11.664,11.6703,1573.8544677525
2012-02-14,11.6748,11.6748,11.5869,11.5869,2209.1923194656
2012-02-15,11.6389,11.7313,11.6389,11.7313,3547.8603193033
2012-02-16,11.6703,11.7609,11.6389,11.6703,2929.2418847405
2012-02-17,11.699,11.7663,11.6137,11.7663,8729.7650081002
2012-02-20,11.7609,11.7609,11.5591,11.725,44038.944774009
2012-02-21,11.725,11.9753,11.725,11.969,36132.889717516
2012-02-22,11.9134,12.649,11.9134,12.649,61560.893947571
2012-02-23,12.7944,13.1165,12.7622,12.9839,384578.91866443
2012-02-24,12.9766,12.9766,12.6849,12.8249,29173.153671733
2012-02-27,12.8474,12.8474,11.9484,12.5818,22654.810238718
2012-02-28,12.4741,12.9469,12.4741,12.9469,42494.070629318
2012-02-29,13.0079,13.4216,13.0079,13.3732,83984.976229615
2012-03-01,13.1953,13.3732,13.1953,13.3732,12101.514133419
2012-03-02,13.189,13.461,13.1416,13.4323,24079.304579928
2012-03-05,13.4323,13.4323,13.3103,13.4323,3145.4796798849
2012-03-06,13.4385,13.4385,13.2502,13.4009,10734.980438332
2012-03-07,13.3732,13.522,13.2626,13.522,70675.205550129
2012-03-08,13.268,13.4323,13.268,13.4323,3113.1554733943
2012-03-09,13.3416,13.4323,13.3416,13.4323,2993.8902977218
2012-03-12,13.4385,13.4861,13.322,13.4861,14319.623475365
2012-03-13,13.4385,13.461,13.4009,13.461,19342.13638733
2012-03-14,13.461,13.6691,13.4556,13.5543,10850.901730574
2012-03-15,13.4933,13.4933,13.4861,13.4933,4060.5891119138
2012-03-16,13.4861,13.4933,13.4447,13.4861,8719.73335781
2012-03-19,13.4385,13.4933,13.4385,13.461,92954.386216869
2012-03-20,13.461,13.6638,13.461,13.6638,5596.5462341256
2012-03-21,13.505,13.505,13.4206,13.4323,15654.947591773
2012-03-22,13.4206,13.4206,13.0734,13.1354,4987.959449853
2012-03-23,13.0734,13.0734,12.8528,12.885,10973.510789677
2012-03-26,12.9147,13.0734,12.8932,12.9523,9374.0198822935
2012-03-27,12.9839,13.4556,12.9839,13.3283,12377.941830306
2012-03-28,13.3283,13.4323,13.3283,13.4009,330439.216676
2012-03-29,13.2304,13.365,13.2304,13.365,3577.9552701739
2012-03-30,13.4045,13.4942,13.3748,13.4942,48524.207081542
2012-04-02,13.4987,13.6763,13.3732,13.6763,14880.281263807
2012-04-03,13.6763,13.7069,13.4385,13.7069,14486.817646869
2012-04-04,13.7069,13.7069,13.522,13.522,9053.0070730069
2012-04-05,13.5543,13.6763,13.513,13.6691,647.59875762337
2012-04-10,13.6691,13.6691,13.4385,13.5364,5333.4940709601
2012-04-11,13.4323,13.8215,13.4323,13.7966,31638.710387503
2012-04-12,13.7966,13.7966,13.522,13.5588,8135.668385358
2012-04-13,13.513,13.7839,13.513,13.522,4808.5043724393
2012-04-16,13.5543,13.7293,13.5543,13.6763,5342.4110934403
2012-04-17,13.6763,13.6763,13.6556,13.6763,1256.1855418959
2012-04-18,13.6763,14.1303,13.5848,14.1303,23762.750281881
2012-04-19,14.1303,15.4867,14.1303,15.2383,244056.67602702
2012-04-20,15.1934,15.1934,14.5951,14.9898,81735.657308988
2012-04-23,15.3101,15.3101,14.2828,14.5951,13979.661993308
2012-04-24,15.0301,15.0301,14.2954,14.707,3253.5985774572
2012-04-25,14.5986,14.8893,14.4972,14.4972,180633.2390089
2012-04-26,14.3438,14.526,14.3312,14.4164,2749.7868073268
2012-04-27,14.8839,14.8839,14.3071,14.6472,5418.2057845219
2012-04-30,14.8695,14.8695,14.5869,14.5869,24114.972669848
2012-05-02,14.707,14.8839,14.707,14.8668,10118.591259389
2012-05-04,14.8668,14.8668,14.4111,14.4111,1996.2984077512
2012-05-07,14.4039,14.4039,14.1616,14.1616,13110.25230149
2012-05-08,14.0532,14.526,14.0532,14.1616,4334.7875531795
2012-05-09,14.1616,14.4039,14.1616,14.1616,1883.7209989389
2012-05-10,14.5188,14.5188,14.2227,14.3438,907.30703735873
2012-05-11,14.2828,14.2828,14.2828,14.2828,386.77585007799
2012-05-14,14.2828,14.2828,13.6807,14.0397,11599.931618909
2012-05-15,13.7679,13.8529,13.6261,13.6261,7661.9515660982
2012-05-16,13.6261,13.9662,13.6261,13.8154,571815.2128199
2012-05-17,13.8154,13.9195,13.8029,13.9195,9261.4424734812
2012-05-18,13.7786,13.9195,13.7786,13.9195,7995.2252812951
2012-05-21,13.8029,13.9795,13.7723,13.9795,37414.711699042
2012-05-22,13.9795,14.5879,13.7966,13.9195,900.6192704986
2012-05-23,13.8029,13.95,13.7966,13.9446,3026.2145042125
2012-05-24,13.8029,14.1177,13.7966,14.0971,757.94691081565
2012-05-25,13.9795,14.1446,13.9795,14.0971,1182.6201064344
2012-05-28,13.9795,14.3985,13.9795,14.3132,11213.155768832
2012-05-29,14.3132,14.3923,14.1616,14.1616,2408.7106974597
2012-05-30,14.2828,14.2828,13.8584,14.124,7629.6273596075
2012-05-31,13.8916,14.2164,13.8916,14.2164,365.59792168755
2012-06-01,13.9857,14.3438,13.9857,14.3438,1738.8193836359
2012-06-04,14.3385,14.3385,14.1616,14.1616,52045.316333405
2012-06-05,14.1554,14.5788,14.1554,14.4362,2687.3676499655
2012-06-06,14.4362,14.6488,14.4362,14.6183,14131.251375472
2012-06-08,14.707,15.128,14.707,15.128,9649.3329513692
2012-06-11,15.1934,15.1934,15.0741,15.0741,8715.2748465699
2012-06-12,15.0741,15.1029,14.9512,15.1029,903.96315392866
2012-06-13,15.0418,15.1334,14.6355,15.0741,8004.1423037753
2012-06-14,14.9512,15.1334,14.9512,15.1334,3200.0964425761
2012-06-15,15.0822,15.1315,15.0822,15.1064,5648.9337411966
2012-06-18,15.128,15.1334,15.0902,15.1029,9899.0095808144
2012-06-19,15.1334,15.1334,15.1029,15.1082,6247.488875179
2012-06-20,15.1808,15.1808,15.0974,15.1334,4046.0989503835
2012-06-21,15.1334,15.1334,14.9216,15.0247,1619.5542079634
2012-06-22,14.925,14.925,13.8332,13.9787,10704.885487461
2012-06-25,14.1376,14.813,13.9795,14.3438,14805.601200536
2012-06-26,14.3411,14.6488,14.1868,14.5869,1354.272789178
2012-06-27,15.1934,15.5012,15.1934,15.5012,24215.28917275
2012-06-28,15.5012,15.5012,15.1378,15.1378,4917.7378978215
2012-06-29,14.9979,15.4544,14.9979,15.0104,3545.6310636832
2012-07-02,15.1934,15.3091,14.9494,15.1315,2699.6285558757
2012-07-03,15.1934,15.4393,14.8929,15.2077,7583.9276193966
2012-07-04,15.2391,15.5891,15.2391,15.5012,4760.5753766083
2012-07-05,15.3523,15.5326,15.3136,15.3585,2079.8954935029
2012-07-06,15.3827,15.4142,15.3827,15.3827,1240.5807525556
2012-07-09,15.3827,15.3827,15.3827,15.3827,19209.495677937
2012-07-10,15.3827,15.7461,15.3827,15.7272,7527.0816010854
2012-07-11,15.7272,17.231,15.7272,16.5293,148358.07614188
2012-07-12,16.5293,16.7867,16.1399,16.7867,17945.507741371
2012-07-13,16.6038,16.9186,16.6038,16.8675,67932.106509662
2012-07-16,16.7912,16.8873,16.4099,16.8487,132056.64442029
2012-07-17,16.7912,16.8487,16.6683,16.8236,44675.397253532
2012-07-18,16.8236,16.8424,16.6845,16.7912,11897.537244186
2012-07-19,16.6683,16.7912,16.5795,16.7626,12181.767335742
2012-07-20,16.6038,16.7912,16.6038,16.6038,10413.967629045
2012-07-23,16.5733,16.5733,16.3543,16.4781,7737.7462571798
2012-07-24,16.3857,16.7912,16.2915,16.7912,10531.003549097
2012-07-25,16.7912,17.3574,16.6683,17.2363,32515.922473991
2012-07-26,17.231,17.2748,17.1043,17.2623,51725.418151928
2012-07-27,17.2623,17.2623,16.9186,17.0748,1639.6175085439
2012-07-30,17.0667,17.0667,16.3857,16.5733,3231.3060212567
2012-07-31,16.3606,16.6038,16.3292,16.6038,4787.3264440488
2012-08-01,16.6683,16.698,16.5104,16.6611,18995.487138412
2012-08-02,16.7912,16.7912,16.2915,16.6235,24895.212136864
2012-08-03,16.4217,16.9186,16.4217,16.9186,2389.7620246893
2012-08-06,17.0414,17.0414,16.6038,17.0101,20093.395531284
2012-08-07,16.7355,16.9787,16.7355,16.9186,17158.580507495
2012-08-08,16.9186,17.0101,16.7355,17.0058,9855.5390962235
2012-08-09,17.0414,17.212,16.9232,16.9232,13064.55256128
2012-08-10,16.9787,17.0414,16.943,17.0352,5531.8978211442
2012-08-13,17.0317,17.0352,16.9186,16.9186,14174.721860062
2012-08-14,17.0003,17.1924,17.0003,17.0264,801.41739540655
2012-08-16,16.9232,17.0264,16.9232,17.0264,4402.7798495909
2012-08-17,17.1043,17.212,17.0058,17.1305,1705.3805493352
2012-08-20,17.1305,17.1305,16.9851,17.1305,6152.745511327
2012-08-21,16.9186,16.9303,16.9186,16.9232,23066.107900616
2012-08-22,17.0883,17.7314,16.9626,17.6078,163649.65506757
2012-08-23,17.6615,17.6615,17.544,17.6508,63061.182979862
2012-08-24,17.6615,17.6615,17.5565,17.5565,1392.1701347187
2012-08-27,17.6454,17.6454,17.4866,17.4866,20734.306522048
2012-08-28,17.5306,17.5306,17.3698,17.3806,2053.1444260624
2012-08-29,17.3645,17.3645,16.9626,17.3187,1552.6765393621
2012-08-30,17.0264,17.2928,17.0264,17.0883,7468.0063271542
2012-08-31,17.2946,17.2946,16.6289,17.0873,8040.925021506
2012-09-03,16.7976,17.231,16.7976,17.231,7860.3553162823
2012-09-04,17.1861,17.2928,17.1043,17.2928,2881.3128889095
2012-09-05,17.2237,17.2237,17.0414,17.1043,31053.530787241
2012-09-06,17.0101,17.1043,16.9186,17.1043,2385.3035134493
2012-09-07,17.1043,17.1367,16.9303,16.993,27836.714927515
2012-09-10,16.9232,17.2237,16.9232,17.2237,2409.8253252698
2012-09-11,17.2928,17.4174,17.231,17.231,977.52858939018
2012-09-12,17.2363,17.2363,16.943,17.1681,12414.724548037
2012-09-13,17.396,17.396,17.1043,17.1043,339.96148205702
2012-09-14,17.3492,17.3888,17.256,17.3888,9648.2183235592
2012-09-17,17.396,17.412,17.1438,17.412,2031.966497672
2012-09-18,17.231,17.4928,17.231,17.4928,3342.768802259
2012-09-19,17.4928,17.5018,17.3574,17.4174,2872.3958664293
2012-09-20,17.4811,17.6965,17.4811,17.6965,57008.753971437
2012-09-21,17.701,17.701,17.6078,17.6078,1758.8826842163
2012-09-24,17.5565,17.701,17.5565,17.701,169606.22608434
2012-09-25,17.5951,17.701,17.5951,17.6382,7113.5546835669
2012-09-26,17.6454,17.701,17.6454,17.6696,77427.620823249
2012-09-27,17.6965,17.7637,17.588,17.6569,92457.262213599
2012-09-28,17.5943,17.6454,17.4794,17.5485,135888.73483114
2012-10-01,17.4506,17.6965,17.4506,17.6965,6158.3186503772
2012-10-02,17.6822,17.8562,17.6078,17.8562,9919.0728813948
2012-10-03,17.8383,17.8383,17.6569,17.8193,2475.5883660611
2012-10-04,17.8193,17.8264,17.7189,17.8078,1663.0246925543
2012-10-05,17.8562,18.7274,17.8264,18.547,25215.11031834
2012-10-08,18.4851,18.696,18.4851,18.696,10281.326919652
2012-10-09,18.6853,19.1104,18.6853,18.8332,80597.622314954
2012-10-10,18.9229,19.105,18.8727,19.0862,9281.5057740616
2012-10-11,19.0862,19.0979,18.9229,19.0862,3465.3778613616
2012-10-12,19.0709,19.0709,18.8046,19.0477,11774.928185083
2012-10-15,19.0477,19.0477,18.8593,18.8593,3460.9193501215
2012-10-16,18.8593,19.0477,18.8332,19.0153,4073.9646456341
2012-10-17,19.036,19.0431,18.9284,19.0431,5891.9226037817
2012-10-18,18.9355,19.0431,18.8412,18.9229,12647.681760331
2012-10-19,19.036,19.0431,18.5721,18.5721,8367.5109698428
2012-10-22,18.547,18.6735,18.1711,18.1711,7057.8232930657
2012-10-23,18.1764,18.4825,17.5422,17.7951,11589.89996862
2012-10-24,17.7879,17.7879,17.6338,17.726,54401.639523793
2012-10-25,17.726,18.1396,17.6338,17.8562,20199.285173237
2012-10-26,17.8562,18.1011,17.8562,18.0958,3902.3119628906
2012-10-29,18.2949,18.4787,18.2949,18.4527,1692.0050156149
2012-10-30,18.547,18.7973,18.547,18.791,6862.7634263117
2012-10-31,18.7991,18.7991,18.5775,18.6099,3673.8132618359
2012-11-02,18.7345,18.9158,18.7345,18.9158,7354.3142905318
2012-11-05,18.9158,19.0477,18.7973,18.9229,22571.213152966
2012-11-06,18.9202,18.9202,18.5453,18.7991,9528.9531478868
2012-11-07,18.7991,18.8207,18.5964,18.6394,7563.8643188162
2012-11-08,18.6394,18.7991,18.4887,18.4887,2154.5755567745
2012-11-09,18.4958,18.7274,18.4527,18.4527,6283.1569650997
2012-11-12,18.3577,18.791,18.3577,18.791,14475.671368768
2012-11-13,18.7973,18.7973,18.4277,18.4277,2423.20085899
2012-11-14,18.4851,18.9849,18.4851,18.9849,9846.6220737433
2012-11-15,18.9849,18.992,18.014,18.389,74215.263474763
2012-11-16,18.4825,18.5453,18.432,18.4825,4155.3324757658
2012-11-19,18.3335,18.9284,18.3228,18.9284,15556.860344491
2012-11-20,18.547,18.8475,18.547,18.7829,2793.2572919177
2012-11-21,18.6735,18.9849,18.6735,18.9849,14125.678236422
2012-11-22,18.9849,19.105,18.8593,19.0431,8182.4827533789
2012-11-23,18.983,19.0979,18.8952,18.9525,3834.3196664792
2012-11-26,18.9525,19.0979,18.9525,19.0979,4392.7481993007
2012-11-27,19.0153,19.0979,18.6853,18.6853,10379.414166934
2012-11-28,18.7355,19.0665,18.68,19.0468,29082.86881912
2012-11-29,18.8888,19.07,18.7991,19.07,24720.215570691
2012-11-30,19.07,19.383,18.983,19.3759,192605.45631636
2012-12-03,19.1803,19.6738,19.1803,19.6129,89181.371079941
2012-12-04,19.8668,20.6159,19.8057,20.6159,75179.416530433
2012-12-05,20.6903,20.6903,20.3862,20.5396,34388.49719483
2012-12-06,20.5629,20.6903,20.5629,20.684,123146.30970697
2012-12-07,20.684,20.684,20.5396,20.6248,8626.1046217681
2012-12-10,20.5953,20.6248,20.3215,20.6248,20290.684653659
2012-12-11,20.5953,20.7469,20.4686,20.7469,16680.405176994
2012-12-12,20.7469,20.7469,20.6248,20.7101,7990.766770055
2012-12-13,20.6903,20.6903,20.3082,20.3746,26467.951976806
2012-12-14,20.3862,20.684,20.3746,20.6096,15571.350506022
2012-12-17,20.6248,20.6248,20.1825,20.5252,23429.476566684
2012-12-18,20.3161,20.5503,20.222,20.5431,50880.530271931
2012-12-19,20.3215,20.5189,20.222,20.4948,32122.458857053
2012-12-20,20.4365,20.5252,20.3161,20.5252,11762.667279173
2012-12-21,20.5431,20.5503,20.4365,20.5503,9859.9976074636
2012-12-27,20.5189,20.7101,20.5189,20.7101,9085.3312794976
2012-12-28,20.6903,20.7164,20.6903,20.7101,8407.6375710036
2013-01-02,20.8814,20.8814,20.1009,20.2454,17423.861926279
2013-01-03,20.2454,20.3028,19.9914,19.9914,13956.254809298
2013-01-04,19.9914,19.9914,19.7072,19.7392,104257.82683831
2013-01-07,19.7699,19.9914,19.332,19.358,27911.394990786
2013-01-08,19.8587,19.8587,19.3644,19.8004,21515.660616875
2013-01-09,19.8668,20.056,19.6434,19.6434,116400.58220071
2013-01-10,19.9852,20.056,19.8004,19.8004,26195.98279116
2013-01-11,19.8057,20.6212,19.7834,20.5324,58685.154197712
2013-01-14,20.5324,20.6212,19.8004,19.9914,53534.459087596
2013-01-15,19.9359,19.9914,19.9359,19.9483,2351.8646791486
2013-01-16,19.8668,20.1207,19.8004,20.1207,16837.567698207
2013-01-17,20.1825,20.6212,19.9744,20.6212,27169.052869311
2013-01-18,20.6212,20.6212,20.3082,20.5629,5165.1852716466
2013-01-21,20.5629,20.5629,20.2454,20.2525,5266.6164023587
2013-01-22,20.1502,20.1502,19.8344,19.9223,7099.0645220366
2013-01-23,20.1502,20.1825,19.6944,20.1314,5190.8217112772
2013-01-24,19.75,20.5252,19.75,20.5252,370287.16088432
2013-01-25,20.2454,20.5134,20.2094,20.3028,2588.1657748734
2013-01-28,20.2983,20.2983,19.8057,20.1502,152242.55405981
2013-01-29,20.056,20.1502,19.9914,20.1207,194455.73848099
2013-01-30,20.1207,20.3028,20.056,20.056,102482.22473695
2013-01-31,20.0049,20.6903,20.0049,20.6903,88491.416465537
2013-02-01,20.6903,20.6903,20.4993,20.684,13884.918629456
2013-02-04,20.6248,20.684,20.4059,20.684,26787.850158284
2013-02-05,20.6787,20.6787,20.6212,20.6248,2875.7397498594
2013-02-06,20.6248,20.6248,20.3082,20.4365,8136.783013168
2013-02-07,20.4365,20.4365,20.1502,20.3082,1270.6757034262
2013-02-08,20.3082,20.3082,20.1502,20.2454,52834.472822901
2013-02-11,20.3082,20.4993,20.2454,20.4866,5567.565911065
2013-02-12,20.4238,20.4238,20.1825,20.1825,1678.6294818947
2013-02-13,20.5584,20.5584,20.0247,20.0623,5267.7310301688
2013-02-14,20.0623,20.8169,18.2482,20.8169,42155.22377507
2013-02-15,20.7164,20.7164,19.9296,20.3028,2457.7543211007
2013-02-18,20.3082,20.3082,19.9223,19.9619,55770.402474502
2013-02-19,19.7134,20.3028,19.7134,20.3028,59188.965967842
2013-02-20,19.8344,19.9422,19.3975,19.6685,17455.07150496
2013-02-21,19.3509,19.3509,18.5012,18.8441,29428.403440227
2013-02-22,18.7857,18.7857,18.5336,18.5893,8484.5468898952
2013-02-25,18.5713,18.729,18.5202,18.5389,186676.75099484
2013-02-26,18.5578,18.9785,18.4762,18.66,10652.49798039
2013-02-27,18.6853,18.6853,18.4043,18.5845,6609.7429134365
2013-02-28,18.5893,18.7687,18.4699,18.7687,13158.181297322
2013-03-01,18.7228,18.9121,18.4699,18.9121,7930.5768683137
2013-03-04,18.66,18.9121,18.66,18.8628,1705.3805493352
2013-03-05,18.9561,18.9785,18.7228,18.9785,4221.0955165572
2013-03-06,18.9121,19.5501,18.7228,19.3266,17504.115128602
2013-03-07,19.3266,19.358,19.0423,19.0423,7184.8908634084
2013-03-08,19.0423,19.2943,18.983,19.2943,16042.838069662
2013-03-11,19.3087,19.3087,19.0082,19.2818,12422.526942706
2013-03-12,19.2683,19.2683,19.0423,19.2567,8209.2338208195
2013-03-13,19.1661,19.2504,19.1042,19.1661,1648.534531024
2013-03-14,19.1661,19.2754,19.1661,19.2754,3240.2230437369
2013-03-15,19.2315,19.3202,19.1974,19.3202,10983.542439967
2013-03-18,19.3202,19.3202,19.219,19.2818,9800.9223335324
2013-03-19,19.2871,19.2943,18.6853,18.9444,56226.285248801
2013-03-20,18.8207,18.9121,18.7228,18.7228,3941.3239362414
2013-03-21,18.7228,18.7551,18.5893,18.5893,5593.2023506955
2013-03-22,18.5893,18.5893,18.3281,18.4043,11480.666443237
2013-03-25,18.3819,18.7228,18.3819,18.7228,64856.848381809
2013-03-26,18.4134,18.7228,18.4134,18.4438,3365.0613584595
2013-03-27,18.66,18.9121,18.66,18.7857,8388.6888982332
2013-03-28,18.9785,18.9785,18.7228,18.7857,3564.5797364536
2013-04-02,18.565,18.6906,18.565,18.66,2883.5421445295
2013-04-03,18.7228,18.7355,18.6853,18.6853,22473.125905684
2013-04-04,18.774,18.774,18.7228,18.7228,9210.1695942202
2013-04-05,18.9714,18.9714,18.7228,18.7228,31574.061974521
2013-04-08,18.6906,18.7228,18.5336,18.7228,1138.0349940335
2013-04-09,18.7228,18.9785,18.7228,18.9785,2364.1255850588
2013-04-10,18.7228,19.0423,18.66,19.0423,9836.5904234531
2013-04-11,18.66,19.1562,18.66,19.1042,2142.3146508642
2013-04-12,19.07,19.07,18.9121,19.07,3790.8491818883
2013-04-15,18.9121,18.9121,18.7784,18.9121,11033.700691418
2013-04-17,18.8494,18.9121,18.6162,18.6162,18216.362299207
2013-04-18,18.5964,18.5964,17.231,18.0248,23983.446588265
2013-04-19,18.0876,18.0876,17.8974,18.0186,3854.3829670596
2013-04-22,17.8974,18.7175,17.8974,18.7175,2369.6987241089
2013-04-23,18.7113,18.7113,17.9746,18.3415,3327.1640129187
2013-04-24,18.0876,18.6394,18.0876,18.6394,6036.8242190846
2013-04-25,18.6394,18.704,18.215,18.66,2029.7372420519
2013-04-26,18.311,18.4043,17.9306,18.4043,5964.3734114332
2013-04-29,18.4043,18.4043,18.0958,18.399,692.18387002429
2013-04-30,18.1011,18.4007,17.9774,18.4007,1170.3592005242
2013-05-02,18.0382,18.4043,18.0382,18.3415,5945.4247386628
2013-05-06,18.3361,18.3415,18.1002,18.3183,5084.932069325
2013-05-07,18.3183,18.3183,17.8346,17.8346,26080.061498919
2013-05-08,17.8346,18.0876,17.7898,18.0562,9643.7598123191
2013-05-09,18.0562,18.0876,17.9611,18.0562,4755.0022375582
2013-05-10,18.0562,18.0562,17.8678,17.9944,971.95545034007
2013-05-13,17.8733,17.9944,17.8535,17.9944,5335.7233265802
2013-05-14,17.8974,18.3415,17.8974,18.2795,63352.100838278
2013-05-15,18.3415,18.3415,18.2482,18.2795,5368.0475330708
2013-05-16,18.215,18.2795,17.9495,18.2795,4892.101458191
2013-05-17,17.9944,18.2196,17.9611,18.0382,22476.469789114
2013-05-20,18.0382,18.215,17.9944,18.1522,5439.3837129123
2013-05-21,18.1836,18.311,17.8974,18.3039,8691.8676625595
2013-05-22,18.2795,18.311,18.0876,18.311,6764.6761790297
2013-05-23,17.9746,18.9077,17.9746,18.9077,8317.3527183917
2013-05-24,18.9077,19.1346,18.9077,19.0772,38644.146173498
2013-05-27,19.0665,19.2943,19.0665,19.1625,44996.410062819
2013-05-28,19.1042,19.1661,18.9265,19.1661,24886.295114383
2013-05-29,19.0862,19.42,19.0862,19.3544,28560.10837622
2013-05-31,19.4271,19.7608,19.3544,19.7412,210556.53719678
2013-06-03,19.7392,19.7392,18.9121,19.3644,10951.218233476
2013-06-04,19.1706,19.6748,19.1706,19.664,2483.3907607313
2013-06-05,19.7366,19.7412,18.9758,19.6434,5668.9970417771
2013-06-06,19.6434,19.7366,19.3544,19.3544,2820.0083593582
2013-06-07,19.358,19.5501,18.983,19.1661,8777.6940039312
2013-06-10,19.358,19.4217,19.0423,19.4217,24508.436286786
2013-06-11,19.4855,19.7392,19.4855,19.6738,6579.6479625659
2013-06-12,19.6738,19.9035,19.516,19.9035,19174.942215826
2013-06-13,19.9035,19.9035,19.5922,19.8668,5927.5906937024
2013-06-14,19.8668,19.8668,19.6944,19.6944,6377.9003289517
2013-06-17,19.6944,20.2912,19.6882,20.2912,47571.200303972
2013-06-18,20.2741,20.2741,19.7412,19.7608,5721.3845488481
2013-06-19,20.1825,20.1825,19.7834,20.1314,8079.9369948568
2013-06-20,19.9914,19.9914,19.358,19.9296,12364.566296586
2013-06-21,19.4863,19.9322,18.389,19.341,57593.933571699
2013-06-24,19.332,19.6129,19.0423,19.2315,8456.6811946446
2013-06-25,19.3948,19.5778,19.2297,19.56,6487.1338543339
2013-06-26,19.6693,19.6693,19.1058,19.4056,12538.448234949
2013-06-27,19.5778,19.5778,18.7247,19.1373,4491.9500743927
2013-06-28,18.729,19.4855,18.7175,18.7228,3954.6994699617
2013-07-01,18.7247,19.4656,18.7247,19.4119,1463.5063145602
2013-07-02,19.4056,19.5546,19.0531,19.5546,11501.844371628
2013-07-03,19.3544,19.42,19.2019,19.42,32682.002017685
2013-07-04,19.2297,19.6228,19.1058,19.5546,4078.4231568742
2013-07-05,19.5384,19.5546,19.3544,19.5546,18005.697643112
2013-07-08,19.1939,19.5896,19.1939,19.3877,25613.032446519
2013-07-09,19.5617,19.5617,19.2297,19.4541,21409.770974922
2013-07-10,19.8801,19.9438,19.0244,19.2369,12298.803255794
2013-07-11,19.8732,19.8732,19.2234,19.6497,13358.814303126
2013-07-12,19.4863,19.5177,19.2297,19.4541,5685.7164589274
2013-07-15,19.4396,19.5984,19.1779,19.2234,18148.370002794
2013-07-16,19.4334,19.4334,19.1311,19.3473,2288.3308939772
2013-07-17,19.3473,19.3473,18.9758,18.9758,21707.376600198
2013-07-18,18.713,19.2881,18.5739,19.2827,24910.816926205
2013-07-19,19.3025,19.3025,19.0244,19.0602,644.2548741933
2013-07-22,19.2234,19.2234,18.6322,18.9588,4243.3880727576
2013-07-23,18.731,18.9543,18.6969,18.6969,1842.479769968
2013-07-24,18.6969,19.1588,18.6969,19.1588,278486.41445082
2013-07-25,19.2234,19.3105,19.0244,19.3105,73759.380700463
2013-07-26,19.3105,19.6497,19.2234,19.5248,3872.21701202
2013-07-29,19.6174,19.8801,19.3544,19.6828,3475.4095116518
2013-07-30,19.42,19.8138,19.42,19.6828,13225.058965923
2013-07-31,19.715,19.9438,19.3616,19.6497,14729.806509454
2013-08-01,19.6497,19.9384,19.6497,19.8801,8861.291089683
2013-08-02,19.8801,20.0749,19.8801,20.0695,8881.3543902634
2013-08-05,20.0695,20.1099,20.0506,20.1045,2862.3642161391
2013-08-06,20.1099,20.1099,19.9438,19.9789,12564.084674579
2013-08-07,19.9789,19.9789,19.9438,19.9644,2300.5917998875
2013-08-08,19.9644,20.6328,19.9438,20.5675,30362.461545027
2013-08-09,20.5675,20.6606,20.4696,20.6526,19341.021759519
2013-08-12,20.6526,21.1873,20.6526,21.1246,79971.201485721
2013-08-13,21.4555,21.7158,21.4555,21.7158,271770.78189543
2013-08-14,21.8469,22.9637,21.8469,22.9297,24228.66470647
2013-08-16,22.831,22.831,21.8826,22.1761,27004.087953427
2013-08-19,22.1761,22.5554,21.2959,22.5554,59767.457801244
2013-08-20,21.9794,22.2012,21.6835,21.7812,27087.685039179
2013-08-21,21.8469,22.3097,21.6835,22.3097,37711.202696509
2013-08-22,22.2737,22.4846,21.6835,22.4702,4666.9466405664
2013-08-23,22.4702,22.4846,22.4056,22.4846,2817.7791037382
2013-08-26,22.4702,22.8705,22.4702,22.5554,21971.543391173
2013-08-27,22.5698,22.7538,21.7237,22.5035,8027.5494877857
2013-08-28,21.9267,22.3097,21.7158,22.3097,22126.476656767
2013-08-29,22.5035,22.7995,22.3097,22.3706,4120.7790136551
2013-08-30,22.3097,22.3706,21.9141,22.1096,10294.702453373
2013-09-02,22.3007,22.3097,21.7965,21.9794,4153.1032201458
2013-09-03,22.0442,22.1096,21.7237,22.1096,17185.331574935
2013-09-04,21.7812,21.7812,20.6984,21.6512,22842.067710802
2013-09-05,21.3309,21.5794,19.8138,20.798,18751.383648018
2013-09-06,20.798,21.3227,20.798,20.8635,93628.736041933
2013-09-09,21.4555,21.7435,20.9281,21.7435,6190.6428568678
2013-09-10,21.9794,22.2415,21.7508,22.089,90171.160575242
2013-09-11,22.2737,22.2737,21.8469,22.2737,8252.7043054104
2013-09-12,21.9866,22.2737,21.9794,22.2415,7286.3219941204
2013-09-13,22.0442,22.2076,21.6959,21.8872,2117.7928390437
2013-09-16,22.2076,22.2076,21.8826,21.9195,1982.9228740309
2013-09-17,21.9141,21.9141,21.3444,21.7812,4415.0407555012
2013-09-18,21.7812,22.1761,21.7812,21.7965,10092.954819758
2013-09-19,22.1761,22.6363,21.7812,22.5554,21165.667484527
2013-09-20,22.4388,22.7654,22.4388,22.5554,14510.22483088
2013-09-23,22.6676,22.7654,22.5698,22.6363,54602.272529597
2013-09-24,22.7591,22.7591,21.9267,21.9267,12188.455102602
2013-09-25,21.9911,22.6363,21.9463,22.5698,15133.301776682
2013-09-26,22.9637,24.2637,22.9637,24.2637,25757.934061822
2013-09-27,24.2753,25.456,24.2753,24.2753,40559.076751118
2013-09-30,24.2753,24.2753,23.0416,23.7829,5346.8696046804
2013-10-01,23.7505,23.7505,23.388,23.6195,12610.899042601
2013-10-02,23.4285,23.4285,23.2929,23.3306,2736.4112736065
2013-10-03,23.5523,23.5523,23.258,23.3235,9545.6725650371
2013-10-04,23.3306,23.5146,22.9969,23.5146,4841.94320674
2013-10-07,23.9335,23.9335,23.2787,23.3826,2571.4463577231
2013-10-08,23.2966,23.7775,23.2966,23.7775,2773.1939913373
2013-10-09,23.7829,23.9273,23.3943,23.6841,3312.6738513884
2013-10-10,23.9335,24.2566,23.7577,24.1901,20063.300580414
2013-10-11,24.1973,24.4647,24.0798,24.4647,9670.5108797597
2013-10-14,24.4072,24.6038,24.4072,24.5974,5598.7754897456
2013-10-15,24.5697,24.5974,24.1436,24.5257,32765.599103436
2013-10-16,24.2753,24.6038,24.2753,24.6038,6520.5726886346
2013-10-17,24.6038,24.8917,24.6038,24.8917,21394.166185582
2013-10-18,24.8917,24.8917,24.5184,24.8316,7408.931053223
2013-10-21,24.9304,25.4417,24.7992,25.3843,72146.514259359
2013-10-22,25.3582,25.3582,24.9653,25.1941,31870.552971988
2013-10-23,25.1941,25.2183,24.9653,24.9653,13566.13507579
2013-10-24,25.1941,25.587,25.0622,25.587,8624.9899939581
2013-10-25,25.5762,25.5762,25.0946,25.5611,8320.6966018218
2013-10-28,25.5682,26.8914,25.5682,26.572,195778.80169149
2013-10-29,26.2436,26.3747,26.1782,26.3747,7344.2826402416
2013-10-30,26.2501,26.3747,24.6038,25.587,31171.681335103
2013-10-31,25.587,25.849,25.0478,25.849,10119.705887199
2013-11-04,25.587,25.849,25.587,25.849,334.3883430069
2013-11-05,25.7836,25.9037,25.456,25.456,16970.2084076
2013-11-06,25.587,25.7836,25.587,25.7521,7689.8172613488
2013-11-07,25.7836,25.9037,25.5027,25.7718,4643.5394565559
2013-11-08,25.1941,25.587,25.1941,25.5224,1706.4951771452
2013-11-12,25.3914,25.5224,24.9976,25.272,6892.8583771823
2013-11-13,25.2604,25.2604,24.9304,25.0039,7663.0661939082
2013-11-14,25.0039,25.587,24.7992,25.3914,8759.8599589709
2013-11-15,24.9976,25.587,24.9304,25.587,59143.266227631
2013-11-18,25.587,26.3621,25.5789,26.3621,80490.618045192
2013-11-19,26.4411,26.4411,26.3621,26.3747,3401.8440761902
2013-11-20,26.4411,26.4411,26.1127,26.3747,64888.05796049
2013-11-21,26.3747,26.3747,26.0464,26.2751,11176.3730511
2013-11-22,26.007,26.3093,25.9962,26.2436,126988.43176811
2013-11-25,26.2124,27.0637,26.2124,27.0637,69256.28434797
2013-11-26,26.9983,26.9983,26.2894,26.8977,42718.110819132
2013-11-27,26.8977,26.8977,26.572,26.7353,9440.8975508949
2013-11-28,26.7426,26.8914,26.7426,26.8151,2873.5104942393
2013-11-29,26.8914,27.4046,26.8914,27.1634,16065.130625862
2013-12-02,27.4046,27.5554,27.2673,27.2673,12270.937560544
2013-12-03,27.2261,27.2261,26.9724,26.9724,9488.8265467259
2013-12-04,26.9724,26.9724,26.1827,26.1827,8582.6341371772
2013-12-05,26.2124,26.2436,26.1127,26.1827,3666.0108671657
2013-12-06,26.1782,26.1782,24.7732,25.9136,9993.7529446663
2013-12-09,25.9136,26.4411,25.9136,26.4339,82809.04389004
2013-12-10,26.4411,26.8977,26.4411,26.8977,90414.149437827
2013-12-11,27.2261,27.5554,26.3415,27.2261,181474.78300546
2013-12-12,27.0952,27.0952,26.8654,26.8951,37402.450793132
2013-12-13,26.4349,27.063,26.3954,26.4349,49246.485902436
2013-12-16,26.8951,26.8951,25.43,25.4417,70736.51007968
2013-12-17,25.7728,25.7728,24.3248,25.2441,114842.3325223
2013-12-18,24.8881,25.7682,24.1211,24.5849,105442.67620037
2013-12-19,25.1115,25.5351,24.4513,24.4513,86570.912748868
2013-12-20,24.3248,25.0666,24.0951,24.7678,116446.28194092
2013-12-23,24.7678,24.7678,23.6985,23.7899,131385.63847865
2013-12-27,22.8004,23.58,22.4686,23.1978,204751.55556217
2013-12-30,22.0728,24.2466,22.0728,24.2135,376434.33325659
2014-01-02,24.611,25.0406,24.5184,24.7761,5891.9226037817
2014-01-03,24.9679,24.9679,24.6504,24.7563,6906.2339109026
2014-01-07,24.7492,24.7492,24.2548,24.2548,9688.34492472
2014-01-08,24.1211,24.1211,23.4742,23.7899,25209.53717929
2014-01-09,23.4616,23.5138,23.1316,23.4338,22483.157555974
2014-01-10,23.2759,23.4616,23.1978,23.2625,35381.630573561
2014-01-13,23.2041,24.9679,23.1978,24.4513,91450.753301148
2014-01-14,24.4513,25.5762,24.4513,25.5762,9467.6486183355
2014-01-15,25.7728,25.9065,25.7099,25.7728,11351.369617275
2014-01-16,25.8328,26.687,25.6426,26.6332,36942.109507593
2014-01-17,26.687,27.3329,26.687,27.3329,50163.824590086
2014-01-20,27.3329,27.3617,25.7799,27.1634,17915.4127905
2014-01-21,27.1634,27.698,27.0153,27.698,17338.035584908
2014-01-22,27.698,27.8873,27.428,27.7231,5779.3451949693
2014-01-23,27.7231,27.7231,27.2602,27.3266,309557.77928302
2014-01-24,26.7317,27.428,26.7317,27.428,9134.3749031386
2014-01-27,27.8873,27.8873,26.7721,27.7564,2370.813351919
2014-01-28,27.1634,28.1474,27.1634,28.1474,14387.615771778
2014-01-29,28.2327,28.239,27.1085,27.1085,51152.499457576
2014-01-30,26.7721,27.3868,26.1047,27.3868,28410.748249677
2014-01-31,27.6837,27.7231,26.9507,27.6505,8497.9224236155
2014-02-03,27.428,27.6837,27.2216,27.4648,107352.03363894
2014-02-04,27.6764,27.6764,26.1047,26.765,8882.4690180734
2014-02-05,27.0234,27.2951,26.765,27.2951,3449.7730720212
2014-02-06,27.6056,27.6056,26.8717,27.428,5082.7028137049
2014-02-07,27.428,27.559,27.3006,27.5518,1425.6089690194
2014-02-10,27.4981,27.5518,27.3617,27.5384,2305.0503111276
2014-02-11,27.3796,27.6235,27.3796,27.6235,24150.640759768
2014-02-12,27.6711,27.7168,27.3733,27.6764,21296.078938299
2014-02-13,27.7168,27.7564,27.6298,27.6298,90318.291446165
2014-02-14,27.6056,28.0874,27.6056,27.7564,12843.856254896
2014-02-17,27.7699,28.0552,27.3202,27.7348,16790.753330187
2014-02-18,27.7429,27.8873,27.428,27.6235,11202.009490731
2014-02-19,27.8218,28.2058,27.3617,27.3617,44860.425469996
2014-02-20,27.3617,27.428,26.7784,27.2673,31218.495703125
2014-02-21,27.428,27.428,27.2951,27.3617,25867.167587204
2014-02-24,27.4197,27.4197,26.9632,27.3536,3426.3658880107
2014-02-25,27.2602,27.3536,26.957,27.1812,3258.0570886973
2014-02-26,27.1956,27.1956,26.6332,26.6332,7716.5683287893
2014-02-27,26.6332,26.6332,26.0966,26.2366,5252.1262408284
2014-02-28,26.2366,26.8305,26.1047,26.8305,2257.1213152966
2014-03-03,26.0966,26.0966,23.8644,25.3098,90882.293118036
2014-03-04,25.6426,26.0301,25.5762,26.0301,10099.642586619
2014-03-05,26.1164,26.3692,25.6426,25.6426,10354.892355114
2014-03-06,25.6086,25.7728,25.5887,25.6086,8190.2851480491
2014-03-07,25.4417,25.4417,24.9482,24.9806,28166.644759282
2014-03-10,24.9482,25.1115,23.9237,23.9901,14008.64231637
2014-03-11,24.3866,24.6835,24.2206,24.2206,44119.197976331
2014-03-12,24.4449,24.4449,23.7056,23.712,33280.557151668
2014-03-13,23.712,24.0951,22.5421,22.6227,67433.867878583
2014-03-14,22.9979,22.9979,22.3572,22.5698,63241.752685086
2014-03-17,22.8677,24.1803,22.8677,23.7236,16600.151974673
2014-03-18,24.0547,24.2135,23.1316,24.1353,11730.343072682
2014-03-19,24.0547,25.4417,24.0547,25.4417,9106.509207888
2014-03-20,25.4417,26.0904,24.4647,24.7841,17572.107425013
2014-03-21,25.5628,25.8328,24.7894,25.0461,109328.26874611
2014-03-24,25.8256,26.0904,24.4513,24.4513,17124.027045384
2014-03-25,24.1676,25.0461,24.1676,24.4513,13946.223159008
2014-03-26,24.3866,25.0461,24.3866,24.4513,19770.153466378
2014-03-27,25.0128,26.0652,24.5042,25.3762,16689.322199475
2014-03-28,25.508,25.7404,25.2129,25.4372,10408.394489995
2014-03-31,25.3447,26.0652,25.3447,26.0652,25415.743324144
2014-04-01,26.0652,26.0652,25.7799,26.0301,16387.258062958
2014-04-02,26.0384,26.0384,25.8202,25.9449,26300.757805303
2014-04-03,26.0176,26.0248,25.43,25.9019,8403.1790597635
2014-04-04,25.8077,25.9718,25.4111,25.4111,9541.214053797
2014-04-07,25.6426,26.059,24.7841,25.0012,5938.7369718026
2014-04-08,25.0461,25.762,25.0461,25.5036,4595.6104607249
2014-04-09,25.7404,25.762,25.2441,25.762,2164.6072070647
2014-04-10,25.7467,25.7548,25.2595,25.2901,5850.6813748108
2014-04-11,25.2901,25.7161,24.9806,25.1115,2716.3479730261
2014-04-14,24.7841,25.1053,23.7982,24.3185,14414.366839217
2014-04-15,24.3866,24.9743,23.5667,23.9237,30963.24593463
2014-04-16,23.816,24.9806,23.816,24.3866,6082.5239592956
2014-04-17,24.4513,24.4585,24.201,24.201,3476.5241394618
2014-04-22,24.1282,24.4513,24.1282,24.4513,3476.5241394618
2014-04-23,24.3866,24.4513,24.2548,24.2548,1271.7903312363
2014-04-24,24.2548,24.2548,23.4679,24.1479,3956.9287255817
2014-04-25,23.8564,23.8564,23.5263,23.5263,4243.3880727576
2014-04-28,23.5603,24.1803,23.5603,23.5945,1708.7244327653
2014-04-29,23.7899,23.9632,23.4616,23.5263,15785.359045545
2014-04-30,23.7899,24.1883,23.5263,24.1883,4028.2649054232
2014-05-02,23.7899,23.8241,23.659,23.659,548.39688253132
2014-05-05,23.6734,24.1883,23.5263,23.9766,8142.3561522181
2014-05-06,23.5344,23.7236,23.3487,23.4527,26584.987896859
2014-05-07,23.3288,23.3288,22.734,22.9979,13736.673130724
2014-05-08,23.4679,23.4679,22.8677,22.9979,4846.4017179801
2014-05-09,23.0641,23.0641,21.8405,22.2046,9979.262783136
2014-05-12,21.8154,22.1401,20.8312,21.7435,54697.015893449
2014-05-13,22.1312,22.1312,21.7435,21.8072,159606.90000062
2014-05-14,21.8469,21.9472,21.1478,21.8072,25060.177052748
2014-05-15,22.0675,22.0675,21.3515,21.6826,11599.931618909
2014-05-16,21.6952,21.7364,21.1345,21.1345,23036.012949745
2014-05-19,21.1478,21.4717,21.1478,21.3469,529.44820976093
2014-05-20,21.417,21.9078,21.417,21.8154,10466.355136116
2014-05-21,22.0072,23.1316,22.0072,23.0965,5409.2887620417
2014-05-22,23.137,24.1749,23.137,24.1479,39316.266742942
2014-05-23,24.1749,24.7894,24.1551,24.3185,13598.459282281
2014-05-26,23.9111,24.9536,23.9111,24.9536,38189.378027008
2014-05-27,24.9806,24.9806,24.7158,24.7158,3833.2050386691
2014-05-28,23.8644,24.9806,23.8644,24.9806,10772.877783872
2014-05-29,24.7492,25.1115,24.5983,24.7841,11580.982946139
2014-05-30,24.5911,24.5911,23.8313,24.2548,4019.347882943
2014-06-02,24.5849,24.7841,23.8241,24.7643,4558.8277429941
2014-06-03,24.7492,24.7492,24.2611,24.611,335.50297081693
2014-06-04,24.4513,24.4513,24.1282,24.4513,3151.0528189351
2014-06-05,24.2466,24.4262,24.0879,24.3004,43463.796824038
2014-06-06,24.3004,24.3004,24.0088,24.0547,7327.5632230913
2014-06-09,23.8977,24.1211,23.249,23.8564,8318.4673462018
2014-06-10,24.3004,24.3004,23.5263,23.7192,4890.986830381
2014-06-11,23.5603,23.8564,23.494,23.5344,5139.5488320161
2014-06-12,23.494,23.685,23.4087,23.52,2438.8056483304
2014-06-13,23.7236,23.9237,23.5263,23.9237,580.72108902199
2014-06-16,23.4473,23.9237,23.4087,23.9237,1692.0050156149
2014-06-17,24.0547,24.1211,23.7899,23.7899,980.87247282025
2014-06-18,23.7899,24.1282,23.7846,24.1211,5118.3709036257
2014-06-20,23.9882,24.7142,23.9828,24.5822,1862.5430705485
2014-06-23,24.7079,24.7079,24.1282,24.4548,8528.0173744861
2014-06-24,24.4601,24.8487,23.9882,24.8487,6377.9003289517
2014-06-25,24.8487,24.8487,23.922,23.9882,40070.869770327
2014-06-26,24.2566,24.2566,23.7101,24.2566,13551.64491426
2014-06-27,23.9292,24.8801,23.668,24.855,28141.008319651
2014-06-30,24.8801,24.8801,23.9882,24.6198,2025.2787308118
2014-07-01,24.0691,24.0691,23.9936,23.9936,1151.4105277538
2014-07-02,23.7882,23.9882,23.5288,23.6948,10573.359405878
2014-07-03,24.3488,24.3571,23.4544,23.4544,2381.9596300192
2014-07-04,23.4544,23.4635,23.442,23.4473,35742.769984008
2014-07-07,23.5288,23.922,23.336,23.922,3371.7491253196
2014-07-08,23.922,23.922,23.5225,23.7101,312.09578680644
2014-07-09,23.5225,23.5225,23.2616,23.2616,1631.8151138737
2014-07-10,23.3208,23.3208,23.2616,23.2616,76535.91857523
2014-07-11,23.3208,23.3208,23.2616,23.2688,1491.3720098108
2014-07-14,23.3144,23.6886,23.1225,23.1225,2477.8176216812
2014-07-15,23.4885,23.4885,22.1976,22.9216,11215.385024451
2014-07-16,22.6542,22.9216,22.5888,22.6623,8896.9591796037
2014-07-17,22.7887,22.9216,22.7887,22.7887,9425.2927615546
2014-07-18,22.7421,23.2482,22.1555,22.1555,2152.3463011544
2014-07-21,22.3626,22.7574,21.4574,21.4969,6340.0029834109
2014-07-22,21.591,22.7143,21.591,22.0566,7061.1671764958
2014-07-23,21.9886,22.6542,21.9886,22.6542,3291.495922998
2014-07-24,22.6479,22.7887,22.3231,22.6542,4140.8423142355
2014-07-25,22.3293,22.6416,22.1248,22.1248,10689.280698121
2014-07-28,22.0871,23.1602,22.0871,22.8031,6428.0585804027
2014-07-29,23.1225,23.1225,22.6542,22.9888,5354.6719993506
2014-07-30,22.9888,22.9888,22.856,22.8632,16656.997992984
2014-07-31,22.9557,23.1539,22.7224,23.1539,8128.9806184978
2014-08-01,23.1539,23.1539,23.1539,23.1539,72.450807651496
2014-08-04,23.1423,23.3208,23.1423,23.3208,8677.3775010292
2014-08-05,23.3144,23.3144,22.7574,22.856,1058.8964195219
2014-08-06,22.5888,23.2355,22.4021,22.9888,901.73389830862
2014-08-07,22.5348,22.5348,22.1006,22.1006,8931.5126417144
2014-08-08,22.0871,22.0963,21.2887,21.9886,51286.254794778
2014-08-11,21.4422,22.0227,21.4422,21.7292,16033.921047181
2014-08-12,21.7552,21.8567,21.723,21.723,7705.4220506891
2014-08-13,21.723,21.9886,21.723,21.7902,6706.7155329085
2014-08-14,21.896,22.6542,21.8897,22.6542,11488.468837907
2014-08-18,22.9888,22.9888,22.456,22.6542,1049.9793970417
2014-08-19,22.9216,22.9216,21.9886,22.1894,7087.9182439363
2014-08-20,22.0109,22.3231,22.0109,22.1248,676.57908068397
2014-08-21,22.1248,22.3231,21.9886,22.3231,1035.4892355114
2014-08-22,22.3231,22.6094,22.3231,22.5888,2344.0622844784
2014-08-25,22.5888,23.0894,22.5888,23.0894,5559.7635163948
2014-08-26,23.1225,23.1225,23.0553,23.0553,5226.4898011979
2014-08-27,23.0894,23.2903,22.9888,23.2903,10719.375648991
2014-08-28,23.2903,23.2903,22.3419,23.1899,8953.8051979149
2014-08-29,22.7574,23.6492,22.7574,23.5225,7796.821531111
2014-09-01,23.9173,23.9173,23.2553,23.5487,1221.6320797852
2014-09-02,23.4222,23.5225,23.4222,23.4222,516.07267604066
2014-09-03,23.4222,25.055,23.4222,24.2566,16369.424017998
2014-09-04,24.1883,24.3274,24,24.3202,1644.0760197839
2014-09-05,24.3157,24.3157,24.0547,24.2279,523.87507071082
2014-09-08,24.2279,24.2412,23.6948,24.2412,2560.3000796229
2014-09-09,23.9936,24.1757,23.9749,24.1757,13576.16672608
2014-09-10,24.1479,24.9169,24.1479,24.6558,22605.766615077
2014-09-11,24.6558,24.7876,24.6558,24.7876,13686.514879273
2014-09-12,24.8344,24.9679,24.8218,24.9679,3524.4531352928
2014-09-15,24.9679,25.3214,24.5607,25.3214,20297.372420519
2014-09-16,25.3214,25.587,24.8414,25.5206,2698.5139280657
2014-09-17,25.4811,25.6418,25.4811,25.6273,21224.742758458
2014-09-18,25.3295,25.3295,24.9607,25.055,2945.9613018908
2014-09-19,25.1736,25.1736,25.055,25.055,70.22155203145
2014-09-22,25.055,25.5475,24.855,25.5414,64735.353950517
2014-09-23,25.5342,25.6867,25.4543,25.4606,21462.158481993
2014-09-24,25.4606,25.9664,25.4543,25.9199,30006.895273629
2014-09-25,25.9199,25.9664,25.7467,25.9664,10337.058310153
2014-09-26,25.9664,25.9664,25.3529,25.9664,138780.07937034
2014-09-29,25.4003,25.9664,25.3214,25.6543,21485.565666003
2014-09-30,25.3529,25.8472,25.3529,25.647,7212.7565586589
2014-10-01,25.6867,25.6867,25.587,25.587,759.06153862567
2014-10-02,25.587,25.587,24.6666,24.7669,2753.1306907568
2014-10-03,25.647,25.647,24.7347,24.7939,5693.5188535976
2014-10-06,25.3214,25.3295,24.9886,24.9886,1616.2103245334
2014-10-07,25.255,25.3942,24.9482,24.9482,473.71681925978
2014-10-08,24.9482,25.1554,24.523,24.6558,3485.441161942
2014-10-09,24.9949,25.587,24.9886,25.587,10356.006982924
2014-10-10,25.055,25.5762,24.9949,25.3214,2947.0759297008
2014-10-13,24.9482,25.3214,24.6558,25.3214,8726.4211246702
2014-10-14,24.7876,24.9886,24.7823,24.8084,10427.343162765
2014-10-15,24.9806,24.9806,24.5894,24.5894,1698.6927824751
2014-10-16,24.6611,24.6611,24.523,24.6558,2405.3668140297
2014-10-17,24.6558,24.6558,24.6558,24.6558,590.7527393122
2014-10-20,24.7876,24.7876,24.7876,24.7876,376.74419978778
2014-10-21,24.7876,25.3214,24.5742,24.9536,7956.2133079443
2014-10-22,25.2479,25.3214,24.855,25.3214,145856.85133619
2014-10-23,25.3143,25.3143,24.3274,24.523,18709.027791236
2014-10-24,24.7876,25.2407,24.7876,25.055,1286.2804927666
2014-10-27,24.9223,25.1798,24.7992,25.1205,8454.4519390246
2014-10-28,25.1798,25.1887,25.1205,25.1887,76463.467767579
2014-10-29,25.1887,25.2354,25.1887,25.1887,1655.2222978842
2014-10-31,24.9886,25.0676,24.8604,24.9949,1231.6637300754
2014-11-03,25.0461,25.0461,25.0416,25.0461,288.68860279596
2014-11-04,25.0461,25.587,25.0461,25.1348,5165.1852716466
2014-11-05,25.1887,25.3214,25.1554,25.3062,430.24633466888
2014-11-06,25.2946,25.5611,25.2946,25.5611,980.87247282025
2014-11-07,25.5611,25.5611,25.3143,25.508,2325.113611708
2014-11-10,25.3295,25.4811,25.3214,25.3214,17986.748970341
2014-11-12,25.3143,25.4543,25.2273,25.4543,1677.5148540846
2014-11-13,25.439,25.4543,25.439,25.4471,2513.4857116019
2014-11-14,25.3889,25.4543,25.3214,25.3889,20171.419477986
2014-11-17,25.4076,25.4076,24.7221,24.7221,107775.59220674
2014-11-18,24.7221,25.3214,24.7221,24.9886,9408.5733444043
2014-11-19,25.3143,25.3214,24.6558,25.3143,7991.881397865
2014-11-20,25.3529,25.3682,25.1798,25.1887,3666.0108671657
2014-11-21,25.3214,25.3889,25.055,25.055,7809.0824370212
2014-11-24,25.055,25.2873,24.7347,24.7347,2869.0519829992
2014-11-25,25.1277,25.1277,24.3947,24.3947,1574.9690955625
2014-11-26,24.488,24.7823,24.0609,24.0609,6031.2510800345
2014-11-27,24.0609,24.6558,23.782,24.6558,21255.952337139
2014-11-28,24.6558,24.9886,23.9622,24.9886,36018.083053084
2014-12-01,24.9886,24.9886,24.488,24.5553,1777.8313569867
2014-12-02,24.5553,24.5553,23.9936,24.4019,1917.1598332396
2014-12-03,24.4019,24.5426,24.4019,24.4019,1172.5884561442
2014-12-04,24.7977,24.7977,24.1865,24.489,8084.3955060969
2014-12-05,24.5238,24.5238,23.65,24.1255,5434.9252016722
2014-12-08,24.0529,24.0529,23.8107,23.8107,21934.760673443
2014-12-09,23.8107,23.816,23.8107,23.816,149.36012654308
2014-12-10,23.8107,23.8107,23.2714,23.4473,103323.76873351
2014-12-11,23.4473,23.5146,22.7062,22.8426,20553.736816824
2014-12-12,22.7062,23.5146,22.7062,23.1799,26165.88784029
2014-12-15,23.1799,23.4078,23.1799,23.1799,1048.8647692317
2014-12-16,23.1799,23.1799,22.8094,23.1799,3505.5044625224
2014-12-17,22.8148,23.5083,22.8148,23.3809,1246.1538916057
2014-12-18,23.3809,23.9254,23.3809,23.528,5227.6044290079
2014-12-19,23.4159,23.5146,23.3809,23.5146,1503.632915721
2014-12-22,23.5146,24.7508,23.2463,24.7508,31342.219390037
2014-12-23,24.5238,24.8575,24.5238,24.8459,61376.980358917
2014-12-29,24.986,25.1196,24.2081,24.8917,23827.398694862
2014-12-30,24.994,24.994,24.2081,24.8253,34103.152475464
2015-01-02,24.8575,24.8575,24.3488,24.3561,705.55940374457
2015-01-05,24.8658,24.8658,23.8564,24.1192,11840.691225875
2015-01-07,23.8564,24.7239,23.8564,24.7239,8354.1354361225
2015-01-08,24.7167,24.7239,24.3885,24.7239,10062.859868888
2015-01-09,24.7437,24.7437,24.4556,24.6917,7742.2047684199
2015-01-12,24.3885,24.6442,24.1865,24.3885,155141.70099367
2015-01-13,24.4414,24.5238,23.92,24.5238,200407.85098652
2015-01-14,24.5238,24.5238,24.0314,24.5238,5968.8319226732
2015-01-15,24.2081,24.5238,23.9586,24.1865,3012.8389704922
2015-01-16,24.0798,24.1865,23.9435,23.9919,442.50724057914
2015-01-19,24.5149,24.5149,23.1799,23.1799,72019.446689017
2015-01-20,23.6169,24.173,23.5146,23.806,2501.2248056916
2015-01-21,23.806,23.8376,23.5146,23.8376,1138.0349940335
2015-01-22,23.8376,23.9919,23.6007,23.6295,2091.0417716032
2015-01-23,23.9919,23.9919,23.5882,23.6564,2734.1820179865
2015-01-26,23.6564,23.6841,23.6232,23.6564,479.2899583099
2015-01-27,23.9919,23.9919,23.8519,23.8519,19199.464027646
2015-01-28,23.8519,23.8833,23.8519,23.8519,852.69027466761
2015-01-29,23.8519,23.8519,23.6608,23.6608,74068.132603839
2015-01-30,23.6608,23.8303,23.5146,23.7101,3815.3709937088
2015-02-02,23.8519,24.5238,23.5487,24.5238,84255.830787449
2015-02-03,24.2548,24.8575,24.1865,24.3561,30437.141608298
2015-02-04,24.3561,24.7785,24.1865,24.1865,8253.8189332204
2015-02-05,24.5238,24.5238,23.8564,23.8564,380.08808321785
2015-02-06,24.3157,24.3157,23.8519,24.0529,1405.545668439
2015-02-09,23.9857,23.9857,23.8519,23.8519,37.897345540782
2015-02-10,23.7972,23.7972,23.554,23.563,2836.7277765086
2015-02-11,23.554,23.5746,23.554,23.563,877.21208648811
2015-02-12,23.816,23.816,23.6079,23.6079,1914.9305776195
2015-02-13,23.65,24.1865,23.65,24.1865,8209.2338208195
2015-02-16,24.1865,24.4556,24.1865,24.4556,4777.2947937586
2015-02-17,24.4827,24.5149,24.1865,24.5149,4868.6942741805
2015-02-18,24.5149,24.6917,24.1525,24.5904,3527.7970187228
2015-02-19,24.5904,27.0414,24.5904,26.8745,149897.37714752
2015-02-20,27.3975,27.5455,26.2366,27.4782,26320.821105884
2015-02-23,27.41,27.41,26.8673,27.2764,9507.7752194963
2015-02-24,27.0017,28.2174,26.7399,28.2174,39693.010942729
2015-02-25,28.0146,28.6077,27.9484,28.554,10603.454356749
2015-02-26,28.4203,28.754,27.9618,28.6544,10310.307242713
2015-02-27,28.554,29.0231,28.292,29.0187,31319.926833837
2015-03-02,29.0187,29.0231,28.7612,29.0231,5927.5906937024
2015-03-03,28.9549,28.9549,28.2992,28.8887,43198.515405252
2015-03-04,29.0231,30.2344,28.6202,29.5615,29358.181888196
2015-03-05,30.133,30.5024,29.5615,30.1994,25171.63983375
2015-03-06,30.0943,30.6713,30.0943,30.5699,15036.32915721
2015-03-09,30.6713,30.8381,30.0943,30.8381,8065.4468333265
2015-03-10,30.8381,31.1664,30.8381,31.1664,16465.28200966
2015-03-11,30.2344,30.9044,30.2344,30.7375,3825.402643999
2015-03-12,30.7375,30.8776,30.7375,30.7422,4459.6258679021
2015-03-13,30.7044,30.7044,30.3141,30.4352,10017.160128677
2015-03-16,30.0325,30.5024,29.5615,29.9167,6558.4700341754
2015-03-17,29.9634,30.5024,29.9634,30.5024,5407.0595064216
2015-03-18,30.5024,30.5024,30.2344,30.2344,2263.8090821567
2015-03-19,30.2344,30.5628,30.2208,30.2208,3968.0750036819
2015-03-20,30.2344,30.2344,30.1805,30.2344,8365.2817142227
2015-03-23,30.2344,30.2344,28.5943,29.9041,4948.9474765022
2015-03-24,29.8297,29.9231,29.2923,29.897,2452.1811820506
2015-03-25,28.9962,29.8297,28.9962,29.6952,4948.9474765022
2015-03-26,29.6952,29.6952,29.5274,29.6952,11443.883725506
2015-03-27,29.7292,29.8297,29.6009,29.8297,5461.6762691128
2015-03-30,29.897,29.897,29.3937,29.7902,9576.8821437177
2015-03-31,29.7902,29.7955,29.347,29.495,3613.6233600946
2015-04-01,29.6268,29.6952,28.754,28.754,6876.138960032
2015-04-02,29.495,29.5615,29.2258,29.2258,4225.5540277972
2015-04-07,29.2258,29.2258,28.6202,28.903,3375.0930087497
2015-04-08,28.6615,29.5274,28.6544,29.495,8142.3561522181
2015-04-09,29.495,29.7624,29.3587,29.7624,25094.730514858
2015-04-10,29.7624,30.0325,29.0905,29.0905,7301.9267834608
2015-04-13,29.2258,29.8369,29.0994,29.0994,6797.0003855203
2015-04-14,29.2258,30.0325,29.2258,30.0325,2533.5490121823
2015-04-15,30.0325,30.2344,29.5615,30.1653,9458.7315958553
2015-04-16,30.1653,30.1653,29.6224,29.6493,1114.627810023
2015-04-17,29.897,29.9634,29.5562,29.5615,1788.9776350869
2015-04-20,28.9173,29.688,28.7961,29.2312,6623.1184471568
2015-04-21,28.9496,29.6566,28.8887,29.6566,8207.0045651995
2015-04-22,29.3587,29.4259,28.9549,29.0294,3031.7876432626
2015-04-23,29.5615,29.5615,28.9093,28.9093,1271.7903312363
2015-04-24,29.5615,29.5615,28.754,28.754,2234.8287590961
2015-04-27,28.7882,29.4259,28.7882,29.4259,5112.7977645756
2015-04-28,29.5615,29.6268,29.0905,29.6268,2646.1264209946
2015-04-29,29.5274,29.6268,29.2258,29.6268,4718.2195198274
2015-04-30,29.6224,29.6224,29.0644,29.6224,6477.1022040437
2015-05-04,29.6224,29.6224,28.8887,29.435,2345.1769122884
2015-05-05,29.4197,29.5615,28.9638,29.5615,16235.668680795
2015-05-06,29.6224,30.5024,29.3587,30.3402,85466.316589134
2015-05-07,30.4684,30.4684,30.0666,30.4684,1982.9228740309
2015-05-08,30.4684,30.4963,30.4684,30.4881,10952.332861286
2015-05-11,30.4881,30.8112,30.4352,30.6362,10124.164398439
2015-05-12,30.6362,30.6362,29.2591,30.4281,8207.0045651995
2015-05-13,30.4684,30.8938,30.2989,30.8938,4282.4000461084
2015-05-14,30.8318,30.8318,29.435,29.435,8103.3441788673
2015-05-15,29.2985,29.2985,28.5603,29.2258,12752.456774473
2015-05-18,28.588,28.9549,28.588,28.9549,3902.3119628906
2015-05-19,28.5603,28.8887,28.5603,28.8887,17274.501799737
2015-05-20,28.6949,28.6949,27.0753,27.5455,53498.790997674
2015-05-21,27.5455,27.9484,27.2171,27.5536,14892.542169717
2015-05-22,27.6128,28.4203,27.3177,28.4203,1535.9571222117
2015-05-25,28.4059,28.4059,27.3446,27.5536,7338.7095011915
2015-05-26,27.5393,27.5536,27.1085,27.1085,6400.1928851521
2015-05-27,27.1023,27.7744,26.3702,26.3702,123880.84943376
2015-05-28,26.6269,27.0889,26.6269,27.0414,3143.2504242649
2015-05-29,27.0414,27.0691,26.7399,27.0691,2261.5798265367
2015-06-01,27.009,27.009,26.6789,26.7138,932.94347698926
2015-06-02,26.6985,26.9282,26.687,26.6941,830.39771846715
2015-06-03,26.7399,27.3778,26.7399,27.3778,18314.449546488
2015-06-05,26.9471,27.882,26.9471,27.882,2206.9630638456
2015-06-08,28.003,28.003,27.009,27.009,8564.8000922168
2015-06-09,27.009,27.9968,27.009,27.2764,4219.9808887471
2015-06-10,27.9089,27.9089,26.9552,26.9677,23906.537269374
2015-06-11,27.5393,27.5393,26.5846,26.5846,21029.682891704
2015-06-12,26.5792,26.7327,25.6319,25.9394,12855.002532996
2015-06-15,25.832,26.1961,25.5243,25.5312,20424.439990862
2015-06-16,25.6759,25.6759,25.3699,25.5161,40360.673000933
2015-06-17,25.5645,25.5645,24.2879,24.2879,53064.086151765
2015-06-18,24.5076,25.5312,24.5076,25.5312,69072.370759316
2015-06-19,25.5312,26.8673,25.2021,26.8673,17209.853386755
2015-06-22,26.2698,27.2027,26.2698,26.5641,6571.8455678957
2015-06-23,26.538,27.4782,26.538,27.41,3058.5387107032
2015-06-24,26.8879,27.4782,26.8879,27.3238,3531.1409021529
2015-06-25,26.5514,27.6784,26.5514,26.8745,514.95804823063
2015-06-26,27.1419,28.0686,26.9219,28.0624,29265.667779964
2015-06-29,27.1983,27.8793,26.4527,27.6021,22046.223454445
2015-06-30,26.7641,27.8048,26.7641,27.472,67887.521397261
2015-07-01,27.383,27.5402,26.8663,27.0027,41682.62158362
2015-07-02,27.01,27.8793,27.01,27.3966,673.2351972539
2015-07-03,27.4029,27.8381,27.4029,27.472,51144.697062906
2015-07-07,27.132,27.2253,26.8592,26.8592,2075.4369822629
2015-07-08,26.8592,27.096,26.5874,27.096,24813.844306732
2015-07-09,26.9282,27.472,26.9282,27.472,2122.2513502838
2015-07-10,26.9282,28.3297,26.9282,27.6093,7757.8095577602
2015-07-13,27.5465,27.8793,27.5465,27.8595,8243.7872829302
2015-07-14,27.8793,27.8793,27.1983,27.8793,3288.1520395679
2015-07-15,27.8793,28.3897,27.8793,28.3897,3483.2119063219
2015-07-16,28.0829,28.4848,28.0686,28.4848,696.64238126438
2015-07-17,28.2193,28.3297,27.9465,28.3297,8838.9985334825
2015-07-20,28.2274,28.4848,27.6477,27.9528,394.57824474815
2015-07-21,27.9742,28.4634,27.7097,28.213,4354.8508537599
2015-07-22,27.6692,28.492,27.6692,28.2193,3587.9869204641
2015-07-23,28.2193,28.2193,28.2193,28.2193,134.86996501278
2015-07-24,27.7097,28.1521,27.6746,28.1521,1430.0674802595
2015-07-27,27.6093,28.0973,27.5723,27.6692,265.28141878548
2015-07-28,27.6692,28.213,27.6692,27.8721,1700.9220380951
2015-07-29,28.213,28.213,27.3642,27.9421,1278.4780980964
2015-07-30,27.8245,27.9421,27.8245,27.8721,363.3686660675
2015-07-31,28.0067,28.4104,28.0067,28.4104,10251.231968782
2015-08-03,28.4104,28.4104,28.1037,28.4023,1585.0007458527
2015-08-04,28.4023,28.8912,28.178,28.763,12562.970046769
2015-08-05,28.8912,29.8459,28.8912,29.199,8685.1798956993
2015-08-06,29.0348,29.1901,28.6077,28.6265,3151.0528189351
2015-08-07,27.1983,27.1983,25.8669,26.1647,58312.868509164
2015-08-10,26.0436,26.3021,25.8409,25.8409,8956.0344535349
2015-08-11,25.9764,25.9764,24.8271,25.0577,27851.205089045
2015-08-12,25.1789,25.1789,23.8331,23.8689,31538.393884601
2015-08-13,24.1399,24.2753,23.6626,23.7388,21981.575041464
2015-08-14,23.922,23.922,22.9834,23.0032,24104.941019557
2015-08-17,22.8803,23.7917,22.8479,22.8479,67062.696817844
2015-08-18,23.2436,23.2436,22.4407,22.5276,14306.247941645
2015-08-19,22.5412,22.7654,22.4407,22.4407,15612.591734992
2015-08-20,22.3043,22.3043,21.7587,21.7587,56143.802790859
2015-08-21,22.4407,22.4407,21.2707,21.2707,65418.620798061
2015-08-24,21.0796,21.7587,20.44,20.44,37469.328461733
2015-08-25,20.4005,21.418,20.4005,20.4686,22258.00273835
2015-08-26,20.6041,22.5008,20.6041,21.2151,10195.500578281
2015-08-27,21.7587,22.4325,21.7587,22.0988,2766.5062244771
2015-08-28,22.3043,22.3043,21.7587,21.7587,4999.1057279532
2015-08-31,22.4407,22.4407,21.7587,22.4407,7299.6975278407
2015-09-01,22.0988,22.0988,21.418,21.7587,12340.044484765
2015-09-02,22.1608,22.1608,21.085,21.1478,5358.0158827806
2015-09-03,21.2295,22.4056,20.815,21.6233,142509.62402268
2015-09-04,21.7587,21.7587,21.2887,21.418,2876.8543776694
2015-09-07,21.418,21.418,20.6366,20.6366,3998.1699545526
2015-09-08,21.0796,21.2707,20.6105,20.8078,20082.249253184
2015-09-09,20.8751,21.0796,20.8419,20.8895,5859.598397291
2015-09-10,20.6715,21.0796,20.6715,20.9972,2397.5644193595
2015-09-11,20.9972,21.7587,20.9972,21.6915,52371.902281741
2015-09-14,21.7587,21.7587,21.3191,21.557,4250.0758396178
2015-09-15,21.7587,21.7587,21.0466,21.2843,3279.2350170877
2015-09-16,21.6844,21.6844,21.2843,21.2843,3630.342777245
2015-09-17,21.3856,22.3994,21.3856,22.141,17257.782382587
2015-09-18,22.141,22.3043,22.0244,22.0244,5828.3888186103
2015-09-21,21.9634,22.0244,21.7587,21.7587,434.70484590898
2015-09-22,21.767,21.767,21.0941,21.0941,5664.538530537
2015-09-23,21.0941,21.5076,21.0124,21.1478,9462.0754792854
2015-09-24,21.4726,21.4726,20.8617,20.8617,76047.71159444
2015-09-25,21.0796,21.2843,20.9451,21.2359,78983.641246041
2015-09-28,21.2359,23.1199,21.2359,21.7587,38066.768967906
2015-09-29,21.9769,21.9769,21.2843,21.418,5334.6086987701
2015-09-30,21.7587,21.7587,21.7587,21.7587,7.8023946701611
2015-10-01,21.6179,22.08,21.6179,22.019,2072.0930988328
2015-10-02,21.8288,22.019,21.1541,21.1541,1170.3592005242
2015-10-05,21.7587,22.019,21.6233,21.6915,3107.5823343442
2015-10-06,21.9769,22.0315,21.4878,22.0315,3592.4454317042
2015-10-07,22.0315,22.691,21.8288,22.1752,4449.5942176119
2015-10-08,22.691,23.0992,22.3581,22.7798,14363.093959956
2015-10-09,23.0516,23.4509,23.0176,23.3845,27052.016949259
2015-10-12,23.3845,24.3588,23.3235,24.0097,27662.832989152
2015-10-13,24.2753,24.2753,23.4141,23.4141,34165.571632825
2015-10-14,23.153,23.7864,23.1467,23.6572,6536.177477975
2015-10-15,23.2553,23.554,23.1342,23.153,7017.6966919049
2015-10-16,23.65,23.65,22.8004,23.3235,8995.0464268857
2015-10-19,23.3235,23.3792,22.1752,22.3043,7566.0935744362
2015-10-20,22.1132,22.4407,21.9634,21.9634,2451.0665542406
2015-10-21,22.0988,22.0988,21.9087,21.9087,3584.643037034
2015-10-22,21.9283,22.3706,21.8755,22.0244,2094.3856550332
2015-10-23,22.2504,22.4325,21.8665,21.9024,3587.9869204641
2015-10-26,21.8611,22.0315,21.1138,21.2843,5827.2741908003
2015-10-27,21.7401,21.7401,21.0796,21.0796,11681.299449041
2015-10-28,21.6844,21.6844,20.963,20.963,9350.6126982831
2015-10-29,21.0124,21.5838,20.6911,21.1478,39263.87923587
2015-10-30,21.1478,21.2081,20.9146,20.9146,6937.4434895832
2015-11-02,20.6041,20.9506,20.4686,20.7747,3672.6986340258
2015-11-03,21.0733,21.0733,20.7396,20.8285,10892.142959545
2015-11-04,21.1819,21.1819,20.195,20.195,35270.167792559
2015-11-05,20.0659,20.9451,19.7888,20.2434,12519.499562178
2015-11-06,20.8078,20.8078,19.7888,20.3252,32622.926743754
2015-11-09,20.3252,20.4005,20.0793,20.4005,24330.095837183
2015-11-10,20.4005,20.4005,20.1349,20.1349,998.70651778062
2015-11-12,20.1269,20.1637,19.9906,19.9906,4185.4274266364
2015-11-13,19.9906,20.1216,19.8766,19.8766,3598.0185707543
2015-11-16,19.8623,20.0112,19.854,19.854,5718.0406654181
2015-11-17,20.195,20.3324,20.195,20.299,8704.1285684697
2015-11-18,20.3324,20.4607,20.2301,20.3934,7777.8728583406
2015-11-19,20.3934,21.1739,20.0049,21.1478,6939.6727452033
2015-11-20,21.2151,21.2151,20.7396,21.0796,1972.8912237407
2015-11-23,20.8015,20.9451,20.4005,20.9362,1455.7039198901
2015-11-24,20.8347,21.0061,20.4005,21.0061,1018.769818361
2015-11-25,20.9972,21.1478,20.7396,21.0124,3460.9193501215
2015-11-26,21.0061,21.7525,20.685,21.7525,29484.134830728
2015-11-27,21.9634,22.3528,21.7587,21.9283,14564.84159357
2015-11-30,22.2567,22.6103,22.0379,22.2344,12760.259169144
2015-12-01,22.4407,22.4407,22.019,22.019,7483.6111164945
2015-12-02,22.2344,22.2344,21.7587,21.9966,6425.8293247827
2015-12-03,21.9293,21.9293,21.1138,21.6378,4824.1091617796
2015-12-04,21.5489,21.5489,20.8751,21.2843,332033.13444432
2015-12-07,21.2778,21.6512,20.9506,21.0733,3532.2555299629
2015-12-08,20.9451,21.418,20.9101,21.1478,8738.6820305804
2015-12-09,21.6575,21.6575,21.1478,21.522,53534.459087596
2015-12-10,21.6305,21.8926,20.9379,21.1453,2096.6149106533
2015-12-11,21.9678,21.9678,21.0761,21.1453,1411.1188074891
2015-12-14,20.868,20.9379,20.0875,20.1349,62974.242010681
2015-12-15,20.1216,20.9379,20.1144,20.3887,1175.9323395743
2015-12-16,20.9379,20.9379,20.2515,20.2515,19182.744610496
2015-12-17,20.9997,20.9997,20.2515,20.5943,12420.297687087
2015-12-18,20.5943,20.9308,20.2515,20.2515,8274.9968616109
2015-12-21,20.5943,21.2403,20.4921,21.2125,39162.448105159
2015-12-22,21.2824,21.9678,21.2824,21.6924,7777.8728583406
2015-12-23,21.8323,21.8323,21.557,21.8323,20067.759091655
2015-12-28,21.3559,22.1401,21.2824,22.1401,13751.163292253
2015-12-29,22.0979,22.6344,22.0979,22.5725,18093.753240104
2015-12-30,22.5725,22.5725,22.2757,22.5178,17244.406848866
2016-01-04,21.8377,22.5178,21.2824,22.5178,9877.831652424
2016-01-05,21.9678,21.9678,21.6189,21.6189,16692.666082904
2016-01-07,21.1094,21.5345,20.9997,21.0348,7356.5435461519
2016-01-08,21.0197,21.4799,20.9649,21.0143,4419.4992667413
2016-01-11,20.9918,21.2537,20.8015,21.2537,2403.1375584096
2016-01-12,21.2537,21.2537,20.7799,21.2322,1360.9605560381
2016-01-13,20.8015,21.9328,20.8015,21.0197,1982.9228740309
2016-01-14,21.8872,21.8872,21.0079,21.0079,1459.0478033201
2016-01-15,21.0079,21.7965,21.0079,21.6584,4501.981724683
2016-01-18,20.9379,21.2824,20.4571,20.589,14461.181207239
2016-01-19,20.5943,20.5943,20.0793,20.3197,2297.2479164574
2016-01-20,20.3197,20.5943,20.0453,20.0875,3261.4009721273
2016-01-21,20.5252,20.5252,19.6325,19.6325,8397.6059207134
2016-01-22,19.9017,19.9089,18.8914,19.0691,14120.105097372
2016-01-25,19.8739,19.8739,19.1661,19.1661,3712.8252351867
2016-01-26,19.0503,19.3177,18.5352,18.8789,7950.6401688942
2016-01-27,18.8789,19.2082,18.1926,18.5352,7265.14406573
2016-01-28,18.5352,19.2162,18.2546,18.2546,27841.173438755
2016-01-29,18.3639,18.8717,18.2662,18.3021,16616.871391824
2016-02-01,18.5075,18.8647,18.434,18.5631,30278.864459275
2016-02-02,18.5631,19.2001,18.5631,18.8584,72407.337166905
2016-02-03,19.1463,19.1463,18.6377,18.6377,12120.46280619
2016-02-04,18.8717,18.8717,18.6377,18.7965,29818.523173735
2016-02-05,18.7408,18.8584,18.6187,18.6187,5130.6318095359
2016-02-08,18.6249,18.6249,17.526,18.1719,22124.247401147
2016-02-09,18.2061,18.7345,17.9861,18.1926,3398.5001927602
2016-02-10,18.1773,18.1773,17.8902,18.1577,4139.7276864255
2016-02-11,18.3237,18.3237,17.9243,18.0616,4717.1048920174
2016-02-12,18.0616,18.1855,17.8157,17.8157,3566.8089920736
2016-02-15,18.1101,18.6035,18.1101,18.1926,1139.1496218435
2016-02-16,18.1926,18.1926,17.8481,17.8481,2653.9288156648
2016-02-17,17.7251,18.0876,17.7251,18.0876,10081.808541658
2016-02-18,18.0876,18.0958,17.8481,18.0822,6920.7240724329
2016-02-19,18.0616,18.0616,17.8481,17.883,48600.001772623
2016-02-22,18.0473,18.1855,17.9575,17.9861,8026.4348599757
2016-02-23,18.0203,18.3281,17.8902,18.3237,14995.08792824
2016-02-24,18.3237,18.6313,18.3237,18.6035,10903.289237645
2016-02-25,18.6035,18.8233,17.5063,18.2617,147924.48592377
2016-02-26,18.4662,19.1732,18.4662,18.6583,15812.110112986
2016-02-29,18.8647,19.0503,18.6744,18.8789,5361.3597662107
2016-03-01,19.009,19.009,18.5352,18.8108,3350.5711969292
2016-03-02,18.775,18.8108,18.5352,18.5352,23474.061679085
2016-03-03,18.2742,18.7892,18.1577,18.7892,13966.286459588
2016-03-04,18.8108,18.8789,18.5352,18.8108,150638.60464118
2016-03-07,18.8108,19.2558,18.8108,19.0153,9433.0951562248
2016-03-08,19.0988,19.1894,19.0852,19.1534,2863.4788439491
2016-03-09,19.0988,19.1463,18.6035,18.8108,32796.808682117
2016-03-10,18.8036,20.1144,18.5766,19.7707,14321.852730986
2016-03-11,19.7572,19.7572,19.4289,19.7572,5059.2956296945
2016-03-14,19.9707,19.9771,19.5634,19.5634,2188.0143910752
2016-03-15,19.5634,19.5634,19.3249,19.5634,3216.8158597264
2016-03-16,19.3939,19.559,19.3249,19.3304,2388.6473968793
2016-03-17,19.3304,19.5634,19.297,19.5365,5256.5847520685
2016-03-18,19.559,19.559,19.297,19.4289,12269.822932734
2016-03-21,19.4289,19.498,19.4217,19.4918,3036.2461545027
2016-03-22,19.4918,19.498,18.9202,19.0584,6270.8960591895
2016-03-23,18.9677,18.9677,18.6744,18.6923,19306.468297408
2016-03-24,18.68,19.2225,18.6377,18.6377,3339.424918829
2016-03-29,18.6249,19.1534,18.6249,19.0503,3985.9090486423
2016-03-30,19.0852,19.0852,18.8789,19.0503,2668.4189771951
2016-03-31,19.0503,19.2836,19.0288,19.1534,1306.343793347
2016-04-01,19.3939,19.3939,18.8789,18.9121,1756.6534285963
2016-04-04,18.9543,19.3249,18.9202,19.2225,2188.0143910752
2016-04-05,18.9481,18.9481,18.7077,18.8789,2620.4899813641
2016-04-06,18.8789,19.1185,18.7274,18.9121,10423.999279335
2016-04-07,19.2225,19.2225,18.8448,18.8448,5881.8909534914
2016-04-08,19.1534,19.1534,19.0655,19.0763,1608.4079298632
2016-04-11,19.1894,19.1894,18.9121,18.9121,987.56023968039
2016-04-12,19.1185,19.8201,19.1185,19.6002,17702.518878785
2016-04-13,19.7635,20.0453,19.6953,19.9017,9523.3800088366
2016-04-14,19.8937,19.9707,19.6478,19.9637,10271.295269362
2016-04-15,19.9089,19.9978,19.715,19.9978,15092.060547712
2016-04-18,19.9089,20.2308,19.8739,20.1637,11812.825530624
2016-04-19,20.2041,20.3,20.0112,20.0928,27622.70638799
2016-04-20,20.0928,20.0928,19.7707,19.7707,7606.2201755971
2016-04-21,20.0453,20.0453,19.7707,19.9089,146946.95733438
2016-04-22,20.0453,21.0887,20.0453,20.9308,480512.70501749
2016-04-25,21.2125,21.8244,21.1453,21.2824,32099.051673043
2016-04-26,21.7203,21.7203,21.1094,21.2824,9875.6023968039
2016-04-27,21.2591,21.8989,21.1578,21.8989,259644.74595019
2016-04-28,21.9274,22.4147,21.4878,21.6233,52804.37787203
2016-04-29,22.2837,22.2837,21.2824,22.1041,35872.066809971
2016-05-02,22.3115,22.551,22.3115,22.3169,44580.65388968
2016-05-04,21.6233,22.6461,21.592,21.6233,11293.408971153
2016-05-05,21.4878,21.6584,21.0143,21.6584,7316.4169449911
2016-05-06,21.2878,21.6924,21.2824,21.6924,2485.6200163513
2016-05-09,21.425,21.6924,21.425,21.6647,683.26684754411
2016-05-10,21.425,21.5696,20.4571,20.4841,22979.166931434
2016-05-11,20.3887,20.5943,20.2515,20.3887,96729.630609417
2016-05-12,20.3952,20.9379,19.5634,20.1825,42835.146739184
2016-05-13,20.4437,20.9379,20.1474,20.7863,9457.6169680453
2016-05-16,20.9379,21.0968,20.7675,20.9379,38352.113687272
2016-05-17,21.522,21.522,21.2824,21.417,4310.265741359
2016-05-18,21.4538,21.6233,20.9379,21.6233,4095.1425740246
2016-05-19,20.9791,21.9328,20.9791,21.8244,49394.73140117
2016-05-20,21.8244,22.2012,21.7203,22.0164,23692.528729849
2016-05-23,21.9741,22.0109,20.9379,21.2475,21033.026775134
2016-05-24,21.2322,22.1948,21.0268,21.9741,65411.933031201
2016-05-25,22.1401,22.2424,22.0306,22.0566,11025.898296747
2016-05-27,22.0782,22.1114,21.8323,21.9678,48731.527854206
2016-05-30,21.7347,21.9544,21.6305,21.9544,302.06413651624
2016-05-31,21.9678,21.9678,21.6924,21.8872,34706.166120686
2016-06-01,21.8872,21.8872,20.9109,21.2125,23442.852100404
2016-06-02,21.2475,21.5956,21.2475,21.2475,1704.2659215252
2016-06-03,21.3021,21.4323,21.3021,21.3165,11346.911106034
2016-06-06,21.3299,21.417,21.2763,21.3505,8213.6923320596
2016-06-07,21.3505,22.2281,21.3505,21.3505,11734.801583923
2016-06-08,21.4878,21.8989,21.417,21.6924,31315.468322597
2016-06-09,21.8989,22.2154,21.5076,21.6179,74361.279717876
2016-06-10,21.9688,22.1742,21.8323,21.8323,50399.011058
2016-06-13,21.8377,21.8377,21.2763,21.6243,10456.323485826
2016-06-14,21.2878,21.6315,21.2878,21.6315,10323.682776433
2016-06-15,21.6243,21.6243,21.4117,21.4117,6423.6000691626
2016-06-16,21.5956,21.5956,20.9109,21.2763,55851.770304634
2016-06-17,21.0787,22.0397,21.0787,22.0397,4203.2614715968
2016-06-20,21.9832,22.0262,21.6538,22.0262,4430.6455448415
2016-06-21,21.7733,22.0262,21.6404,22.0262,1579.4276068026
2016-06-22,21.7885,22.3348,21.7158,22.3348,7261.8001822999
2016-06-23,22.4748,22.4748,22.1948,22.3626,2305.0503111276
2016-06-24,21.0707,21.2258,19.6666,20.7971,15945.865450189
2016-06-27,21.0563,22.3411,20.8123,20.8123,10873.194286775
2016-06-28,20.8123,21.7301,20.8123,20.8123,1557.1350506022
2016-06-29,20.8599,21.2107,20.8599,20.9459,1933.8792503899
2016-06-30,21.2188,21.2188,20.9299,21.0707,9254.7547066211
2016-07-01,20.9371,21.0707,20.8123,21.0634,6752.4152731194
2016-07-04,20.8043,20.8043,20.684,20.6903,2702.9724393058
2016-07-05,20.7891,21.2107,20.6903,20.7218,8764.318470211
2016-07-06,20.614,21.7733,20.614,20.7218,3567.9236198837
2016-07-07,20.7218,20.8536,20.6015,20.7137,6888.3998659422
2016-07-08,20.7218,20.7218,20.6482,20.7137,2403.1375584096
2016-07-11,20.7218,21.0563,20.7218,20.7693,1788.9776350869
2016-07-12,20.7891,20.7891,20.5503,20.684,4527.6181643135
2016-07-13,20.7218,20.7218,20.5593,20.5593,238.53035134493
2016-07-14,20.6068,20.6068,20.299,20.5431,4901.0184806712
2016-07-15,20.5431,20.5431,20.2284,20.4948,813.6783013168
2016-07-18,20.4948,20.5782,20.3045,20.4598,7870.3869665725
2016-07-19,20.4598,20.4598,20.2417,20.361,6508.3117827244
2016-07-20,20.299,20.3475,20.1583,20.3475,3317.1323626285
2016-07-21,20.1583,20.299,19.5815,19.6666,38392.240288433
2016-07-22,19.6666,19.6666,18.9624,19.0341,47009.427887721
2016-07-25,19.105,19.428,19,19.245,10174.32264989
2016-07-26,19.6514,19.6514,19.1463,19.385,4174.2811485362
2016-07-27,19.385,19.385,19.245,19.245,48663.535557795
2016-07-28,19.314,19.385,19.2656,19.2729,5332.3794431501
2016-07-29,19.314,19.6514,19.21,19.3087,13168.212947612
2016-08-01,19.385,20.8536,19.2513,20.3674,87967.541394826
2016-08-02,20.3674,20.6482,19.8775,20.3674,194220.55201308
2016-08-03,20.3674,20.3674,19.8972,20.292,47015.001026771
2016-08-04,20.4679,21.766,20.1583,21.766,9332.7786533227
2016-08-05,21.4216,21.766,21.2824,21.7381,14890.312914098
2016-08-08,21.7454,21.9132,21.2107,21.766,74927.510645367
2016-08-09,21.7733,21.7733,21.5336,21.6673,100033.38743833
2016-08-10,21.6324,21.7032,21.592,21.592,57308.588852333
2016-08-11,21.7032,21.7032,21.5059,21.5848,209.55002828433
2016-08-12,21.7032,21.7032,21.4709,21.6404,1123.5448325032
2016-08-16,21.7301,21.7301,21.2258,21.4216,557.31390501151
2016-08-17,21.2465,21.4216,21.2465,21.2591,3703.9082127065
2016-08-18,21.2591,21.2671,21.2591,21.2671,1197.1102679647
2016-08-19,21.2591,21.4153,21.2591,21.2591,1054.4379082818
2016-08-22,21.1838,21.5274,21.1838,21.4216,7643.0028933278
2016-08-23,21.4216,22.3564,21.4216,22.2658,15910.197360269
2016-08-24,22.3411,22.3411,22.0549,22.0549,922.91182669906
2016-08-25,22.0549,22.0549,21.949,21.9832,912.88017640885
2016-08-26,21.9966,22.0459,21.7733,21.8431,1090.1059982025
2016-08-29,21.7733,22.0127,21.7733,21.8997,63250.669707566
2016-08-30,22.0127,22.0127,20.824,21.0563,7051.1355262056
2016-08-31,21.0419,21.0419,20.6562,21.0007,2310.6234501777
2016-09-01,20.9299,21.0357,20.5934,20.5934,5023.6275397737
2016-09-02,20.5934,20.7218,20.5782,20.6429,5841.7643523306
2016-09-05,20.6429,20.8536,20.5782,20.6283,2001.8715468013
2016-09-06,20.6212,20.9918,20.6212,20.9513,2851.2179380389
2016-09-07,20.684,20.684,20.4041,20.5019,4724.9072866876
2016-09-08,20.4598,20.4598,20.4382,20.4598,479.2899583099
2016-09-09,20.4382,20.6482,20.4041,20.4041,4571.0886489044
2016-09-12,20.4041,20.4525,19.7635,20.0884,18469.382812081
2016-09-13,20.1224,20.292,20.109,20.1224,763.52004986576
2016-09-14,20.292,20.292,20.0731,20.0731,54892.075760203
2016-09-15,20.0803,20.299,20.0174,20.299,345.53462110713
2016-09-16,20.0174,20.0174,19.7492,19.7716,6461.4974147034
2016-09-19,19.7492,20.0174,19.7376,20.0174,7198.2663971286
2016-09-20,20.2561,20.2561,20.0525,20.0525,14349.718426237
2016-09-21,20.0525,20.292,20.0247,20.0525,951.89214975965
2016-09-22,20.299,20.9299,19.8487,20.5782,74866.206115815
2016-09-23,20.7218,21.7733,20.7218,20.9299,46158.966868673
2016-09-26,21.3515,22.0549,20.4094,21.2824,209596.84265235
2016-09-27,21.5964,21.5964,20.6068,20.6068,43890.699275276
2016-09-28,20.7273,20.7273,20.5782,20.5863,3195.637931336
2016-09-29,20.3674,21.2035,20.3674,20.4041,4292.4316963986
2016-09-30,20.4041,21.4431,20.1915,20.8662,9525.6092644567
2016-10-03,21.0563,21.0563,20.2713,20.9227,7305.2706668908
2016-10-04,20.9227,20.9299,20.5216,20.6482,5262.1578911187
2016-10-05,20.7218,20.9299,20.4803,20.8177,470.37293582971
2016-10-06,20.51,20.614,20.51,20.5782,374.51494416773
2016-10-07,20.5163,21.051,20.4463,20.6482,2331.8013785681
2016-10-10,21.0563,21.0563,20.6562,20.824,4597.8397163449
2016-10-11,20.9649,20.9649,20.8401,20.8599,2053.1444260624
2016-10-12,20.8734,20.9873,20.6482,20.824,6961.9653014037
2016-10-13,20.824,20.824,20.4094,20.4094,2748.6721795168
2016-10-14,20.824,20.9873,20.824,20.9873,1765.5704510765
2016-10-17,20.9873,21.0007,20.7218,20.7218,1786.7483794669
2016-10-18,20.7218,21.4153,20.7218,21.4153,11450.571492367
2016-10-19,21.4153,21.4153,20.7406,21.0007,18106.014146014
2016-10-20,21.2763,21.2763,21.0707,21.2107,1192.6517567246
2016-10-21,21.1425,21.2824,20.7218,21.2824,1049.9793970417
2016-10-24,21.3865,21.408,21.1425,21.3174,4131.9252917553
2016-10-25,21.3174,21.3174,21.0707,21.2107,526.10432633086
2016-10-26,21.2107,21.2107,21.1614,21.2107,1940.5670172501
2016-10-27,21.2107,21.2107,20.4041,20.5019,12624.27457632
2016-10-28,19.8775,21.0922,19.5248,19.9269,154235.50858412
2016-10-31,19.8128,20.3557,19.8049,20.3412,6993.1748800844
2016-11-02,20.299,20.361,19.4558,19.8901,1505.8621713411
2016-11-03,20.1583,20.51,19.9536,20.51,249.67662944516
2016-11-04,19.9824,20.0319,19.9457,19.9457,480.40458611992
2016-11-07,20.4319,20.7218,19.5967,19.6666,7249.5392763897
2016-11-08,19.6666,19.8694,19.63,19.63,1292.9682596267
2016-11-09,19.5967,20.1367,19.174,19.314,25031.196729686
2016-11-10,19.3231,19.8049,19.3006,19.3922,26973.993002557
2016-11-14,19.6666,20.0174,19.4926,19.5248,60499.76827243
2016-11-15,20.0174,20.1583,19.4558,19.6666,2059.8321929225
2016-11-16,19.7376,19.9824,19.4926,19.4926,2697.3993002557
2016-11-17,19.5609,19.8775,19.4836,19.4836,17144.090345964
2016-11-18,19.4836,19.4836,18.9624,19.1463,8758.7453311608
2016-11-21,19.5959,19.6102,19.105,19.105,5347.9842324904
2016-11-22,19.5248,19.5886,19.105,19.5886,70309.607628442
2016-11-23,19.5052,19.8049,19.4558,19.5177,4937.801198402
2016-11-24,19.4918,19.4918,18.9139,19.245,46766.439025135
2016-11-25,19.462,19.8775,19.462,19.638,51666.342877997
2016-11-28,19.6666,19.6666,19.4558,19.5815,7888.2210115329
2016-11-29,19.9162,20.1295,19.8801,19.9162,34533.398810133
2016-11-30,20.0506,20.0506,19.9162,19.9162,6188.4136012478
2016-12-01,19.8381,20.2569,19.7016,20.2569,144665.31420727
2016-12-02,20.2569,20.4131,19.7959,20.4078,3887.8218013603
2016-12-05,20.4131,20.4841,20.3063,20.4778,4713.7610085873
2016-12-06,20.4841,21.1963,20.2776,20.6337,19927.315987592
2016-12-07,20.876,21.19,20.6635,20.6635,19854.86517994
2016-12-08,20.9836,20.9836,20.5566,20.8419,11258.855509042
2016-12-09,21.2322,21.339,20.9836,21.1676,39953.833850275
2016-12-12,21.1739,21.9716,21.1676,21.2026,15239.191418634
2016-12-13,21.6942,21.9283,21.339,21.7948,20364.25008912
2016-12-14,21.8377,21.863,21.3462,21.6807,2705.2016949259
2016-12-15,21.6233,21.6233,21.339,21.4807,5112.7977645756
2016-12-16,21.4807,21.4807,20.8831,21.374,10149.80083807
2016-12-19,21.374,21.4726,21.0331,21.0331,2397.5644193595
2016-12-20,21.0178,21.0546,20.9173,20.9254,32190.451153465
2016-12-21,20.9836,20.9836,20.527,20.9056,12588.6064864
2016-12-22,20.7702,20.9684,20.7702,20.9129,4749.4290985081
2016-12-23,20.6984,20.9836,20.6984,20.9836,338.846854247
2016-12-27,20.6984,20.9324,20.6984,20.7218,257.47902411532
2016-12-28,20.6984,20.9836,20.6984,20.6984,1900.4404160892
2016-12-29,20.8419,21.339,20.7326,21.2591,28689.405202183
2016-12-30,21.1963,21.3319,20.6984,21.2671,2209.1923194656
2017-01-02,20.955,21.6871,20.9129,21.4153,4948.9474765022
2017-01-03,21.4153,21.5515,21.339,21.5444,1399.9725293889
2017-01-04,21.339,21.715,21.1237,21.1237,9413.0318556444
2017-01-05,21.5515,21.5515,21.5515,21.5515,26.751067440552
2017-01-09,21.5444,21.5444,20.876,20.9129,2485.6200163513
2017-01-10,20.9173,21.19,20.6274,20.763,13225.058965923
2017-01-11,20.8419,20.8419,20.5566,20.5566,9199.0233161199
2017-01-12,20.6274,20.8419,20.6274,20.6274,4863.1211351304
2017-01-13,20.9757,20.9757,20.5845,20.6274,9190.1062936398
2017-01-16,20.7326,20.7326,20.5916,20.6274,3019.5267373523
2017-01-17,20.6635,20.6635,20.2731,20.5916,78310.406048786
2017-01-18,20.5916,20.8185,20.4131,20.7137,2329.5721229481
2017-01-19,20.8185,20.8185,20.45,20.45,1124.6594603132
2017-01-20,20.45,20.5477,20.065,20.5477,3415.2196099105
2017-01-23,20.4841,21.5176,20.2731,21.4457,193416.90536206
2017-01-24,21.339,22.185,21.339,22.1222,24788.207867102
2017-01-25,22.1923,22.5475,22.1923,22.5475,111690.16507555
2017-01-26,22.6901,23.4723,22.6264,23.1172,110146.40555867
2017-01-27,23.1593,23.808,23.1593,23.808,427560.08164673
2017-01-30,23.9713,24.4683,23.685,23.685,301662.87050463
2017-01-31,23.8285,24.1839,23.8133,23.8348,62667.719362924
2017-02-01,23.9857,24.1839,23.8348,23.9479,7298.5829000307
2017-02-02,24.1839,24.7957,24.1839,24.7455,7343.1680124316
2017-02-03,24.7517,24.7517,24.3973,24.3973,6181.7258343876
2017-02-06,24.4054,24.4054,23.494,23.494,7519.2792064153
2017-02-07,23.808,23.8133,22.7969,23.4723,40115.454882728
2017-02-08,23.5432,24.1776,23.4723,24.1776,79114.052699814
2017-02-09,24.1839,24.3633,23.6159,24.2197,9182.3038989696
2017-02-10,23.9784,24.3481,23.9713,24.0769,29340.347843236
2017-02-13,24.1839,24.1839,23.8285,24.0063,5660.0800192969
2017-02-14,24.1839,24.1839,23.4796,23.6222,13160.410552941
2017-02-15,23.8285,24.1839,23.7917,24.1839,35468.571542742
2017-02-16,24.1839,24.2907,23.8285,24.1776,8258.2774444605
2017-02-17,24.1776,24.1839,23.8644,23.8644,9688.34492472
2017-02-20,23.8644,23.9282,23.7209,23.9282,2954.878324371
2017-02-21,23.9345,24.2566,23.8985,24.2476,61232.078743614
2017-02-22,24.1839,24.2405,24.0063,24.0412,11710.279772102
2017-02-23,24.0412,24.1839,23.9345,24.113,20251.672680308
2017-02-24,24.1839,24.1839,23.6295,23.8196,8879.1251346433
2017-02-27,23.8133,23.8285,23.685,23.8196,2988.3171586717
2017-02-28,23.7363,24.1839,23.7363,24.1839,11025.898296747
2017-03-01,24.2476,25.5351,23.9057,25.2505,147471.9470329
2017-03-02,25.4292,25.9404,25.4292,25.8992,47300.345746136
2017-03-03,25.9341,25.9341,25.6759,25.6847,2568.102474293
2017-03-06,25.8202,25.9341,25.6847,25.7485,38326.477247641
2017-03-07,25.8202,25.962,25.7637,25.962,20125.719737775
2017-03-08,26.0194,26.0267,24.3821,25.038,61856.270317227
2017-03-09,24.9671,25.6068,23.8285,23.9784,60154.233651322
2017-03-10,23.9857,24.5266,23.9857,24.2197,4771.7216547085
2017-03-13,25.6068,25.6068,24.6038,24.6809,7728.8292346996
2017-03-14,24.8245,24.9806,24.8245,24.9806,4031.6087888532
2017-03-15,25.3932,25.3932,24.5966,24.8953,3541.1725524431
2017-03-16,24.8595,25.3564,24.8316,25.3564,3122.0724958745
2017-03-17,25.1878,25.3932,25.002,25.002,18055.855894563
2017-03-20,24.8801,25.5995,24.8801,25.072,2384.1888856392
2017-03-21,25.072,25.5995,25.072,25.2165,20878.093509541
2017-03-22,25.1789,25.1789,24.8953,25.072,3277.0057614677
2017-03-23,24.9187,25.5852,24.9187,25.5852,3585.757664844
2017-03-24,25.5852,25.5852,24.9375,25.3223,16014.972374411
2017-03-27,25.3223,25.5143,25.1878,25.3564,898.39001487855
2017-03-28,24.9671,25.081,24.7517,24.8595,9576.8821437177
2017-03-29,24.7669,25.2505,24.2628,24.5096,5376.964555551
2017-03-30,24.8881,24.9017,24.5401,24.5401,71799.865010442
2017-03-31,24.5096,25.002,24.3319,24.8595,1980.6936184109
2017-04-03,25.002,25.002,24.8739,25.002,1941.6816450601
2017-04-04,25.038,25.038,24.8595,24.8953,3414.1049821005
2017-04-05,24.8953,25.038,24.3409,24.6323,4480.8037962925
2017-04-06,24.3319,24.7894,24.3319,24.7669,664.31817477372
2017-04-07,24.3481,24.611,24.3481,24.4548,8996.1610546957
2017-04-10,24.4683,24.8173,24.3633,24.3973,44056.778818969
2017-04-11,24.4126,24.4898,24.3552,24.4262,7736.6316293697
2017-04-12,24.4262,24.4262,24.2342,24.2342,957.46528880977
2017-04-13,24.2197,24.2197,24.0412,24.0412,3538.9432968231
2017-04-18,24.0412,24.1695,23.6295,23.7632,3744.0348138673
2017-04-19,23.8285,24.4836,23.8285,24.4836,4497.5232134429
2017-04-20,24.3481,24.3821,24.1839,24.3239,6783.6248518001
2017-04-21,24.3239,24.3239,23.8285,24.0842,3604.7063376144
2017-04-24,24.313,24.6038,24.0842,24.6038,20693.065293077
2017-04-25,24.6245,24.8953,24.2682,24.8953,7126.9302172872
2017-04-26,24.8173,25.1653,24.8173,25.1653,4098.4864574546
2017-04-27,25.1653,25.1653,24.5535,24.9304,1900.4404160892
2017-04-28,24.5822,24.9877,24.575,24.9877,2093.2710272232
2017-05-02,25.5,26.3109,25.4731,25.6705,9400.7709497341
2017-05-04,25.8911,26.3192,25.6426,25.6426,15653.832963963
2017-05-05,26.232,26.232,25.6068,25.6705,3506.6190903324
2017-05-08,25.5995,25.6759,25.2793,25.5718,8961.607592585
2017-05-09,25.6642,25.6642,25.4731,25.5351,2067.6345875927
2017-05-10,25.3295,25.5995,25.2864,25.3932,5636.6728352864
2017-05-11,25.2864,25.6642,24.9017,24.9017,17730.384574036
2017-05-12,25.2505,25.3932,24.9304,25.3501,538.36523224112
2017-05-15,25.386,25.386,24.9671,25.0235,657.63040791358
2017-05-16,25.0235,25.3223,25.002,25.002,13303.082912625
2017-05-17,25.002,25.002,24.2762,24.2834,2563.6439630529
2017-05-18,24.2476,24.7455,23.1243,23.8717,13901.638046607
2017-05-19,23.7281,24.226,23.685,24.2197,4115.205874605
2017-05-22,24.2197,25.1941,24.2197,24.4836,1362.0751838481
2017-05-23,24.4836,24.8953,24.4836,24.8953,3173.3453751355
2017-05-24,24.7732,25.3223,24.7732,25.038,2987.2025308617
2017-05-25,25.0441,25.3996,24.9949,25.3932,8650.6264335886
2017-05-26,25.3932,25.3932,24.5472,25.038,3515.5361128126
2017-05-29,25.2426,25.3143,25.2426,25.2505,391.23436131808
2017-05-30,25.2864,25.9118,24.4179,25.9118,82239.469079118
2017-05-31,25.8911,25.8911,25.0657,25.7988,4238.9295615175
2017-06-01,25.0441,25.5351,25.038,25.2505,2078.7808656929
2017-06-02,25.2505,25.2711,25.2505,25.2505,3071.9142444234
2017-06-05,25.4066,25.4066,24.6388,24.8953,20078.905369755
2017-06-06,25.2291,25.2505,24.5472,25.2505,1873.6893486487
2017-06-07,25.2379,25.2426,24.8953,24.8953,335.50297081693
2017-06-08,24.8953,25.4363,24.8953,25.4363,7016.5820640949
2017-06-09,25.4148,25.4498,25.2505,25.4498,511.61416480056
2017-06-12,25.4498,25.4498,24.9375,25.1438,31872.782227608
2017-06-13,25.1789,25.5351,25.1789,25.5351,4110.7473633649
2017-06-14,25.5143,25.5718,25.3062,25.3223,5956.571016763
2017-06-16,25.3564,25.3564,25.038,25.038,1226.0905910253
2017-06-19,25.2505,25.3223,25.038,25.3223,9804.2662169624
2017-06-20,25.2147,25.823,25.0676,25.4245,16042.838069662
2017-06-21,25.4245,25.4245,25.2927,25.2927,883.89985334825
2017-06-22,25.2856,25.2856,25.0676,25.2147,5966.6026670532
2017-06-23,25.2147,25.2856,25.2147,25.2856,417.98542875863
2017-06-26,25.3574,25.4677,24.7042,25.4095,2631.6362594643
2017-06-27,25.4095,25.823,25.1107,25.823,10808.545873793
2017-06-28,25.7942,25.7942,25.4445,25.4445,3542.2871802531
2017-06-29,25.823,25.8669,25.4677,25.7942,167696.86864578
2017-06-30,25.7208,25.7208,25.2192,25.4309,24294.427747261
2017-07-03,25.7511,25.7942,25.7511,25.7942,390.11973350805
2017-07-04,25.3501,25.3574,25.0837,25.3501,1539.3010056418
2017-07-05,25.3942,25.3942,25.0676,25.0676,21368.529745951
2017-07-06,25.176,25.2856,25.1402,25.2856,1238.3514969356
2017-07-07,25.0676,25.3574,24.9949,25.0029,432.47559028893
2017-07-10,25.5036,25.5036,24.9949,25.3368,78233.496729896
2017-07-11,25.3447,25.3447,24.777,24.9223,7092.3767551764
2017-07-12,24.777,24.9949,24.487,24.9949,79724.868739706
2017-07-13,24.9949,25.3574,24.5661,24.777,3837.6635499092
2017-07-14,24.5733,25.1402,24.5733,25.1402,50772.411374358
2017-07-17,25.1402,25.1402,23.9039,23.9128,87717.864765381
2017-07-18,23.9039,24.0564,23.1136,23.2508,14125.678236422
2017-07-19,23.3235,23.3235,23.0704,23.1054,9053.0070730069
2017-07-20,23.1054,23.1054,22.6694,22.9602,9298.225191212
2017-07-21,22.9602,22.9602,22.3088,22.3088,11627.79731416
2017-07-24,22.1984,22.3706,21.8862,22.3088,37496.079529174
2017-07-25,22.3419,23.2508,22.2998,23.2508,177199.07072622
2017-07-26,23.2508,23.2508,22.4524,22.4524,8126.7513628778
2017-07-27,22.7421,22.7421,22.473,22.5241,6702.2570216684
2017-07-28,22.5241,23.1054,22.1526,22.734,152206.88596988
2017-07-31,22.9897,22.9897,22.6694,22.9897,33235.972039267
2017-08-01,22.9897,22.9897,22.6919,22.8148,1272.9049590463
2017-08-02,23.0704,23.0704,22.6399,22.8282,1235.0076135055
2017-08-03,22.8444,22.8444,22.4524,22.7708,2651.6995600448
2017-08-04,22.7708,22.7708,22.473,22.7501,769.09318891588
2017-08-07,22.5241,22.7421,22.2496,22.2496,75791.347198134
2017-08-08,22.5241,22.5241,22.0521,22.3706,37205.161670758
2017-08-09,22.4953,22.4953,22.0521,22.1608,16690.436827285
2017-08-10,22.5241,22.5241,22.1608,22.3419,5492.8858477934
2017-08-11,22.5241,22.5241,22.0521,22.5025,20745.452800148
2017-08-14,22.481,22.4891,22.0442,22.481,5019.1690285336
2017-08-16,22.481,22.5976,22.4594,22.5762,12491.633866927
2017-08-17,22.5241,22.8876,22.5178,22.8148,7660.8369382882
2017-08-18,22.6694,22.6694,22.3788,22.3788,397.92212817822
2017-08-21,22.3788,22.5241,22.2496,22.5241,22871.048033862
2017-08-22,22.7421,22.7421,22.5241,22.5536,300.94950870621
2017-08-23,22.5976,22.6694,22.2766,22.5241,1677.5148540846
2017-08-24,22.6632,22.6694,22.2766,22.3706,3361.7174750294
2017-08-25,22.6542,22.8876,22.3868,22.8876,8213.6923320596
2017-08-28,22.8876,22.8876,22.7421,22.8876,1846.9382812081
2017-08-29,22.7421,22.7421,22.5241,22.5241,1119.0863212631
2017-08-30,22.4891,22.4891,22.1984,22.1984,11720.311422392
2017-08-31,22.5976,22.8094,22.1984,22.5178,22196.698208799
2017-09-01,22.5178,22.5178,21.4646,21.6171,104543.17155768
2017-09-04,21.435,21.4646,21.0796,21.1453,82800.12686756
2017-09-05,21.0941,21.2456,21.0717,21.1944,83702.975393678
2017-09-06,21.1803,21.4646,21.1075,21.138,332427.71268907
2017-09-07,21.1453,21.7984,21.138,21.7984,361657.71237912
2017-09-08,21.966,21.966,21.6889,21.7912,7936.1500073639
2017-09-11,21.7831,21.7831,21.3613,21.3613,113762.25817438
2017-09-12,21.435,21.7166,21.435,21.4412,191010.42392022
2017-09-13,21.7166,22.3419,21.7103,22.3419,7123.5863338571
2017-09-14,22.3788,22.5116,22.3088,22.5116,6692.2253713782
2017-09-15,22.5116,22.5178,22.0594,22.3788,4938.915826212
2017-09-18,22.1831,22.3788,22.1256,22.3788,2352.9793069586
2017-09-19,22.3788,22.3788,21.9866,21.9866,106665.42290796
2017-09-20,22.0963,22.3088,21.9724,22.2998,3972.533514922
2017-09-21,22.0234,22.2998,21.7984,22.2326,17224.343548286
2017-09-22,22.22,22.2326,22.1904,22.2326,19096.918269125
2017-09-25,22.2326,22.2326,22.0315,22.2326,11840.691225875
2017-09-26,22.0315,22.1185,21.7319,21.7319,3226.8475100166
2017-09-27,21.6889,22.5241,21.6889,22.5241,13507.059801859
2017-09-28,22.5608,22.7,22.3132,22.7,22182.208047268
2017-09-29,22.6344,22.6344,22.3788,22.5241,35845.31574253
2017-10-02,22.5241,22.5241,22.1984,22.5178,6186.1843456277
2017-10-03,22.5241,22.5241,21.7984,21.7984,19809.165439729
2017-10-04,21.8047,22.1608,21.5147,22.0809,1839.135886538
2017-10-05,21.9428,22.1608,21.7257,22.1608,8171.3364752787
2017-10-06,22.3706,22.5241,22.1608,22.1608,13219.485826873
2017-10-09,22.0164,22.5116,22.0164,22.1608,284.23009155587
2017-10-10,22.0164,22.5241,21.9428,22.5241,3571.2675033137
2017-10-11,22.3088,22.5241,22.1689,22.5241,9146.6358090489
2017-10-12,22.4524,22.4524,22.3088,22.3088,1038.8331189414
2017-10-13,22.4524,22.4524,22.0963,22.2326,4510.8987471631
2017-10-16,22.2326,22.4524,22.0234,22.4524,3561.2358530235
2017-10-17,22.4524,22.4524,22.1608,22.1608,1045.5208858016
2017-10-18,22.1401,22.1401,21.7984,21.8047,2341.8330288584
2017-10-19,21.7984,21.9428,21.6521,21.9428,3803.1100877985
2017-10-20,21.6521,21.87,21.1453,21.4063,15014.03660101
2017-10-23,21.3613,21.4412,20.9559,21.0717,25885.001632165
2017-10-24,21.0717,22.0521,20.7082,20.7082,55175.191223949
2017-10-25,20.8169,21.7041,20.3736,20.5629,21146.718811756
2017-10-26,20.6346,21.4771,20.6346,21.4187,6050.1997528049
2017-10-27,21.5067,21.5067,21.138,21.435,6029.0218244145
2017-10-30,21.435,22.0871,20.9254,22.0871,56776.911386953
2017-10-31,22.0809,22.1608,21.6601,22.1608,6905.1192830926
2017-11-02,22.0164,22.0164,21.7984,21.993,1699.8074102851
2017-11-03,22.1256,22.1256,21.6521,22.0164,3559.0065974035
2017-11-07,22.0164,22.0164,21.3103,21.7544,2208.0776916556
2017-11-08,21.5804,21.8611,20.7234,21.2456,43194.056894011
2017-11-09,20.8895,21.5354,20.8895,21.5354,2089.9271437932
2017-11-10,21.435,21.5578,21.007,21.216,31352.251040328
2017-11-13,21.5721,21.5721,20.6994,20.7082,12390.202736216
2017-11-14,21.435,21.435,20.5845,20.7082,2680.6798831053
2017-11-15,20.5252,20.5252,18.8914,19.001,182074.45276726
2017-11-16,19.611,19.611,18.9059,19.4719,114878.00061221
2017-11-17,19.48,20.3377,19.402,19.6182,30371.378567508
2017-11-20,19.7626,20.2434,19.6182,20.2434,5144.0073432562
2017-11-21,19.8362,20.6131,19.8362,20.345,917.33868764894
2017-11-22,20.345,20.5916,20.345,20.4768,5282.2211916991
2017-11-23,20.6867,20.6867,20.091,20.4768,26798.996436384
2017-11-24,20.345,20.4894,20.2731,20.4894,12279.854583023
2017-11-27,20.4319,20.6994,20.4319,20.6283,13008.821170778
2017-11-28,20.6994,20.6994,20.1341,20.649,4598.954344155
2017-11-29,20.5997,20.8545,19.9089,20.8545,24857.314791323
2017-11-30,20.6429,20.7082,19.8722,20.7082,7621.8249649374
2017-12-01,20.345,20.6787,19.9959,20.345,6412.4537910624
2017-12-04,20.091,20.345,20.091,20.3377,1048.8647692317
2017-12-05,20.6652,20.6652,20.0174,20.0174,1197.1102679647
2017-12-06,20.1259,20.5556,20.0174,20.0533,3185.6062810458
2017-12-07,20.091,20.1986,20.091,20.1986,1703.1512937152
2017-12-08,20.0533,20.1341,19.9529,19.9529,1889.294137989
2017-12-11,19.9824,20.1197,19.254,19.254,10256.805107832
2017-12-12,19.3571,19.6836,19.3428,19.402,7617.3664536973
2017-12-13,19.7277,19.7277,19.2621,19.5455,6200.674507158
2017-12-14,19.7304,19.9942,19.5823,19.987,3536.714041203
2017-12-15,19.9942,19.9942,19.0665,19.0665,16556.681490082
2017-12-18,19.3993,19.6559,19.0888,19.3464,5574.2536779251
2017-12-19,19.324,19.324,19.0888,19.1336,11414.903402445
2017-12-20,19.2871,19.5006,19.1042,19.2818,12705.642406453
2017-12-21,19.2871,19.987,19.14,19.2871,27793.244442924
2017-12-22,19.2871,19.464,19.148,19.2871,5604.3486287957
2017-12-27,19.2871,19.2871,18.9937,19.14,8545.8514194464
2017-12-28,19.2871,19.5087,19.14,19.5087,1597.261651763
2017-12-29,19.5087,19.9061,19.3993,19.8775,4326.9851585093
2018-01-03,20.5406,20.6123,20.1709,20.1709,6890.6291215623
2018-01-04,20.6123,20.7602,20.1709,20.2444,4720.4487754475
2018-01-05,20.3191,20.7602,20.2444,20.7602,67606.635189136
2018-01-08,20.8339,21.7158,20.7602,21.5704,11666.80928751
2018-01-09,21.7158,22.0127,21.644,21.644,8733.1088915303
2018-01-10,21.5704,21.5704,21.1272,21.3489,1754.4241729762
2018-01-11,21.4969,21.7912,21.3489,21.7158,2560.3000796229
2018-01-12,21.4226,21.4226,21.2763,21.3489,8944.8881754347
2018-01-15,21.5704,21.7158,20.9074,21.2016,7269.6025769701
2018-01-16,21.3489,21.644,20.8339,21.2763,5580.9414447852
2018-01-17,21.5704,21.7158,21.1272,21.7158,11604.390130149
2018-01-18,21.7158,21.9382,21.0546,21.644,14555.924571091
2018-01-19,21.7912,21.7912,21.2763,21.3489,4653.5711068461
2018-01-22,21.4226,21.4226,20.981,21.2763,6377.9003289517
2018-01-23,21.2763,21.2763,20.981,21.0546,4233.3564224674
2018-01-24,20.981,21.0546,20.3916,20.5406,11731.457700492
2018-01-25,20.6123,20.8339,20.2444,20.3916,12632.076970991
2018-01-26,20.2444,20.2444,19.4342,19.5087,33805.546850188
2018-01-29,19.5087,19.5823,19.2146,19.4342,11216.499652262
2018-01-30,19.5087,19.5087,19.4342,19.5087,6630.9208418269
2018-01-31,19.5087,19.5087,19.2871,19.5087,2254.8920596766
2018-02-01,19.3616,19.5087,19.3616,19.4342,4469.6575181923
2018-02-02,19.4342,19.5087,19.3616,19.5087,2366.3548406789
2018-02-05,19.3616,19.4342,19.2146,19.2871,3350.5711969292
2018-02-06,18.7721,18.8465,18.2572,18.8465,6182.8404621977
2018-02-07,19.0665,19.3616,18.4787,18.7721,5122.8294148658
2018-02-08,18.7721,18.8465,18.4035,18.4035,5193.0509668972
2018-02-09,18.4787,18.7721,18.4035,18.6259,3884.4779179302
2018-02-12,18.4035,19.14,18.4035,18.6259,44381.135511686
2018-02-13,18.9937,18.9937,18.4035,18.6259,3931.2922859512
2018-02-14,18.4035,18.6259,18.4035,18.6259,9560.1627265674
2018-02-15,18.6259,18.6259,18.3299,18.4787,13894.950279747
2018-02-16,18.3299,18.4787,18.3299,18.4787,3133.2187739747
2018-02-19,18.4787,18.4787,18.2572,18.4035,8685.1798956993
2018-02-20,18.4035,18.4035,18.1101,18.2572,5515.1784039939
2018-02-21,18.2572,18.3299,17.8893,17.962,348865.12900349
2018-02-22,17.962,17.962,17.6668,17.6668,10131.966793109
2018-02-23,17.6668,17.6668,17.1537,17.448,8650.6264335886
2018-02-26,17.448,17.6668,17.2264,17.3718,9021.7974943263
2018-02-27,18.0365,18.3299,17.5943,17.6668,41756.187019082
2018-02-28,17.6668,17.6668,16.5633,17.6668,26683.075144141
2018-03-01,17.8157,18.4787,17.8157,17.8893,7762.2680690003
2018-03-02,17.8893,18.0365,17.5943,18.0365,5030.3153066339
2018-03-05,18.1836,18.1836,17.5943,17.5943,10245.658829732
2018-03-06,17.5943,18.1101,17.3718,17.6668,9669.3962519496
2018-03-07,17.962,18.1836,17.5215,18.1836,4538.7644424137
2018-03-08,18.1836,18.1836,17.8157,18.1836,9137.7187865687
2018-03-09,18.0365,18.1836,17.5943,17.743,7301.9267834608
2018-03-12,17.962,17.962,17.5215,17.8157,6494.9362490041
2018-03-13,17.6668,17.962,17.5215,17.6668,3572.3821311238
2018-03-14,18.0365,18.0365,17.743,17.743,6617.5453081066
2018-03-15,17.743,17.962,17.3718,17.3718,5550.8464939146
2018-03-16,17.6668,17.6668,16.9322,17.6668,3681.615656506
2018-03-19,17.3718,17.6668,17.3001,17.5943,5593.2023506955
2018-03-20,17.5943,17.5943,17.448,17.5943,5237.6360792981
2018-03-21,17.448,17.5943,17.0793,17.0793,27457.741472107
2018-03-22,17.0793,17.1537,16.637,16.637,23304.638251962
2018-03-23,16.7115,16.9322,16.637,16.7115,6490.477737764
2018-03-26,16.637,16.9322,16.3436,16.418,25579.593612218
2018-03-27,16.8576,16.8576,16.3436,16.418,4391.6335714907
2018-03-28,16.2693,16.2693,16.0484,16.2693,75868.256517026
2018-03-29,16.1972,16.3436,15.9749,16.3436,20067.759091655
2018-04-03,16.3436,16.5633,16.1972,16.2693,11102.807615639
2018-04-04,16.3436,16.4908,16.1972,16.3436,13921.701347187
2018-04-05,16.1972,16.3436,16.0484,16.3436,31928.513618109
2018-04-06,16.3436,16.3436,16.0484,16.3436,80433.77202688
2018-04-09,16.1972,16.2693,16.0484,16.1972,34105.381731085
2018-04-10,16.1972,16.2693,16.1211,16.2693,44945.137183558
2018-04-11,16.2693,16.2693,16.1211,16.1211,432.47559028893
2018-04-12,16.1972,16.2693,16.1211,16.1972,10723.834160231
2018-04-13,16.1211,16.3436,15.9013,16.1972,10791.826456643
2018-04-16,16.1972,16.1972,16.1211,16.1211,2242.6311537663
2018-04-17,16.0484,16.2693,15.8277,15.9013,46427.592170889
2018-04-18,15.9013,16.1211,15.8277,16.1211,818.13681255689
2018-04-19,16.1211,16.1211,15.3118,15.9749,34077.516035834
2018-04-20,16.0484,16.0484,15.607,16.0484,3677.1571452659
2018-04-23,16.0484,16.7858,15.5335,16.7858,4769.4923990885
2018-04-24,16.7115,17.3001,16.2693,17.0058,10609.027495799
2018-04-25,16.7115,18.4035,16.637,18.4035,8162.4194527985
2018-04-26,18.2572,18.2572,17.6668,18.1836,9183.4185267796
2018-04-27,18.1836,18.1836,17.3001,18.1836,2224.7971088059
2018-04-30,17.1537,18.4787,17.1537,18.4787,15935.833799899
2018-05-02,18.4035,18.4035,18.0365,18.4035,10485.303808886
2018-05-04,18.4035,18.4035,17.8157,18.0365,1124.6594603132
2018-05-07,18.0365,18.0365,17.6668,17.8893,953.00677756968
2018-05-08,17.448,17.6668,16.8576,17.6668,14826.779128926
2018-05-09,17.6668,17.8893,16.8576,17.5943,2866.8227273792
2018-05-10,17.2264,17.6668,16.8576,17.6668,15714.022865705
2018-05-11,17.6668,18.1836,17.3001,18.1836,19812.509323159
2018-05-14,17.743,18.0365,17.5215,17.5215,24254.301146101
2018-05-15,17.962,17.962,16.8576,16.9322,19468.089329862
2018-05-16,16.9322,17.0793,16.418,16.7115,2795.4865475377
2018-05-17,16.4908,16.9322,16.4908,16.4908,7608.4494312171
2018-05-18,16.5633,16.5633,16.1972,16.418,36559.792168755
2018-05-21,16.5633,16.7858,16.418,16.5633,4391.6335714907
2018-05-22,16.5633,17.5215,16.1211,17.5215,54495.268259835
2018-05-23,17.2264,17.6668,17.2264,17.5215,3705.0228405165
2018-05-24,17.0793,17.5215,17.0793,17.5215,29581.107450201
2018-05-25,17.5215,18.5524,17.2264,18.4035,14729.806509454
2018-05-28,18.3299,18.6259,17.962,18.6259,19153.764287436
2018-05-29,18.5524,19.14,18.3299,19.14,27394.207686935
2018-05-30,18.6259,19.3616,18.6259,19.14,66337.07411352
2018-06-01,18.8465,19.4342,18.8465,19.3616,2922.5541178803
2018-06-04,19.3616,19.4342,18.8465,19.0665,4777.2947937586
2018-06-05,19.0665,19.7304,19.0665,19.7304,64370.870656639
2018-06-06,19.5087,19.8775,19.2871,19.8775,8491.2346567553
2018-06-07,19.6559,19.8775,19.5087,19.5087,23190.946215339
2018-06-08,19.9653,19.9653,19.2028,19.7384,3846.5805723894
2018-06-11,19.9653,19.9653,19.0512,19.8128,2658.3873269049
2018-06-12,19.7384,19.9653,19.6613,19.8128,10153.1447215
2018-06-13,19.8892,20.0417,19.3571,20.0417,4415.0407555012
2018-06-14,19.8128,20.0417,19.5841,20.0417,2276.069988067
2018-06-15,19.6613,19.9653,19.6613,19.9653,8982.7855209755
2018-06-18,19.7384,19.7384,19.1283,19.2028,14071.061473731
2018-06-19,19.1283,19.1283,18.0598,19.0512,4694.8123358169
2018-06-20,19.2808,19.2808,18.7461,18.8986,10131.966793109
2018-06-21,18.8224,18.9758,18.8224,18.8986,1841.365142158
2018-06-22,18.6708,18.6708,18.5946,18.5946,908.42166516876
2018-06-25,18.2904,18.2904,17.4516,17.5269,8767.662353641
2018-06-26,17.604,18.0598,17.4516,17.4516,26382.125635435
2018-06-27,17.2991,17.3736,17.0702,17.1456,2589.2804026835
2018-06-28,17.3736,17.4516,17.0702,17.1456,1596.147023953
2018-06-29,17.3736,18.6708,17.0702,17.2218,21679.510904948
2018-07-02,17.5269,17.5269,16.7643,16.7643,9114.3116025582
2018-07-03,17.3736,17.5269,16.8415,17.5269,23459.571517554
2018-07-04,17.1456,17.5269,17.1456,17.3736,266.3960465955
2018-07-05,17.4516,17.4516,17.2991,17.4516,1787.8630072769
2018-07-06,17.5269,17.5269,17.2991,17.5269,2219.2239697558
2018-07-09,17.5269,17.5269,17.2991,17.3736,2987.2025308617
2018-07-10,17.2991,17.3736,17.1456,17.3736,3207.8988372462
2018-07-11,17.2991,17.2991,16.994,16.994,3866.6438729698
2018-07-12,17.2218,17.2991,16.994,17.2991,10114.132748149
2018-07-13,17.2991,17.2991,16.078,16.7643,13443.526016687
2018-07-16,16.8415,16.994,16.5372,16.9178,6386.8173514319
2018-07-17,16.9178,17.5269,16.9178,17.1456,238644.04338155
2018-07-18,17.4516,17.4516,17.1456,17.2991,6367.8686786615
2018-07-19,17.4516,17.5269,17.2991,17.4516,5935.3930883726
2018-07-20,17.3736,17.3736,17.3736,17.3736,3937.9800528113
2018-07-23,17.2218,17.4516,17.1456,17.4516,713.36179841473
2018-07-24,17.5269,17.5269,17.1456,17.4516,542.82374348121
2018-07-25,17.2991,17.9074,17.2218,17.9074,247650.23608654
2018-07-26,17.9074,20.1941,17.9074,20.1941,42826.229716704
2018-07-27,19.8128,21.3372,19.8128,21.3372,33349.664075889
2018-07-30,21.3372,22.0988,20.1941,22.0988,44485.910525828
2018-07-31,21.7175,22.0988,20.8043,21.7175,41588.992847578
2018-08-01,21.0331,22.0234,21.0331,21.8709,16475.31365995
2018-08-02,22.0988,22.0988,21.4907,21.7956,12059.158276639
2018-08-03,22.0988,22.0988,20.9577,20.9577,9327.2055142726
2018-08-06,20.9577,21.3372,20.5747,20.6517,4110.7473633649
2018-08-07,21.0331,21.2609,20.6517,20.8043,8684.0652678893
2018-08-08,20.6517,20.6517,19.8892,19.8892,3040.7046657428
2018-08-09,19.8892,20.4983,19.8892,20.4983,2679.5652552953
2018-08-10,20.1941,20.3475,20.0417,20.3475,8038.695765886
2018-08-13,20.423,20.423,19.5087,20.1179,765.74930548581
2018-08-14,19.5087,19.9653,19.5087,19.9653,2713.004089596
2018-08-16,19.5087,19.6613,19.5087,19.6613,3185.6062810458
2018-08-17,19.6613,19.9653,19.6613,19.9653,3452.0023276413
2018-08-20,19.8128,20.9577,19.7384,20.8043,20258.360447168
2018-08-21,20.728,21.2609,20.5747,20.728,247302.4722098
2018-08-22,20.8797,20.9577,20.8043,20.8797,6269.7814313795
2018-08-23,20.8797,20.8797,20.5747,20.8797,8910.334713324
2018-08-24,20.8797,20.8797,20.5747,20.8043,4673.6344074265
2018-08-27,20.8797,20.8797,19.8892,20.8797,8189.1705202391
2018-08-28,20.5747,20.8797,20.5747,20.8797,13536.04012492
2018-08-29,20.8043,20.8043,20.4983,20.8043,9617.0087448786
2018-08-30,20.8043,20.9577,20.4983,20.8797,10514.284131947
2018-08-31,20.728,20.728,20.5747,20.5747,3109.8115899642
2018-09-03,20.8797,20.8797,20.1941,20.2713,9107.6238356981
2018-09-04,20.5747,20.5747,20.0417,20.2713,3647.0621943953
2018-09-05,20.4983,20.4983,20.1179,20.2713,2016.3617083316
2018-09-06,20.423,20.423,19.8128,20.3475,1155.8690389939
2018-09-07,19.4326,20.423,19.4326,20.3475,1622.8980913935
2018-09-11,20.4983,20.4983,20.3475,20.3475,15903.509593409
2018-09-12,20.5747,20.728,19.5841,19.5841,5352.4427437305
2018-09-13,19.8128,20.1179,19.2028,19.2028,1151.4105277538
2018-09-14,19.2808,20.1179,19.2808,20.0417,78.023946701611
2018-09-17,20.0417,20.1179,20.0417,20.1179,994.24800654053
2018-09-18,19.5087,20.1941,19.5087,19.8128,134.86996501278
2018-09-19,19.3571,19.8128,18.6708,18.7461,6469.2998093736
2018-09-20,18.5174,19.3571,18.2133,18.5174,7674.2124720085
2018-09-21,19.5841,19.5841,18.2904,18.7461,6520.5726886346
2018-09-24,18.442,18.5174,18.1372,18.442,4744.970587268
2018-09-25,18.442,19.4326,18.442,18.8986,1781.1752404168
2018-09-26,18.8986,19.1283,18.2904,18.2904,4825.2237895896
2018-09-27,18.2904,18.6708,18.2904,18.2904,1821.3018415776
2018-09-28,18.5946,18.5946,18.2133,18.2133,3205.6695816262
2018-10-01,18.5946,18.5946,17.1456,17.4516,21571.392007376
2018-10-02,18.1372,18.5174,18.0598,18.5174,1611.7518132933
2018-10-03,18.2133,18.5946,18.2133,18.5946,2734.1820179865
2018-10-04,18.3658,18.8986,18.3658,18.8224,5233.1775680581
2018-10-05,19.0512,19.2808,18.8224,18.8224,2310.6234501777
2018-10-08,19.2808,19.2808,19.0512,19.0512,1231.6637300754
2018-10-09,18.8224,19.0512,18.8224,19.0512,400.15138379826
2018-10-10,19.3571,19.5841,19.0512,19.2028,2988.3171586717
2018-10-11,19.0512,19.0512,18.442,18.5174,3304.8714567182
2018-10-12,18.8986,18.9758,18.8986,18.9758,2016.3617083316
2018-10-15,18.8986,19.1283,18.8986,19.1283,979.75784501023
2018-10-16,19.1283,19.6613,18.1372,18.2904,12054.699765399
2018-10-17,18.6708,19.0512,18.2133,18.2904,5913.1005321721
2018-10-18,18.8224,18.8224,18.442,18.442,2767.6208522871
2018-10-19,18.442,18.8224,18.442,18.442,13119.169323971
2018-10-22,18.2133,18.8986,18.2133,18.8986,1393.2847625288
2018-10-23,18.8224,18.9758,18.8224,18.8224,1093.4498816326
2018-10-24,18.9758,18.9758,18.6708,18.8986,1132.4618549834
2018-10-25,18.1372,18.5946,17.6803,18.1372,4815.1921392994
2018-10-26,18.442,18.442,17.9847,17.9847,3282.5789005178
2018-10-29,18.2133,18.2133,18.0598,18.2133,1308.573048967
2018-10-30,18.7461,18.7461,18.1372,18.2133,935.17273260931
2018-10-31,18.8224,19.0512,18.2133,18.2133,859.37804152774
2018-11-02,18.2133,18.2904,18.2133,18.2904,257.47902411532
2018-11-06,18.442,18.442,17.8328,17.9847,3694.9911902263
2018-11-07,17.604,17.9074,16.6882,16.6882,47389.515970938
2018-11-08,16.7643,16.9178,16.6127,16.9178,11553.117250889
2018-11-09,16.7643,16.9178,16.7643,16.8415,8824.5083719522
2018-11-13,16.9178,17.5269,16.9178,17.5269,1794.5507741371
2018-11-14,17.9074,17.9074,17.3736,17.3736,4020.462510753
2018-11-15,17.5269,18.1372,17.3736,18.0598,2036.425008912
2018-11-16,18.2133,18.2904,17.604,17.604,400010.94069419
2018-11-19,18.1372,18.1372,17.5269,17.5269,5864.0569085311
2018-11-20,17.9074,17.9074,16.8415,17.2218,18398.04663224
2018-11-21,17.6803,17.6803,16.9178,17.2218,11941.007728777
2018-11-22,17.3736,18.1372,17.3736,18.1372,405.72452284838
2018-11-23,18.1372,18.1372,17.1456,17.5269,7021.040575335
2018-11-26,18.1372,18.1372,17.9074,18.0598,220.69630638456
2018-11-27,18.0598,18.2133,18.0598,18.1372,5851.7960026208
2018-11-28,18.2133,18.7461,18.0598,18.7461,46473.2919111
2018-11-29,18.2133,18.5174,17.5269,18.5174,8791.0695376515
2018-11-30,18.442,18.5174,18.442,18.5174,9847.7367015533
2018-12-03,18.5946,18.8224,18.442,18.442,1019.8844461711
2018-12-04,18.442,18.7461,18.442,18.442,12293.230116744
2018-12-05,18.7461,18.9758,18.7461,18.7461,1073.3865810522
2018-12-06,18.8986,19.0512,18.5174,18.5174,11883.047082655
2018-12-07,18.9758,19.4326,18.9758,19.2028,5151.8097379264
2018-12-10,19.2808,19.3571,19.2028,19.2028,2219.2239697558
2018-12-11,19.2808,19.5841,19.0512,19.5087,2711.889461786
2018-12-12,19.5087,19.5087,19.4326,19.4326,906.19240954871
2018-12-13,19.6658,19.7429,19.4326,19.7429,5874.0885588213
2018-12-14,19.6658,19.8201,19.5096,19.8201,4827.4530452097
2018-12-17,19.5096,19.5096,18.4267,18.7355,3447.5438164012
2018-12-18,18.8134,19.1229,18.7355,19.1229,829.28309065712
2018-12-19,19.3553,19.5096,18.8134,19.5096,600.7843896024
2018-12-20,19.4326,19.4326,19.4326,19.4326,1554.9057949821
2018-12-21,19.3553,19.3553,18.8134,18.8907,1438.9845027397
2018-12-27,19.1993,19.7429,18.1944,18.1944,21218.054991598
2018-12-28,18.3486,18.9677,17.6516,18.5811,3019.5267373523
2019-01-02,18.4267,18.8907,18.1944,18.8907,2383.0742578292
2019-01-03,18.8907,18.9677,17.8068,17.8068,7513.7060673651
2019-01-04,18.8134,18.8134,17.5745,17.6516,11161.882889571
2019-01-07,17.6516,18.4267,17.6516,18.1165,3577.9552701739
2019-01-08,18.4267,18.5811,18.1165,18.2698,2930.3565125505
2019-01-09,18.2698,18.5049,18.1165,18.2698,4493.0647022028
2019-01-10,18.3486,18.5811,18.3486,18.5049,3934.6361693812
2019-01-11,18.5811,18.9677,18.3486,18.7355,4636.8516896957
2019-01-14,18.5811,18.8907,18.5811,18.8907,2480.0468773012
2019-01-15,18.9677,19.2783,18.8907,19.1993,155891.84550982
2019-01-16,19.2783,19.3553,18.8907,19.3553,6380.1295845717
2019-01-17,19.4326,20.2839,19.4326,20.0516,18289.927734668
2019-01-18,20.0516,20.7486,19.7429,20.2839,9202.36719955
2019-01-21,20.2839,20.7486,20.1287,20.2077,1346.4703945078
2019-01-22,20.2077,20.4382,20.1287,20.2077,582.95034464204
2019-01-23,20.1287,20.1287,18.6583,19.5868,29092.90046941
2019-01-24,19.5868,19.7429,19.5868,19.7429,1664.1393203644
2019-01-25,19.6658,19.8201,19.6658,19.8201,68201.846439689
2019-01-28,19.8201,19.9744,19.4326,19.5096,317.66892585656
2019-01-29,19.8963,19.8963,19.4326,19.6658,3102.009195294
2019-01-30,19.4326,19.7429,19.4326,19.7429,211.77928390437
2019-01-31,19.7429,19.8963,19.7429,19.8963,3313.7884791984
2019-02-01,20.0516,20.0516,19.5868,19.9744,166.07954369343
2019-02-04,20.0516,20.1287,19.9744,20.1287,2181.326624215
2019-02-05,20.2077,20.2077,19.7429,20.0516,4188.7713100665
2019-02-06,20.1287,20.1287,19.9744,19.9744,530.56283757095
2019-02-07,19.9744,19.9744,18.9677,19.9744,674.34982506392
2019-02-08,19.9744,19.9744,19.4326,19.8201,1689.7757599949
2019-02-11,19.8201,20.1287,19.7429,19.7429,8656.1995726387
2019-02-12,20.1287,20.1287,19.8201,19.9744,1445.6722695998
2019-02-13,19.9744,20.1287,19.8963,20.1287,21962.626368694
2019-02-14,19.8201,19.8201,19.7429,19.7429,527.21895414089
2019-02-15,20.0516,20.0516,19.7429,19.8201,2346.2915400984
2019-02-18,19.9744,20.1287,19.6658,20.0516,1214.9443129251
2019-02-19,20.0516,20.0516,19.6658,19.6658,82.482457941703
2019-02-20,19.6658,19.9744,19.6658,19.9744,2216.9947141358
2019-02-21,19.7429,20.2839,19.3553,19.7429,7282.9781106904
2019-02-22,19.6658,19.8201,19.4326,19.4326,2541.3514068525
2019-02-25,19.8963,19.8963,19.5868,19.7429,2687.3676499655
2019-02-26,19.9744,19.9744,19.7429,19.9744,1540.4156334518
2019-02-27,19.9744,20.9038,19.8201,19.9744,10168.74951084
2019-02-28,20.2839,20.5163,19.9744,20.1287,4945.6035930721
2019-03-01,20.2839,20.6715,20.1287,20.6715,68420.313490453
2019-03-04,20.981,21.2134,20.4382,20.5163,3052.965571653
2019-03-05,20.5163,20.5163,20.2077,20.5163,2889.1152835797
2019-03-06,20.5163,20.5163,20.2839,20.5163,1443.4430139798
2019-03-07,20.2839,20.4382,20.2839,20.2839,2098.8441662733
2019-03-08,20.2839,20.2839,20.2077,20.2077,6627.5769583968
2019-03-11,20.4382,20.4382,20.2077,20.2077,1073.3865810522
2019-03-12,20.4382,20.4382,20.2839,20.4382,1790.092262897
2019-03-13,20.5163,20.5163,19.8963,20.2077,5132.861065156
2019-03-14,20.2077,20.2839,20.0516,20.1287,8360.8232029826
2019-03-15,20.1287,20.2839,19.9744,20.0516,8731.9942637203
2019-03-18,20.2077,20.2077,19.8201,20.1287,28713.927014003
2019-03-19,20.0516,20.1287,19.8963,19.8963,4156.4471035758
2019-03-20,20.1287,20.1287,19.7429,20.1287,3717.2837464268
2019-03-21,19.8963,20.1287,19.8963,20.1287,2726.3796233163
2019-03-22,20.1287,20.1287,19.8963,20.1287,3523.3385074827
2019-03-25,20.1287,20.1287,19.8201,20.1287,3048.5070604129
2019-03-26,20.1287,20.1287,20.1287,20.1287,2066.5199597827
2019-03-27,20.1287,20.1287,19.8201,19.8201,1173.7030839542
2019-03-28,19.8963,20.1287,19.8963,20.1287,1620.6688357735
2019-03-29,20.1287,20.1287,19.5868,19.9744,4757.2314931782
2019-04-01,19.9744,20.0516,19.9744,20.0516,3098.665311864
2019-04-02,19.7429,20.1287,19.7429,20.1287,302.06413651624
2019-04-03,19.8963,20.1287,19.8963,20.1287,6627.5769583968
2019-04-04,20.1287,20.2839,20.0516,20.0516,34074.172152404
2019-04-05,20.1287,20.2839,20.0516,20.1287,1875.9186042687
2019-04-08,20.1287,20.1287,19.8963,20.1287,5530.7831933342
2019-04-09,20.1287,20.1287,20.1287,20.1287,3719.5130020468
2019-04-10,20.1287,20.2839,19.9744,20.2077,4081.7670403043
2019-04-11,20.1287,20.5163,20.1287,20.1287,3530.0262743429
2019-04-12,20.2077,20.5934,19.8963,19.8963,9769.7127548517
2019-04-15,19.8963,20.361,19.8963,20.1287,3294.839806428
2019-04-16,20.2839,20.2839,20.2839,20.2839,1201.5687792048
2019-04-17,20.2839,20.2839,20.2839,20.2839,1479.1111039005
2019-04-18,20.1287,20.361,20.1287,20.1287,1900.4404160892
2019-04-23,20.0516,20.2077,19.8963,20.2077,1489.1427541907
2019-04-24,20.2077,20.2077,19.8963,20.1287,3652.6353334454
2019-04-25,19.8963,20.1287,19.8963,20.0516,1052.2086526617
2019-04-26,19.8201,20.0516,19.7429,19.9744,1796.7800297571
2019-04-29,19.9744,20.0516,19.4326,19.9744,1219.4028241652
2019-04-30,19.8201,20.1287,19.7429,20.0516,1840.250514348
2019-05-06,20.1287,20.1287,19.6658,19.9744,451.42426305932
2019-05-07,19.8963,20.0516,19.8201,19.9744,1136.9203662235
2019-05-08,19.9744,19.9744,19.8201,19.8201,1289.6243761966
2019-05-09,19.8201,19.9744,19.8201,19.9744,4214.407749697
2019-05-13,19.9744,19.9744,19.7429,19.7429,439.16335714907
2019-05-14,19.5096,19.5096,18.7355,19.3553,3322.7055016786
2019-05-15,19.3553,19.7429,19.3553,19.7429,105.88964195219
2019-05-16,19.5868,19.5868,19.5868,19.5868,586.29422807211
2019-05-17,19.6658,19.7429,19.5868,19.5868,332.15908738686
2019-05-20,19.1993,19.4326,18.8134,19.4326,829.28309065712
2019-05-21,19.2783,19.3553,19.2783,19.3553,242.98886258502
2019-05-22,18.8907,19.3553,18.8907,19.3553,46.814368020967
2019-05-23,19.3553,19.5868,19.3553,19.4326,14348.603798427
2019-05-24,19.7429,19.8963,19.7429,19.7429,1387.7116234787
2019-05-27,19.7429,19.8201,19.7429,19.7429,912.88017640885
2019-05-28,19.8963,19.8963,19.6658,19.6658,864.95118057786
2019-05-29,19.8963,20.0516,19.8201,19.9744,4368.2263874802
2019-05-30,19.9744,20.1287,19.9744,20.1287,3976.9920261621
2019-05-31,19.8201,20.0516,19.8201,19.9744,5373.620672121
2019-06-03,19.9744,19.9744,19.5096,19.5096,1070.0426976221
2019-06-04,19.5868,19.9744,19.5868,19.9744,604.12827303247
2019-06-05,19.9744,19.9744,19.4326,19.8201,357.79552701739
2019-06-06,19.8201,20.1287,19.8201,20.1287,2223.6824809959
2019-06-07,20.3691,20.3691,20.0497,20.0497,954.1214053797
2019-06-10,20.3691,20.3691,19.3266,19.567,1585.0007458527
2019-06-11,19.3266,19.969,19.2469,19.969,2473.3591104411
2019-06-12,19.7285,19.969,19.4074,19.4074,2763.1623410471
2019-06-13,19.8075,19.8075,19.3266,19.4074,550.62613815137
2019-06-14,19.4074,19.7285,19.2469,19.4074,871.638947438
2019-06-17,19.4074,19.6478,18.8465,19.6478,1467.9648258003
2019-06-18,19.4074,20.0497,19.4074,20.0497,1689.7757599949
2019-06-19,19.969,20.0497,19.969,20.0497,546.16762691128
2019-06-21,20.0497,20.0497,19.969,20.0497,99.201875092048
2019-06-24,19.4074,20.0497,19.4074,19.969,601.89901741243
2019-06-25,20.0497,20.0497,19.4074,19.8883,2154.5755567745
2019-06-26,19.8883,19.969,19.567,19.969,851.57564685758
2019-06-27,19.969,19.969,19.2469,19.8075,1654.1076700742
2019-06-28,19.4074,19.8075,19.2469,19.8075,703.33014812452
2019-07-01,19.8075,19.8075,19.2469,19.8075,1013.1966793109
2019-07-02,19.6478,19.8075,19.567,19.6478,6551.7822673153
2019-07-03,19.4881,19.6478,19.3266,19.4881,2969.3684859013
2019-07-04,19.4881,19.8883,19.4074,19.8883,11621.1095473
2019-07-05,19.567,19.8883,19.3266,19.8075,29665.819163763
2019-07-08,19.8075,19.8883,19.6478,19.8883,1540.4156334518
2019-07-09,19.8883,19.8883,19.8883,19.8883,248.56200163513
2019-07-10,19.8883,19.8883,19.8883,19.8883,921.79719888903
2019-07-11,19.8883,19.8883,19.8883,19.8883,791.38574511634
2019-07-12,19.8883,19.8883,19.6478,19.6478,3011.7243426822
2019-07-15,19.6478,19.7285,19.6478,19.6478,2974.9416249514
2019-07-16,19.6478,19.6478,19.4881,19.6478,1261.7586809461
2019-07-17,19.6478,19.6478,19.4074,19.6478,1024.3429574112
2019-07-18,19.567,19.567,18.8465,19.2469,2876.8543776694
2019-07-19,19.4881,19.4881,19.2469,19.4881,2613.802214504
2019-07-22,19.1661,19.4074,19.1661,19.4074,3019.5267373523
2019-07-23,19.2469,19.4074,19.2469,19.4074,7203.8395361787
2019-07-24,19.3266,19.3266,19.2469,19.3266,7043.3331315354
2019-07-25,19.4074,19.7285,19.0872,19.4881,3361.7174750294
2019-07-26,19.4881,19.4881,19.0063,19.1661,2827.8107540284
2019-07-29,19.4881,19.4881,19.0872,19.1661,3866.6438729698
2019-07-30,19.1661,19.1661,18.4456,19.0063,15350.654199637
2019-07-31,18.8465,18.8465,18.6853,18.8465,14767.703854995
2019-08-01,18.8465,18.8465,18.1244,18.3649,12198.486752892
2019-08-02,18.3649,18.8465,18.1244,18.4456,1315.2608158272
2019-08-05,18.4456,19.2469,18.4456,19.1661,1281.8219815265
2019-08-06,18.7667,18.8465,18.0436,18.0436,5160.7267604066
2019-08-07,19.1661,19.1661,17.6436,17.884,15478.836397789
2019-08-08,18.4456,18.4456,17.8033,17.884,3057.4240828931
2019-08-09,17.6436,18.7667,17.6436,18.4456,1451.24540865
2019-08-12,18.8465,18.9265,18.8465,18.8465,455.88277429941
2019-08-13,18.6053,18.8465,18.6053,18.8465,1904.8989273293
2019-08-14,18.4456,18.4456,18.3649,18.4456,3679.386400886
2019-08-19,18.3649,18.3649,18.2849,18.2849,3178.9185141856
2019-08-20,18.2849,18.4456,18.1244,18.4456,1554.9057949821
2019-08-21,18.4456,18.7667,18.4456,18.4456,503.8117701304
2019-08-22,18.2053,18.6853,17.8033,18.4456,2370.813351919
2019-08-23,18.6853,18.6853,18.6853,18.6853,1122.4302046932
2019-08-26,18.4456,18.4456,18.1244,18.4456,1278.4780980964
2019-08-27,18.1244,19.0872,18.1244,18.2849,2631.6362594643
2019-08-28,18.4456,18.7667,18.3649,18.7667,918.45331545896
2019-08-29,18.7667,19.0063,18.7667,19.0063,835.97085751726
2019-08-30,18.8465,18.8465,18.8465,18.8465,2369.6987241089
2019-09-02,18.2849,18.7667,18.2849,18.6853,917.33868764894
2019-09-03,18.7667,18.8465,18.7667,18.7667,576.2625777819
2019-09-04,18.5255,18.6853,18.5255,18.6853,79.138574511634
2019-09-06,18.3649,18.8465,18.3649,18.8465,100.31650290207
2019-09-09,18.4456,19.2469,18.4456,19.2469,695.52775345436
2019-09-10,19.0063,19.0063,18.2849,18.2849,3050.736316033
2019-09-11,18.2053,18.2053,17.2417,17.884,42416.046682616
2019-09-12,17.884,18.6053,17.2417,17.7235,72623.57496205
2019-09-13,17.9639,18.2849,17.7235,17.7235,3985.9090486423
2019-09-16,17.8033,18.1244,17.8033,18.1244,723.39344870494
2019-09-17,18.1244,18.2053,18.0436,18.2053,431.36096247891
2019-09-18,18.1244,18.2053,18.1244,18.1244,375.62957197776
2019-09-19,17.9639,18.2849,17.9639,18.1244,609.70141208259
2019-09-20,18.0436,18.4456,18.0436,18.4456,1297.4267708668
2019-09-23,18.4456,18.4456,18.3649,18.3649,1503.632915721
2019-09-24,17.9639,18.2849,17.9639,18.0436,536.13597662107
2019-09-25,18.2053,18.2053,18.0436,18.0436,7154.7959125377
2019-09-26,18.3649,18.3649,17.6436,17.6436,23119.610035497
2019-09-27,18.2053,18.2053,17.4021,17.6436,46967.072030939
2019-09-30,17.5628,17.9639,17.5628,17.9639,1447.9015252199
2019-10-01,17.9639,17.9639,17.884,17.884,677.69370849399
2019-10-02,17.5628,17.7235,17.5628,17.7235,1354.272789178
2019-10-03,17.7235,17.8033,17.3223,17.8033,44162.668460922
2019-10-04,17.8033,17.8033,17.6436,17.6436,2772.0793635272
2019-10-07,17.884,17.884,17.8033,17.884,2225.911736616
2019-10-08,18.0436,18.1244,18.0436,18.1244,3699.4497014664
2019-10-09,17.884,18.1244,17.8033,18.1244,566.23092749169
2019-10-10,18.1244,18.2849,17.884,18.2053,1054.4379082818
2019-10-11,18.3649,18.3649,18.3649,18.3649,79.138574511634
2019-10-14,18.3649,18.4456,18.2053,18.2053,1936.10850601
2019-10-15,17.9639,17.9639,17.5628,17.5628,16414.009130399
2019-10-16,17.5628,17.8033,17.3223,17.6436,4099.6010852646
2019-10-17,17.6436,17.6436,17.6436,17.6436,3458.6900945014
2019-10-18,17.8033,17.8033,17.2417,17.4021,11739.260095162
2019-10-21,17.4021,17.5628,16.8415,17.0012,19724.453726167
2019-10-22,17.3223,17.3223,17.082,17.3223,1434.5259914996
2019-10-23,17.4021,17.4021,17.082,17.1609,5891.9226037817
2019-10-24,17.1609,17.4021,17.082,17.3223,2464.4420879609
2019-10-25,17.3223,17.3223,16.8415,16.8415,7608.4494312171
2019-10-28,17.082,17.1609,16.8415,16.8415,1407.7749240591
2019-10-29,16.8415,16.8415,16.8415,16.8415,1772.2582179366
2019-10-30,16.8415,17.0012,16.8415,16.8415,1307.458421157
2019-10-31,16.8415,17.082,16.8415,17.0012,2083.239376933
2019-11-04,17.0012,17.0012,16.6799,16.8415,2568.102474293
2019-11-05,16.8415,17.082,16.2001,16.8415,5379.1938111711
2019-11-06,16.9204,17.082,16.8415,17.0012,2105.5319331335
2019-11-07,16.8415,17.082,16.8415,16.8415,4044.9843225735
2019-11-08,16.9204,16.9204,16.7626,16.7626,3887.8218013603
2019-11-12,16.8415,17.082,16.6799,16.8415,1706.4951771452
2019-11-13,16.9204,17.0012,16.7626,16.8415,3244.681554977
2019-11-14,16.8415,16.9204,16.7626,16.8415,2408.7106974597
2019-11-15,17.2417,17.2417,16.6799,16.7626,4688.1245689568
2019-11-18,16.9204,17.0012,16.6799,17.0012,68993.232184805
2019-11-19,16.8415,17.0012,16.5211,16.6799,6399.0782573421
2019-11-20,16.8415,16.8415,16.6799,16.8415,106117.02602543
2019-11-21,16.8415,17.082,16.8415,17.082,2786.5695250575
2019-11-22,17.0012,17.5628,17.0012,17.082,2895.8030504398
2019-11-25,17.2417,17.2417,17.082,17.082,1321.9485826873
2019-11-26,17.3223,17.6436,17.1609,17.6436,2891.3445391997
2019-11-27,17.6436,17.6436,17.0012,17.1609,3966.9603758719
2019-11-28,17.082,17.082,17.0012,17.082,1174.8177117643
2019-11-29,17.082,17.3223,17.0012,17.082,6386.8173514319
2019-12-02,17.2417,17.2417,16.9204,17.082,5559.7635163948
2019-12-03,17.082,17.1609,17.082,17.082,5663.4239027269
2019-12-04,17.4085,17.4085,17.1626,17.2451,7752.2364187101
2019-12-05,17.3269,17.4085,17.2451,17.3269,15876.758525968
2019-12-06,17.4085,17.4085,17.2451,17.2451,2269.3822212069
2019-12-09,17.3269,17.4085,17.3269,17.3269,879.44134210816
2019-12-10,17.3269,17.3269,17.3269,17.3269,2760.933085427
2019-12-11,17.3269,17.3269,17.1626,17.1626,521.64581509077
2019-12-12,17.1626,17.4085,17.1626,17.4085,1073.3865810522
2019-12-13,17.2451,17.4085,17.2451,17.3269,3670.4693784058
2019-12-16,17.2451,17.5726,17.1626,17.4085,9855.5390962235
2019-12-17,17.4085,17.4085,17.082,17.2451,10960.135255956
2019-12-18,17.4085,17.4085,17.3269,17.3269,2083.239376933
2019-12-19,17.3269,17.3269,17.1626,17.1626,1017.655190551
2019-12-20,17.4902,17.4902,17.1626,17.2451,3412.9903542905
2019-12-23,17.2451,17.2451,17.1626,17.1626,1756.6534285963
2019-12-27,17.2451,17.2451,17.1626,17.1626,4863.1211351304
2019-12-30,17.1626,17.2451,17.1626,17.1626,6692.2253713782
2020-01-02,17.3269,17.4902,17.1626,17.3269,2603.7705642138
2020-01-03,17.1626,17.1626,16.7554,16.9178,59323.835932855
2020-01-07,17.1626,17.1626,16.9178,17.1626,29362.640399437
2020-01-08,17.1626,17.1626,17.1626,17.1626,92588.788295181
2020-01-09,17.1626,17.1626,17.082,17.1626,64691.883465926
2020-01-10,17.1626,17.3269,17.1626,17.1626,5430.4666904321
2020-01-13,17.1626,17.1626,17.082,17.082,2228.140992236
2020-01-14,17.082,17.8177,16.9178,17.6533,624464.65742634
2020-01-15,17.5726,17.8177,17.5726,17.8177,6636.493980877
2020-01-16,17.8177,17.8177,17.5726,17.5726,2848.9886824188
2020-01-17,17.6533,17.6533,17.0003,17.4902,7775.6436027205
2020-01-20,17.4902,17.4902,17.1626,17.4902,11034.815319228
2020-01-21,17.4902,17.4902,17.1626,17.4902,8250.4750497904
2020-01-22,17.1626,17.4085,16.9178,16.9178,12006.770769567
2020-01-23,17.082,17.082,16.5912,16.9178,6695.5692548082
2020-01-24,16.9178,17.4085,16.9178,17.3269,77327.304320347
2020-01-27,17.3269,17.3269,16.9178,16.9178,34028.472412193
2020-01-28,17.082,17.1626,16.9178,17.1626,2166.8364626847
2020-01-29,17.1626,17.1626,16.9178,16.9178,3759.6396032076
2020-01-30,17.082,17.082,16.9178,16.9178,22551.149852385
2020-01-31,17.0003,17.3269,16.9178,17.2451,4867.5796463705
2020-02-03,17.1626,17.1626,17.0003,17.082,749.02988833547
2020-02-04,17.1626,17.1626,16.9178,16.9178,2619.3753535541
2020-02-05,17.1626,17.7359,17.0003,17.4902,6104.816515496
2020-02-06,17.4902,17.7359,17.082,17.082,3917.9167522309
2020-02-07,17.2451,17.3269,17.082,17.2451,4086.2255515444
2020-02-10,17.4085,17.4085,17.1626,17.1626,2816.6644759282
2020-02-11,17.3269,17.3269,17.1626,17.1626,2438.8056483304
2020-02-12,17.1626,17.2451,17.0003,17.1626,817.02218474687
2020-02-13,17.3269,17.4902,17.1626,17.4902,481.51921392994
2020-02-14,17.3269,17.3269,17.3269,17.3269,820.36606817694
2020-02-17,17.3269,17.3269,17.2451,17.3269,880.55596991818
2020-02-18,17.2451,17.3269,17.2451,17.3269,1521.4669606814
2020-02-19,17.1626,17.7359,17.1626,17.7359,3809.7978546587
2020-02-20,17.4902,17.7359,17.4902,17.5726,2825.5814984083
2020-02-21,17.5726,17.6533,17.4085,17.6533,1063.354930762
2020-02-24,17.6533,17.6533,17.1626,17.1626,1489.1427541907
2020-02-25,17.1626,17.6533,16.9178,17.2451,10437.374813056
2020-02-26,17.3269,17.4902,16.9178,17.1626,2826.6961262184
2020-02-27,17.082,17.1626,16.6727,17.0003,4922.1964090616
2020-02-28,16.428,16.7554,15.4886,16.7554,11738.145467352
2020-03-02,16.5096,16.9178,16.2637,16.2637,9795.3491944822
2020-03-03,17.1626,17.1626,16.3461,16.3461,7005.4357859946
2020-03-04,16.6727,16.6727,15.8564,16.182,10208.876112001
2020-03-05,16.3461,16.3461,15.6914,16.1417,4517.5865140233
2020-03-06,16.182,16.182,15.4886,15.529,10908.862376695
2020-03-09,15.4886,15.4886,13.5265,13.6898,9954.7409713155
2020-03-10,13.8936,14.7116,13.8936,13.8936,14802.257317106
2020-03-11,14.3034,14.7116,13.5265,13.8127,10615.715262659
2020-03-12,13.731,13.731,11.4424,12.2598,39852.402719563
2020-03-13,12.2598,13.322,12.2598,12.2598,9659.3646016594
2020-03-16,12.3,12.3,11.401,11.6066,32936.13715837
2020-03-17,11.6873,12.667,11.6066,11.9322,15423.105007288
2020-03-18,12.2598,13.0357,12.2598,12.9945,3274.7765058476
2020-03-19,13.0779,14.2209,13.0779,14.1392,4596.7250885349
2020-03-20,13.8936,14.3034,13.0779,13.2402,7567.2082022462
2020-03-23,13.322,14.0586,13.322,13.8127,3796.4223209384
2020-03-24,14.2209,14.2209,13.322,13.322,3083.0605225237
2020-03-25,13.4045,13.4045,12.8321,13.4045,3976.9920261621
2020-03-26,12.8321,13.322,12.8321,13.1586,1834.6773752979
2020-03-27,13.2807,13.322,13.1586,13.322,3042.9339213628
2020-03-30,13.6081,13.6081,12.9128,13.1586,4156.4471035758
2020-03-31,13.4861,13.5669,13.0779,13.2402,4572.2032767144
2020-04-01,13.2402,13.4447,13.0779,13.4045,483.74846954999
2020-04-02,13.4045,13.4045,12.9945,13.0779,2070.9784710228
2020-04-03,13.0779,13.1998,12.955,13.1174,7130.2741007172
2020-04-06,13.1174,13.2402,12.955,13.1174,5067.0980243646
2020-04-07,13.1586,13.2807,12.955,13.0357,17497.427361742
2020-04-08,12.9945,13.0779,12.8321,12.9945,6564.0431732255
2020-04-09,12.667,13.0779,12.667,13.0779,8131.2098741179
2020-04-14,13.0779,13.4045,13.0779,13.0779,30354.659150357
2020-04-15,13.6081,13.6484,13.1586,13.3623,9712.8667365405
2020-04-16,13.4045,13.731,13.4045,13.5265,3215.7012319164
2020-04-17,13.731,15.0391,13.5669,14.9565,14957.190582699
2020-04-20,15.0391,16.1023,14.9565,15.7335,17972.258808811
2020-04-21,15.7335,15.7335,14.5482,14.9979,6509.4264105344
2020-04-22,14.8337,15.1611,14.8337,15.0795,4380.4872933904
2020-04-23,15.2023,15.6105,15.2023,15.2832,2418.7423477499
2020-04-24,15.8564,15.8564,14.9565,15.0391,3261.4009721273
2020-04-27,15.1611,15.529,15.1611,15.529,4759.4607487983
2020-04-28,15.6105,15.6914,15.4473,15.529,3517.7653684326
2020-04-29,15.4473,15.4886,15.2832,15.4886,1725.4438499156
2020-04-30,15.3657,15.4473,15.2426,15.4473,4720.4487754475
2020-05-04,15.4473,15.6518,15.3657,15.4886,2607.1144476438
2020-05-05,15.4886,15.8564,15.4886,15.8564,2170.1803461148
2020-05-06,15.2426,15.7335,15.2426,15.529,1656.3369256942
2020-05-07,15.2832,15.529,15.2832,15.529,580.72108902199
2020-05-08,15.4069,15.529,15.4069,15.4886,522.76044290079
2020-05-11,15.529,15.529,15.2426,15.529,3958.0433533917
2020-05-12,15.529,15.8564,15.529,15.7335,7644.1175211378
2020-05-13,15.6914,15.8143,15.6914,15.8143,3973.648142732
2020-05-14,15.6518,15.8564,15.6518,15.6914,5492.8858477934
2020-05-15,15.8564,15.8564,15.6518,15.6914,2206.9630638456
2020-05-18,15.7335,15.7748,15.6914,15.7335,1320.8339548773
2020-05-19,15.6518,15.6518,15.4473,15.6105,753.48839957556
2020-05-20,15.6914,15.7748,15.6914,15.7335,1873.6893486487
2020-05-21,15.6914,15.6914,15.6914,15.6914,2398.6790471695
2020-05-22,15.6914,15.7748,15.529,15.6518,1141.3788774636
2020-05-25,15.1611,15.7335,15.1208,15.529,2346.2915400984
2020-05-26,15.529,15.6914,15.4473,15.529,8838.9985334825
2020-05-27,15.8564,16.0601,15.4886,15.8968,16575.630162852
2020-05-28,15.8968,16.5096,15.8968,16.182,7171.5153296881
2020-05-29,15.8564,16.5096,15.8564,16.2243,3034.0168988826
2020-06-01,16.3461,16.428,16.2637,16.3461,5237.6360792981
2020-06-02,16.428,16.5096,16.3461,16.5096,10283.556175272
2020-06-03,16.428,17.0003,16.428,16.7554,7748.89253528
2020-06-04,16.7554,16.8369,16.6727,16.8369,4383.8311768205
2020-06-05,16.8369,16.9178,16.428,16.5912,7695.3904003989
2020-06-08,16.8369,16.8369,16.5912,16.8369,7971.8180972846
2020-06-09,16.3461,16.8369,16.3461,16.8369,3624.7696381948
2020-06-10,16.7554,17.082,16.7554,16.9178,11430.508191786
2020-06-12,16.182,16.8369,14.7933,16.6727,8768.7769814511
2020-06-15,16.5912,16.5912,16.2637,16.5096,2718.5772286461
2020-06-16,16.6727,16.8369,16.5096,16.6727,3388.46854247
2020-06-17,16.5912,16.6727,16.5096,16.5912,5512.9491483738
2020-06-18,16.6727,16.6727,16.5096,16.6727,445.85112400921
2020-06-19,16.5912,16.9178,16.428,16.9178,2427.6593702301
2020-06-22,16.9178,17.0003,16.6727,16.8369,1580.5422346126
2020-06-23,16.8369,16.9178,16.8369,16.9178,1101.2522763027
2020-06-24,17.082,17.082,16.8369,17.0003,2283.8723827372
2020-06-25,16.8369,17.082,16.8369,17.0003,1786.7483794669
2020-06-26,17.0003,17.0003,17.0003,17.0003,815.90755693685
2020-06-29,16.8369,17.0003,16.8369,17.0003,4126.3521527052
2020-06-30,17.0003,17.082,16.8369,17.0003,4413.9261276911
2020-07-01,17.0003,17.0003,16.8369,16.8369,1512.5499382012
2020-07-02,16.7554,16.9178,16.7554,16.7554,7567.2082022462
2020-07-03,16.9178,17.082,16.8369,16.9178,4136.3838029954
2020-07-06,16.9178,17.0003,16.8369,17.0003,5316.7746538098
2020-07-07,16.9178,16.9178,16.8369,16.8369,3332.7371519688
2020-07-08,16.9178,17.0003,16.8369,17.0003,4145.3008254756
2020-07-09,17.0003,17.1626,16.8369,16.9178,6854.9610316415
2020-07-10,16.9178,17.0003,16.7554,16.9178,3423.0220045807
2020-07-13,16.9178,16.9178,16.8369,16.9178,1342.0118832677
2020-07-14,16.7554,16.8369,16.7554,16.8369,922.91182669906
2020-07-15,16.9178,16.9178,16.7554,16.8369,3135.4480295947
2020-07-16,16.9178,16.9178,16.7554,16.7554,286.45934717591
2020-07-17,16.7554,16.7554,16.428,16.5912,2865.7080995692
2020-07-20,16.6727,16.6727,16.5912,16.6727,4673.6344074265
2020-07-21,16.6727,16.8369,16.5096,16.8369,2436.5763927103
2020-07-22,16.8369,16.9178,16.5912,16.5912,5315.6600259998
2020-07-23,16.6727,17.1626,16.6727,16.8369,3217.9304875364
2020-07-24,17.1626,17.4902,16.8369,16.9178,10567.786266828
2020-07-27,16.9178,17.4085,16.9178,16.9178,1610.6371854833
2020-07-28,16.9178,17.0003,16.6727,17.0003,2995.0049255318
2020-07-29,17.0003,17.0003,16.6727,16.8369,1258.414797516
2020-07-30,17.082,17.082,16.6727,16.6727,3292.610550808
2020-07-31,16.5912,16.9178,16.5096,16.7554,5820.5864239402
2020-08-03,16.7554,17.1626,16.7554,17.1626,3956.9287255817
2020-08-04,17.2451,17.3269,17.1626,17.1626,1131.3472271734
2020-08-05,18.7981,19.3715,18.0625,19.2064,25873.855354065
2020-08-06,19.2064,19.2064,18.4716,19.2064,12584.14797516
2020-08-07,19.2064,19.2064,17.5726,19.1258,16586.776440952
2020-08-10,18.4716,18.7981,18.0625,18.389,5073.7857912248
2020-08-11,18.389,18.9606,18.1441,18.389,4946.7182208821
2020-08-12,18.7981,18.7981,18.1441,18.389,2884.6567723396
2020-08-13,18.2259,18.3074,17.8984,17.9799,4820.7652783495
2020-08-14,17.8965,17.8965,17.4757,17.7289,2980.5147640015
2020-08-17,17.8965,18.905,17.8965,18.5694,11494.041976957
2020-08-18,18.2331,18.4851,18.0651,18.3998,2797.7158031578
2020-08-19,18.3998,18.4851,17.8131,18.3173,2092.1563994132
2020-08-20,18.3173,18.3173,17.8965,17.8965,3721.7422576668
2020-08-21,17.9799,17.9799,17.3933,17.3933,3390.69779809
2020-08-24,17.2246,17.8965,17.2246,17.8965,1416.6919465393
2020-08-25,17.6454,17.8965,17.6454,17.6454,890.58762020839
2020-08-26,17.8131,17.8131,17.4757,17.7289,1511.4353103912
2020-08-27,17.6454,17.8965,17.6454,17.8965,343.30536548709
2020-08-28,18.2331,18.4851,17.7289,18.4851,3388.46854247
2020-08-31,18.4851,18.4851,18.2331,18.4851,496.00937546024
2020-09-01,18.3998,18.4851,17.8131,18.4851,4887.6429469509
2020-09-02,18.5694,18.905,18.4851,18.8207,4332.5582975595
2020-09-03,18.8207,18.8207,18.6528,18.6528,1512.5499382012
2020-09-04,18.6528,18.6528,18.0651,18.4851,1525.9254719215
2020-09-07,18.0651,18.2331,18.0651,18.1487,861.60729714779
2020-09-08,18.1487,18.1487,17.5602,17.5602,5145.1219710662
2020-09-09,17.4757,17.9799,17.4757,17.8965,2224.7971088059
2020-09-10,17.8965,18.0651,17.8965,18.0651,37634.293377617
2020-09-11,17.8131,18.3173,17.7289,18.3173,6365.6394230414
2020-09-14,17.8131,17.9799,17.8131,17.8131,3960.2726090118
2020-09-15,17.8131,17.8131,17.5602,17.5602,7846.979782562
2020-09-16,17.6454,17.9799,17.6454,17.9799,1564.9374452723
2020-09-17,17.9799,17.9799,17.5602,17.8131,37949.733047853
2020-09-18,17.6454,17.8131,17.4757,17.6454,3976.9920261621
2020-09-21,17.8131,17.9799,17.3933,17.4757,3350.5711969292
2020-09-22,17.3089,17.8131,17.3089,17.8131,2360.7817016287
2020-09-23,17.4757,17.6454,17.3089,17.5602,1238.3514969356
2020-09-24,17.3933,17.5602,17.2246,17.3089,2491.1931554014
2020-09-25,17.3089,17.6454,16.8047,17.3089,3780.8175315981
2020-09-28,17.3933,17.5602,17.3933,17.5602,2465.5567157709
2020-09-29,17.3933,17.3933,17.1403,17.3089,7766.7265802404
2020-09-30,17.6454,17.6454,17.3089,17.3089,2987.2025308617
2020-10-01,17.5602,17.5602,17.3089,17.3933,1889.294137989
2020-10-02,17.2246,17.3933,17.0559,17.3089,2141.2000230542
2020-10-05,17.1403,17.3089,17.1403,17.2246,3198.9818147661
2020-10-06,17.2246,17.3933,16.8047,16.8047,10450.750346776
2020-10-07,16.8047,17.3933,16.8047,17.3089,8120.0635960177
2020-10-08,17.3089,17.3089,16.9723,17.1403,939.6312438494
2020-10-09,17.1403,17.1403,16.5518,16.6361,12872.836577956
2020-10-12,16.8889,16.8889,16.174,16.3848,10528.774293477
2020-10-13,16.6361,16.6361,15.965,16.4691,12230.810959383
2020-10-14,16.4261,16.4691,15.5451,16.3848,9534.5262869369
2020-10-15,16.2162,16.2996,15.7963,16.2996,3439.741421731
2020-10-16,16.2162,16.2996,16.0905,16.2584,5251.0116130184
2020-10-19,16.2996,16.4261,16.2162,16.2996,2312.8527057978
2020-10-20,16.1318,16.2584,16.0484,16.2584,60335.917984356
2020-10-21,16.4261,16.4261,16.0905,16.2162,561.7724162516
2020-10-22,16.3848,16.3848,16.2162,16.3427,772.43707234595
2020-10-23,16.3427,16.5948,16.2996,16.5948,1160.327550234
2020-10-26,16.6361,16.6361,16.4691,16.4691,319.89818147661
2020-10-27,16.5948,16.8047,16.4691,16.8047,1999.6422911813
2020-10-28,16.8047,16.8047,15.965,16.3427,2679.5652552953
2020-10-29,16.3848,16.6781,16.3848,16.4691,1630.7004860637
2020-10-30,16.3848,16.3848,15.965,16.3848,927.37033793915
2020-11-02,15.8798,16.4691,15.8798,16.4691,68963.137233934
2020-11-03,16.5104,16.7626,16.0905,16.7626,5485.0834531233
2020-11-04,16.8889,17.0559,16.8889,17.0559,2209.1923194656
2020-11-05,17.1403,18.1487,17.1403,18.1487,3873.33163983
2020-11-06,17.2246,18.0651,17.2246,17.6454,1578.3129789926
2020-11-09,17.7289,18.3173,16.8889,17.5602,17526.407684802
2020-11-10,17.6454,17.6454,17.3089,17.4757,1339.7826276477
2020-11-12,17.5602,17.5602,17.3089,17.3933,2592.6242861135
2020-11-13,17.3933,17.3933,17.1403,17.1403,3000.578064582
2020-11-16,17.4757,17.7289,17.1403,17.2246,24128.348203568
2020-11-17,17.8131,18.0651,17.6454,17.8965,5510.7198927538
2020-11-18,17.8965,18.1487,17.3933,17.4757,5859.598397291
2020-11-19,17.5602,18.3173,17.3089,17.5602,19406.78480031
2020-11-20,17.6454,17.8131,17.4757,17.8131,38729.972514869
2020-11-23,17.8965,18.3998,17.8965,17.9799,9870.0292577538
2020-11-24,18.1487,18.6528,17.8965,18.4851,6537.292105785
2020-11-25,18.5694,18.7372,18.4851,18.5694,2616.031470124
2020-11-26,18.7372,18.7372,18.3998,18.7372,7024.384458765
2020-11-27,18.6528,18.8207,18.6528,18.8207,1772.2582179366
2020-11-30,18.905,18.905,18.3998,18.905,5502.9174980836
2020-12-01,18.9893,18.9893,18.8207,18.8207,2947.0759297008
2020-12-02,18.905,18.905,18.6528,18.6528,1488.0281263807
2020-12-03,18.7372,18.8207,18.6528,18.8207,2453.2958098607
2020-12-04,18.8207,18.905,18.5694,18.7372,10196.615206091
2020-12-07,18.8207,18.905,18.4851,18.8207,5316.7746538098
2020-12-08,18.8207,18.8207,18.6528,18.6528,4470.7721460023
2020-12-09,18.5694,18.9893,18.5694,18.9893,11395.954729676
2020-12-10,18.9893,18.9893,18.7372,18.7372,9559.0480987574
2020-12-11,18.8207,18.9893,18.6528,18.905,5422.664295762
2020-12-14,18.905,18.9893,18.7372,18.7372,5024.7421675837
2020-12-15,18.8207,18.8207,18.6528,18.7372,5681.2579476873
2020-12-16,18.7372,18.905,18.6528,18.8207,2220.3385975658
2020-12-17,18.905,19.0728,18.7372,18.7372,6457.0389034633
2020-12-18,18.905,18.905,18.7372,18.8207,3684.9595399361
2020-12-21,18.8207,18.905,18.1487,18.6528,9355.0712095232
2020-12-22,19.2513,19.2513,18.9094,19.0809,2743.0990404666
2020-12-23,19.0809,19.0809,18.9094,18.9956,2186.8997632652
2020-12-28,19.1661,19.5087,18.9956,19.2513,9740.7324317911
2020-12-29,19.3373,19.9359,19.3373,19.8515,8585.9780206073
2020-12-30,19.9359,20.536,19.8515,20.45,16477.542915571
2021-01-04,20.536,21.0483,20.45,20.7066,11405.986379966
2021-01-05,22.4174,22.4174,20.536,20.7066,18201.872137676
2021-01-07,20.7917,21.2205,20.45,20.536,43775.892610844
2021-01-08,20.963,21.7328,20.536,20.7917,48131.858092413
2021-01-11,20.7066,20.8778,20.2784,20.536,20670.772736877
2021-01-12,20.7066,20.7066,19.9359,20.0219,12988.757870199
2021-01-13,20.0219,20.1933,19.4235,19.6801,9013.9950996561
2021-01-14,19.5939,19.6801,19.5087,19.5939,2689.5969055855
2021-01-15,19.6801,19.9359,19.5087,19.6801,5361.3597662107
2021-01-18,19.8515,19.8515,19.5939,19.8515,10176.55190551
2021-01-19,20.0219,20.0219,19.8515,20.0219,14318.508847555
2021-01-20,20.3638,20.3638,20.0219,20.2784,10671.44665316
2021-01-21,20.1081,20.45,19.3373,19.6801,8849.0301837727
2021-01-22,19.3373,20.1081,19.0809,19.9359,32772.286870296
2021-01-25,20.1081,20.1081,19.6801,19.6801,5841.7643523306
2021-01-26,19.7653,19.9359,19.6801,19.7653,5123.9440426758
2021-01-27,19.7653,19.7653,19.3373,19.6801,3407.4172152404
2021-01-28,19.4235,19.9359,19.3373,19.3373,3739.5763026272
2021-01-29,19.5939,19.7653,19.3373,19.7653,8726.4211246702
2021-02-01,19.9359,19.9359,19.6801,19.9359,12954.204408087
2021-02-02,19.8515,19.9359,19.6801,19.8515,19006.633416512
2021-02-03,20.1081,21.2205,20.1081,20.963,51271.764633249
2021-02-04,21.3911,21.819,20.8778,20.8778,17461.75927182
2021-02-05,20.8778,21.4762,20.8778,21.0483,7306.3852947009
2021-02-08,21.0483,21.4762,21.0483,21.3911,8711.9309631399
2021-02-09,21.3911,21.5623,20.6203,21.1345,8374.1987367029
2021-02-10,21.2205,21.5623,21.0483,21.0483,4052.7867172437
2021-02-11,21.3911,21.3911,21.0483,21.3057,5498.4589868435
2021-02-12,21.5623,21.6485,20.963,21.3911,3914.5728688008
2021-02-15,21.2205,21.3911,20.963,20.963,9278.1618906316
2021-02-16,21.3911,21.6485,21.1345,21.3057,11351.369617275
2021-02-17,21.4762,21.819,21.3057,21.3057,6551.7822673153
2021-02-18,21.3911,21.819,21.1345,21.3911,4662.4881293263
2021-02-19,21.6485,21.6485,21.1345,21.3911,2208.0776916556
2021-02-22,21.4762,21.7328,21.3911,21.3911,70455.623871555
2021-02-23,21.3911,22.0756,20.963,21.3911,13833.645750195
2021-02-24,21.4762,21.9903,21.4762,21.7328,11557.575762129
2021-02-25,22.0756,22.0756,21.6485,21.6485,6548.4383838852
2021-02-26,21.6485,21.7328,21.2205,21.3057,6348.9200058911
2021-03-01,21.3911,21.9042,21.2205,21.5623,4855.3187404603
2021-03-02,21.3911,21.4762,21.2205,21.2205,5664.538530537
2021-03-03,21.3057,21.3057,20.963,21.1345,7670.8685885784
2021-03-04,21.2205,21.2205,20.963,21.1345,2962.6807190412
2021-03-05,21.2205,21.2205,20.536,20.7066,12209.633030992
2021-03-08,20.963,21.1345,20.6203,20.6203,23358.140386842
2021-03-09,20.8778,20.8778,20.45,20.6203,13071.240328139
2021-03-10,20.6203,20.7066,20.2784,20.2784,7465.7770715341
2021-03-11,20.1933,20.8778,20.1933,20.8778,8985.0147765955
2021-03-12,20.8778,21.0483,20.7917,20.8778,11527.480811258
2021-03-15,20.8778,20.963,20.7066,20.7066,5346.8696046804
2021-03-16,21.1345,21.3057,20.7066,21.2205,11087.202826298
2021-03-17,21.3911,22.2468,20.7066,20.963,37046.884521735
2021-03-18,20.963,21.3057,20.536,20.963,19640.856640415
2021-03-19,21.1345,21.4762,20.8778,21.2205,56280.902011493
2021-03-22,21.3911,21.9042,21.1345,21.4762,44868.227864667
2021-03-23,21.9042,21.9042,21.3911,21.3911,19553.915671234
2021-03-24,21.4762,21.7328,21.2205,21.3911,9571.3090046676
2021-03-25,21.3057,21.3057,21.1345,21.3057,8166.8779640386
2021-03-26,21.2205,21.5623,20.963,21.1345,8278.3407450409
2021-03-29,21.1345,21.3911,20.7066,20.7917,18727.976464006
2021-03-30,20.7917,20.7917,20.6203,20.7917,11280.033437433
2021-03-31,20.963,21.0483,20.6203,21.0483,5820.5864239402
2021-04-01,21.0483,21.3057,20.8778,20.963,4631.2785506456
2021-04-06,21.0483,21.2205,20.963,20.963,13646.388278112
2021-04-07,21.1345,21.1345,20.1933,20.963,27828.912532844
2021-04-08,20.963,21.1345,20.6203,20.8778,14375.354865866
2021-04-09,20.963,20.963,20.45,20.7066,12931.911851887
2021-04-12,20.7917,20.8778,20.45,20.536,19905.023431391
2021-04-13,20.7066,20.7066,20.1933,20.2784,22930.123307793
2021-04-14,20.45,20.45,19.9359,20.0219,15058.621713411
2021-04-15,20.1081,20.536,20.1081,20.2784,6569.6163122756
2021-04-16,20.963,21.819,20.0219,20.7917,191273.47608338
2021-04-19,21.1345,21.3911,20.7917,20.963,33806.661477998
2021-04-20,21.0483,21.0483,20.536,20.7917,10343.746077014
2021-04-21,20.963,21.0483,20.6203,20.963,5747.0209884787
2021-04-22,20.963,20.963,20.45,20.45,22373.924030592
2021-04-23,20.45,20.7917,20.1933,20.7917,5781.5744505894
2021-04-26,20.7917,20.963,20.45,20.8778,5222.0312899578
2021-04-27,20.963,20.963,20.0219,20.1933,45482.387787989
2021-04-28,20.45,20.963,20.1933,20.45,14023.132477899
2021-04-29,20.6203,20.8778,20.6203,20.8778,11257.740881232
2021-04-30,20.8778,20.8778,20.45,20.536,11572.065923658
2021-05-04,20.7917,20.8778,20.536,20.7917,9965.8872494158
2021-05-05,20.8778,20.963,20.6203,20.7917,6411.3391632524
2021-05-06,20.8778,20.963,20.3638,20.7917,7690.9318891588
2021-05-07,20.963,20.963,20.6203,20.963,12255.332771203
2021-05-10,20.963,20.963,20.7917,20.963,13118.054696161
2021-05-11,20.963,20.963,20.6203,20.6203,13022.196704499
2021-05-12,20.8778,20.963,20.0219,20.536,28956.915876588
2021-05-13,20.536,20.536,20.2784,20.536,3828.7465274291
2021-05-14,20.6203,20.7066,20.0219,20.45,22745.095091329
2021-05-17,20.536,20.7066,20.45,20.7066,3898.9680794605
2021-05-18,20.7066,20.963,20.2784,20.2784,28187.822687672
2021-05-19,20.536,20.536,20.1933,20.3638,11165.226773
2021-05-20,20.45,20.7066,20.2784,20.7066,8111.1465735375
2021-05-21,20.7066,20.7066,20.2784,20.536,12596.40888107
2021-05-24,20.7066,20.7066,20.3638,20.3638,63119.143625984
2021-05-25,20.536,20.7066,20.45,20.536,9037.4022836666
2021-05-26,20.536,20.7066,20.3638,20.536,6997.6333913245
2021-05-27,20.536,20.536,20.45,20.536,3933.5215415712
2021-05-28,20.536,20.6203,20.45,20.6203,8436.6178940642
2021-05-31,20.7066,20.7066,20.45,20.6203,19474.777096722
2021-06-01,20.6203,20.6203,20.45,20.45,10027.191778967
2021-06-02,20.6203,20.6203,20.45,20.6203,5423.778923572
2021-06-04,20.6203,20.6203,20.45,20.6203,5073.7857912248
2021-06-07,20.6203,20.6203,20.2784,20.3638,13882.689373837
2021-06-08,20.45,20.536,20.2784,20.2784,8375.3133645129
2021-06-09,20.3638,20.3638,20.1933,20.3638,12420.297687087
2021-06-10,20.3638,20.3638,20.0219,20.3638,13514.862196529
2021-06-11,20.3638,20.45,20.1933,20.1933,5175.2169219369
2021-06-14,20.45,20.6203,19.5087,19.6801,48768.310571937
2021-06-15,19.7653,20.1081,19.7653,20.0219,7797.936158921
2021-06-16,19.9359,20.1081,19.6801,19.9359,9074.1850013974
2021-06-17,19.9359,19.9359,19.6801,19.9359,6178.3819509576
2021-06-18,20.0219,20.0219,19.7653,19.9359,3965.8457480619
2021-06-21,19.6801,20.0219,19.6801,19.9359,5434.9252016722
2021-06-22,20.0219,20.1933,19.9359,20.1933,3900.0827072705
2021-06-23,20.1933,20.2784,20.0219,20.1933,3141.0211686449
2021-06-24,20.1933,20.45,20.1933,20.3638,5341.2964656303
2021-06-25,20.3638,20.536,20.0219,20.3638,4866.4650185605
2021-06-28,20.45,20.536,20.1933,20.45,3314.9031070084
2021-06-29,20.536,20.7066,20.3638,20.536,7502.5597892649
2021-06-30,20.6203,20.7066,20.0219,20.0219,3337.1956632089
2021-07-01,20.0219,20.45,20.0219,20.45,3138.7919130248
2021-07-02,20.45,20.536,20.2784,20.45,3314.9031070084
2021-07-05,20.7066,20.7917,20.45,20.7066,5901.9542540719
2021-07-06,20.7066,20.7917,20.536,20.536,5070.4419077947
2021-07-07,20.6203,20.7066,20.2784,20.2784,3054.0801994631
2021-07-08,20.536,20.6203,20.3638,20.45,3801.9954599885
2021-07-09,20.536,20.7066,20.45,20.6203,1706.4951771452
2021-07-12,20.8778,20.8778,20.45,20.536,9429.7512727947
2021-07-13,20.6203,20.6203,20.0219,20.536,11228.760558172
2021-07-14,20.536,20.7066,20.45,20.7066,6451.4657644132
2021-07-15,20.7066,20.963,20.536,20.963,7844.750526942
2021-07-16,21.0483,21.0483,20.536,20.7917,8924.8248748543
2021-07-19,20.7917,20.963,20.2784,20.3638,8241.5580273102
2021-07-20,20.3638,20.536,20.2784,20.45,2403.1375584096
2021-07-21,20.536,20.536,20.3638,20.536,8160.1901971785
2021-07-22,20.536,20.536,20.3638,20.45,1357.616672608
2021-07-23,20.536,20.536,20.3638,20.536,7590.6153862567
2021-07-26,20.536,20.536,20.3638,20.536,4355.9654815699
2021-07-27,20.536,20.6203,20.45,20.45,1985.152129651
2021-07-28,20.6203,20.963,20.3638,20.3638,49357.948683439
2021-07-29,20.3638,20.6203,20.3638,20.536,22725.03179075
2021-07-30,20.536,20.8778,20.536,20.7917,13741.131641964
2021-08-02,20.7917,20.963,20.7917,20.963,11175.258423291
2021-08-03,20.963,21.0483,20.7066,21.0483,6168.3503006674
2021-08-04,21.1345,21.5623,20.8778,21.3057,35274.626303798
2021-08-05,21.3057,21.3057,20.963,21.1345,10068.433007938
2021-08-06,21.4878,21.4878,20.5154,20.9577,25147.118021929
2021-08-09,21.1345,21.3112,20.9577,21.2232,14636.177773412
2021-08-10,21.0457,21.2232,20.7809,21.1345,11826.201064344
2021-08-11,21.1345,21.1345,21.0457,21.0457,5658.9653914868
2021-08-12,21.1345,21.1345,20.7809,20.9577,8001.9130481552
2021-08-13,20.9577,20.9577,20.6921,20.9577,9419.7196225045
2021-08-16,20.9577,20.9577,20.6921,20.8689,4897.6745972411
2021-08-17,20.8689,20.9577,20.5154,20.7809,8594.8950430875
2021-08-18,20.7809,20.8689,20.6921,20.7809,7332.0217343314
2021-08-19,20.7809,20.8689,20.5154,20.6921,5584.2853282153
2021-08-20,20.6041,20.7809,20.5154,20.6041,6823.7514529609
2021-08-23,20.6921,21.1345,20.2498,20.3387,27115.550734429
2021-08-24,20.3387,20.5154,20.2498,20.3387,41311.450522883
2021-08-25,20.5154,20.5154,20.2498,20.4266,18138.338352505
2021-08-26,20.4266,20.4266,20.2498,20.3387,4568.8593932843
2021-08-27,20.4266,20.5154,20.3387,20.4266,5947.6539942828
2021-08-30,20.4266,20.6041,20.4266,20.6041,3217.9304875364
2021-08-31,20.6041,20.6041,20.1619,20.3387,15615.935618422
2021-09-01,20.2498,20.3387,19.8075,19.8963,21452.126831703
2021-09-02,19.8963,19.9852,19.0118,19.8075,47862.118162388
2021-09-03,19.8075,19.8075,19.4541,19.6308,9888.9779305242
2021-09-06,19.6308,19.6308,19.0118,19.5428,15157.823588503
2021-09-07,19.6308,19.6308,19.4541,19.5428,7764.4973246203
2021-09-08,19.4541,19.6308,19.1005,19.4541,9621.4672561187
2021-09-09,19.4541,19.6308,19.3661,19.4541,4934.4573149719
2021-09-10,19.4541,19.4541,19.2773,19.4541,4843.05783455
2021-09-13,19.4541,20.1619,19.4541,19.9852,19547.227904373
2021-09-14,20.3387,20.3387,19.9852,20.0731,7927.2329848837
2021-09-15,20.1619,20.2498,19.7197,19.8075,10206.646856381
2021-09-16,19.8963,19.8963,19.5428,19.8075,8555.8830697367
2021-09-17,19.8963,20.0731,19.5428,19.8075,6601.9405187663
2021-09-20,19.8963,19.8963,19.2773,19.2773,15449.856074729
2021-09-21,19.2773,19.5428,19.2773,19.3661,3836.5489220992
2021-09-22,19.5428,19.8075,19.4541,19.5428,3464.2632335515
2021-09-23,19.7197,19.8075,19.6308,19.7197,16391.716574198
2021-09-24,19.8963,19.8963,19.5428,19.5428,5199.7387337574
2021-09-27,19.5428,19.7197,19.3661,19.4541,9506.6605916863
2021-09-28,19.5428,19.5428,19.3661,19.3661,7854.7821772322
2021-09-29,19.3661,19.4541,19.3661,19.4541,6210.7061574482
2021-09-30,19.3661,19.4541,19.3661,19.4541,3243.566927167
2021-10-01,19.5428,19.5428,19.3661,19.3661,2650.5849322347
2021-10-04,19.5428,19.5428,19.2773,19.5428,6721.2056944388
2021-10-05,19.4541,19.5428,19.3661,19.3661,6171.6941840974
2021-10-06,19.5428,19.6308,19.2773,19.3661,13498.142779379
2021-10-07,19.4541,19.4541,19.3661,19.4541,5332.3794431501
2021-10-08,19.3661,19.4541,19.2773,19.4541,19323.187714559
2021-10-11,19.4541,19.4541,19.3661,19.3661,16169.905640003
2021-10-12,19.4541,19.5428,19.3661,19.4541,3787.5052984582
2021-10-13,19.5428,19.5428,19.3661,19.4541,4399.4359661608
2021-10-14,19.5428,19.5428,19.3661,19.4541,6599.7112631463
2021-10-15,19.5428,19.5428,19.3661,19.4541,2375.271863159
2021-10-18,19.4541,19.4541,18.5703,19.1005,16765.116890556
2021-10-19,19.1894,19.3661,19.0118,19.2773,10057.286729838
2021-10-20,19.2773,19.4541,19.1005,19.3661,11109.495382499
2021-10-21,19.3661,19.4541,19.1894,19.3661,2327.3428673281
2021-10-22,19.1894,19.3661,19.1894,19.2773,2791.0280362976
2021-10-25,19.2773,19.4541,19.1894,19.1894,3901.1973350806
2021-10-26,19.1894,19.4541,19.1005,19.1005,11077.171176009
2021-10-27,19.0118,19.1894,19.0118,19.1894,4670.2905239964
2021-10-28,19.1894,19.2773,19.1005,19.1894,2841.1862877487
2021-10-29,19.2773,19.2773,19.1005,19.1005,7850.3236659921
2021-11-02,19.1894,19.2773,18.8349,18.9237,12177.308824501
2021-11-03,18.9237,18.9237,18.4816,18.5703,22658.154122148
2021-11-04,18.5703,18.5703,18.3048,18.3928,19004.404160892
2021-11-05,18.3928,18.5703,18.216,18.3048,17307.940634038
2021-11-08,18.3928,18.3928,17.9512,18.0392,32279.621378266
2021-11-09,18.128,18.216,17.5969,18.128,33915.895003381
2021-11-10,18.128,18.128,17.8625,17.9512,6564.0431732255
2021-11-12,18.0392,18.3048,17.6857,17.9512,34102.037847654
2021-11-15,17.8625,18.128,17.7737,17.9512,7946.1816576541
2021-11-16,17.9512,18.128,17.5969,17.5969,28547.847470309
2021-11-17,17.6857,17.7737,17.5969,17.6857,9273.7033793915
2021-11-18,17.6857,17.8625,17.4202,17.509,17102.849116993
2021-11-19,17.465,17.6857,17.465,17.5969,13112.481557111
2021-11-22,17.5969,17.7737,17.465,17.6857,9452.0438289952
2021-11-23,17.7737,17.7737,17.509,17.6857,8118.9489682076
2021-11-24,17.6857,17.6857,17.1106,17.2434,54176.484706169
2021-11-25,17.3762,17.509,16.846,16.846,42393.754126416
2021-11-26,16.9778,17.1106,16.5365,16.8012,34515.564765172
2021-11-29,17.0228,17.2434,16.0942,16.3588,55462.765198935
2021-11-30,16.4476,16.8012,16.3588,16.7572,46822.170415636
2021-12-01,17.1555,17.3323,17.0228,17.2434,22184.437302888
2021-12-02,17.2434,17.465,17.1996,17.465,11799.449996903
2021-12-03,17.465,17.465,17.2434,17.3323,22693.822212069
2021-12-06,17.2434,17.3323,17.0228,17.1555,13540.49863616
2021-12-07,17.1555,17.4202,17.0667,17.1106,21026.339008274
2021-12-08,17.1555,17.4202,17.0667,17.1996,13907.211185657
2021-12-09,17.1996,17.2434,17.0228,17.1106,16787.409446756
2021-12-10,17.1106,17.1996,16.6244,16.9778,36583.199352765
2021-12-13,16.9778,16.9778,16.5805,16.7132,25099.189026099
2021-12-14,16.8012,16.846,16.5365,16.8012,12579.68946392
2021-12-15,16.8012,16.8012,16.3588,16.6683,20725.389499568
2021-12-16,16.7572,16.846,16.6683,16.8012,16446.33333689
2021-12-17,16.846,16.846,16.4476,16.4916,24287.739980401
2021-12-20,16.6244,16.7132,16.4037,16.4916,26135.79288942
2021-12-21,16.5365,16.6244,16.3588,16.5805,37710.088068698
2021-12-22,16.5805,16.6244,16.227,16.4037,30254.342647455
2021-12-23,16.2708,16.6244,16.227,16.5805,26892.625172425
2021-12-27,16.4037,16.5805,16.2708,16.5365,35209.977890817
2021-12-28,16.5365,16.8012,16.3588,16.5805,29301.335869885
2021-12-29,16.6244,16.9778,16.5805,16.9778,15262.598602646
2021-12-30,17.509,17.8625,17.1555,17.5969,30671.213448403
2022-01-03,17.7737,18.3928,17.6857,18.128,37620.917843896
2022-01-04,18.4816,19.3661,18.216,18.4816,41492.020228107
2022-01-05,18.4816,18.5703,18.3048,18.3048,14479.015252199
2022-01-07,18.5703,18.5703,18.3048,18.4816,15204.637956524
2022-01-10,18.4816,18.5703,17.8625,18.0392,30106.097148722
2022-01-11,18.128,18.3928,17.9512,18.3048,10843.099335904
2022-01-12,18.4816,18.7471,18.216,18.5703,16967.979151981
2022-01-13,18.5703,18.6583,18.128,18.4816,22406.248237082
2022-01-14,18.3919,18.4816,17.8535,18.1227,22563.410758296
2022-01-17,18.2124,18.3021,17.9433,18.1227,11442.769097696
2022-01-18,18.2124,18.2124,17.8984,17.9433,9816.5271228727
2022-01-19,18.033,18.2124,17.7637,17.7637,11139.59033337
2022-01-20,17.8984,17.9433,17.4945,17.5842,9659.3646016594
2022-01-21,17.5842,17.8087,17.3153,17.6292,9160.0113427691
2022-01-24,17.5842,17.6292,16.8666,17.046,29596.712239542
2022-01-25,16.8666,17.046,16.5078,16.7769,22379.497169643
2022-01-26,16.8666,17.1806,16.7769,17.046,12720.132567982
2022-01-27,17.046,17.1806,16.8666,17.1806,9711.7521087305
2022-01-28,17.1806,17.4945,16.9563,16.9563,12791.468747824
2022-01-31,17.2256,17.2256,16.8666,17.046,7386.6384970225
2022-02-01,17.1359,17.4049,17.1359,17.1806,10598.995845509
2022-02-02,17.4497,17.4497,17.0012,17.1359,14368.667099006
2022-02-03,17.1806,17.1806,17.0012,17.0909,7223.9028367592
2022-02-04,17.1359,17.2256,17.046,17.1806,8112.2612013475
2022-02-07,17.2256,17.2256,16.5975,17.0012,10002.669967147
2022-02-08,17.0012,17.1359,16.9563,17.1359,2370.813351919
2022-02-09,17.1359,17.4497,17.0909,17.0909,10516.513387567
2022-02-10,17.1359,17.4049,17.046,17.2256,7627.3981039875
2022-02-11,17.1359,17.5842,17.1359,17.5394,6579.6479625659
2022-02-14,17.3153,17.4945,17.046,17.4049,10141.998443399
2022-02-15,17.4049,17.5394,17.1806,17.3153,6801.4588967604
2022-02-16,17.4945,17.7637,17.2703,17.7189,12656.598782811
2022-02-17,17.6739,17.7189,17.36,17.5842,6762.4469234096
2022-02-18,17.5842,17.6292,17.36,17.5842,4811.8482558694
2022-02-21,17.36,17.4945,17.0909,17.36,7284.0927385004
2022-02-22,17.1359,17.5394,17.046,17.4945,11251.053114373
2022-02-23,17.4945,17.5394,17.046,17.046,14153.543931673
2022-02-24,16.9115,16.9563,15.2518,16.1489,41843.127988264
2022-02-25,16.3283,17.3153,16.3283,17.3153,13552.75954207
2022-02-28,17.1359,17.1359,16.5975,17.046,10247.888085352
2022-03-01,17.046,17.046,16.6872,16.7321,19753.434049227
2022-03-02,16.6872,17.046,16.5975,16.8666,4258.9928620979
2022-03-03,16.8218,16.9115,16.5975,16.7321,6958.6214179737
2022-03-04,16.7321,16.9563,16.6424,16.7769,7910.5135677333
2022-03-07,16.7321,16.9563,16.463,16.9563,15897.936454359
2022-03-08,16.9563,16.9563,16.7321,16.8666,7037.7599924853
2022-03-09,16.6424,16.8666,16.6424,16.8666,6568.5016844656
2022-03-10,16.8666,16.8666,16.5975,16.6424,12299.917883604
2022-03-11,16.6872,16.8666,16.5975,16.8666,9047.4339339568
2022-03-14,16.8666,16.9563,16.6872,16.9115,6005.614640404
2022-03-15,16.9115,16.9563,16.6872,16.9115,12114.88966714
2022-03-16,16.9115,16.9563,16.7769,16.7769,14756.557576895
2022-03-17,16.9115,16.9563,16.6872,16.9115,19293.092763689
2022-03-18,16.9115,16.9563,16.8666,16.9563,5700.2066204577
2022-03-21,16.9563,17.046,16.9115,16.9563,15789.817556786
2022-03-22,17.046,17.046,16.8666,16.9115,11689.101843711
2022-03-23,16.9115,16.9115,16.463,16.6424,27034.182904298
2022-03-24,16.6872,16.9115,16.6872,16.7769,4156.4471035758
2022-03-25,16.8666,16.9115,16.6872,16.6872,2735.2966457965
2022-03-28,16.6872,16.9563,16.5975,16.9115,19908.367314821
2022-03-29,16.9563,17.1359,16.6424,16.6424,17458.415388391
2022-03-30,16.6872,16.8666,16.5526,16.8218,15086.487408661
2022-03-31,16.8218,16.8218,16.5975,16.7321,10088.496308518
2022-04-01,16.7321,16.7769,16.5526,16.5975,25196.16164557
2022-04-04,16.6872,16.6872,16.5078,16.5975,6864.9926819317
2022-04-05,16.5526,16.8218,16.5526,16.6424,4942.259709642
2022-04-06,16.6872,16.7769,16.5975,16.5975,5059.2956296945
2022-04-07,16.5975,16.7769,16.5975,16.7321,6150.516255707
2022-04-08,16.6424,16.7321,16.5975,16.7321,1437.8698749297
2022-04-11,16.7321,16.8218,16.6872,16.8218,5042.5762125441
2022-04-12,16.8218,16.8218,16.6872,16.7769,6510.5410383444
2022-04-13,16.7769,16.8666,16.6872,16.6872,3752.9518363475
2022-04-14,16.8487,16.9563,16.759,16.759,1284.0512371465
2022-04-19,16.9743,16.9922,16.6332,16.9922,6536.177477975
2022-04-20,16.9922,17.0101,16.759,16.9563,2658.3873269049
2022-04-21,17.0101,17.0101,16.7949,16.8127,1877.0332320788
2022-04-22,16.9563,16.9563,16.7052,16.741,1692.0050156149
2022-04-25,16.418,16.9204,16.0591,16.2924,18532.916597252
2022-04-26,16.2386,16.6872,16.0054,16.0591,6958.6214179737
2022-04-27,16.0591,16.0591,15.79,15.8439,17170.841413405
2022-04-28,15.79,15.8258,15.6105,15.7002,13437.952877637
2022-04-29,15.8439,15.8439,15.6105,15.6645,5048.1493515942
2022-05-02,15.808,15.808,15.4312,15.4849,4457.396612282
2022-05-04,15.6105,15.6823,15.2876,15.2876,5551.9611217246
2022-05-05,15.3415,15.3415,15.1621,15.1621,16601.266602483
2022-05-06,15.1442,15.1442,14.8749,14.9288,8685.1798956993
2022-05-09,15.2158,15.2338,14.8032,15.0364,7168.171446258
2022-05-10,15.0722,15.0902,14.8929,15.0544,6196.2159959179
2022-05-11,15.0722,15.0722,14.3546,14.6776,17620.036420844
2022-05-12,14.6776,14.6776,13.8881,13.9598,19734.485376457
2022-05-13,14.1752,14.3186,13.8881,14.0854,24791.551750531
2022-05-16,14.0854,14.1392,13.8881,13.9957,11283.377320863
2022-05-17,13.906,13.906,13.5472,13.7804,25057.947797127
2022-05-18,13.7266,13.7266,13.4216,13.4394,37006.757920574
2022-05-19,13.3677,13.4394,13.1882,13.278,15573.579761641
2022-05-20,13.0985,13.278,12.955,13.0088,24221.97693961
2022-05-23,12.9909,13.0088,12.8294,13.0088,19961.869449702
2022-05-24,13.0088,13.0448,12.8653,12.955,57961.760749007
2022-05-25,12.973,13.2062,12.8653,12.8653,38068.998223526
2022-05-26,13.0985,13.1704,12.973,13.0088,20251.672680308
2022-05-27,13.0088,13.0088,12.65,12.8294,12087.02397189
2022-05-30,12.8294,13.1523,12.7577,13.1523,10927.811049466
2022-05-31,13.1882,13.4574,13.0448,13.2601,28040.691816749
2022-06-01,13.4035,13.4574,13.1165,13.1882,40991.552341406
2022-06-02,13.1882,13.2959,13.0088,13.1704,5390.3400892713
2022-06-03,13.1882,13.3138,13.0985,13.1523,7949.5255410841
2022-06-06,13.242,13.278,12.5961,12.937,21755.30559603
2022-06-07,12.6858,12.9191,12.5602,12.7038,7612.9079424572
2022-06-08,12.65,12.7038,12.5602,12.5602,17249.979987916
2022-06-09,12.5602,12.65,12.2014,12.5602,10711.573254321
2022-06-10,12.5423,12.5423,12.309,12.4347,8307.3210681015
2022-06-13,12.4347,12.4347,11.8604,12.0938,8901.4176908438
2022-06-14,12.1116,12.1116,11.8425,11.8963,8184.712008999
2022-06-15,12.0757,12.1834,11.8963,11.9681,4212.178494077
2022-06-17,11.9681,12.1475,11.8247,11.8784,1627.3566026336
2022-06-20,11.8784,12.2552,11.8784,12.2014,3251.3693218371
2022-06-21,12.2014,12.4167,12.1654,12.2194,6357.8370283713
2022-06-22,12.2014,12.5064,11.9681,12.2014,4517.5865140233
2022-06-23,12.2014,12.2014,11.9322,11.9502,4169.8226372961
2022-06-24,12.0938,12.4706,11.9502,12.4706,4483.0330519126
2022-06-27,12.4706,12.9012,12.4706,12.7397,13097.99139558
2022-06-28,12.8832,12.8832,12.7217,12.8653,3745.1494416773
2022-06-29,12.8653,12.9012,12.4706,12.9012,12322.210439804
2022-06-30,12.9191,12.9191,12.4526,12.8653,8717.50410219
2022-07-01,12.8832,12.955,12.7397,12.937,2317.3112170378
2022-07-04,12.955,12.955,12.5781,12.7577,5420.4350401419
2022-07-05,12.9395,12.9395,12.1934,12.5574,6826.6830340777
2022-07-06,12.7394,13.0124,12.5574,12.5574,6949.765535658
2022-07-07,12.2844,12.9215,12.2844,12.9215,6560.7369145917
2022-07-08,12.5757,13.1216,12.5209,12.6848,2416.59304442
2022-07-11,12.7394,12.885,12.6485,12.8305,71523.02187812
2022-07-12,12.7577,12.8305,12.7213,12.8305,1813.2689964952
2022-07-13,12.8305,12.9215,12.6485,12.8667,2599.0188949765
2022-07-14,12.8667,12.9395,12.6485,12.7941,2197.9018139336
2022-07-15,12.9395,13.1399,12.7941,13.1399,6895.9169412166
2022-07-18,13.2307,13.7039,13.2307,13.4674,9866.3812427478
2022-07-19,13.5584,13.8132,13.34,13.8132,7517.9231545598
2022-07-20,13.8315,13.9223,13.2853,13.8132,2781.4447455329
2022-07-21,13.8315,14.0134,13.2672,14.0134,11131.273736667
2022-07-22,14.0134,14.1044,13.3763,13.9042,2874.8555726251
2022-07-25,13.886,14.1044,13.5038,13.7404,3175.968121134
2022-07-26,13.8496,13.9042,13.3763,13.431,4847.4724506305
2022-07-27,13.431,13.6494,13.34,13.6494,1050.5970670603
2022-07-28,13.6494,14.0862,13.3946,14.0497,3526.5334604564
2022-07-29,14.0497,14.0497,13.7221,13.9951,1459.4068044519
2022-08-01,13.9951,14.0134,13.7404,13.977,1020.9253925721
2022-08-02,13.977,14.0134,13.5038,13.5949,3272.6758009471
2022-08-03,13.5949,14.0134,13.5584,14.0134,2591.3262386277
2022-08-04,13.7039,14.0134,13.6129,13.8677,1119.8309741992
2022-08-05,13.9042,14.0134,13.8132,14.0134,2292.4115919327
2022-08-08,14.0316,14.0316,13.2853,13.5584,4513.3913749126
2022-08-09,13.7404,13.7404,13.431,13.431,1109.9404160365
2022-08-10,13.6129,13.7039,13.431,13.7039,549.47545348339
2022-08-11,13.6494,13.6494,13.3946,13.4492,3373.779284388
2022-08-12,13.4492,13.5402,13.3763,13.5402,1023.1232943861
2022-08-16,13.6494,13.7404,13.5402,13.6858,3168.2754647853
2022-08-17,13.7039,13.7949,13.2853,13.4492,4113.3732447767
2022-08-18,13.4856,13.5038,12.4664,12.7941,10707.078686577
2022-08-19,12.7758,12.9943,12.7758,12.9943,3194.6502865525
2022-08-22,12.9943,12.9943,12.7394,12.885,1256.100886663
2022-08-23,12.7941,12.9032,12.703,12.7394,1614.3588823342
2022-08-24,12.7394,12.7941,12.6485,12.7213,2821.0069781837
2022-08-25,12.7394,12.8121,12.5939,12.6666,2309.9948064442
2022-08-26,12.5939,12.7213,12.4664,12.4664,2818.8090763698
2022-08-29,12.7394,12.7394,12.3572,12.6303,5001.3255776059
2022-08-30,12.6303,13.1034,12.5574,12.9395,2119.8762995389
2022-08-31,12.8305,12.8305,12.5574,12.7213,6059.6153010149
2022-09-01,12.7213,12.7394,12.2844,12.703,6893.7190394027
2022-09-02,12.703,12.7213,12.5574,12.7213,3389.1645970856
2022-09-05,12.703,12.703,12.5939,12.5939,570.35552071576
2022-09-06,12.5939,12.703,12.5574,12.5574,1790.1910274489
2022-09-07,12.5574,12.6666,12.4664,12.6303,2329.7759227696
2022-09-08,12.6485,12.6485,12.4664,12.612,1481.3858225912
2022-09-09,12.612,12.6485,12.5209,12.6485,13547.866781087
2022-09-12,12.6485,13.1943,12.6485,12.8667,10503.772768789
2022-09-13,13.1763,13.1763,12.8486,12.9395,2486.9259024658
2022-09-14,12.9395,13.1216,12.5939,13.0671,1717.6602675891
2022-09-15,13.0671,13.249,12.5574,12.9577,5002.4245285128
2022-09-16,12.7394,12.7394,12.4846,12.7394,5924.444339458
2022-09-19,12.6485,12.7213,12.3755,12.5392,3103.4373612742
2022-09-20,12.6303,12.6303,12.3391,12.3391,1173.6795686405
2022-09-21,12.5574,12.5574,12.2844,12.5392,8435.5471618771
2022-09-22,12.4846,12.5757,12.4483,12.4483,2579.2377786511
2022-09-23,12.6666,12.6666,12.4119,12.4846,1866.0186400296
2022-09-26,12.612,12.612,12.1024,12.1024,6814.5945741011
2022-09-27,12.1388,12.3572,12.0477,12.1024,3527.6324113634
2022-09-28,12.0843,12.1934,12.0477,12.1934,1481.3858225912
2022-09-29,12.3391,12.3755,12.0297,12.0477,1187.9659304311
2022-09-30,12.0477,12.4119,12.0477,12.3755,1822.0606037509
2022-10-03,12.1752,12.3572,12.0297,12.1024,1685.7906912871
2022-10-04,12.3391,12.3572,12.1206,12.3572,1613.2599314272
2022-10-05,12.3755,12.4664,12.2481,12.3936,1157.195305036
2022-10-06,12.2117,12.43,12.1206,12.43,3537.5229695261
2022-10-07,12.4119,12.5392,12.4119,12.5209,4196.8935137062
2022-10-10,12.5209,12.5392,12.2844,12.4483,865.97331468983
2022-10-11,12.4664,12.4664,12.1572,12.4483,965.97784722381
2022-10-12,12.4483,12.5392,12.2844,12.5209,1145.1068450594
2022-10-13,12.3391,12.5392,12.3208,12.3936,1262.6945921048
2022-10-14,12.3755,12.5392,12.3755,12.5392,2004.4864543074
2022-10-17,12.3755,12.5209,12.1388,12.43,2120.9752504459
2022-10-18,12.3391,12.5029,12.3391,12.3755,690.14116957514
2022-10-19,12.3755,12.4664,12.2117,12.2844,1468.1984117076
2022-10-20,12.3755,12.3755,12.2844,12.3755,1470.3963135216
2022-10-21,12.3755,12.5029,12.2844,12.43,8799.2999120831
2022-10-24,12.3755,12.4119,12.1388,12.4119,2142.9542685852
2022-10-25,12.4119,12.4119,12.1934,12.3391,4367.230904286
2022-10-26,12.3208,12.3755,12.1934,12.2662,1272.5851502675
2022-10-27,12.3936,12.43,12.3391,12.43,930.81141820087
2022-10-28,12.3755,12.5392,12.2481,12.5209,4281.5127335426
2022-10-31,12.5209,12.5939,12.3391,12.5757,5536.5146692987
2022-11-02,12.5757,12.8121,12.5757,12.7941,6790.4176541478
2022-11-03,12.7394,12.7394,12.4664,12.4664,3612.2516311998
2022-11-04,12.6485,12.8667,12.5029,12.8305,8254.2202622276
2022-11-07,12.9215,13.1943,12.8305,13.0124,8203.6685205071
2022-11-08,13.0124,13.158,12.8305,13.158,5023.3045957452
2022-11-09,13.1399,13.158,12.8486,13.1034,3510.0491968519
2022-11-10,13.1034,13.34,12.9215,13.34,3507.851295038
2022-11-14,13.5584,13.6494,13.3946,13.6311,6221.161084339
2022-11-15,13.6494,13.6494,13.431,13.5402,4611.1980056326
2022-11-16,13.431,13.6494,13.2853,13.431,2558.3577114187
2022-11-17,13.2672,13.2672,12.9215,12.9395,6235.4474461296
2022-11-18,12.9943,13.2853,12.8305,13.2672,5259.5790407431
2022-11-21,13.249,13.3581,13.158,13.3036,719.81284406325
2022-11-22,13.977,13.977,13.6676,13.9223,7171.7536188653
2022-11-23,13.9223,13.977,13.7221,13.8315,2220.9797829799
2022-11-24,13.7767,13.9042,13.7221,13.7404,4744.1710653756
2022-11-25,13.6858,13.6858,13.5584,13.6858,1959.4294671218
2022-11-28,13.6494,13.6858,13.1763,13.4674,2420.9888480478
2022-11-29,13.6494,13.6858,13.34,13.431,3060.5782759025
2022-11-30,13.3763,13.6858,13.3763,13.6858,3216.6293046918
2022-12-01,13.6858,13.8315,13.5584,13.8132,2881.4492780669
2022-12-02,13.8132,13.8132,13.6129,13.8132,2477.0353443031
2022-12-05,13.8132,13.8677,13.5584,13.7767,7633.3129997913
2022-12-06,13.7767,13.7949,13.3763,13.3763,11195.012889271
2022-12-07,13.3763,13.6494,13.1034,13.4674,5225.5115626271
2022-12-08,13.6129,13.6494,13.1943,13.3763,3315.5348863188
2022-12-09,13.5949,13.5949,13.2307,13.431,2035.2570797025
2022-12-12,13.4674,13.4674,13.2307,13.4492,4223.2683354734
2022-12-13,13.4492,13.4492,13.1034,13.3581,8642.1499323868
2022-12-14,13.2853,13.3763,13.158,13.158,5366.1772787188
2022-12-15,13.2307,13.2307,12.3755,13.1034,11484.036977803
2022-12-16,13.1034,13.1034,12.7394,12.9032,3460.5964060384
2022-12-19,12.8305,12.8305,12.7394,12.8305,8514.6716271787
2022-12-20,12.8305,12.9032,12.7758,12.7941,2230.8703411426
2022-12-21,12.7941,12.885,12.703,12.7394,7839.9157703011
2022-12-22,12.7394,12.8121,12.612,12.6666,15575.43120444
2022-12-23,12.5574,12.6485,12.4664,12.4846,11665.363877452
2022-12-27,12.4483,12.4846,12.1024,12.1024,26858.360166268
2022-12-28,12.2662,12.2844,12.0477,12.2299,20858.08821423
2022-12-29,12.2844,12.5574,12.2844,12.4664,3784.7869235936
2022-12-30,12.5757,12.7394,12.4664,12.6666,3666.1002256412
2023-01-02,12.6666,13.1216,12.5939,13.1216,4443.0585168667
2023-01-03,13.1034,13.1943,13.0124,13.0306,4916.7063577694
2023-01-04,13.1943,13.4492,13.1943,13.4492,15144.642448909
2023-01-05,13.4674,13.6311,13.3763,13.6311,72483.504970809
2023-01-09,13.6494,13.6494,13.4674,13.6311,4787.0301507473
2023-01-10,13.6311,13.6494,13.5038,13.5402,9353.1711691943
2023-01-11,13.6129,13.6494,13.5038,13.6129,10837.853844506
2023-01-12,13.6311,13.6494,13.4674,13.5949,6226.6558388738
2023-01-13,13.2307,13.431,13.0671,13.3763,21193.268240855
2023-01-16,13.3581,13.3581,13.1034,13.2853,9657.5805704241
2023-01-17,13.2672,13.3036,13.1216,13.1943,2035.2570797025
2023-01-18,13.1943,13.3036,13.1034,13.2672,4230.9609918221
2023-01-19,13.158,13.249,12.2299,12.4664,44632.792135549
2023-01-20,12.3391,12.7213,12.2844,12.3755,23781.297626761
2023-01-23,12.2844,12.6848,12.2662,12.612,21387.782551388
2023-01-24,12.6485,13.0124,12.6485,12.9761,13076.416841998
2023-01-25,12.9943,12.9943,12.6485,12.7394,9794.949433795
2023-01-26,12.7394,12.9943,12.7394,12.9215,4648.5623364695
2023-01-27,12.8305,12.9215,12.6666,12.9215,6589.3096381729
2023-01-30,12.7758,12.9032,12.43,12.612,9232.286569428
2023-01-31,12.4846,12.9032,12.4664,12.7394,5837.6272178076
2023-02-01,12.7394,12.9032,12.5574,12.7394,4149.6386247066
2023-02-02,12.885,12.9215,12.7394,12.8121,3351.8002662487
2023-02-03,12.8305,13.0852,12.8121,13.0124,13074.218940184
2023-02-06,13.0124,13.1034,12.9215,13.0306,4691.4214218412
2023-02-07,13.0306,13.0306,12.7577,12.9215,2706.7160838592
2023-02-08,12.9215,13.1763,12.885,13.0488,3503.4554914101
2023-02-09,13.0488,13.1763,12.9032,12.9215,4068.3162575911
2023-02-10,12.7941,12.885,12.4664,12.885,132376.3294005
2023-02-13,12.9032,12.9032,12.6485,12.7941,2914.4178052759
2023-02-14,12.7941,12.885,12.7394,12.7394,817.61947478329
2023-02-15,12.8305,12.9032,12.7394,12.8667,1364.8970264528
2023-02-16,12.885,12.885,12.703,12.8486,2426.4836025827
2023-02-17,12.8667,12.9032,12.7213,12.8305,5138.6944409767
2023-02-20,12.8305,12.9215,12.7394,12.7394,1608.8641277994
2023-02-21,12.885,12.885,12.7394,12.7577,1517.6512025211
2023-02-22,12.8305,12.8305,12.7394,12.7577,2417.6919953269
2023-02-23,12.7577,12.9215,12.7577,12.8486,1601.1714714506
2023-02-24,12.8667,13.1763,12.8667,13.1034,4699.11407819
2023-02-27,13.1763,13.2672,12.6848,12.703,17944.769359861
2023-02-28,12.9032,13.0852,12.6848,12.7394,37634.672759985
2023-03-01,12.8305,12.8305,12.5939,12.7394,15008.372536445
2023-03-02,12.7394,12.885,12.6485,12.7394,20214.102982747
2023-03-03,12.7394,12.7758,12.7213,12.7394,8139.929367903
2023-03-06,12.7394,12.8305,12.703,12.703,6749.75647059
2023-03-07,12.7394,12.8121,12.703,12.7394,7616.8287361868
2023-03-08,12.7213,12.7394,12.5029,12.7394,9978.4742352584
2023-03-09,12.7394,12.7394,12.5574,12.7213,5391.4531495791
2023-03-10,12.7213,12.7394,12.6303,12.6848,4370.5277570069
2023-03-13,12.6485,12.7394,12.3936,12.6303,11644.48381022
2023-03-14,12.5757,12.7394,12.2844,12.7394,8160.8094351354
2023-03-15,12.7213,12.7394,12.4664,12.5939,5385.9583950442
2023-03-16,12.6485,12.7213,12.3572,12.4483,4502.4018658429
2023-03-17,12.43,12.7394,12.43,12.7394,153209.14174387
2023-03-20,12.7394,12.7577,12.5574,12.7394,4381.5172660766
2023-03-21,12.7577,12.7577,12.4664,12.7213,4500.203964029
2023-03-22,12.6666,12.7941,12.6485,12.7941,3501.2575895962
2023-03-23,12.8121,12.8305,12.6485,12.7394,4748.5668690035
2023-03-24,12.7394,12.7394,12.6485,12.6485,581.34502978543
2023-03-27,12.7213,12.8121,12.6848,12.703,4274.9190281008
2023-03-28,12.8305,12.9215,12.703,12.7394,6624.4760671958
2023-03-29,12.8121,13.34,12.7758,13.34,14406.147439428
2023-03-30,13.34,13.3763,13.0306,13.2672,10040.015486049
2023-03-31,13.3581,13.431,13.1216,13.3036,10894.999291669
2023-04-03,13.3036,13.3036,13.2126,13.249,8844.3568992687
2023-04-04,13.2853,13.4674,13.1943,13.3946,6399.1911312676
2023-04-05,13.2126,13.3581,13.1943,13.3036,2322.0832664208
2023-04-06,13.4129,14.1044,13.2672,14.0134,75597.931841152
2023-04-11,14.0316,15.2327,13.7586,14.5593,30716.776800629
2023-04-12,14.6686,14.7777,14.1772,14.5593,18967.892654247
2023-04-13,14.7414,15.0872,14.4501,14.8141,11045.555565923
2023-04-14,14.8141,14.9234,14.432,14.6504,11502.719143221
2023-04-17,14.6504,14.9234,14.6504,14.8323,4757.3584762592
2023-04-18,14.8869,14.9051,14.6686,14.7414,15984.240941832
2023-04-19,14.7231,14.8141,14.4683,14.705,7004.7130810063
2023-04-20,14.7414,14.7414,14.1044,14.6504,4527.6777367032
2023-04-21,14.3773,14.6049,14.3773,14.5593,2352.8538918159
2023-04-24,14.5593,14.5593,14.2408,14.3319,4715.5983417945
2023-04-25,14.2864,14.3319,14.1953,14.2864,3519.9397550146
2023-04-26,14.2408,14.5593,14.1044,14.3773,9000.407928058
2023-04-27,14.5593,14.5593,14.2408,14.2408,10192.769662117
2023-04-28,14.3319,14.4683,14.1044,14.1498,9645.4921104475
2023-05-02,14.3773,14.4683,14.1044,14.2864,2406.7024862573
2023-05-04,14.3773,14.3773,13.7859,14.0134,6491.5030074528
2023-05-05,13.8769,14.0134,13.7859,14.0134,13145.650749137
2023-05-08,13.9679,14.0134,13.8315,13.8769,3689.1781946875
2023-05-09,13.8769,14.2864,13.8315,14.1498,12213.740380029
2023-05-10,14.1044,14.2864,14.0134,14.1044,3141.9006430181
2023-05-11,14.1044,14.2408,13.7859,14.0134,5770.5912124826
2023-05-12,13.8769,14.0134,13.8315,14.0134,4173.8155446599
2023-05-15,14.0134,14.1044,13.8315,14.0589,8188.2832078095
2023-05-16,13.9679,14.3773,13.9679,14.3319,7206.9200478882
2023-05-17,14.2864,14.8323,14.2864,14.7414,18659.087449389
2023-05-18,14.9689,15.4693,14.8323,15.3783,158812.69241849
2023-05-19,15.0143,15.3327,14.8323,15.3327,11835.701268032
2023-05-22,15.3783,15.6968,15.1963,15.5148,76874.912795048
2023-05-23,15.6968,15.6968,15.5148,15.5148,10734.552459252
2023-05-24,15.4693,15.4693,14.9234,15.1053,8233.3401949952
2023-05-25,15.1508,15.4693,15.1053,15.4237,12551.118308468
2023-05-26,15.4237,15.7879,15.4237,15.7879,8782.8156484786
2023-05-29,15.7879,15.8333,15.1508,15.4693,9346.5774637525
2023-05-30,15.6513,15.7879,15.3783,15.4237,3645.2201584088
2023-05-31,15.4237,15.8788,15.1963,15.3783,11949.992162357
2023-06-01,15.3783,15.5148,15.3327,15.4693,6088.188024596
2023-06-02,15.6057,15.8788,15.4693,15.7879,27045.181820453
2023-06-05,15.7879,15.7879,14.2408,15.1963,124821.0419151
2023-06-06,15.0143,15.4237,14.7414,15.3783,6950.8644865649
2023-06-07,15.3783,15.4693,15.0599,15.2873,2839.6891436022
2023-06-09,15.1963,15.3783,15.0599,15.1963,4287.0074880774
2023-06-12,15.2873,15.4693,15.1963,15.4693,3135.3069375762
2023-06-13,15.2873,15.6513,15.1963,15.3783,18833.820643597
2023-06-14,15.5603,15.6057,15.1508,15.3783,5558.493687438
2023-06-15,15.1963,15.3783,14.9234,15.1508,7289.3413659107
2023-06-16,15.1963,15.3327,15.0143,15.2873,7169.5557170513
2023-06-19,15.2873,15.2873,14.9234,15.0599,5888.1789595281
2023-06-20,15.0599,15.3783,15.0143,15.1508,3286.9621627377
2023-06-21,15.1508,15.2873,14.9234,15.1508,3146.2964466459
2023-06-22,15.1508,15.2418,14.7414,14.9234,7091.5302026567
2023-06-23,14.9234,15.1508,14.6504,14.6958,3589.1736621535
2023-06-26,14.8779,14.9689,14.7414,14.7868,2596.8209931625
2023-06-27,14.7868,15.0143,14.6504,15.0143,6215.6663298042
2023-06-28,14.9234,15.5603,14.9234,15.3783,24197.800020502
2023-06-29,15.4693,15.6057,15.3783,15.4693,11329.084899921
2023-06-30,15.6057,15.6513,15.2873,15.4693,5348.5940642074
2023-07-03,15.5148,15.7422,15.2873,15.7422,8191.5800605304
2023-07-04,15.7422,15.7422,15.3327,15.5148,3178.166022948
2023-07-05,15.7422,15.7422,15.2418,15.4693,4671.6403055158
2023-07-06,15.4237,15.4237,15.2418,15.3783,14163.279288988
2023-07-07,15.2873,15.3783,15.0143,15.3327,4791.4259543752
2023-07-10,15.0599,15.4693,15.0599,15.2873,2616.6021094879
2023-07-11,15.4693,15.5603,15.1508,15.3327,1598.9735696367
2023-07-12,15.3327,15.5603,15.1053,15.2873,3688.0792437805
2023-07-13,15.2873,15.5148,15.1053,15.1508,6179.4009498743
2023-07-14,15.1508,15.7422,15.0599,15.6968,11534.588719523
2023-07-17,15.7422,16.3793,15.1053,16.0153,33692.735856695
2023-07-18,16.1518,16.2882,15.6513,15.8788,10025.729124258
2023-07-19,15.5148,16.1972,15.5148,15.6513,16685.371620477
2023-07-20,15.6513,16.1972,15.6513,15.6513,5576.0769019495
2023-07-21,15.6968,15.9243,15.6057,15.8788,2986.9485651357
2023-07-24,15.9243,15.9698,15.4693,15.7879,7501.4388909553
2023-07-25,15.7879,16.1064,15.7422,15.8788,3630.9337966183
2023-07-26,15.9243,16.0153,15.4693,15.6513,6953.0623883789
2023-07-27,15.5148,15.6513,15.4693,15.5603,12813.767575233
2023-07-28,15.6513,15.7879,15.4693,15.6968,3863.9113888952
2023-07-31,15.7431,15.7431,15.4652,15.6505,4392.7839020877
2023-08-01,15.6505,15.6505,15.3727,15.3727,5080.6411650252
2023-08-02,15.3727,15.3727,15.0023,15.2338,7847.1879588179
2023-08-03,15.0948,15.0948,14.8171,14.9559,12284.245248316
2023-08-04,15.0023,15.3727,14.9559,15.3727,10994.917819827
2023-08-07,15.2801,15.3263,14.9559,15.2801,2809.7403424858
2023-08-08,15.1874,15.1874,14.8171,14.9096,7549.1524728356
2023-08-09,14.8171,14.9096,14.4929,14.6317,11363.142822436
2023-08-10,14.6782,14.8171,14.4929,14.7707,5075.2419714386
2023-08-11,14.7244,14.9096,14.5393,14.5855,4599.0330970972
2023-08-14,14.4466,14.6782,14.4466,14.6782,3276.2306683712
2023-08-16,14.7244,15.0486,14.5393,14.6782,5283.6508438828
2023-08-17,14.6317,14.7244,14.4929,14.4929,1554.9677529514
2023-08-18,14.5393,14.6317,14.4929,14.4929,5439.1476191779
2023-08-21,14.4929,14.6317,14.4929,14.6317,8840.6395787591
2023-08-22,14.5855,15.0023,14.5393,14.8171,4863.5935828424
2023-08-23,14.8171,14.8633,14.5855,14.7244,1023.6871040263
2023-08-24,14.7707,14.7707,14.4466,14.4466,4651.9451942463
2023-08-25,14.4466,14.6317,14.4466,14.5393,2662.8822769293
2023-08-28,14.4466,14.5855,14.4466,14.5855,4170.3371263183
2023-08-29,14.6317,14.6317,14.4466,14.6317,8105.2694122592
2023-08-30,14.6317,14.7244,14.4466,14.4929,4086.1097063667
2023-08-31,14.5393,15.0023,14.4929,14.7707,7140.9734376858
2023-09-01,14.5855,14.9559,14.5855,14.7707,2563.5371149352
2023-09-04,14.7707,14.8171,14.6782,14.6782,3971.64680233
2023-09-05,14.8171,14.9096,14.5393,14.6782,10932.287174222
2023-09-06,14.6782,14.8171,14.0299,14.4466,8807.1645785219
2023-09-07,14.4929,14.6317,14.1688,14.4929,5252.3355210803
2023-09-08,14.5393,14.7707,14.4466,14.5855,3467.3621213382
2023-09-11,14.5855,14.6782,14.3078,14.4466,7032.9895659531
2023-09-12,14.2614,14.4466,14.2151,14.2614,2796.7822778779
2023-09-13,14.2614,14.4929,14.2614,14.2614,3182.2846999637
2023-09-14,14.4003,14.4466,14.2614,14.4466,2266.5814676701
2023-09-15,14.4466,14.4929,14.2614,14.4466,3250.3145391554
2023-09-18,14.3078,14.4929,13.8909,14.1688,10656.928301304
2023-09-19,14.1224,14.2614,13.9837,14.2614,1546.3290432128
2023-09-20,14.2151,14.2614,13.8909,14.1688,3374.495991648
2023-09-21,14.1688,14.1688,13.9372,13.9837,1482.6185588905
2023-09-22,13.9372,14.1224,13.7984,13.8909,5238.297617755
2023-09-25,13.7521,14.1688,13.7521,13.8447,9368.6807115322
2023-09-26,13.8909,13.8909,12.9186,13.7058,8049.1177989581
2023-09-27,13.7058,13.7521,13.0575,13.2891,7673.3339253282
2023-09-28,13.3353,13.3353,13.0575,13.1502,3247.0750230034
2023-09-29,13.2427,13.5669,13.1037,13.3816,4244.8459978138
2023-10-02,13.4743,13.6594,13.1502,13.3816,3106.6959897508
2023-10-03,13.3816,13.5669,13.2891,13.3816,776.40403775837
2023-10-04,13.1964,13.4743,13.1964,13.3353,1023.6871040263
2023-10-05,13.4743,13.7984,13.4743,13.5205,2401.561307336
2023-10-06,13.5205,13.6594,13.2427,13.4743,4013.7605123058
2023-10-09,13.1502,13.7521,13.1502,13.7058,5010.4516483989
2023-10-10,13.6594,13.9837,13.6594,13.9837,2991.1532469968
2023-10-11,13.9837,14.1224,13.1964,14.0761,3135.8516351187
2023-10-12,13.9372,14.1224,13.5669,13.9837,5067.6831004173
2023-10-13,13.9837,14.4003,13.9372,14.1688,8783.4081267407
2023-10-16,14.4003,14.4466,14.1688,14.4003,2220.1484028251
2023-10-17,14.4003,14.7707,14.1688,14.1688,17898.326739701
2023-10-18,14.1688,14.3539,13.9372,14.2614,7349.38231013
2023-10-19,14.3078,14.3078,14.0299,14.0761,1477.2193653038
2023-10-20,14.0761,14.1688,13.7984,13.8909,2736.3113097075
2023-10-23,13.8909,14.0299,13.7058,13.8909,4740.4919690671
2023-10-24,13.8447,13.8909,13.6131,13.7058,3501.9169602926
2023-10-25,13.6594,13.8447,13.6594,13.7984,1093.8766206526
2023-10-26,13.8447,13.8909,13.7058,13.7058,1991.2225947517
2023-10-27,13.7984,13.7984,13.6131,13.7984,5784.6960087227
2023-10-30,13.7984,13.8447,13.5205,13.6594,4289.1193852243
2023-10-31,13.7058,13.8447,13.6131,13.7058,2470.670985245
2023-11-02,13.5669,14.0299,13.5205,13.7984,12626.554121709
2023-11-03,13.7984,13.8909,13.6131,13.7984,2831.3371168323
2023-11-06,13.8909,14.2614,13.7058,13.7984,7282.4323096557
2023-11-07,13.7984,13.9372,13.7984,13.8909,3985.6847056553
2023-11-08,13.8909,13.9837,13.8909,13.9372,1794.6919481981
2023-11-09,13.8909,14.0299,13.4279,13.8447,13229.104125977
2023-11-10,13.7058,13.9837,13.7058,13.8447,4291.2790626589
2023-11-13,13.8909,13.9837,13.7984,13.8447,5705.8677823578
2023-11-14,13.8909,13.8909,13.6594,13.7521,9813.574263071
2023-11-15,14.1224,14.1224,13.5669,13.6594,37085.980907891
2023-11-16,13.7984,13.9372,13.6594,13.7984,64502.006102115
2023-11-17,13.8447,13.8447,13.5669,13.6131,33344.339752352
2023-11-20,13.5669,13.7058,13.4743,13.7058,18776.235616888
2023-11-21,13.7521,13.7984,13.4743,13.7058,16511.813826653
2023-11-22,13.7984,14.2614,13.7984,13.9372,21249.066279568
2023-11-23,13.9372,14.4466,13.9372,14.2614,12712.941219095
2023-11-24,14.3078,14.3539,14.1688,14.3078,11693.573469938
2023-11-27,14.3078,14.3078,14.0299,14.1224,14706.323491281
2023-11-28,14.0761,14.2151,13.9837,14.0299,16356.317051358
2023-11-29,14.0299,14.0299,13.7058,13.8909,10821.063786337
2023-11-30,13.8909,14.0299,13.8447,14.0299,10320.018621498
2023-12-01,14.0299,14.0299,13.7984,14.0299,9052.2879673553
2023-12-04,14.0299,14.0299,13.7984,13.9372,8862.2363531056
2023-12-05,13.8909,14.0299,13.8909,14.0299,8359.0315108311
2023-12-06,14.0299,14.0299,13.9372,14.0299,9145.1540970454
2023-12-07,13.9837,14.0299,13.8447,13.8909,10952.804109851
2023-12-08,13.8909,14.0761,13.7984,14.0761,48848.664055738
2023-12-11,14.0761,14.1224,13.9372,13.9837,9625.6823262561
2023-12-12,13.9837,13.9837,13.7984,13.9837,16200.820276062
2023-12-13,13.9837,13.9837,13.8909,13.8909,4755.6097111097
2023-12-14,14.1725,14.2194,14.0318,14.0787,4761.4552380963
2023-12-15,14.0787,14.0787,13.9848,14.0787,13960.471690485
2023-12-18,14.0787,14.3133,13.9848,14.0787,35572.939693345
2023-12-19,14.1256,14.1725,13.7971,13.9848,26884.269416622
2023-12-20,13.9848,14.2664,13.9379,14.2664,17856.788943946
2023-12-21,14.1725,14.3133,14.0318,14.2664,14509.17373739
2023-12-22,14.2664,14.2664,13.8909,14.0787,20431.959521363
2023-12-27,14.0787,14.1256,13.7971,14.0318,37083.734843853
2023-12-28,14.0787,14.2664,13.9848,14.2194,13362.759363662
2023-12-29,14.2194,14.9234,14.0787,14.7357,17265.46926233
2024-01-02,14.7826,15.4865,14.6418,14.9703,47732.816317286
2024-01-03,14.9703,15.158,14.6418,15.0642,39353.123892219
2024-01-04,15.0173,15.0173,14.5479,14.7826,12028.827397205
2024-01-05,14.7826,15.0173,14.6418,14.9703,8598.107802962
2024-01-08,14.9703,14.9703,14.6888,14.9234,14547.52960863
2024-01-09,14.8295,15.1112,14.8295,14.9234,6548.1995733587
2024-01-10,14.9234,15.0173,14.8764,15.0173,6557.7885411687
2024-01-11,15.0173,15.0173,14.7826,14.9234,5337.8587475638
2024-01-12,14.9234,14.9703,14.7826,14.9234,4012.4503080489
2024-01-15,14.9234,14.9234,14.5949,14.7357,6572.7047133176
2024-01-16,14.6888,15.0173,14.5949,14.5949,5122.6396922728
2024-01-17,14.5949,14.7826,14.2664,14.3133,12723.494842995
2024-01-18,14.3133,14.4541,14.2664,14.4072,3054.6189679172
2024-01-19,14.4541,14.5949,14.3133,14.3603,11912.694342617
2024-01-22,14.3603,14.501,14.2194,14.4541,4101.9473409422
2024-01-23,14.3603,14.501,14.2194,14.4541,6244.5489260422
2024-01-24,14.4541,14.5949,14.3603,14.4541,10935.685066865
2024-01-25,14.4541,14.501,14.2194,14.4072,6275.4467112077
2024-01-26,14.3603,14.4072,14.1256,14.4072,8029.162379569
2024-01-29,14.4072,14.501,14.2664,14.4072,4478.0479672676
2024-01-30,14.4072,14.4541,14.1725,14.3133,10455.171235498
2024-01-31,14.3603,14.3603,14.1256,14.2664,7145.9119001817
2024-02-01,14.1725,14.501,14.1256,14.501,11258.513649802
2024-02-02,14.5479,14.9703,14.3603,14.6888,23099.823454277
2024-02-05,14.6418,14.7357,14.4541,14.4541,21333.322495503
2024-02-06,14.5479,14.5479,14.3133,14.3133,10856.84244265
2024-02-07,14.2664,14.3603,14.2664,14.3133,3613.9754235003
2024-02-08,14.3133,14.3603,14.1725,14.3603,5496.6094368626
2024-02-09,14.3603,14.5479,14.2194,14.3133,5508.3292864081
2024-02-12,14.501,14.501,14.2664,14.4541,2199.0699510921
2024-02-13,14.4072,14.4541,14.2194,14.2664,3493.5806054414
2024-02-14,14.2194,14.4541,14.2194,14.4072,5055.5169176028
2024-02-15,14.5479,14.5479,14.1725,14.2194,24224.92901065
2024-02-16,14.3133,14.4072,14.2194,14.3603,9949.0868233035
2024-02-19,14.4072,14.4072,14.1725,14.3133,17038.530357493
2024-02-20,14.2664,14.3603,14.1725,14.2664,12417.713313943
2024-02-21,14.2664,14.3133,14.1256,14.2194,7283.3537721249
2024-02-22,14.1725,14.4072,14.1256,14.4072,7348.3456650594
2024-02-23,14.3603,14.8764,14.2664,14.5479,26412.279112197
2024-02-26,14.6418,15.4396,14.5949,15.0642,32803.858877992
2024-02-27,15.0642,15.252,14.9703,15.2049,19161.954006973
2024-02-28,15.2049,15.4396,14.5949,14.7357,13999.893002592
2024-02-29,14.6418,14.8295,14.4541,14.5949,52405.839963357
2024-03-01,14.5949,14.6888,14.4541,14.4541,47751.994252906
2024-03-04,14.501,14.5479,14.4541,14.501,26737.238576869
2024-03-05,14.501,14.9234,14.4541,14.8295,27737.687551712
2024-03-06,14.8295,14.9234,14.5479,14.6418,19652.05680615
2024-03-07,14.5949,14.7357,14.5479,14.7357,6618.518670632
2024-03-08,14.7357,14.7826,14.5479,14.5479,8516.0688561432
2024-03-11,14.5479,14.5479,14.2664,14.3133,6660.0708644753
2024-03-12,14.3133,14.5479,14.3133,14.4072,3395.5600456059
2024-03-13,14.4541,14.5479,14.4072,14.4541,3487.1879602348
2024-03-14,14.4541,14.501,14.3133,14.501,11949.984772989
2024-03-15,14.4072,14.7357,14.4072,14.7357,15044.025053014
2024-03-18,14.7357,14.7357,14.3603,14.5479,14966.247869666
2024-03-19,14.4072,14.6888,14.2664,14.3603,7643.4727854336
2024-03-20,14.3603,14.501,14.2194,14.2664,4975.6088525195
2024-03-21,14.3133,14.501,14.3133,14.4072,4491.8986985487
2024-03-22,14.4072,14.6888,14.3133,14.4541,8794.148922633
2024-03-25,14.4541,14.501,14.3133,14.4541,5246.2308329349
2024-03-26,14.4541,14.501,14.3133,14.501,982.33648009058
2024-03-27,14.3603,14.501,14.3603,14.3603,3931.4768020979
2024-03-28,14.4072,14.5479,14.3133,14.3133,6422.477550961
2024-04-02,14.2664,14.4541,14.1725,14.3227,8925.1981493696
2024-04-03,14.1913,14.3227,14.1162,14.2101,11645.268684805
2024-04-04,14.1913,14.2852,14.0787,14.1162,18623.906368745
2024-04-05,14.135,14.2852,13.9472,14.0787,20006.84861512
2024-04-08,13.8909,13.9848,13.6282,13.9848,38666.97997337
2024-04-09,14.0787,14.0787,13.6282,13.722,17303.82513357
2024-04-10,13.8158,13.8534,13.6469,13.7783,20490.558769091
2024-04-11,13.7783,13.8534,13.7032,13.8347,11594.127523151
2024-04-12,13.7783,13.8347,13.6282,13.7032,5138.6213052894
2024-04-15,13.7032,13.7032,13.478,13.6469,5594.6299966981
2024-04-16,13.6094,13.6094,13.4029,13.478,8642.8563194087
2024-04-17,13.4217,13.5342,13.3278,13.4029,7327.0368477038
2024-04-18,13.5156,13.7032,13.3653,13.7032,7976.9557770479
2024-04-19,13.6094,13.7032,13.5156,13.5906,3194.191721596
2024-04-22,13.5906,13.7032,13.3278,13.5719,4693.2670225586
2024-04-23,13.6094,13.6469,13.5342,13.6469,3955.9819420567
2024-04-24,13.5531,13.7032,13.5342,13.6282,5955.8144508746
2024-04-25,13.6282,13.6282,13.5156,13.6094,4060.3951470989
2024-04-26,13.6469,14.0787,13.6469,13.9472,12177.989118693
2024-04-29,13.9472,14.0223,13.7971,13.7971,4777.436851113
2024-04-30,13.6094,13.9661,13.6094,13.7783,4136.0414487111
2024-05-02,13.7971,13.8347,13.7032,13.7408,1005.7761791817
2024-05-06,13.7783,14.1725,13.6469,14.0975,22649.141967208
2024-05-07,14.1538,14.1913,13.8723,14.1913,7322.7750842327
2024-05-08,14.0787,14.1538,14.0036,14.0412,1789.9406578657
2024-05-09,14.0412,14.1538,14.0412,14.1538,2198.0045102244
2024-05-10,14.1538,14.1725,14.0036,14.0975,3674.7055529636
2024-05-13,14.0975,14.2476,14.0036,14.1725,4899.9625509073
2024-05-14,14.1725,14.2476,14.135,14.2101,2296.0250700599
2024-05-15,14.1913,14.4165,14.0787,14.4165,18162.570472998
2024-05-16,14.5668,14.9046,14.5668,14.9046,43252.637468283
2024-05-17,14.7169,14.9609,14.4541,14.9609,18396.967463909
2024-05-20,14.6793,14.9984,14.6793,14.9234,7972.6940135768
2024-05-21,14.9234,14.9234,14.5668,14.9234,6557.7885411687
2024-05-22,14.6606,14.8671,14.5855,14.8671,7740.4279044014
2024-05-23,14.8295,14.8295,14.4917,14.7357,14393.040682802
2024-05-24,14.7357,14.7357,14.3603,14.4165,7888.5241850224
2024-05-27,14.3979,14.5479,14.2664,14.4541,11549.379006705
2024-05-28,14.379,14.5479,14.1162,14.5479,15765.328520499
2024-05-29,14.379,14.5292,14.2476,14.5292,5581.8447062848
2024-05-31,14.5292,14.5479,14.2664,14.5479,4462.0663542509
2024-06-03,14.5292,14.9046,14.379,14.9046,8986.9937197007
2024-06-04,14.8484,14.9046,14.5479,14.9046,6108.1724949667
2024-06-05,14.8484,15.2238,14.8484,15.1487,32051.657625342
2024-06-06,15.1675,15.3364,15.036,15.2238,10111.033835206
2024-06-07,15.1112,15.2238,14.5479,14.8671,10340.103621778
2024-06-10,14.8859,15.1862,14.8859,15.1675,6149.72468881
2024-06-11,15.1862,15.9558,15.1862,15.4677,35171.268486193
2024-06-12,15.4865,15.6743,15.3551,15.4677,26754.285630753
2024-06-13,15.4865,15.8432,15.3927,15.5991,32246.633304145
2024-06-14,15.7494,15.8432,15.3927,15.7494,16191.50486761
2024-06-17,15.5429,15.8432,15.5054,15.8432,21616.729766332
2024-06-18,15.862,16.1436,15.8432,15.862,30612.247012975
2024-06-19,15.862,15.9558,15.5054,15.7681,6065.5548602556
2024-06-20,15.6743,16.031,15.6743,16.031,8293.3917147777
2024-06-21,15.9558,16.031,15.7494,16.031,14395.171564538
2024-06-24,15.8432,16.0497,15.7118,15.7118,9028.545913544
2024-06-25,15.7305,15.9183,15.6743,15.7305,4480.1788490031
2024-06-26,15.7118,15.8807,15.5054,15.618,7214.1001157194
2024-06-27,15.618,15.6743,15.5241,15.618,4859.4757979318
2024-06-28,15.618,16.1436,15.618,16.1247,7150.1736636528
2024-07-01,16.1247,16.1436,15.862,16.031,8814.3922991208
2024-07-02,16.0497,16.0497,15.6743,15.9183,8108.0050037845
2024-07-03,16.2049,16.2049,15.6699,16.0138,3300.9594503816
2024-07-04,16.033,16.1859,15.9183,16.1476,4127.769204916
2024-07-05,16.1476,16.1667,15.9565,15.9565,2591.3682939584
2024-07-08,15.9565,16.3387,15.9565,16.3387,12223.178636971
2024-07-09,16.2431,16.3387,15.9757,16.3196,8169.7176505006
2024-07-10,16.3387,16.3578,16.1094,16.1094,4189.5182878496
2024-07-11,16.1094,16.2049,15.8801,16.1285,3214.0920964242
2024-07-12,16.1285,16.5298,16.033,16.5298,19037.556246811
2024-07-15,16.6254,16.8164,16.6254,16.7018,12871.020710461
2024-07-16,16.7018,16.8164,16.1476,16.5298,15778.460581469
2024-07-17,16.4915,16.4915,15.9565,16.2431,8682.5490172371
2024-07-18,16.2049,16.4343,16.052,16.1094,18711.018723501
2024-07-19,16.2623,16.8546,16.2623,16.8546,17241.599868607
2024-07-22,16.912,17.7911,16.912,17.6572,46782.779781882
2024-07-23,17.619,17.619,17.1986,17.3898,7282.2054076586
2024-07-24,17.3898,17.7719,17.2369,17.5808,293544.67431998
2024-07-25,17.1986,17.3324,17.1986,17.2942,30399.38750659
2024-07-26,17.2942,17.2942,17.1986,17.1986,2774.5223535072
2024-07-29,17.1986,17.5808,17.1986,17.2369,9654.8354247845
2024-07-30,17.3706,17.3898,17.1986,17.1986,21876.96746713
2024-07-31,17.2559,17.3706,16.912,17.1795,20438.946451015
2024-08-01,17.1795,17.1795,16.9311,17.1413,7980.2840231958
2024-08-02,16.912,16.912,15.7654,16.2431,25770.299475823
2024-08-05,16.052,16.052,15.4788,15.7654,46831.969729304
2024-08-06,15.8228,15.9565,15.5934,15.9565,7807.595909907
2024-08-07,15.9374,15.9565,15.5934,15.861,2793.361056775
2024-08-08,15.7272,15.9565,15.7272,15.9183,717.96391343113
2024-08-09,15.9183,16.2431,15.7654,16.1476,5260.1845902403
2024-08-12,16.1476,16.4343,15.8801,16.1859,6329.804298005
2024-08-13,16.2431,16.3005,16.0712,16.2431,5916.3994207378
2024-08-14,16.2431,16.3769,16.1667,16.2431,1043.4548421149
2024-08-16,16.4343,17.1795,16.4343,16.912,18977.900353129
2024-08-19,16.9885,17.0075,16.4343,16.912,13513.62981082
2024-08-20,17.1986,17.7719,17.1031,17.5808,56117.357251113
2024-08-21,17.4853,17.6764,17.4662,17.5808,11912.340033051
2024-08-22,17.5808,17.6764,17.5235,17.6764,7180.6857289373
2024-08-23,17.5808,17.7719,17.3898,17.7719,13445.601160131
2024-08-26,17.428,18.0395,17.4088,17.9248,7576.2984975626
2024-08-27,18.0395,18.0395,17.3898,17.428,4346.5074817485
2024-08-28,17.5044,17.5044,17.1986,17.3706,3625.4037844394
2024-08-29,17.2942,17.2942,17.0457,17.2942,6012.6861263292
2024-08-30,18.3643,18.5555,17.9821,18.5172,99363.693791766
2024-09-02,18.5172,19.0331,18.1542,18.9185,59457.040702656
2024-09-03,18.8994,18.8994,18.3452,18.3452,17877.929401211
2024-09-04,18.135,18.8612,17.7719,18.5555,29493.03656048
2024-09-05,18.5745,18.7465,17.9821,18.307,12747.522544593
2024-09-06,18.307,18.4408,17.5426,17.5426,36760.589643375
2024-09-09,17.5426,18.3261,17.5426,18.1542,13683.178140231
2024-09-10,18.1542,18.307,17.619,17.619,8361.2444670573
2024-09-11,17.6764,17.8675,17.3898,17.5044,12579.020809809
2024-09-12,17.7719,18.1732,17.7337,18.1732,6582.0336028693
2024-09-13,18.4598,18.7274,17.7719,18.7083,18936.036568089
2024-09-16,18.7083,18.8803,18.4216,18.6318,12814.504600657
2024-09-17,18.6318,19.3962,18.5363,19.2529,59751.13379256
2024-09-18,19.3484,19.8262,19.3007,19.3962,42721.99263303
2024-09-19,19.5396,19.5396,18.8994,19.1096,17397.54246788
2024-09-20,19.1096,19.6351,18.7083,18.7083,16189.772269484
2024-09-23,18.7083,18.8229,18.3834,18.8039,7888.1836961085
2024-09-24,18.6892,18.8994,18.5172,18.5363,8770.4629658205
2024-09-25,18.7274,18.9185,18.651,18.9185,6363.2953260368
2024-09-26,18.9185,19.1096,18.67,19.1096,5898.607312096
2024-09-27,18.9185,19.0141,18.6318,19.0141,10698.290266899
2024-09-30,19.0713,19.0713,18.7465,18.9185,6984.9725338766
2024-10-01,18.9185,18.9185,18.7274,18.8994,7712.3557989417
2024-10-02,18.8994,18.8994,18.2687,18.3834,15136.898075735
2024-10-03,18.3452,18.3452,17.4853,18.0585,20817.813705625
2024-10-04,18.135,18.5363,17.5044,18.1159,9042.5775685786
2024-10-07,17.963,18.3452,17.963,18.0013,8190.6495430204
2024-10-08,17.9439,18.3452,17.7719,18.1542,3612.8446489275
2024-10-09,18.1542,18.7274,17.8866,18.4981,6175.9548879841
2024-10-10,18.4981,18.7274,18.1542,18.4216,6119.4387781805
2024-10-11,18.2306,18.6127,18.2306,18.479,1522.7951808197
2024-10-14,18.5555,18.6318,18.2306,18.6127,5510.3207058526
2024-10-15,18.6127,18.6127,18.2497,18.3643,1918.407949445
2024-10-16,18.3643,18.5555,17.963,18.2306,4489.8909455095
2024-10-17,18.2306,18.2306,17.2369,17.7719,13900.869822438
2024-10-18,17.7719,17.963,17.428,17.7337,8500.4415523143
2024-10-21,17.7719,18.2497,17.7719,18.0777,7714.4489881936
2024-10-22,18.0585,18.5937,18.0585,18.3452,6958.8076682268
2024-10-23,18.3452,18.5172,17.963,18.2306,7668.39882465
2024-10-24,18.3261,18.3261,17.4853,18.135,3534.350051978
2024-10-25,18.0585,18.0585,17.5426,17.963,9439.2369318299
2024-10-28,17.963,18.0203,17.2942,17.9248,4179.0523415896
2024-10-29,17.8675,17.8866,17.428,17.7911,5182.7365879168
2024-10-30,17.7146,17.9248,17.5044,17.5617,7507.2232522471
2024-10-31,17.5617,17.9439,17.4662,17.8293,23163.232262475
2024-11-04,17.6764,17.7719,17.428,17.7528,14765.356983508
2024-11-05,17.6955,17.7528,17.3898,17.6572,7104.2843212398
2024-11-06,17.3898,17.7337,17.2369,17.5808,8565.3304191259
2024-11-07,17.5235,17.7719,17.4471,17.7719,11381.716557673
2024-11-08,17.7719,17.7719,17.5044,17.6764,3474.6941582964
2024-11-12,17.6,17.7719,17.4853,17.7528,4288.9447773189
2024-11-13,17.7528,17.8293,17.619,17.7719,4927.3674991746
2024-11-14,18.1542,18.4408,17.5808,17.6572,32622.354492199
2024-11-15,17.6764,17.9056,17.5044,17.5044,5586.7221135501
2024-11-18,17.4853,17.5044,16.3387,17.1031,26313.482086713
2024-11-19,17.0075,17.1031,16.2623,16.3387,41299.670536306
2024-11-20,15.9947,16.3005,15.8036,16.0712,37554.954964503
2024-11-21,16.1285,16.1476,15.9947,16.1285,18500.653203676
2024-11-22,16.1285,16.1476,15.9374,16.0902,11496.841966532
2024-11-25,16.2431,16.3769,15.8801,16.1094,10524.555558985
2024-11-26,16.1094,16.4151,16.1094,16.3387,29061.839574571
2024-11-27,16.3387,16.7209,16.2431,16.6827,21627.877946143
2024-11-28,16.6254,17.0649,16.6254,17.0649,15078.28877668
2024-11-29,17.0649,17.1413,16.8164,16.912,6731.6966343863
2024-12-02,16.912,16.912,16.7209,16.7209,11195.422714246
2024-12-03,16.7209,17.0075,16.5872,16.8738,5103.1953963414
2024-12-04,16.7782,16.9693,16.6254,16.9693,5831.6252560324
2024-12-05,17.1054,17.1054,16.4445,16.5417,15724.918073044
2024-12-06,16.4056,16.5028,16.2307,16.3279,10446.580723393
2024-12-09,16.3084,16.5417,16.2696,16.5417,15602.477109183
2024-12-10,16.5417,16.7749,16.5222,16.6583,8839.4144582557
2024-12-11,16.7361,16.7749,16.4639,16.6,6905.0530123797
2024-12-12,16.6,16.6778,16.3279,16.4834,23979.908434886
2024-12-13,16.4834,16.5222,16.3862,16.4834,12735.918072901
2024-12-16,16.4834,16.4834,16.3473,16.4056,6524.3542171807
2024-12-17,16.4251,16.4251,16.2501,16.2501,31359.291567771
2024-12-18,16.3473,16.4445,16.1724,16.4251,22631.000001087
2024-12-19,16.3084,16.4445,15.9391,16.2307,15010.85060313
2024-12-20,16.2307,16.2307,15.803,16.0169,16129.281928485
2024-12-23,16.0169,16.0363,15.3948,15.8419,21738.930121526
2024-12-27,15.8419,16.4445,15.6475,16.1529,6655.0265063436
2024-12-30,16.1529,16.4445,16.1529,16.2501,5448.1084339965
2025-01-02,16.1529,16.8916,16.1529,16.8138,5592.1566267745
2025-01-03,16.8721,17.0082,16.7166,16.8916,13688.693976561
2025-01-07,16.911,17.0082,16.7361,16.9304,14863.715663364
2025-01-08,16.8527,16.8916,16.3473,16.3473,15573.667470627
2025-01-09,16.3279,16.7166,16.2696,16.3279,12348.016868063
2025-01-10,16.4834,16.6,16.2307,16.3279,8365.084337751
2025-01-13,16.4251,16.9499,16.4251,16.6972,11064.959036676
2025-01-14,16.7361,16.8138,16.5611,16.6389,4572.5012050388
2025-01-15,16.6,16.7361,16.5417,16.6778,2560.9710844603
2025-01-16,16.9693,17.4553,16.8138,17.4358,38819.959038008
2025-01-17,17.4358,18.9131,17.4358,18.3105,28512.28192908
2025-01-20,18.33,18.4077,17.9801,18.1745,11029.975904144
2025-01-21,18.1939,18.5632,17.9218,18.4077,11172.995181259
2025-01-22,18.466,18.466,18.0967,18.155,5309.204819532
2025-01-23,18.1162,18.1162,17.5913,17.9607,5653.8915665365
2025-01-24,17.9607,18.0773,17.7663,17.7663,4799.8915664955
2025-01-27,17.8052,17.8829,17.2998,17.4358,10787.151807747
2025-01-28,17.5913,18.0578,17.5525,17.9023,18011.168675564
2025-01-29,17.9023,18.0773,17.708,17.7663,5808.2289159415
2025-01-30,17.7468,17.8052,17.533,17.7274,4021.0024098316
2025-01-31,17.7468,17.7468,17.3192,17.4358,8088.3060244847
2025-02-03,17.4358,17.4358,17.1248,17.2803,4834.8746990273
2025-02-04,17.2026,17.4747,17.1831,17.4747,6847.4337352685
2025-02-05,17.4553,17.8829,17.4553,17.5719,6998.6843376854
2025-02-06,17.5525,17.5719,17.397,17.4747,10871.522892088
2025-02-07,17.4941,18.0773,17.3775,17.9801,26863.959037434
2025-02-10,17.8829,18.641,17.8829,18.4272,14611.631326003
2025-02-11,18.466,18.8742,18.3883,18.5632,24592.113254193
2025-02-12,18.5632,18.5827,18.019,18.4466,7348.5156630034
2025-02-13,18.4272,18.4466,18.0967,18.2133,2936.5253013458
2025-02-14,18.3494,18.3689,17.9023,17.9801,6655.0265063436
2025-02-17,18.1745,18.6604,18.1745,18.2911,14199.03614526
2025-02-18,18.4466,19.1464,18.4272,18.8937,30558.79518219
2025-02-19,18.9326,19.0103,18.1745,18.2522,28167.595182075
2025-02-20,18.2328,18.5244,18.019,18.5244,13833.771085002
2025-02-21,18.3105,18.6215,18.1162,18.3105,8695.3662654777
2025-02-24,18.3105,18.3494,18.0384,18.155,10057.650602892
2025-02-25,18.155,19.2824,17.8246,18.2717,23317.286748107
2025-02-26,18.3689,18.7187,18.2717,18.6993,3403.6530122116
2025-02-27,18.6604,18.8354,18.3494,18.4466,11288.233735482
2025-02-28,19.1658,19.2436,18.33,18.6215,37866.154218685
2025-03-03,18.6021,18.641,18.0773,18.2522,25481.096386766
2025-03-04,18.0773,18.0773,17.2998,17.3192,32294.575905165
2025-03-05,17.5136,18.8548,17.5136,18.3689,34209.38795345
2025-03-06,18.466,18.8548,18.3689,18.6604,17799.212049047
2025-03-07,18.6604,19.0103,18.5049,18.8548,18783.884338251
2025-03-10,18.8548,18.952,18.3689,18.3689,6113.8168677634
2025-03-11,18.3105,18.466,18.1356,18.1939,5563.3469882189
2025-03-12,18.1939,18.8548,18.0967,18.8548,12366.537349991
2025-03-13,18.8548,18.8548,18.5244,18.7576,10506.25783183
2025-03-14,18.7187,18.8354,18.5827,18.7965,8081.1036148458
2025-03-17,18.4855,18.7965,18.4466,18.6604,8196.3421690682
2025-03-18,18.5049,18.6799,17.9801,18.0578,18992.754217779
2025-03-19,18.0578,18.3494,17.9218,17.9607,12479.718072888
2025-03-20,17.9412,18.019,17.7274,17.9801,12905.689157246
2025-03-21,18.0578,18.0578,17.708,17.7857,6659.1421689944
2025-03-24,17.844,18.0384,17.844,17.9607,12244.09638613
2025-03-25,18.019,18.0967,17.844,18.0773,5588.0409641237
2025-03-26,18.0967,18.0967,17.844,17.9607,5785.5927713621
2025-03-27,17.9607,17.9801,17.7274,17.7274,10025.754217349
2025-03-28,17.8052,18.0578,17.7468,17.8635,7002.8000003362
2025-03-31,17.7857,17.9218,17.3386,17.5525,13182.467470512
2025-04-01,17.5913,17.8829,17.5136,17.7468,6303.1373497002
2025-04-02,17.7663,17.8829,17.7468,17.7857,19623.479519014
2025-04-03,17.6496,17.6885,17.4941,17.6108,5130.1734942222
2025-04-04,17.6108,17.6302,16.7555,17.1443,35447.173495678
2025-04-07,16.4251,17.1443,15.8614,16.8527,31372.667471386
2025-04-08,16.8916,17.2998,16.8916,17.1831,6532.5855424823
2025-04-09,17.0471,17.0471,16.4834,16.4834,12298.628916253
2025-04-10,17.0471,17.0471,16.9499,17.0276,23014.785543274
2025-04-11,17.0471,17.397,16.8333,17.0082,12186.477109019
2025-04-14,17.2609,17.533,17.0082,17.2609,10704.838554731
2025-04-15,17.2026,17.4941,16.9693,17.0082,8366.1132534137
2025-04-16,16.911,17.0471,16.7555,16.8527,14370.865060931
2025-04-17,16.8138,17.2415,16.7944,17.222,9995.9156631305
2025-04-22,17.222,18.0773,17.1054,18.0773,17375.298796015
2025-04-23,18.155,18.3105,17.9801,18.1356,13063.113253639
2025-04-24,18.1745,18.2522,17.7857,17.9801,10990.877108961
2025-04-25,18.1745,18.5827,18.0967,18.2717,22490.038555297
2025-04-28,18.2717,18.5632,18.0967,18.3105,10181.120482416
2025-04-29,18.3105,18.4466,17.9995,18.0384,10082.344578797
2025-04-30,18.0773,18.2717,17.9801,17.9995,6548.0192774228
2025-05-02,18.0578,18.466,18.0578,18.4272,5817.4891569058
2025-05-05,18.3883,18.6604,18.1939,18.33,8014.2240967703
2025-05-06,18.466,18.7965,18.33,18.7187,18766.392771985
2025-05-07,18.777,19.1464,18.7187,18.9131,17629.440964702
2025-05-08,19.0103,19.8267,18.8742,19.5837,39439.366266954
2025-05-09,19.5837,19.8267,19.3407,19.6809,27312.566266372
2025-05-12,19.8267,19.8267,19.1269,19.1464,15245.443374226
2025-05-13,19.2241,19.4379,19.1269,19.1464,5463.542168937
2025-05-14,19.2436,19.3213,19.0686,19.1658,19800.453012999
2025-05-15,19.1464,19.3407,18.466,19.0492,16932.865061054
2025-05-16,19.0492,19.0492,18.2717,18.466,20990.908434743
2025-05-19,18.5049,19.1269,18.5049,19.0492,18407.301205703
2025-05-20,19.1658,19.2047,19.1464,19.1852,10309.734940254
2025-05-21,19.2047,19.8267,19.2047,19.5351,17639.730121329
2025-05-22,19.5837,19.5837,18.9714,19.0297,3082.6313254492
2025-05-23,19.2241,19.2436,18.3494,18.9131,8656.2674702951
2025-05-26,18.6215,18.6604,18.4272,18.4466,17549.185543011
2025-05-27,18.641,18.6604,18.466,18.6215,6317.542168978
2025-05-28,18.7576,18.9131,18.641,18.7965,4690.8265062493
2025-05-29,18.7965,18.7965,18.4077,18.5632,12546.597590964
2025-05-30,18.4466,18.5632,18.3689,18.5049,10086.460241448
2025-06-02,18.3883,18.6021,18.3689,18.5244,4037.4650604348
2025-06-03,18.5244,19.1269,18.4466,18.5632,12400.49156686
2025-06-04,18.6604,18.952,18.6604,18.7187,4420.2216869592
2025-06-05,18.6604,18.9326,18.466,18.466,7374.2385545709
2025-06-06,18.466,18.8159,18.4077,18.8159,8636.7180727038
2025-06-09,19.0297,19.5351,18.5049,19.2047,17657.221687595
2025-06-10,19.2047,19.4379,18.8548,19.3796,6134.3951810174
2025-06-11,19.3407,19.5351,18.8742,18.8742,6989.4240967211
2025-06-12,18.9131,19.0103,18.5632,18.6215,4307.0409640622
2025-06-13,18.6604,18.8548,18.466,18.6021,5247.46987977
2025-06-16,18.641,18.9326,18.5049,18.7187,6331.9469882558
2025-06-17,18.7187,18.7576,18.5049,18.6604,3712.3277110216
2025-06-18,18.6215,18.7187,18.5632,18.6604,2522.9012049404
2025-06-20,18.5632,19.2436,18.5632,19.2436,9639.9108438363
2025-06-23,19.2436,19.2436,18.7382,18.9909,3751.4265062042
2025-06-24,19.0297,19.0492,18.5827,18.6993,4926.4481930076
2025-06-25,18.7187,19.0492,18.7187,19.0492,5912.1493978742
2025-06-26,18.777,19.2436,18.777,19.2436,8023.4843377346
2025-06-27,18.9909,19.4185,18.8937,19.4185,9391.9421691256
2025-06-30,19.0103,19.4379,19.0103,19.4379,10233.595181214
2025-07-01,19.3602,19.3991,19.0686,19.1464,5939.9301207671
2025-07-02,19.1852,19.263,18.9909,19.2047,14645.585542872
2025-07-03,19.2047,20.8958,19.0492,20.4098,50088.643375899
2025-07-04,20.4098,20.8472,20.0211,20.2641,32943.821688329
2025-07-07,20.2155,20.3612,19.8753,20.2641,19306.573494903
2025-07-08,20.3126,20.7014,20.1183,20.4584,15005.706024817
2025-07-09,20.4584,20.507,19.7295,19.8753,23996.371085489
2025-07-10,19.8753,20.1183,19.8267,20.1183,12267.761446372
2025-07-11,20.0211,20.0211,19.6323,20.0211,6446.1566268155
2025-07-14,19.9239,20.1183,19.7295,19.7295,5621.9951809928
2025-07-15,19.8267,20.0211,19.5351,19.7781,5884.3686749813
2025-07-16,19.7781,19.8267,19.5351,19.7781,4367.7469881615
2025-07-17,19.8267,20.1183,19.5837,20.1183,11908.66988009
2025-07-18,20.1669,20.2155,19.7781,19.9239,13293.590362084
2025-07-21,19.6323,19.9239,19.5837,19.6323,10005.175904095
2025-07-22,19.6809,19.8753,19.6323,19.7781,5887.4554219694
2025-07-23,19.7781,20.1183,19.7781,19.8753,7979.2409642385
2025-07-24,19.8753,20.6528,19.6809,20.3612,33211.339760631
2025-07-25,20.5556,21.1874,20.1183,20.6528,36974.084339124
2025-07-28,20.7014,20.7986,20.3126,20.3612,32104.226507565
2025-07-29,20.507,20.7014,20.0697,20.6042,14858.571085051
2025-07-30,20.6042,21.2845,20.2155,21.1874,37870.269881336
2025-07-31,21.3817,21.6247,20.6042,20.6042,28001.939760381
2025-08-01,20.6528,20.8472,20.1183,20.1669,17810.530121337
2025-08-04,20.4098,20.75,20.1669,20.75,7698.3469883214
2025-08-05,20.8472,20.8472,20.3612,20.4098,5487.2072291791
2025-08-06,20.3126,20.5556,20.2641,20.4098,4794.746988182
2025-08-07,20.4098,20.7014,20.2155,20.4098,6193.0433737913
2025-08-08,20.4098,20.7986,20.2641,20.5556,9729.4265064912
2025-08-11,20.5556,20.8958,20.3612,20.8958,16316.544579097
2025-08-12,20.8958,20.8958,20.6042,20.8472,8883.6578317518
2025-08-13,20.7986,20.7986,20.4584,20.4584,6574.771084653
2025-08-14,20.7986,20.7986,20.3612,20.6528,3823.4506025932
2025-08-18,20.6528,20.7986,20.3126,20.75,5899.8024099218
2025-08-19,20.7986,20.8958,20.507,20.8472,10765.54457883
2025-08-20,20.8958,20.8958,20.75,20.8958,6184.8120484897
2025-08-21,20.8958,20.8958,20.6528,20.8472,3226.6795182272
2025-08-22,20.8958,20.8958,20.6528,20.7014,6192.0144581286
2025-08-25,20.7986,21.3331,20.7986,21.2359,27833.197591698
2025-08-26,21.2359,21.2845,20.75,20.75,7242.5373497453
2025-08-27,21,21.7,20.5,21.35,14454
2025-08-28,21,21.4,20.65,20.75,6950
2025-08-29,20.8,21,20.4,20.4,39005
2025-09-01,20.4,20.55,20.3,20.4,17189
2025-09-02,20.3,23.7,20.2,21.85,121939
2025-09-03,21.5,22.7,21.35,21.9,37849
2025-09-04,21.85,22.4,21.5,21.7,23348
2025-09-05,21.7,22.05,21.35,22.05,20117
2025-09-08,22.1,22.3,21.7,22.05,14167
2025-09-09,22.3,22.35,22,22.35,13073
2025-09-10,22.35,22.6,21.9,22.4,37262
2025-09-11,22.4,22.65,21,22.2,42561
2025-09-12,22.7,24.4,22.55,24.1,166350
2025-09-15,24.4,25.3,24.2,25,68696
2025-09-16,24.95,25,24.2,24.4,21980
2025-09-17,24.25,24.8,24.2,24.4,19943
2025-09-18,24.25,24.4,24.2,24.4,10751
2025-09-19,24.45,24.5,24,24.4,23732
2025-09-22,24.5,24.7,24.45,24.7,12716
2025-09-23,24.7,24.9,24.3,24.3,15853
2025-09-24,24.25,24.45,24.2,24.2,12675
2025-09-25,24.2,24.4,23.5,23.75,14053
2025-09-26,23.75,23.9,23.05,23.85,13032
2025-09-29,24,24.6,23.85,24.6,18638
2025-09-30,24.6,24.8,24.3,24.75,10950
2025-10-01,24.5,24.6,23.5,24.5,20558
2025-10-02,23.5,23.5,22.7,22.95,63290
2025-10-03,23,23.2,22.7,22.85,27707
2025-10-06,22.8,22.8,22.1,22.4,25596
2025-10-07,22.5,22.65,22.05,22.35,13761
2025-10-08,22.35,22.35,21.9,22.05,23817
2025-10-09,22.05,22.05,21.4,21.5,31221
2025-10-10,21.5,22.3,21.4,22.3,21400
2025-10-13,22,22.6,22,22.2,17681
2025-10-14,22.2,22.3,21.5,21.85,14030
2025-10-15,21.85,22.15,21.55,21.95,16418
2025-10-16,21.9,22.5,21.8,22.1,11426
2025-10-17,22.1,22.15,21.8,22.15,11458
2025-10-20,22.25,22.6,21.9,22.45,12118
2025-10-21,22.5,22.8,22.35,22.55,12847
2025-10-22,22.9,23,22.5,23,21531
2025-10-23,23,23,22.45,22.55,8040
2025-10-24,22.6,23,22.5,22.6,6707
2025-10-27,22.6,22.95,22.5,22.6,14795
2025-10-28,22.9,23.1,22.7,22.9,5367
2025-10-29,22.9,23,22.65,23,6608
2025-10-30,23,23.35,22.9,23.1,9259
2025-10-31,23.2,23.6,23.1,23.5,11779
2025-11-03,23.6,23.9,23.5,23.7,8875
2025-11-04,23.7,23.7,22.5,23,10555
2025-11-05,22.1,22.9,22.1,22.7,15991
2025-11-06,22.9,23.5,22.55,23.5,5242
2025-11-07,23.4,23.55,22.6,23.1,4542
2025-11-10,23.1,23.35,22.85,23.15,4288