Date,Open,High,Low,Close,Volume
1987-08-19,0.233013,0.235184,0.226478,0.230891,13966001.184605
1987-08-20,0.230891,0.235184,0.230891,0.233013,14619853.367228
1987-08-21,0.235184,0.235184,0.230891,0.233013,2931318.5917025
1987-08-24,0.230891,0.233013,0.230891,0.230891,13444381.075627
1987-08-25,0.228649,0.25701,0.228649,0.250347,33486076.197844
1987-08-26,0.250347,0.250347,0.24404,0.24404,13010924.086105
1987-08-27,0.24404,0.246093,0.239528,0.239528,5473256.2071737
1987-08-28,0.239528,0.239528,0.233013,0.239528,20570646.610989
1987-08-31,0.239528,0.246093,0.239528,0.24404,10277971.252622
1987-09-01,0.24404,0.24404,0.226478,0.237365,18197671.584461
1987-09-02,0.237365,0.237365,0.226478,0.228649,24684774.924743
1987-09-03,0.228649,0.233013,0.228649,0.230891,19196811.586496
1987-09-04,0.228649,0.233013,0.226478,0.228649,15038624.402979
1987-09-08,0.228649,0.230891,0.224316,0.228649,23509307.675356
1987-09-09,0.230891,0.25701,0.230891,0.254829,39165043.661232
1987-09-10,0.25701,0.263485,0.25701,0.263485,54159574.90739
1987-09-11,0.263485,0.263485,0.25701,0.259231,18072785.008809
1987-09-14,0.259231,0.263485,0.25701,0.25701,19329062.820557
1987-09-15,0.25701,0.259231,0.252607,0.254829,15192886.919949
1987-09-16,0.254829,0.263485,0.254829,0.261423,14223126.893004
1987-09-17,0.263485,0.267809,0.25701,0.259231,24177857.913068
1987-09-18,0.259231,0.263485,0.259231,0.261423,19123358.623444
1987-09-21,0.261423,0.263485,0.24404,0.252607,61542964.134264
1987-09-22,0.252607,0.265568,0.252607,0.265568,53248583.90661
1987-09-23,0.265568,0.280909,0.265568,0.276625,56716215.620163
1987-09-24,0.276625,0.280909,0.272251,0.276625,17352808.217598
1987-09-25,0.276625,0.276625,0.272251,0.274473,7824190.7059481
1987-09-28,0.276625,0.280909,0.272251,0.272251,13870498.617813
1987-09-29,0.272251,0.274473,0.263485,0.265568,11122847.729243
1987-09-30,0.263485,0.272251,0.261423,0.272251,30936776.949294
1987-10-01,0.272251,0.276625,0.272251,0.272251,13606015.310106
1987-10-02,0.274473,0.274473,0.267809,0.267809,9646171.6990655
1987-10-05,0.267809,0.27002,0.267809,0.267809,4246373.4971586
1987-10-06,0.267809,0.267809,0.25701,0.25701,12188108.306093
1987-10-07,0.254829,0.25701,0.248294,0.250347,20577997.151197
1987-10-08,0.252607,0.25701,0.24404,0.248294,18065438.502372
1987-10-09,0.248294,0.248294,0.235184,0.237365,27880566.739725
1987-10-12,0.233013,0.237365,0.233013,0.235184,21547749.110599
1987-10-13,0.235184,0.24404,0.235184,0.24404,8044589.9328206
1987-10-14,0.24173,0.24173,0.235184,0.237365,10667346.178196
1987-10-15,0.237365,0.237365,0.233013,0.233013,10020842.518894
1987-10-16,0.233013,0.235184,0.226478,0.228649,44726462.987861
1987-10-19,0.220013,0.226478,0.178592,0.200399,33118740.791581
1987-10-20,0.191642,0.202579,0.158928,0.169867,55944806.224795
1987-10-21,0.169867,0.202579,0.169867,0.198127,60778906.287547
1987-10-22,0.198127,0.204692,0.182945,0.187288,41302909.304485
1987-10-23,0.185078,0.187288,0.182945,0.187288,23913379.647576
1987-10-26,0.182945,0.185078,0.174209,0.17645,94037243.811182
1987-10-27,0.17645,0.182945,0.17645,0.178592,109465225.9962
1987-10-28,0.178592,0.178592,0.169867,0.172017,21768146.320585
1987-10-29,0.172017,0.180773,0.172017,0.178592,7302577.6560706
1987-10-30,0.180773,0.191642,0.178592,0.191642,20262088.298433
1987-11-02,0.191642,0.196014,0.187288,0.196014,15031263.778342
1987-11-03,0.196014,0.196014,0.185078,0.191642,18014008.923544
1987-11-04,0.187288,0.191642,0.187288,0.191642,5377756.665711
1987-11-05,0.191642,0.193814,0.187288,0.191642,7912347.7747455
1987-11-06,0.193814,0.202579,0.191642,0.200399,10373485.920727
1987-11-09,0.200399,0.200399,0.193814,0.196014,7148303.0377856
1987-11-10,0.196014,0.196014,0.187288,0.187288,8940883.8869557
1987-11-11,0.187288,0.191642,0.178592,0.182945,65649744.93314
1987-11-12,0.185078,0.193814,0.182945,0.191642,7243812.6636771
1987-11-13,0.191642,0.193814,0.187288,0.191642,1866048.9388659
1987-11-16,0.191642,0.193814,0.185078,0.187288,7846230.2252581
1987-11-17,0.187288,0.187288,0.180773,0.182945,22737910.381302
1987-11-18,0.185078,0.191642,0.182945,0.191642,23377072.576381
1987-11-19,0.191642,0.191642,0.187288,0.187288,7008713.364831
1987-11-20,0.187288,0.187288,0.182945,0.182945,9572702.6009269
1987-11-23,0.185078,0.185078,0.180773,0.182945,6648729.5072182
1987-11-24,0.182945,0.182945,0.178592,0.180773,5047151.7747449
1987-11-25,0.180773,0.182945,0.178592,0.182945,10410218.452911
1987-11-27,0.180773,0.182945,0.178592,0.180773,2042376.1862185
1987-11-30,0.178592,0.178592,0.174209,0.17645,74201259.945178
1987-12-01,0.17645,0.180773,0.17645,0.17645,8250302.1974771
1987-12-02,0.17645,0.178592,0.17645,0.17645,10784891.289626
1987-12-03,0.178592,0.178592,0.174209,0.174209,11196301.700738
1987-12-04,0.174209,0.174209,0.169867,0.174209,10865699.835101
1987-12-07,0.174209,0.17645,0.172017,0.174209,6340163.1271192
1987-12-08,0.17645,0.182945,0.174209,0.182945,10424905.415127
1987-12-09,0.182945,0.18949,0.180773,0.18949,4562277.3077081
1987-12-10,0.187288,0.191642,0.182945,0.187288,7971135.9613254
1987-12-11,0.187288,0.191642,0.187288,0.191642,1829315.3982395
1987-12-14,0.18949,0.204692,0.18949,0.204692,13238682.929171
1987-12-15,0.204692,0.220013,0.204692,0.217752,15795313.557516
1987-12-16,0.217752,0.228649,0.21562,0.226478,30848622.905825
1987-12-17,0.226478,0.228649,0.217752,0.217752,25309240.073177
1987-12-18,0.217752,0.222144,0.21562,0.220013,13077050.711578
1987-12-21,0.21562,0.224316,0.213458,0.224316,19130703.112995
1987-12-22,0.224316,0.228649,0.224316,0.228649,11504877.156824
1987-12-23,0.228649,0.237365,0.228649,0.235184,18234399.07443
1987-12-24,0.235184,0.237365,0.233013,0.233013,3629246.7876178
1987-12-28,0.230891,0.230891,0.21562,0.220013,13400310.10455
1987-12-29,0.220013,0.224316,0.220013,0.222144,9183322.6331384
1987-12-30,0.222144,0.224316,0.222144,0.222144,5150010.9324018
1987-12-31,0.222144,0.222144,0.217752,0.222144,18748675.7023
1988-01-04,0.222144,0.222144,0.217752,0.220013,14010075.181011
1988-01-05,0.224316,0.224316,0.206893,0.209085,64128989.864341
1988-01-06,0.209085,0.213458,0.209085,0.211227,27645480.550635
1988-01-07,0.211227,0.226478,0.211227,0.226478,27314871.625898
1988-01-08,0.226478,0.228649,0.209085,0.209085,15810011.612604
1988-01-11,0.209085,0.213458,0.204692,0.213458,35094991.360769
1988-01-12,0.21562,0.21562,0.209085,0.211227,15464724.801636
1988-01-13,0.209085,0.211227,0.209085,0.209085,15890827.21718
1988-01-14,0.211227,0.211227,0.209085,0.209085,7691952.5816445
1988-01-15,0.217752,0.220013,0.21562,0.21562,11424055.50159
1988-01-18,0.217752,0.217752,0.211227,0.21562,3283969.0526362
1988-01-19,0.21562,0.21562,0.211227,0.213458,3342731.0197009
1988-01-20,0.213458,0.213458,0.202579,0.204692,20570646.610989
1988-01-21,0.204692,0.209085,0.204692,0.204692,9139249.6451756
1988-01-22,0.206893,0.206893,0.200399,0.202579,10990597.503625
1988-01-25,0.204692,0.209085,0.202579,0.206893,17661366.530152
1988-01-26,0.204692,0.206893,0.202579,0.202579,10682039.191068
1988-01-27,0.202579,0.204692,0.202579,0.204692,8051938.456143
1988-01-28,0.204692,0.204692,0.202579,0.202579,11659150.766665
1988-01-29,0.202579,0.202579,0.198127,0.202579,14921063.156463
1988-02-01,0.204692,0.211227,0.202579,0.209085,19329062.820557
1988-02-02,0.209085,0.224316,0.206893,0.224316,19600887.592486
1988-02-03,0.224316,0.228649,0.224316,0.226478,34154619.376456
1988-02-04,0.226478,0.230891,0.226478,0.228649,20122497.617036
1988-02-05,0.228649,0.237365,0.228649,0.235184,27425085.357534
1988-02-08,0.233013,0.250347,0.230891,0.239528,31502474.080005
1988-02-09,0.24173,0.24173,0.230891,0.235184,9513920.4650044
1988-02-10,0.235184,0.239528,0.233013,0.239528,9080469.5261389
1988-02-11,0.237365,0.24404,0.235184,0.24173,12070565.21155
1988-02-12,0.24173,0.250347,0.24173,0.246093,11593031.200292
1988-02-16,0.246093,0.252607,0.24404,0.252607,40458045.93762
1988-02-17,0.252607,0.259231,0.252607,0.25701,31678794.268257
1988-02-18,0.25701,0.25701,0.252607,0.252607,22451391.588057
1988-02-19,0.252607,0.25701,0.252607,0.25701,14649239.392976
1988-02-22,0.25701,0.261423,0.25701,0.259231,12379124.532549
1988-02-23,0.261423,0.263485,0.25701,0.25701,14105586.823788
1988-02-24,0.25701,0.25701,0.252607,0.252607,8742531.2384936
1988-02-25,0.254829,0.254829,0.235184,0.237365,21584487.69344
1988-02-26,0.237365,0.24173,0.235184,0.237365,11776682.768339
1988-02-29,0.237365,0.24173,0.235184,0.24173,26183491.482674
1988-03-01,0.24173,0.250347,0.24173,0.248294,29438061.399806
1988-03-02,0.248294,0.276625,0.248294,0.27002,122689212.88718
1988-03-03,0.27002,0.272251,0.27002,0.272251,55320342.084803
1988-03-04,0.27002,0.272251,0.261423,0.265568,22422001.528538
1988-03-07,0.265568,0.27002,0.263485,0.265568,16309588.1685
1988-03-08,0.265568,0.272251,0.263485,0.27002,17742182.134728
1988-03-09,0.27002,0.287503,0.27002,0.283109,51940883.575133
1988-03-10,0.283109,0.291876,0.278786,0.280909,60492387.4943
1988-03-11,0.278786,0.280909,0.27002,0.272251,30738417.241731
1988-03-14,0.274473,0.274473,0.267809,0.272251,11357932.909889
1988-03-15,0.27002,0.280909,0.27002,0.278786,26323080.147186
1988-03-16,0.278786,0.278786,0.274473,0.278786,19174792.236043
1988-03-17,0.280909,0.29614,0.278786,0.289654,75670579.384491
1988-03-18,0.294117,0.304886,0.291876,0.29614,177789160.78733
1988-03-21,0.294117,0.29614,0.285202,0.287503,40781311.381251
1988-03-22,0.289654,0.291876,0.285202,0.285202,38592001.032526
1988-03-23,0.287503,0.287503,0.283109,0.285202,28042194.923546
1988-03-24,0.285202,0.287503,0.280909,0.285202,30407824.452079
1988-03-25,0.287503,0.289654,0.283109,0.285202,68772073.700639
1988-03-28,0.283109,0.285202,0.280909,0.283109,45527253.366762
1988-03-29,0.283109,0.285202,0.272251,0.274473,39870327.439571
1988-03-30,0.274473,0.274473,0.252607,0.259231,42493079.651174
1988-03-31,0.259231,0.263485,0.252607,0.254829,94771909.581496
1988-04-04,0.254829,0.254829,0.248294,0.252607,80078589.133014
1988-04-05,0.252607,0.254829,0.248294,0.252607,69278992.7292
1988-04-06,0.252607,0.254829,0.250347,0.252607,13231334.405848
1988-04-07,0.254829,0.259231,0.252607,0.259231,19975557.403872
1988-04-08,0.25701,0.278786,0.25701,0.274473,31788993.881693
1988-04-11,0.278786,0.283109,0.276625,0.276625,15582269.913066
1988-04-12,0.276625,0.278786,0.274473,0.276625,11086111.163287
1988-04-13,0.278786,0.278786,0.272251,0.274473,20313507.792832
1988-04-14,0.272251,0.274473,0.27002,0.272251,39723384.201079
1988-04-15,0.27002,0.274473,0.267809,0.272251,20600031.628292
1988-04-18,0.272251,0.272251,0.265568,0.267809,15530839.325795
1988-04-19,0.267809,0.274473,0.267809,0.272251,12004442.619847
1988-04-20,0.272251,0.274473,0.265568,0.265568,10380827.38495
1988-04-21,0.267809,0.267809,0.261423,0.263485,28034847.408666
1988-04-22,0.263485,0.27002,0.263485,0.267809,6751573.5382318
1988-04-25,0.27002,0.274473,0.267809,0.272251,7309929.2047217
1988-04-26,0.274473,0.280909,0.272251,0.274473,11842813.427584
1988-04-27,0.276625,0.289654,0.274473,0.287503,21804887.928755
1988-04-28,0.287503,0.289654,0.285202,0.285202,17962581.361601
1988-04-29,0.287503,0.287503,0.285202,0.287503,16434473.735709
1988-05-02,0.287503,0.287503,0.285202,0.287503,7185033.5530833
1988-05-03,0.285202,0.287503,0.285202,0.285202,10255936.775525
1988-05-04,0.285202,0.291876,0.285202,0.289654,27549976.975401
1988-05-05,0.291876,0.294117,0.289654,0.291876,15832053.1488
1988-05-06,0.294117,0.294117,0.291876,0.294117,18506226.871689
1988-05-09,0.291876,0.294117,0.285202,0.287503,29393987.4034
1988-05-10,0.287503,0.289654,0.283109,0.285202,24148462.811335
1988-05-11,0.280909,0.285202,0.276625,0.278786,25206390.999949
1988-05-12,0.278786,0.280909,0.272251,0.274473,24427638.123473
1988-05-13,0.278786,0.280909,0.276625,0.278786,10814279.332259
1988-05-16,0.278786,0.280909,0.278786,0.278786,19490681.928393
1988-05-17,0.280909,0.280909,0.274473,0.274473,15530839.325795
1988-05-18,0.274473,0.276625,0.267809,0.272251,21584487.69344
1988-05-19,0.272251,0.274473,0.27002,0.274473,10571851.678948
1988-05-20,0.274473,0.276625,0.27002,0.27002,6068341.3805184
1988-05-23,0.272251,0.272251,0.261423,0.263485,10498377.538594
1988-05-24,0.263485,0.263485,0.252607,0.25701,10439593.385786
1988-05-25,0.259231,0.267809,0.25701,0.263485,11732615.831032
1988-05-26,0.263485,0.274473,0.263485,0.274473,7405439.839056
1988-05-27,0.272251,0.274473,0.272251,0.272251,5150010.9324018
1988-05-31,0.274473,0.278786,0.274473,0.278786,21430207.024498
1988-06-01,0.278786,0.280909,0.278786,0.278786,11144885.231668
1988-06-02,0.276625,0.278786,0.274473,0.274473,9425760.3708782
1988-06-03,0.274473,0.278786,0.274473,0.278786,2857851.5104497
1988-06-06,0.274473,0.278786,0.274473,0.276625,7456866.3925559
1988-06-07,0.278786,0.278786,0.27002,0.272251,12562782.151252
1988-06-08,0.27002,0.274473,0.265568,0.274473,27314871.625898
1988-06-09,0.274473,0.280909,0.272251,0.278786,23046466.676972
1988-06-10,0.278786,0.280909,0.278786,0.278786,21121647.703499
1988-06-13,0.280909,0.289654,0.280909,0.287503,32780797.461721
1988-06-14,0.289654,0.300552,0.287503,0.294117,48260198.132702
1988-06-15,0.294117,0.294117,0.289654,0.291876,10491031.032158
1988-06-16,0.291876,0.294117,0.287503,0.289654,18043383.856419
1988-06-17,0.289654,0.291876,0.289654,0.289654,18315222.746549
1988-06-20,0.289654,0.289654,0.280909,0.280909,10042878.004433
1988-06-21,0.280909,0.285202,0.276625,0.285202,21070216.107784
1988-06-22,0.285202,0.298213,0.285202,0.29614,32553042.652426
1988-06-23,0.298213,0.307146,0.294117,0.304886,19725784.252567
1988-06-24,0.304886,0.309339,0.304886,0.307146,33059967.731645
1988-06-27,0.309339,0.317886,0.304886,0.311391,18969081.988273
1988-06-28,0.313611,0.335418,0.309339,0.326682,35719458.526088
1988-06-29,0.326682,0.335418,0.32459,0.328854,48443871.88649
1988-06-30,0.328854,0.331055,0.326682,0.328854,26852047.771043
1988-07-01,0.328854,0.328854,0.320147,0.32459,11475481.046647
1988-07-05,0.322309,0.326682,0.320147,0.32459,20107801.578833
1988-07-06,0.32459,0.326682,0.317886,0.317886,19005806.452913
1988-07-07,0.315834,0.322309,0.313611,0.317886,11166926.767863
1988-07-08,0.317886,0.320147,0.317886,0.320147,6097730.4315939
1988-07-11,0.320147,0.320147,0.315834,0.317886,3445584.1267005
1988-07-12,0.315834,0.320147,0.313611,0.317886,11945670.568354
1988-07-13,0.326682,0.326682,0.317886,0.320147,56157858.94523
1988-07-14,0.317886,0.320147,0.309339,0.313611,23575436.317715
1988-07-15,0.313611,0.315834,0.302675,0.307146,16978130.338669
1988-07-18,0.304886,0.304886,0.294117,0.298213,15435328.69146
1988-07-19,0.298213,0.304886,0.29614,0.300552,14641891.878096
1988-07-20,0.300552,0.302675,0.298213,0.300552,6832401.2441217
1988-07-21,0.298213,0.300552,0.294117,0.29614,12217491.306512
1988-07-22,0.29614,0.29614,0.283109,0.287503,17440972.345496
1988-07-25,0.285202,0.291876,0.285202,0.289654,5583460.8628245
1988-07-26,0.289654,0.291876,0.289654,0.289654,6670767.0096425
1988-07-27,0.289654,0.294117,0.289654,0.291876,7214420.587273
1988-07-28,0.289654,0.294117,0.289654,0.289654,11218351.304477
1988-07-29,0.289654,0.294117,0.289654,0.294117,10873054.40908
1988-08-01,0.294117,0.294117,0.291876,0.294117,16838548.733256
1988-08-02,0.294117,0.29614,0.294117,0.294117,14649239.392976
1988-08-03,0.294117,0.294117,0.289654,0.294117,17220566.059522
1988-08-04,0.294117,0.307146,0.291876,0.300552,35153772.488249
1988-08-05,0.300552,0.300552,0.298213,0.300552,12254220.813367
1988-08-08,0.298213,0.300552,0.294117,0.29614,8815989.2437603
1988-08-09,0.300552,0.300552,0.287503,0.298213,13275411.427583
1988-08-10,0.294117,0.298213,0.289654,0.289654,9234754.2288528
1988-08-11,0.289654,0.294117,0.289654,0.291876,11056714.044669
1988-08-12,0.294117,0.294117,0.289654,0.289654,2578677.2067549
1988-08-15,0.289654,0.289654,0.272251,0.274473,12959509.633919
1988-08-16,0.272251,0.280909,0.272251,0.276625,15398597.167719
1988-08-17,0.280909,0.283109,0.276625,0.280909,9183322.6331384
1988-08-18,0.280909,0.285202,0.280909,0.283109,5487948.2116042
1988-08-19,0.285202,0.294117,0.283109,0.294117,8544170.5224882
1988-08-22,0.294117,0.294117,0.285202,0.285202,9807777.6971438
1988-08-23,0.287503,0.289654,0.272251,0.274473,35124372.344301
1988-08-24,0.276625,0.280909,0.276625,0.280909,20306169.353939
1988-08-25,0.276625,0.280909,0.274473,0.276625,5686327.0795816
1988-08-26,0.274473,0.276625,0.274473,0.276625,3034170.6902592
1988-08-29,0.276625,0.285202,0.276625,0.285202,15200241.493928
1988-08-30,0.283109,0.285202,0.283109,0.285202,10006154.548235
1988-08-31,0.285202,0.294117,0.285202,0.291876,19997612.049825
1988-09-01,0.289654,0.291876,0.285202,0.287503,15523493.827801
1988-09-02,0.291876,0.304886,0.289654,0.304886,16184695.54219
1988-09-06,0.304886,0.309339,0.304886,0.307146,16037756.337471
1988-09-07,0.307146,0.311391,0.300552,0.302675,21878346.942464
1988-09-08,0.300552,0.317886,0.298213,0.317886,72930292.145886
1988-09-09,0.317886,0.335418,0.317886,0.328854,73451899.145106
1988-09-12,0.331055,0.335418,0.328854,0.331055,32281221.914268
1988-09-13,0.331055,0.337669,0.326682,0.335418,34022378.226824
1988-09-14,0.337669,0.339791,0.333167,0.335418,31943264.466207
1988-09-15,0.335418,0.335418,0.328854,0.331055,19711095.273466
1988-09-16,0.331055,0.331055,0.322309,0.326682,21635910.213168
1988-09-19,0.326682,0.3529,0.320147,0.35064,98121985.090748
1988-09-20,0.3529,0.3529,0.341864,0.341864,100590461.67563
1988-09-21,0.344095,0.348458,0.339791,0.346256,30106615.671289
1988-09-22,0.348458,0.348458,0.341864,0.346256,42515117.153598
1988-09-23,0.348458,0.3529,0.344095,0.35064,45637454.997084
1988-09-26,0.35064,0.35064,0.344095,0.346256,16280199.117424
1988-09-27,0.346256,0.348458,0.344095,0.346256,19667008.167302
1988-09-28,0.344095,0.344095,0.335418,0.339791,23105237.720023
1988-09-29,0.339791,0.339791,0.335418,0.337669,12430549.069162
1988-09-30,0.337669,0.341864,0.337669,0.339791,22260366.285616
1988-10-03,0.339791,0.339791,0.335418,0.339791,7846230.2252581
1988-10-04,0.339791,0.339791,0.337669,0.339791,3812918.5245215
1988-10-05,0.339791,0.339791,0.335418,0.337669,13047664.685831
1988-10-06,0.339791,0.348458,0.337669,0.348458,22635046.181431
1988-10-07,0.348458,0.359297,0.344095,0.359297,66869285.17049
1988-10-10,0.359297,0.368132,0.357075,0.36366,31436362.581175
1988-10-11,0.365881,0.368132,0.359297,0.365881,26514097.382083
1988-10-12,0.36366,0.365881,0.359297,0.361487,17712805.184968
1988-10-13,0.361487,0.36366,0.359297,0.361487,12665636.266693
1988-10-14,0.36366,0.37673,0.361487,0.372486,61976415.07313
1988-10-17,0.37673,0.37673,0.370273,0.372486,14847598.092095
1988-10-18,0.372486,0.372486,0.368132,0.372486,12592177.252984
1988-10-19,0.37673,0.381122,0.374518,0.378911,26778570.605361
1988-10-20,0.378911,0.385475,0.37673,0.383255,15251665.0221
1988-10-21,0.383255,0.396433,0.383255,0.392011,60654021.72878
1988-10-24,0.396433,0.396433,0.383255,0.387727,17000171.874864
1988-10-25,0.385475,0.387727,0.378911,0.383255,22311808.974202
1988-10-26,0.383255,0.385475,0.381122,0.383255,18300529.733675
1988-10-27,0.381122,0.392011,0.368132,0.368132,25544335.338252
1988-10-28,0.370273,0.374518,0.368132,0.374518,20504533.095272
1988-10-31,0.372486,0.372486,0.368132,0.370273,9771060.2916036
1988-11-01,0.370273,0.372486,0.361487,0.361487,14157007.32663
1988-11-02,0.36366,0.368132,0.359297,0.361487,18623776.01689
1988-11-03,0.37673,0.383255,0.372486,0.381122,88446428.374379
1988-11-04,0.378911,0.383255,0.37673,0.381122,24317445.569137
1988-11-07,0.381122,0.381122,0.37673,0.378911,33824015.493934
1988-11-08,0.381122,0.383255,0.381122,0.381122,11945670.568354
1988-11-09,0.381122,0.383255,0.37673,0.383255,12459930.052695
1988-11-10,0.381122,0.38978,0.381122,0.387727,29129501.070364
1988-11-11,0.387727,0.387727,0.37673,0.37673,34617457.349511
1988-11-14,0.381122,0.381122,0.37673,0.37673,16912006.738524
1988-11-15,0.37673,0.381122,0.37673,0.378911,24684774.924743
1988-11-16,0.37673,0.378911,0.368132,0.368132,41751061.323766
1988-11-17,0.372486,0.372486,0.359297,0.361487,25551672.768703
1988-11-18,0.361487,0.36366,0.3529,0.357075,19262948.296399
1988-11-21,0.355042,0.355042,0.348458,0.3529,17551168.933602
1988-11-22,0.348458,0.3529,0.335418,0.339791,136280529.13375
1988-11-23,0.339791,0.346256,0.337669,0.344095,60749527.3209
1988-11-25,0.339791,0.341864,0.337669,0.337669,24361524.607758
1988-11-28,0.337669,0.339791,0.322309,0.32459,52925335.60651
1988-11-29,0.326682,0.326682,0.309339,0.326682,116716380.12411
1988-11-30,0.32459,0.328854,0.32459,0.326682,52242094.37281
1988-12-01,0.326682,0.337669,0.326682,0.331055,32112253.274666
1988-12-02,0.331055,0.335418,0.331055,0.331055,21907732.968211
1988-12-05,0.333167,0.335418,0.331055,0.331055,44792592.638662
1988-12-06,0.331055,0.335418,0.331055,0.331055,36197002.621774
1988-12-07,0.333167,0.333167,0.326682,0.326682,31884506.532915
1988-12-08,0.326682,0.326682,0.315834,0.315834,24199898.440821
1988-12-09,0.317886,0.317886,0.313611,0.317886,21114303.213947
1988-12-12,0.317886,0.317886,0.315834,0.315834,22422001.528538
1988-12-13,0.315834,0.32459,0.315834,0.32459,19204166.160476
1988-12-14,0.32459,0.32459,0.309339,0.311391,43440802.175694
1988-12-15,0.313611,0.313611,0.287503,0.294117,100039460.58311
1988-12-16,0.311391,0.311391,0.289654,0.294117,121910469.08669
1988-12-19,0.294117,0.294117,0.283109,0.285202,60874406.837452
1988-12-20,0.287503,0.291876,0.285202,0.287503,48194088.650757
1988-12-21,0.289654,0.298213,0.287503,0.294117,42654695.73368
1988-12-22,0.294117,0.304886,0.294117,0.302675,44293007.006781
1988-12-23,0.304886,0.307146,0.302675,0.307146,11842813.427584
1988-12-27,0.307146,0.309339,0.304886,0.307146,23097901.298015
1988-12-28,0.309339,0.311391,0.307146,0.309339,14296602.041799
1988-12-29,0.309339,0.313611,0.309339,0.309339,25581062.828221
1988-12-30,0.309339,0.311391,0.309339,0.309339,15317789.630687
1989-01-03,0.309339,0.313611,0.304886,0.311391,21871004.469799
1989-01-04,0.313611,0.320147,0.313611,0.320147,15413295.222807
1989-01-05,0.320147,0.320147,0.309339,0.309339,25265166.076771
1989-01-06,0.309339,0.309339,0.300552,0.304886,24023574.218797
1989-01-09,0.304886,0.304886,0.294117,0.300552,29298478.785952
1989-01-10,0.302675,0.304886,0.300552,0.300552,34896632.661649
1989-01-11,0.302675,0.309339,0.300552,0.309339,43286521.506752
1989-01-12,0.309339,0.311391,0.304886,0.304886,25727997.999169
1989-01-13,0.307146,0.311391,0.300552,0.309339,30745771.815711
1989-01-16,0.311391,0.320147,0.311391,0.317886,63805732.488255
1989-01-17,0.320147,0.328854,0.317886,0.32459,23413810.150779
1989-01-18,0.326682,0.337669,0.32459,0.337669,39209116.649195
1989-01-19,0.335418,0.341864,0.335418,0.341864,41875953.950076
1989-01-20,0.341864,0.35064,0.339791,0.341864,47628393.53693
1989-01-23,0.346256,0.35064,0.344095,0.348458,23355036.0824
1989-01-24,0.346256,0.361487,0.344095,0.357075,41361695.474178
1989-01-25,0.361487,0.36366,0.355042,0.357075,24809675.618595
1989-01-26,0.355042,0.359297,0.3529,0.359297,16287541.59009
1989-01-27,0.357075,0.357075,0.339791,0.341864,26337775.176945
1989-01-30,0.341864,0.3529,0.341864,0.346256,28865018.7711
1989-01-31,0.348458,0.355042,0.341864,0.35064,34213392.436392
1989-02-01,0.355042,0.361487,0.35064,0.361487,26962245.367594
1989-02-02,0.361487,0.372486,0.361487,0.372486,23259524.439622
1989-02-03,0.370273,0.385475,0.370273,0.381122,32766094.364419
1989-02-06,0.381122,0.381122,0.37673,0.378911,24677428.418306
1989-02-07,0.378911,0.385475,0.378911,0.381122,21158386.286339
1989-02-08,0.383255,0.385475,0.374518,0.37673,18484193.403036
1989-02-09,0.374518,0.37673,0.365881,0.365881,29540917.532134
1989-02-10,0.365881,0.365881,0.3529,0.357075,23325640.980667
1989-02-13,0.355042,0.361487,0.355042,0.357075,29320511.246162
1989-02-14,0.357075,0.361487,0.35064,0.3529,18976422.444052
1989-02-15,0.357075,0.357075,0.3529,0.3529,6729540.069579
1989-02-16,0.357075,0.357075,0.3529,0.3529,6773627.1757423
1989-02-17,0.355042,0.357075,0.35064,0.3529,11468133.531768
1989-02-21,0.357075,0.357075,0.35064,0.3529,14766786.521292
1989-02-22,0.355042,0.355042,0.344095,0.348458,21915084.516863
1989-02-23,0.344095,0.348458,0.341864,0.346256,27292834.123474
1989-02-24,0.346256,0.346256,0.341864,0.341864,14862295.138741
1989-02-27,0.341864,0.344095,0.339791,0.344095,13591324.314119
1989-02-28,0.344095,0.35064,0.341864,0.348458,15112079.382916
1989-03-01,0.355042,0.357075,0.346256,0.348458,21452237.467821
1989-03-02,0.348458,0.35064,0.346256,0.35064,9741668.2151994
1989-03-03,0.35064,0.359297,0.35064,0.355042,12981551.170115
1989-03-06,0.357075,0.368132,0.355042,0.368132,28255249.660867
1989-03-07,0.368132,0.368132,0.36366,0.368132,8448655.8543822
1989-03-08,0.365881,0.374518,0.36366,0.372486,27542620.384535
1989-03-09,0.372486,0.381122,0.372486,0.381122,23531342.152452
1989-03-10,0.378911,0.394152,0.378911,0.387727,33059967.731645
1989-03-13,0.385475,0.385475,0.381122,0.381122,20497184.57195
1989-03-14,0.381122,0.381122,0.368132,0.372486,18976422.444052
1989-03-15,0.372486,0.37673,0.372486,0.37673,14237822.931206
1989-03-16,0.37673,0.383255,0.37673,0.381122,6825046.6701419
1989-03-17,0.378911,0.378911,0.36366,0.368132,28798907.27227
1989-03-20,0.372486,0.398516,0.368132,0.396433,50508277.507591
1989-03-21,0.400697,0.402839,0.392011,0.394152,58023911.917868
1989-03-22,0.394152,0.396433,0.38978,0.38978,28710747.178144
1989-03-23,0.38978,0.392011,0.383255,0.385475,26668370.991925
1989-03-27,0.381122,0.383255,0.381122,0.383255,6766275.6270911
1989-03-28,0.385475,0.38978,0.381122,0.381122,17227916.599731
1989-03-29,0.381122,0.381122,0.381122,0.381122,22311808.974202
1989-03-30,0.381122,0.392011,0.381122,0.38978,15472061.223643
1989-03-31,0.392011,0.394152,0.38978,0.392011,12731763.900611
1989-04-03,0.392011,0.407301,0.38978,0.4051,34110538.32095
1989-04-04,0.407301,0.413737,0.4051,0.409492,39973166.42837
1989-04-05,0.407301,0.411615,0.400697,0.407301,12496661.576435
1989-04-06,0.4051,0.424704,0.4051,0.424704,25911668.72763
1989-04-07,0.422513,0.433371,0.420381,0.424704,25977786.277117
1989-04-10,0.426826,0.429058,0.424704,0.424704,12371776.009226
1989-04-11,0.426826,0.431258,0.420381,0.420381,25919012.208738
1989-04-12,0.420381,0.426826,0.420381,0.424704,8602941.5655389
1989-04-13,0.424704,0.429058,0.422513,0.426826,14502307.247356
1989-04-14,0.429058,0.435622,0.426826,0.433371,15898164.64763
1989-04-17,0.433371,0.437714,0.429058,0.435622,21804887.928755
1989-04-18,0.435622,0.439927,0.433371,0.435622,17477704.877678
1989-04-19,0.437714,0.439927,0.435622,0.437714,11431402.008027
1989-04-20,0.437714,0.437714,0.424704,0.433371,17426274.290408
1989-04-21,0.433371,0.435622,0.433371,0.435622,7060139.9183308
1989-04-24,0.433371,0.435622,0.433371,0.433371,5017765.748998
1989-04-25,0.435622,0.435622,0.424704,0.424704,21797537.388547
1989-04-26,0.424704,0.426826,0.420381,0.422513,18403383.849118
1989-04-27,0.422513,0.429058,0.422513,0.429058,10689390.73972
1989-04-28,0.426826,0.429058,0.424704,0.429058,7515638.4440495
1989-05-01,0.426826,0.435622,0.424704,0.435622,12217491.306512
1989-05-02,0.435622,0.444339,0.435622,0.439927,18542972.51363
1989-05-03,0.439927,0.444339,0.439927,0.444339,18381346.346694
1989-05-04,0.444339,0.444339,0.439927,0.439927,12055862.114247
1989-05-05,0.444339,0.448662,0.442127,0.446501,14803518.045032
1989-05-08,0.448662,0.45955,0.444339,0.45955,20849818.897798
1989-05-09,0.461782,0.463973,0.457318,0.461782,12261571.353575
1989-05-10,0.461782,0.461782,0.452956,0.452956,15119428.914682
1989-05-11,0.455148,0.457318,0.448662,0.448662,7412781.3032784
1989-05-12,0.452956,0.452956,0.444339,0.448662,7919697.3065109
1989-05-15,0.448662,0.448662,0.439927,0.439927,17881763.74014
1989-05-16,0.439927,0.444339,0.435622,0.439927,18645825.62063
1989-05-17,0.439927,0.442127,0.435622,0.439927,27601402.520458
1989-05-18,0.439927,0.439927,0.435622,0.435622,20820429.846722
1989-05-19,0.435622,0.448662,0.435622,0.446501,39458903.9187
1989-05-22,0.448662,0.450774,0.444339,0.448662,24780279.508421
1989-05-23,0.450774,0.450774,0.442127,0.442127,16177343.993539
1989-05-24,0.439927,0.442127,0.437714,0.439927,22613020.780321
1989-05-25,0.439927,0.442127,0.437714,0.437714,11548949.136344
1989-05-26,0.439927,0.444339,0.437714,0.444339,12224836.804506
1989-05-30,0.442127,0.444339,0.435622,0.439927,20702894.81972
1989-05-31,0.439927,0.446501,0.435622,0.444339,41758413.88086
1989-06-01,0.446501,0.448662,0.444339,0.448662,22833417.990309
1989-06-02,0.448662,0.468227,0.444339,0.468227,108892183.3675
1989-06-05,0.468227,0.470419,0.461782,0.466035,52682887.784341
1989-06-06,0.466035,0.496806,0.466035,0.494485,64356729.546994
1989-06-07,0.499086,0.531314,0.499086,0.527049,99723544.671249
1989-06-08,0.524869,0.533495,0.518324,0.522786,76258330.152713
1989-06-09,0.518324,0.522786,0.507416,0.51168,25830850.097726
1989-06-12,0.51168,0.513763,0.499086,0.503251,16970780.806903
1989-06-13,0.503251,0.503251,0.485709,0.499086,31215947.219217
1989-06-14,0.501069,0.503251,0.481575,0.487712,20431058.95492
1989-06-15,0.487712,0.487712,0.474732,0.481575,27836494.760204
1989-06-16,0.481575,0.490003,0.479254,0.483686,20056385.109762
1989-06-19,0.483686,0.492096,0.477141,0.490003,18506226.871689
1989-06-20,0.494485,0.496806,0.490003,0.494485,17411582.285977
1989-06-21,0.492096,0.51168,0.490003,0.499086,26749172.4783
1989-06-22,0.499086,0.501069,0.492096,0.496806,15685121.003179
1989-06-23,0.499086,0.503251,0.499086,0.503251,13312155.052639
1989-06-26,0.505334,0.507416,0.499086,0.501069,10851014.88977
1989-06-27,0.503251,0.515943,0.499086,0.507416,18800098.222028
1989-06-28,0.507416,0.509398,0.496806,0.503251,14296602.041799
1989-06-29,0.501069,0.501069,0.479254,0.483686,23288911.473812
1989-06-30,0.485709,0.490003,0.477141,0.477141,19960879.517643
1989-07-03,0.477141,0.479254,0.472491,0.477141,11504877.156824
1989-07-05,0.477141,0.499086,0.472491,0.496806,24868437.585661
1989-07-06,0.503251,0.522786,0.501069,0.522786,26470011.284362
1989-07-07,0.527049,0.531314,0.51168,0.51168,24736206.520458
1989-07-10,0.51168,0.513763,0.494485,0.501069,33089341.656077
1989-07-11,0.503251,0.507416,0.494485,0.499086,40436009.443639
1989-07-12,0.499086,0.499086,0.479254,0.479254,29438061.399806
1989-07-13,0.479254,0.507416,0.479254,0.505334,48671613.586028
1989-07-14,0.507416,0.531314,0.503251,0.531314,72474796.645496
1989-07-17,0.527049,0.531314,0.522786,0.527049,34543988.251373
1989-07-18,0.522786,0.527049,0.513763,0.513763,25919012.208738
1989-07-19,0.513763,0.515943,0.503251,0.507416,42522465.676921
1989-07-20,0.507416,0.507416,0.496806,0.499086,29504175.923965
1989-07-21,0.494485,0.505334,0.490003,0.503251,34962754.244908
1989-07-24,0.503251,0.507416,0.501069,0.507416,20974706.481892
1989-07-25,0.507416,0.529232,0.507416,0.522786,43418747.529741
1989-07-26,0.522786,0.535678,0.518324,0.535678,50860914.858766
1989-07-27,0.54004,0.54232,0.529232,0.533495,42382876.003966
1989-07-28,0.533495,0.535678,0.527049,0.531314,11945670.568354
1989-07-31,0.535678,0.544403,0.531314,0.544403,26976932.329809
1989-08-01,0.544403,0.546585,0.538057,0.538057,31913898.609319
1989-08-02,0.538057,0.544403,0.535678,0.54004,11607722.19628
1989-08-03,0.54004,0.544403,0.531314,0.535678,15494103.768283
1989-08-04,0.535678,0.544403,0.533495,0.544403,27006321.380886
1989-08-07,0.546585,0.561757,0.544403,0.561757,25279859.089646
1989-08-08,0.561757,0.566021,0.559674,0.566021,18403383.849118
1989-08-09,0.564137,0.566021,0.551246,0.551246,21084904.078443
1989-08-10,0.548965,0.559674,0.544403,0.557691,30319665.366396
1989-08-11,0.559674,0.561757,0.548965,0.553427,20864517.961328
1989-08-14,0.548965,0.555708,0.546585,0.553427,24596615.83906
1989-08-15,0.553427,0.557691,0.553427,0.557691,7177679.9875464
1989-08-16,0.557691,0.572665,0.557691,0.566021,18440119.406629
1989-08-17,0.568203,0.572665,0.564137,0.566021,11490175.067964
1989-08-18,0.566021,0.566021,0.561757,0.566021,14259873.543388
1989-08-21,0.561757,0.566021,0.553427,0.555708,17896468.854329
1989-08-22,0.553427,0.557691,0.553427,0.557691,8911486.7683372
1989-08-23,0.557691,0.557691,0.553427,0.557691,13018280.67697
1989-08-24,0.557691,0.568203,0.557691,0.566021,33464039.703864
1989-08-25,0.566021,0.568203,0.564137,0.564137,14810859.509254
1989-08-28,0.564137,0.568203,0.559674,0.568203,16089179.865642
1989-08-29,0.570384,0.574847,0.566021,0.568203,20306169.353939
1989-08-30,0.570384,0.59458,0.570384,0.59458,31105758.698653
1989-08-31,0.598844,0.611934,0.598844,0.611934,26506743.816546
1989-09-01,0.611934,0.611934,0.603208,0.60767,34837857.584827
1989-09-05,0.60767,0.616296,0.605389,0.611934,27380991.192272
1989-09-06,0.609951,0.611934,0.598844,0.60767,14134973.857977
1989-09-07,0.60767,0.611934,0.60767,0.611934,18006665.442435
1989-09-08,0.616296,0.653383,0.616296,0.653383,47745929.572375
1989-09-11,0.655465,0.673117,0.653383,0.668357,45035021.300416
1989-09-12,0.670736,0.673117,0.65963,0.664094,32508966.639135
1989-09-13,0.668357,0.705543,0.666374,0.686008,61542964.134264
1989-09-14,0.681645,0.690173,0.679562,0.684024,35939854.727632
1989-09-15,0.684024,0.68819,0.6752,0.679562,29731939.809246
1989-09-18,0.677579,0.677579,0.664094,0.673117,71644621.249291
1989-09-19,0.6752,0.709907,0.6752,0.699197,68830860.878776
1989-09-20,0.703362,0.727458,0.703362,0.725376,62233555.908172
1989-09-21,0.735987,0.772974,0.729739,0.753638,81063042.172833
1989-09-22,0.753638,0.753638,0.725376,0.729739,67221931.597652
1989-09-25,0.725376,0.744712,0.722996,0.729739,56209290.540944
1989-09-26,0.729739,0.731722,0.720913,0.727458,32516317.179343
1989-09-27,0.725376,0.772974,0.720913,0.770892,55070557.840628
1989-09-28,0.781898,0.807581,0.749274,0.799549,118560391.56054
1989-09-29,0.799549,0.799549,0.779518,0.781898,39510320.387771
1989-10-02,0.772974,0.777238,0.762165,0.766529,32957120.675302
1989-10-03,0.766529,0.772974,0.7581,0.759983,23781138.497943
1989-10-04,0.7581,0.759983,0.735987,0.756017,40840076.373643
1989-10-05,0.749274,0.762165,0.744712,0.753638,22554252.762598
1989-10-06,0.7581,0.779518,0.756017,0.772974,29298478.785952
1989-10-09,0.774957,0.788443,0.766529,0.788443,14708017.495126
1989-10-10,0.790724,0.795087,0.766529,0.772974,26896111.68302
1989-10-11,0.770892,0.770892,0.762165,0.770892,16177343.993539
1989-10-12,0.772974,0.795087,0.772974,0.78418,32876304.062284
1989-10-13,0.78418,0.814324,0.753638,0.7581,55856647.139111
1989-10-16,0.740547,0.762165,0.716551,0.762165,78249266.675674
1989-10-17,0.756017,0.762165,0.740547,0.756017,33743212.999115
1989-10-18,0.753638,0.774957,0.749274,0.766529,23509307.675356
1989-10-19,0.766529,0.78418,0.766529,0.777238,24236627.947675
1989-10-20,0.777238,0.78418,0.766529,0.779518,23509307.675356
1989-10-23,0.781898,0.790724,0.774957,0.779518,16221421.015274
1989-10-24,0.774957,0.777238,0.753638,0.768909,26675718.506805
1989-10-25,0.772974,0.779518,0.770892,0.770892,5495298.7518124
1989-10-26,0.766529,0.770892,0.735987,0.740547,31399613.913905
1989-10-27,0.740547,0.740547,0.686008,0.707725,51735174.335805
1989-10-30,0.705543,0.71427,0.6752,0.694636,52506576.672074
1989-10-31,0.699197,0.725376,0.694636,0.722996,21797537.388547
1989-11-01,0.725376,0.735987,0.71427,0.735987,27843839.249756
1989-11-02,0.731722,0.735987,0.703362,0.705543,53814283.054208
1989-11-03,0.705543,0.71199,0.694636,0.701478,23457884.147185
1989-11-06,0.703362,0.703362,0.6752,0.681645,23773788.966177
1989-11-07,0.679562,0.699197,0.6752,0.690173,23061169.774275
1989-11-08,0.699197,0.722996,0.68819,0.716551,54894237.652374
1989-11-09,0.720913,0.729739,0.707725,0.716551,32964463.147967
1989-11-10,0.725376,0.744712,0.722996,0.740547,35036214.26706
1989-11-13,0.740547,0.747093,0.722996,0.731722,25860238.140359
1989-11-14,0.729739,0.731722,0.71199,0.722996,17830348.279511
1989-11-15,0.720913,0.725376,0.670736,0.686008,96689388.09919
1989-11-16,0.699197,0.705543,0.686008,0.694636,46085593.906608
1989-11-17,0.699197,0.705543,0.694636,0.699197,35939854.727632
1989-11-20,0.697016,0.703362,0.68819,0.697016,21856314.482256
1989-11-21,0.697016,0.697016,0.681645,0.690173,27579368.043362
1989-11-22,0.68819,0.697016,0.681645,0.690173,20886556.472196
1989-11-24,0.699197,0.705543,0.699197,0.699197,6979329.3559699
1989-11-27,0.699197,0.71427,0.699197,0.71427,18623776.01689
1989-11-28,0.720913,0.720913,0.707725,0.707725,12320344.413511
1989-11-29,0.707725,0.71199,0.6752,0.686008,47966334.849904
1989-11-30,0.686008,0.699197,0.681645,0.694636,33045280.769428
1989-12-01,0.697016,0.699197,0.664094,0.666374,63364935.042952
1989-12-04,0.65963,0.666374,0.635831,0.655465,83443352.612925
1989-12-05,0.653383,0.664094,0.640393,0.64902,30466596.503573
1989-12-06,0.644657,0.64902,0.635831,0.640393,21834267.903845
1989-12-07,0.644657,0.644657,0.631469,0.635831,22003242.594103
1989-12-08,0.635831,0.64902,0.635831,0.646839,23619515.356336
1989-12-11,0.640393,0.653383,0.640393,0.64902,20107801.578833
1989-12-12,0.653383,0.653383,0.59458,0.622743,77992131.891289
1989-12-13,0.625023,0.625023,0.590118,0.598844,60205876.768597
1989-12-14,0.59458,0.598844,0.577226,0.587936,64635904.859132
1989-12-15,0.59458,0.59458,0.557691,0.561757,41332308.439989
1989-12-18,0.572665,0.598844,0.570384,0.579409,68287198.225159
1989-12-19,0.585754,0.631469,0.579409,0.622743,48238160.630277
1989-12-20,0.611934,0.63365,0.611934,0.631469,30576805.192995
1989-12-21,0.63365,0.644657,0.627305,0.638211,14392106.625477
1989-12-22,0.640393,0.640393,0.63365,0.63365,7699306.1471814
1989-12-26,0.640393,0.640393,0.627305,0.63365,6685461.0309588
1989-12-27,0.631469,0.644657,0.616296,0.625023,20071076.10575
1989-12-28,0.625023,0.63365,0.60767,0.62056,34000333.665299
1989-12-29,0.616296,0.640393,0.616296,0.627305,18711940.144788
1990-01-02,0.622743,0.662011,0.62056,0.662011,39091578.596865
1990-01-03,0.670736,0.673117,0.64902,0.64902,36292492.078809
1990-01-04,0.644657,0.653383,0.622743,0.635831,15596954.858396
1990-01-05,0.63365,0.653383,0.63365,0.653383,20115148.08527
1990-01-08,0.653383,0.657548,0.635831,0.653383,11446091.995572
1990-01-09,0.662011,0.662011,0.640393,0.640393,12606867.240529
1990-01-10,0.635831,0.64902,0.631469,0.635831,23810525.532132
1990-01-11,0.644657,0.644657,0.63365,0.63365,6523836.8809085
1990-01-12,0.622743,0.635831,0.616296,0.631469,13260719.423153
1990-01-15,0.631469,0.644657,0.625023,0.635831,12290952.337107
1990-01-16,0.627305,0.64902,0.62056,0.644657,23325640.980667
1990-01-17,0.644657,0.657548,0.63365,0.635831,12327697.979048
1990-01-18,0.63365,0.64902,0.627305,0.64902,13826414.536979
1990-01-19,0.653383,0.662011,0.653383,0.662011,28328720.775892
1990-01-22,0.662011,0.673117,0.653383,0.657548,23509307.675356
1990-01-23,0.662011,0.666374,0.653383,0.657548,21129000.260593
1990-01-24,0.640393,0.64902,0.62056,0.63365,57590464.004331
1990-01-25,0.63365,0.644657,0.62056,0.625023,14392106.625477
1990-01-26,0.622743,0.635831,0.611934,0.631469,19145392.092097
1990-01-29,0.627305,0.631469,0.603208,0.611934,23523999.679787
1990-01-30,0.62056,0.62056,0.574847,0.592299,26132074.00516
1990-01-31,0.603208,0.603208,0.590118,0.59458,34095852.367177
1990-02-01,0.592299,0.603208,0.570384,0.572665,70968725.513585
1990-02-02,0.570384,0.59458,0.566021,0.59458,34220741.968158
1990-02-05,0.59458,0.62056,0.592299,0.62056,25933702.196282
1990-02-06,0.622743,0.625023,0.611934,0.616296,16192037.006412
1990-02-07,0.616296,0.62056,0.60767,0.611934,14884324.573622
1990-02-08,0.611934,0.62056,0.611934,0.62056,19277638.283943
1990-02-09,0.622743,0.627305,0.62056,0.625023,26940198.789184
1990-02-12,0.625023,0.631469,0.62056,0.622743,6861780.2107683
1990-02-13,0.625023,0.627305,0.622743,0.625023,31046978.579616
1990-02-14,0.622743,0.627305,0.62056,0.62056,17771566.143589
1990-02-15,0.625023,0.63365,0.616296,0.63365,16052442.291243
1990-02-16,0.635831,0.644657,0.631469,0.640393,26286348.623445
1990-02-20,0.631469,0.635831,0.625023,0.635831,9433104.8604292
1990-02-21,0.627305,0.635831,0.625023,0.63365,14810859.509254
1990-02-22,0.640393,0.653383,0.631469,0.63365,21613873.719186
1990-02-23,0.625023,0.63365,0.62056,0.622743,18895603.814149
1990-02-26,0.622743,0.640393,0.62056,0.63365,10792237.796063
1990-02-27,0.63365,0.64902,0.631469,0.644657,14480270.753375
1990-02-28,0.64902,0.670736,0.644657,0.670736,21231847.316936
1990-03-01,0.666374,0.690173,0.662011,0.670736,27263454.148384
1990-03-02,0.673117,0.673117,0.644657,0.644657,47562272.962115
1990-03-05,0.64902,0.666374,0.644657,0.662011,22238331.80852
1990-03-06,0.666374,0.684024,0.657548,0.684024,19424571.438006
1990-03-07,0.690173,0.716551,0.686008,0.703362,38217328.195811
1990-03-08,0.707725,0.729739,0.703362,0.722996,26021862.290409
1990-03-09,0.722996,0.735987,0.71427,0.720913,21606534.27185
1990-03-12,0.718831,0.740547,0.716551,0.733904,20805729.774749
1990-03-13,0.729739,0.735987,0.725376,0.729739,13437043.645177
1990-03-14,0.729739,0.733904,0.716551,0.729739,19696395.201492
1990-03-15,0.735987,0.735987,0.729739,0.733904,14502307.247356
1990-03-16,0.740547,0.753638,0.733904,0.740547,35682725.993906
1990-03-19,0.725376,0.779518,0.718831,0.770892,38445072.920678
1990-03-20,0.766529,0.788443,0.759983,0.770892,31553901.641949
1990-03-21,0.759983,0.770892,0.740547,0.742432,18153594.562727
1990-03-22,0.744712,0.751356,0.718831,0.740547,33574234.275085
1990-03-23,0.742432,0.753638,0.742432,0.749274,22113450.275083
1990-03-26,0.762165,0.793005,0.759983,0.774957,41295571.874034
1990-03-27,0.770892,0.812143,0.766529,0.812143,30745771.815711
1990-03-28,0.803714,0.838817,0.803714,0.82077,45901925.195032
1990-03-29,0.825431,0.825431,0.799549,0.807581,19329062.820557
1990-03-30,0.803714,0.82077,0.793005,0.803714,24398256.131497
1990-04-02,0.793005,0.803714,0.779518,0.795087,22649741.21119
1990-04-03,0.799549,0.823052,0.799549,0.82077,22613020.780321
1990-04-04,0.816507,0.8409,0.812143,0.825431,34698267.911873
1990-04-05,0.829894,0.834356,0.807581,0.812143,38048347.454895
1990-04-06,0.807581,0.816507,0.788443,0.790724,38547916.951691
1990-04-09,0.788443,0.790724,0.774957,0.78418,24082351.312505
1990-04-10,0.788443,0.803714,0.779518,0.803714,21018789.554285
1990-04-11,0.803714,0.82077,0.799549,0.799549,17969925.851152
1990-04-12,0.803714,0.812143,0.799549,0.803714,9029050.0317392
1990-04-16,0.812143,0.825431,0.807581,0.812143,16170004.546202
1990-04-17,0.803714,0.825431,0.793005,0.825431,29607032.056293
1990-04-18,0.823052,0.823052,0.807581,0.812143,19843322.304898
1990-04-19,0.803714,0.812143,0.788443,0.793005,26910808.729665
1990-04-20,0.795087,0.803714,0.770892,0.790724,24155810.326215
1990-04-23,0.779518,0.793005,0.774957,0.779518,22370583.042582
1990-04-24,0.788443,0.793005,0.774957,0.788443,13547234.182627
1990-04-25,0.795087,0.82077,0.790724,0.816507,26146762.984262
1990-04-26,0.816507,0.823052,0.799549,0.812143,18153594.562727
1990-04-27,0.812143,0.816507,0.799549,0.803714,10748163.799656
1990-04-30,0.799549,0.812143,0.793005,0.812143,27601402.520458
1990-05-01,0.82077,0.829894,0.812143,0.823052,36219035.081985
1990-05-02,0.829894,0.845165,0.827514,0.845165,37982227.888523
1990-05-03,0.849132,0.862419,0.8409,0.849132,28291997.319694
1990-05-04,0.849132,0.853594,0.8409,0.849132,16294894.147184
1990-05-07,0.853594,0.853594,0.845165,0.849132,13025627.183407
1990-05-08,0.849132,0.853594,0.845165,0.849132,9895950.9010275
1990-05-09,0.845165,0.849132,0.834356,0.845165,28145048.030546
1990-05-10,0.838817,0.849132,0.829894,0.838817,17147094.944497
1990-05-11,0.838817,0.8409,0.82077,0.834356,37063894.415077
1990-05-14,0.834356,0.862419,0.832075,0.849132,37636941.077554
1990-05-15,0.845165,0.895242,0.845165,0.890879,44043220.745718
1990-05-16,0.899505,0.923305,0.886416,0.917057,41949426.073543
1990-05-17,0.931932,0.931932,0.899505,0.901687,41413113.960135
1990-05-18,0.905951,0.908231,0.888499,0.899505,29173581.117427
1990-05-21,0.897422,0.908231,0.895242,0.901687,35234571.957737
1990-05-22,0.901687,0.905951,0.888499,0.897422,31531864.139524
1990-05-23,0.897422,0.934213,0.895242,0.927668,54644454.416641
1990-05-24,0.938774,0.969118,0.931932,0.962276,56055011.888889
1990-05-25,0.947699,0.973679,0.931932,0.947699,51419267.499927
1990-05-29,0.941056,0.971398,0.941056,0.969118,34081149.269875
1990-05-30,0.977943,0.982504,0.934213,0.947699,51000510.582378
1990-05-31,0.934213,0.950079,0.923305,0.927668,28887073.417054
1990-06-01,0.941056,0.950079,0.8647,0.923305,83009900.665616
1990-06-04,0.919239,0.938774,0.910414,0.923305,44447287.675723
1990-06-05,0.931932,0.934213,0.919239,0.927668,17940543.859176
1990-06-06,0.925288,0.927668,0.910414,0.923305,21782842.358788
1990-06-07,0.927668,0.938774,0.914776,0.931932,14414153.203887
1990-06-08,0.927668,0.934213,0.908231,0.912596,20026985.974258
1990-06-11,0.908231,0.917057,0.884234,0.897422,33258329.456093
1990-06-12,0.905951,0.934213,0.901687,0.934213,22715868.845107
1990-06-13,0.945418,0.957913,0.936294,0.953946,50640518.657222
1990-06-14,0.950079,0.953946,0.941056,0.945418,15009222.242145
1990-06-15,0.936294,0.941056,0.92975,0.934213,22759947.883726
1990-06-18,0.927668,0.927668,0.892862,0.901687,28791550.681404
1990-06-19,0.897422,0.908231,0.884234,0.888499,38863831.855113
1990-06-20,0.919239,0.931932,0.910414,0.921222,35146414.88894
1990-06-21,0.923305,0.923305,0.897422,0.910414,30907397.982647
1990-06-22,0.914776,0.919239,0.879871,0.884234,33963608.192217
1990-06-25,0.879871,0.897422,0.875409,0.879871,36872885.247723
1990-06-26,0.888499,0.897422,0.838817,0.855577,67302755.26977
1990-06-27,0.853594,0.879871,0.853594,0.869062,49450370.496275
1990-06-28,0.899505,0.921222,0.892862,0.919239,93155643.878363
1990-06-29,0.919239,0.925288,0.901687,0.910414,20666149.17778
1990-07-02,0.914776,0.923305,0.908231,0.923305,23244827.392977
1990-07-03,0.923305,0.943236,0.917057,0.923305,40751922.330175
1990-07-05,0.919239,0.925288,0.910414,0.925288,23134635.847085
1990-07-06,0.925288,0.957913,0.919239,0.950079,50985815.552619
1990-07-09,0.966639,1.03893,0.953946,1.03437,115430709.22751
1990-07-10,1.0301,1.07799,1.01949,1.03437,138227393.6772
1990-07-11,1.04072,1.06928,1.03893,1.05856,41258847.409394
1990-07-12,1.05182,1.09991,1.03239,1.08901,78881086.398088
1990-07-13,1.09119,1.10645,1.08018,1.08901,41391076.457711
1990-07-16,1.09119,1.1369,1.08682,1.11499,51478044.593635
1990-07-17,1.1128,1.11727,1.06054,1.08018,49611985.570341
1990-07-18,1.06928,1.09991,1.06283,1.07145,37622237.980252
1990-07-19,1.05639,1.08682,1.04745,1.08246,43404070.651954
1990-07-20,1.08682,1.09555,1.06283,1.06283,39216463.155631
1990-07-23,1.05639,1.08018,1.00373,1.07145,58501455.005112
1990-07-24,1.08682,1.08682,1.02376,1.04745,42257986.402985
1990-07-25,1.05182,1.06054,1.01057,1.04329,42221252.862359
1990-07-26,1.03893,1.05182,1.02563,1.03437,23347678.483091
1990-07-27,1.03239,1.03239,1.01949,1.02376,12768494.415907
1990-07-30,1.01484,1.03239,1.00829,1.02563,32104904.751344
1990-07-31,1.02563,1.0301,1.0061,1.01949,36784715.069168
1990-08-01,1.01949,1.03665,0.999562,1.01484,47547574.907026
1990-08-02,0.999562,1.01712,0.991033,1.0061,29254401.764217
1990-08-03,0.997179,0.999562,0.917057,0.953946,103345460.07908
1990-08-06,0.925288,0.925288,0.853594,0.862419,81063042.172833
1990-08-07,0.892862,0.901687,0.86698,0.888499,55695029.039719
1990-08-08,0.892862,0.914776,0.884234,0.897422,91561410.635441
1990-08-09,0.899505,0.919239,0.892862,0.914776,46078250.4255
1990-08-10,0.914776,0.914776,0.86698,0.879871,47033317.439571
1990-08-13,0.86698,0.899505,0.845165,0.899505,39943787.461722
1990-08-14,0.901687,0.923305,0.892862,0.910414,28218513.094912
1990-08-15,0.917057,0.934213,0.905951,0.925288,34830509.061504
1990-08-16,0.917057,0.931932,0.908231,0.914776,40524170.546208
1990-08-17,0.890879,0.901687,0.869062,0.897422,58567562.47017
1990-08-20,0.888499,0.901687,0.869062,0.869062,46658630.484657
1990-08-21,0.857857,0.857857,0.774957,0.799549,121337427.46641
1990-08-22,0.803714,0.812143,0.735987,0.735987,99121135.177212
1990-08-23,0.71199,0.735987,0.697016,0.71199,77529296.943562
1990-08-24,0.725376,0.740547,0.716551,0.729739,52704932.345865
1990-08-27,0.762165,0.809863,0.7581,0.807581,54629759.386882
1990-08-28,0.803714,0.809863,0.78636,0.803714,38356910.809666
1990-08-29,0.799549,0.801731,0.766529,0.770892,47745929.572375
1990-08-30,0.777238,0.779518,0.753638,0.759983,33508113.700269
1990-08-31,0.766529,0.78418,0.749274,0.777238,26580227.032885
1990-09-04,0.779518,0.81849,0.766529,0.814324,42625318.78392
1990-09-05,0.82077,0.851412,0.81849,0.838817,37152056.526089
1990-09-06,0.827514,0.834356,0.795087,0.807581,43631815.37682
1990-09-07,0.797369,0.81849,0.779518,0.809863,45226029.459328
1990-09-10,0.825431,0.845165,0.797369,0.803714,34881938.640333
1990-09-11,0.799549,0.845165,0.799549,0.845165,53792239.501126
1990-09-12,0.857857,0.871245,0.851412,0.869062,41155996.31928
1990-09-13,0.879871,0.886416,0.860138,0.8647,58464714.405384
1990-09-14,0.857857,0.897422,0.845165,0.892862,57164362.597232
1990-09-17,0.905951,0.905951,0.834356,0.857857,105806586.12374
1990-09-18,0.857857,0.857857,0.825431,0.845165,53491030.720335
1990-09-19,0.860138,0.862419,0.829894,0.832075,33397913.07839
1990-09-20,0.827514,0.829894,0.795087,0.803714,47782671.180543
1990-09-21,0.803714,0.81849,0.774957,0.797369,42713470.810503
1990-09-24,0.78418,0.795087,0.762165,0.779518,31465738.522493
1990-09-25,0.78418,0.795087,0.766529,0.790724,42375526.4722
1990-09-26,0.788443,0.790724,0.756017,0.766529,41376386.470166
1990-09-27,0.774957,0.774957,0.707725,0.722996,82840937.06823
1990-09-28,0.707725,0.753638,0.686008,0.744712,57201098.154744
1990-10-01,0.764247,0.790724,0.753638,0.790724,45439085.205093
1990-10-02,0.807581,0.812143,0.766529,0.774957,42867756.52166
1990-10-03,0.766529,0.766529,0.716551,0.725376,60433616.451251
1990-10-04,0.720913,0.753638,0.705543,0.749274,39003419.511182
1990-10-05,0.722996,0.747093,0.71427,0.738267,71167091.271806
1990-10-08,0.753638,0.756017,0.720913,0.720913,24001536.716373
1990-10-09,0.694636,0.720913,0.653383,0.666374,40946602.22964
1990-10-10,0.662011,0.71427,0.64902,0.690173,41809838.417474
1990-10-11,0.690173,0.703362,0.653383,0.666374,48939771.659618
1990-10-12,0.679562,0.716551,0.653383,0.71427,41556386.466515
1990-10-15,0.731722,0.738267,0.679562,0.686008,33981968.911872
1990-10-16,0.694636,0.703362,0.662011,0.666374,20313507.792832
1990-10-17,0.662011,0.666374,0.618577,0.618577,37963860.109766
1990-10-18,0.625023,0.666374,0.625023,0.644657,41045788.638301
1990-10-19,0.657548,0.686008,0.657548,0.686008,29673152.631109
1990-10-22,0.6752,0.716551,0.673117,0.705543,24229283.458125
1990-10-23,0.703362,0.716551,0.694636,0.703362,21125331.545367
1990-10-24,0.694636,0.707725,0.681645,0.690173,11640778.954138
1990-10-25,0.694636,0.703362,0.666374,0.6752,13176232.078024
1990-10-26,0.662011,0.662011,0.64902,0.653383,8995981.1725668
1990-10-29,0.64902,0.657548,0.631469,0.642673,14799854.372021
1990-10-30,0.640393,0.642673,0.631469,0.642673,9480866.7324752
1990-10-31,0.64902,0.666374,0.64902,0.653383,7045449.9307859
1990-11-01,0.64902,0.673117,0.64902,0.670736,10145735.145204
1990-11-02,0.673117,0.686008,0.670736,0.686008,10255936.775525
1990-11-05,0.686008,0.694636,0.670736,0.686008,11188957.211187
1990-11-06,0.690173,0.694636,0.686008,0.690173,16878946.955337
1990-11-07,0.690173,0.694636,0.686008,0.690173,37365109.246525
1990-11-08,0.690173,0.716551,0.690173,0.707725,13242355.678169
1990-11-09,0.71199,0.722996,0.694636,0.71427,10902440.434827
1990-11-12,0.716551,0.756017,0.716551,0.756017,17055273.194246
1990-11-13,0.774957,0.795087,0.766529,0.788443,25805136.820976
1990-11-14,0.790724,0.829894,0.779518,0.81849,19858023.385314
1990-11-15,0.825431,0.829894,0.807581,0.825431,17701766.769119
1990-11-16,0.829894,0.836736,0.797369,0.816507,14065176.500393
1990-11-19,0.816507,0.829894,0.812143,0.82077,9954723.960964
1990-11-20,0.816507,0.827514,0.799549,0.803714,12052192.390579
1990-11-21,0.803714,0.807581,0.779518,0.797369,12522377.878514
1990-11-23,0.797369,0.816507,0.797369,0.803714,3812918.5245215
1990-11-26,0.795087,0.829894,0.78418,0.827514,9220059.1990935
1990-11-27,0.838817,0.857857,0.834356,0.849132,12199134.620628
1990-11-28,0.853594,0.869062,0.836736,0.838817,12856654.510034
1990-11-29,0.838817,0.862419,0.829894,0.857857,17062615.666912
1990-11-30,0.860138,0.862419,0.770892,0.812143,96131031.424257
1990-12-03,0.827514,0.843082,0.82077,0.836736,26143086.201493
1990-12-04,0.836736,0.853594,0.834356,0.851412,17734837.645177
1990-12-05,0.853594,0.892862,0.849132,0.879871,19744146.989108
1990-12-06,0.897422,0.905951,0.857857,0.869062,36612071.663684
1990-12-07,0.873426,0.892862,0.857857,0.884234,16195712.780738
1990-12-10,0.888499,0.888499,0.871245,0.871245,11060398.894981
1990-12-11,0.87769,0.87769,0.843082,0.853594,13172562.354355
1990-12-12,0.87769,0.914776,0.875409,0.899505,37361437.505972
1990-12-13,0.901687,0.925288,0.901687,0.901687,28607896.08803
1990-12-14,0.888499,0.919239,0.888499,0.914776,15431652.917135
1990-12-17,0.908231,0.919239,0.86698,0.879871,27825477.521656
1990-12-18,0.884234,0.917057,0.879871,0.914776,24111733.30448
1990-12-19,0.925288,0.941056,0.914776,0.936294,24423969.408248
1990-12-20,0.925288,0.950079,0.919239,0.941056,19564150.018088
1990-12-21,0.953946,0.962276,0.936294,0.960094,14461893.898632
1990-12-24,0.950079,0.960094,0.950079,0.953946,4385955.1025701
1990-12-26,0.950079,0.962276,0.947699,0.960094,8073977.9754532
1990-12-27,0.960094,0.960094,0.936294,0.936294,9495558.7369057
1990-12-28,0.941056,0.943236,0.934213,0.936294,5770792.2389673
1990-12-31,0.941056,0.962276,0.925288,0.962276,6997693.1009544
1991-01-02,0.962276,0.969118,0.953946,0.956029,13730903.902645
1991-01-03,0.960094,0.960094,0.908231,0.910414,13308477.261427
1991-01-04,0.899505,0.905951,0.869062,0.892862,18767038.438842
1991-01-07,0.879871,0.884234,0.86698,0.869062,10913464.732476
1991-01-08,0.869062,0.87769,0.862419,0.875409,8698447.1576589
1991-01-09,0.888499,0.905951,0.862419,0.869062,14134973.857977
1991-01-10,0.884234,0.897422,0.871245,0.897422,11354261.169335
1991-01-11,0.901687,0.901687,0.86698,0.869062,6138132.6874456
1991-01-14,0.860138,0.860138,0.843082,0.849132,9506576.9838964
1991-01-15,0.845165,0.879871,0.845165,0.879871,12217491.306512
1991-01-16,0.888499,0.934213,0.879871,0.914776,24240301.705115
1991-01-17,0.969118,1.00829,0.941056,0.991033,42320430.195032
1991-01-18,0.991033,1.03437,0.977943,1.02792,27869550.50962
1991-01-21,1.02792,1.04537,1.01265,1.04072,16210401.75984
1991-01-22,1.04329,1.07145,1.01712,1.02167,22388950.821338
1991-01-23,1.01712,1.05856,1.01712,1.05856,18491542.9348
1991-01-24,1.06283,1.07799,1.03437,1.03665,24872109.326214
1991-01-25,1.03665,1.04072,1.01712,1.02792,9686566.895817
1991-01-28,1.00829,1.04072,1.00829,1.03437,9642493.907854
1991-01-29,1.02792,1.06054,1.02792,1.04537,14337007.322981
1991-01-30,1.05182,1.07145,1.05182,1.07145,11964032.296453
1991-01-31,1.07572,1.14117,1.07145,1.14117,18212365.605778
1991-02-01,1.15177,1.15851,1.07799,1.09783,16441821.25059
1991-02-04,1.09346,1.15851,1.08455,1.14355,17205874.055093
1991-02-05,1.1369,1.15177,1.12609,1.1369,28721758.366034
1991-02-06,1.13244,1.2088,1.12609,1.20651,21004103.600511
1991-02-07,1.2306,1.28713,1.1719,1.19561,34128913.158807
1991-02-08,1.19124,1.19124,1.16071,1.1719,14509648.711578
1991-02-11,1.18054,1.20651,1.1719,1.19977,15262683.269091
1991-02-12,1.19561,1.22635,1.18271,1.20433,14711686.210352
1991-02-13,1.20433,1.21534,1.19561,1.21534,6725871.3543536
1991-02-14,1.22169,1.22169,1.08018,1.11499,65991367.062653
1991-02-15,1.11042,1.12828,1.06283,1.07145,47150858.51723
1991-02-19,1.06928,1.12828,1.04072,1.11944,28637274.046233
1991-02-20,1.11727,1.11727,1.09346,1.09346,15600622.565179
1991-02-21,1.09783,1.10815,1.08455,1.09346,14403128.906239
1991-02-22,1.09783,1.15177,1.09346,1.14117,18715611.885342
1991-02-25,1.15851,1.17399,1.14562,1.16506,14803518.045032
1991-02-26,1.15851,1.17844,1.14562,1.15634,9870229.5567345
1991-02-27,1.15634,1.18054,1.15634,1.17399,10744490.042217
1991-02-28,1.16506,1.17399,1.14562,1.14562,8298051.9682084
1991-03-01,1.1369,1.15634,1.11727,1.15634,6942592.7900149
1991-03-04,1.15177,1.19124,1.14117,1.18688,8617629.5361979
1991-03-05,1.18271,1.20433,1.17844,1.18916,13308477.261427
1991-03-06,1.20433,1.21326,1.19977,1.20433,16287541.59009
1991-03-07,1.2088,1.23894,1.19977,1.23487,8246628.4400372
1991-03-08,1.23894,1.3024,1.23686,1.26086,16320593.305732
1991-03-11,1.25223,1.27632,1.24579,1.25223,5917734.469016
1991-03-12,1.25441,1.27632,1.23686,1.25004,10182478.770259
1991-03-13,1.24579,1.24579,1.22843,1.23686,7093195.6677458
1991-03-14,1.2437,1.2675,1.23686,1.23686,9767394.6017069
1991-03-15,1.24132,1.2437,1.19768,1.19768,16809148.58931
1991-03-18,1.16071,1.19561,1.12609,1.1369,52943703.385265
1991-03-19,1.08682,1.09783,1.04964,1.09783,65539548.345032
1991-03-20,1.09783,1.10199,1.08018,1.08455,21518367.118624
1991-03-21,1.08682,1.09346,1.05856,1.05856,14098240.317351
1991-03-22,1.05856,1.08018,1.05409,1.07799,19938826.888574
1991-03-25,1.07799,1.09783,1.07353,1.08682,13422347.606974
1991-03-26,1.08018,1.09783,1.07353,1.08901,15347170.61422
1991-03-27,1.09783,1.11499,1.08682,1.08901,11714248.052276
1991-03-28,1.09346,1.10815,1.09346,1.10645,8239279.9167148
1991-04-01,1.09783,1.11042,1.08455,1.09346,7188700.2514229
1991-04-02,1.09346,1.10645,1.09346,1.09783,9344950.8169602
1991-04-03,1.08455,1.08682,1.0301,1.03437,44017511.50274
1991-04-04,1.05409,1.07353,1.04329,1.05856,44487690.940017
1991-04-05,1.07145,1.07353,1.06054,1.06283,14325985.042218
1991-04-08,1.06283,1.06928,1.06054,1.06928,9888605.4030337
1991-04-09,1.06481,1.07145,1.02167,1.04329,19498032.468601
1991-04-10,1.03893,1.05409,1.02563,1.03665,9958393.6846322
1991-04-11,1.04329,1.07353,1.03665,1.06481,14013744.904678
1991-04-12,1.06481,1.07799,1.04964,1.05182,13025627.183407
1991-04-15,1.06283,1.06481,1.03893,1.04329,7148303.0377856
1991-04-16,1.04329,1.06283,1.03437,1.05856,15762257.8081
1991-04-17,1.05409,1.10815,1.04964,1.10199,24086027.086831
1991-04-18,1.10199,1.15634,1.10199,1.12609,21334700.423935
1991-04-19,1.12609,1.12609,1.10645,1.12381,10851014.88977
1991-04-22,1.11944,1.14562,1.09783,1.13472,21099603.141974
1991-04-23,1.14117,1.1719,1.14117,1.16506,14825559.581228
1991-04-24,1.18688,1.20433,1.1719,1.19124,24225611.71757
1991-04-25,1.19124,1.19124,1.17399,1.17844,14186393.352377
1991-04-26,1.17399,1.17399,1.13472,1.15177,11809748.602182
1991-04-29,1.15851,1.17399,1.14355,1.14355,7493601.9500681
1991-04-30,1.14355,1.16071,1.13244,1.1369,15475743.048627
1991-05-01,1.1369,1.15851,1.13472,1.15634,14752093.508418
1991-05-02,1.16071,1.17399,1.15851,1.16506,8889446.2405842
1991-05-03,1.16506,1.17844,1.15851,1.16943,8683755.1532284
1991-05-06,1.16071,1.16943,1.15177,1.16943,6233637.2711227
1991-05-07,1.17399,1.18271,1.16071,1.16071,9186993.3652496
1991-05-08,1.15177,1.16071,1.09783,1.10815,42827350.232036
1991-05-09,1.11499,1.13244,1.10815,1.11727,23733383.684998
1991-05-10,1.11499,1.11944,1.06928,1.07799,26899791.491116
1991-05-13,1.07353,1.07353,1.03893,1.04537,13308477.261427
1991-05-14,1.04329,1.04537,1.01712,1.03437,23197084.681347
1991-05-15,1.02167,1.02563,0.971398,0.982504,24747223.759006
1991-05-16,0.994999,0.999562,0.982504,0.989049,26932845.223646
1991-05-17,0.982504,0.986967,0.950079,0.953946,34411754.16084
1991-05-20,0.953946,0.953946,0.917057,0.919239,48671613.586028
1991-05-21,0.917057,0.962276,0.917057,0.934213,29713562.954503
1991-05-22,0.934213,0.953946,0.914776,0.925288,24468049.455311
1991-05-23,0.927668,0.945418,0.925288,0.943236,23542372.500757
1991-05-24,0.945418,0.957913,0.941056,0.957913,11574655.353993
1991-05-28,0.966639,0.971398,0.943236,0.943236,17856051.471834
1991-05-29,0.943236,0.945418,0.927668,0.931932,14186393.352377
1991-05-30,0.931932,0.936294,0.917057,0.919239,21165731.784334
1991-05-31,0.923305,0.957913,0.923305,0.953946,35631295.406634
1991-06-03,0.953946,0.980224,0.953946,0.964359,38187925.026535
1991-06-04,0.957913,0.966639,0.943236,0.964359,25955753.816908
1991-06-05,0.964359,0.999562,0.964359,0.997179,23134635.847085
1991-06-06,0.994999,0.997179,0.980224,0.986967,9087814.0156898
1991-06-07,0.980224,0.980224,0.945418,0.950079,12379124.532549
1991-06-10,0.945418,0.945418,0.927668,0.927668,13892535.111794
1991-06-11,0.931932,0.934213,0.888499,0.901687,18708269.412676
1991-06-12,0.888499,0.919239,0.884234,0.917057,17995651.229216
1991-06-13,0.925288,0.927668,0.908231,0.925288,16676913.490335
1991-06-14,0.931932,0.943236,0.931932,0.931932,14788825.03216
1991-06-17,0.927668,0.927668,0.914776,0.919239,5719372.7445677
1991-06-18,0.925288,0.941056,0.919239,0.923305,12272593.634337
1991-06-19,0.917057,0.917057,0.897422,0.901687,14943104.692658
1991-06-20,0.897422,0.914776,0.897422,0.905951,14803518.045032
1991-06-21,0.908231,0.914776,0.905951,0.910414,11192632.985513
1991-06-24,0.910414,0.910414,0.905951,0.905951,6681781.2228617
1991-06-25,0.910414,0.914776,0.905951,0.908231,8808640.7204379
1991-06-26,0.908231,0.910414,0.892862,0.897422,11975064.661644
1991-06-27,0.888499,0.897422,0.845165,0.862419,21551429.927139
1991-06-28,0.86698,0.873426,0.857857,0.869062,11027337.094908
1991-07-01,0.871245,0.879871,0.86698,0.871245,9308223.3269912
1991-07-02,0.871245,0.884234,0.857857,0.862419,21264906.091679
1991-07-03,0.857857,0.873426,0.853594,0.86698,26932845.223646
1991-07-05,0.86698,0.879871,0.86698,0.879871,6233637.2711227
1991-07-08,0.879871,0.934213,0.873426,0.934213,23689302.629491
1991-07-09,0.945418,0.994999,0.945418,0.991033,25199044.493512
1991-07-10,0.986967,1.04964,0.950079,1.02167,64852635.370778
1991-07-11,1.03239,1.04072,0.999562,1.01949,22153844.463391
1991-07-12,1.02563,1.04537,1.01949,1.04329,16680584.222446
1991-07-15,1.05409,1.05409,1.04072,1.04072,11585682.67697
1991-07-16,1.04537,1.04537,0.999562,1.00829,17202208.365195
1991-07-17,1.00829,1.01712,1.00373,1.00829,8018869.5969705
1991-07-18,1.00829,1.04329,1.00829,1.03665,12309335.242507
1991-07-19,1.03437,1.04072,1.02792,1.02792,10726122.263461
1991-07-22,1.02167,1.04537,1.01712,1.04072,13407658.627873
1991-07-23,1.04537,1.05409,1.02167,1.02563,6431998.995571
1991-07-24,1.03239,1.03437,1.02167,1.02563,7585431.7678624
1991-07-25,1.02792,1.02792,0.997179,1.01712,5047151.7747449
1991-07-26,1.02167,1.03239,1.01712,1.02792,2545615.4066825
1991-07-29,1.02792,1.03239,1.01712,1.01712,11306505.347946
1991-07-30,1.01712,1.01712,1.00373,1.00373,10468994.538175
1991-07-31,1.00829,1.04964,1.00373,1.04964,17940543.859176
1991-08-01,1.04329,1.08246,1.03437,1.08018,22627710.767866
1991-08-02,1.08018,1.08901,1.05182,1.05182,7151972.7614538
1991-08-05,1.03437,1.04329,1.03239,1.03239,8129072.2357354
1991-08-06,1.03437,1.07145,1.01712,1.06283,19093970.580811
1991-08-07,1.06283,1.07572,1.04329,1.04964,10806931.817379
1991-08-08,1.06728,1.08018,1.05182,1.07145,14281917.096469
1991-08-09,1.06283,1.07145,1.06054,1.06283,7758075.1733465
1991-08-12,1.05856,1.08018,1.05182,1.07572,8738854.4557251
1991-08-13,1.08018,1.12381,1.08018,1.10408,33647698.33101
1991-08-14,1.11727,1.14355,1.1128,1.13472,34316251.59405
1991-08-15,1.13898,1.16715,1.13472,1.15851,26418585.739306
1991-08-16,1.16715,1.16943,1.10408,1.12381,21621215.183409
1991-08-19,1.05182,1.08901,1.04537,1.08246,28288314.486269
1991-08-20,1.09555,1.09991,1.07145,1.08901,14634542.34633
1991-08-21,1.10815,1.16071,1.10815,1.16071,17180160.778343
1991-08-22,1.16071,1.16071,1.14791,1.15415,6593631.2131644
1991-08-23,1.14791,1.1846,1.14562,1.1719,13903559.409443
1991-08-26,1.1719,1.17399,1.14791,1.14791,8779257.7200197
1991-08-27,1.14355,1.14562,1.12153,1.13898,7974804.6765507
1991-08-28,1.13472,1.1846,1.13472,1.17399,9917984.3696803
1991-08-29,1.17399,1.18054,1.16071,1.1719,7721341.63272
1991-08-30,1.18054,1.20205,1.17844,1.19768,12261571.353575
1991-09-03,1.19768,1.2328,1.19363,1.19768,26528784.344299
1991-09-04,1.20205,1.20205,1.16715,1.1846,8059285.9710227
1991-09-05,1.17844,1.18916,1.16715,1.1719,6817690.0792762
1991-09-06,1.17844,1.1846,1.16071,1.17399,15082687.306512
1991-09-09,1.17607,1.1846,1.16715,1.1719,2997427.065204
1991-09-10,1.1719,1.17607,1.14562,1.15177,4654115.1930458
1991-09-11,1.15177,1.15851,1.14355,1.15177,6571585.643197
1991-09-12,1.15415,1.16308,1.14562,1.16071,12298307.91953
1991-09-13,1.16943,1.17844,1.15177,1.16071,10288993.533385
1991-09-16,1.22843,1.23894,1.19977,1.2328,46122327.447235
1991-09-17,1.2328,1.25223,1.22406,1.23894,19266618.020066
1991-09-18,1.24132,1.24132,1.22169,1.23487,9910648.9561154
1991-09-19,1.24132,1.25441,1.22843,1.24132,12661972.593683
1991-09-20,1.24132,1.26283,1.23487,1.24132,23968467.8572
1991-09-23,1.26086,1.26283,1.24776,1.26086,8569877.7485808
1991-09-24,1.2675,1.27206,1.23487,1.2675,10369812.163288
1991-09-25,1.27206,1.31529,1.2675,1.31529,16511619.616616
1991-09-26,1.31748,1.31748,1.28713,1.29368,10443274.202326
1991-09-27,1.28713,1.30667,1.28713,1.29368,9194344.9139007
1991-09-30,1.28286,1.30667,1.28089,1.30667,7691952.5816445
1991-10-01,1.30667,1.33295,1.29775,1.31748,17650346.266277
1991-10-02,1.31529,1.32422,1.26283,1.2675,10810611.625476
1991-10-03,1.2675,1.2675,1.21742,1.22169,19428238.136345
1991-10-04,1.22169,1.23487,1.22169,1.22843,10083290.344714
1991-10-07,1.22635,1.2437,1.21742,1.22843,5539386.8664187
1991-10-08,1.22406,1.22843,1.19363,1.19768,16394071.479857
1991-10-09,1.19977,1.23894,1.19977,1.22843,23806850.76625
1991-10-10,1.22635,1.2437,1.21326,1.23894,15181875.732058
1991-10-11,1.23487,1.23487,1.21534,1.22406,12573797.372913
1991-10-14,1.22635,1.26958,1.22635,1.2675,13055013.209154
1991-10-15,1.26283,1.28286,1.25659,1.27206,12217491.306512
1991-10-16,1.27206,1.27871,1.2675,1.27206,9737999.4999742
1991-10-17,1.27632,1.30667,1.25441,1.3024,28009133.123474
1991-10-18,1.29775,1.33761,1.29775,1.32422,14645576.728408
1991-10-21,1.31966,1.31966,1.28286,1.31123,8276012.4488983
1991-10-22,1.31123,1.33512,1.30667,1.30667,7853577.7401377
1991-10-23,1.29368,1.3024,1.28713,1.29546,6420983.7739089
1991-10-24,1.29546,1.29546,1.24132,1.25441,7251153.1194565
1991-10-25,1.25659,1.27206,1.25441,1.26086,5462239.9770688
1991-10-28,1.2675,1.30667,1.26086,1.3024,10770194.24298
1991-10-29,1.30667,1.33761,1.29775,1.32422,8397232.3262111
1991-10-30,1.33087,1.33512,1.31748,1.33295,6156508.5337448
1991-10-31,1.3262,1.36121,1.3262,1.33295,12437896.584042
1991-11-01,1.34386,1.35675,1.33761,1.34386,8375190.7900152
1991-11-04,1.33295,1.35675,1.31748,1.35675,9212709.6673282
1991-11-05,1.36121,1.39175,1.35902,1.39175,11236712.024134
1991-11-06,1.38521,1.39175,1.36568,1.38758,10255936.775525
1991-11-07,1.38977,1.40474,1.3742,1.398,9157604.3141741
1991-11-08,1.40474,1.44401,1.40474,1.42438,13499485.420338
1991-11-11,1.42438,1.44183,1.41337,1.43537,9146593.1262837
1991-11-12,1.44401,1.47871,1.43747,1.47445,19615593.715118
1991-11-13,1.45928,1.50717,1.43537,1.50033,22539546.639969
1991-11-14,1.50033,1.51372,1.44599,1.44599,16496922.569971
1991-11-15,1.44183,1.44401,1.39175,1.39175,17338115.204723
1991-11-18,1.398,1.44183,1.35675,1.44183,15545531.330224
1991-11-19,1.42863,1.42863,1.33761,1.3742,17760549.913485
1991-11-20,1.38758,1.38977,1.34991,1.37212,8474371.1480179
1991-11-21,1.37212,1.43747,1.36568,1.42863,8940883.8869557
1991-11-22,1.44183,1.46136,1.42438,1.42438,8279690.2401097
1991-11-25,1.43747,1.44183,1.40881,1.41564,9524942.7457666
1991-11-26,1.42438,1.43747,1.38758,1.42001,11523243.927137
1991-11-27,1.42001,1.42863,1.40682,1.41564,14443529.145204
1991-11-29,1.41337,1.42863,1.40028,1.42001,2600719.7513937
1991-12-02,1.40682,1.45928,1.398,1.45928,6780963.5977502
1991-12-03,1.45481,1.4917,1.44599,1.44599,11791394.941626
1991-12-04,1.44599,1.44599,1.40474,1.41337,15718182.803252
1991-12-05,1.41337,1.42438,1.38521,1.38977,6645051.7160068
1991-12-06,1.38758,1.42863,1.38084,1.40028,8683755.1532284
1991-12-09,1.41108,1.42438,1.40682,1.42001,3831283.2779489
1991-12-10,1.42001,1.43964,1.41793,1.42438,4779000.7602552
1991-12-11,1.43082,1.44401,1.41564,1.433,4444730.1793923
1991-12-12,1.43964,1.45036,1.41108,1.44183,8984963.9340189
1991-12-13,1.45036,1.49825,1.44599,1.49637,14704338.695472
1991-12-16,1.53534,1.57025,1.51372,1.55943,18028693.868875
1991-12-17,1.57916,1.57916,1.55943,1.56152,14921063.156463
1991-12-18,1.56152,1.56152,1.53969,1.54396,12191779.038205
1991-12-19,1.53969,1.55289,1.51144,1.5158,9870229.5567345
1991-12-20,1.54179,1.54179,1.51372,1.5158,9793101.8277995
1991-12-23,1.5158,1.56588,1.50717,1.56152,12522377.878514
1991-12-24,1.57025,1.62478,1.56588,1.61418,9040068.2787301
1991-12-26,1.62052,1.69887,1.62052,1.67883,10127374.425548
1991-12-27,1.67883,1.73367,1.67883,1.72266,9782072.487937
1991-12-30,1.72722,1.80099,1.70709,1.80099,11071420.167301
1991-12-31,1.79445,1.83164,1.73367,1.75093,14561081.315735
1992-01-02,1.71621,1.76629,1.67883,1.75538,18094818.477461
1992-01-03,1.76629,1.79445,1.73783,1.76629,10153078.626311
1992-01-06,1.7531,1.76202,1.71621,1.72513,16232444.304479
1992-01-07,1.72513,1.72513,1.69887,1.71155,9910648.9561154
1992-01-08,1.71155,1.74219,1.67883,1.70104,19035194.495546
1992-01-09,1.7182,1.73367,1.70709,1.71621,6615658.6311598
1992-01-10,1.71155,1.7531,1.70521,1.75093,8209897.9247395
1992-01-13,1.74437,1.7531,1.71155,1.72266,7111564.4549448
1992-01-14,1.7182,1.80783,1.7182,1.80783,17815653.249753
1992-01-15,1.83779,1.87527,1.82509,1.85563,22576287.239695
1992-01-16,1.85989,1.86624,1.79445,1.80783,19347439.675299
1992-01-17,1.8121,1.81636,1.76202,1.80783,14311299.088445
1992-01-20,1.8121,1.8121,1.78166,1.79445,4753294.5426055
1992-01-21,1.7879,1.80099,1.75093,1.75538,7357680.9923387
1992-01-22,1.76202,1.80099,1.75747,1.80099,5197768.7706762
1992-01-23,1.80099,1.8121,1.77273,1.78354,6534858.1532279
1992-01-24,1.78354,1.79445,1.76629,1.76629,7831541.2461562
1992-01-27,1.76837,1.78166,1.75093,1.7531,8206218.1166424
1992-01-28,1.75747,1.79445,1.75747,1.77066,10667346.178196
1992-01-29,1.77729,1.78166,1.71393,1.71393,9638820.1504143
1992-01-30,1.7182,1.79445,1.7182,1.79445,11596702.940845
1992-01-31,1.7879,1.80099,1.75747,1.78166,8624980.0764061
1992-02-03,1.78573,1.82291,1.77729,1.81636,5840598.6725379
1992-02-04,1.8121,1.82509,1.80099,1.80783,6303422.5273927
1992-02-05,1.82072,1.87071,1.80982,1.83164,11420383.761037
1992-02-06,1.83779,1.86208,1.81636,1.82509,6803013.2014891
1992-02-07,1.82728,1.8358,1.77729,1.80099,5205106.2011269
1992-02-10,1.79445,1.84254,1.78573,1.84254,4808386.7860021
1992-02-11,1.84681,1.84888,1.80783,1.8121,4264738.2505859
1992-02-12,1.80783,1.82291,1.7879,1.80099,5543058.6069726
1992-02-13,1.80546,1.82072,1.79445,1.80783,7996842.178975
1992-02-14,1.80099,1.81636,1.7879,1.80099,4966334.1532838
1992-02-18,1.80099,1.82291,1.79207,1.80099,7886639.5402101
1992-02-19,1.7879,1.7879,1.72513,1.72513,9715954.9384496
1992-02-20,1.73367,1.77729,1.73177,1.74437,9962066.4336292
1992-02-21,1.72722,1.73367,1.65066,1.67486,16856909.452913
1992-02-24,1.67486,1.67694,1.64421,1.6703,10744490.042217
1992-02-25,1.66177,1.68338,1.63331,1.68338,8143772.3077089
1992-02-26,1.68775,1.75538,1.67883,1.74219,10601220.561165
1992-02-27,1.75747,1.77729,1.74219,1.75538,8426617.343515
1992-02-28,1.75747,1.77729,1.74437,1.76629,7905005.3020804
1992-03-02,1.77066,1.78166,1.7531,1.76629,5770792.2389673
1992-03-03,1.77066,1.78573,1.76837,1.78573,6674434.716425
1992-03-04,1.78573,1.7879,1.77273,1.78166,3662316.6552334
1992-03-05,1.77729,1.78354,1.75747,1.76202,4790016.9903602
1992-03-06,1.75538,1.75747,1.71155,1.72266,7772766.169334
1992-03-09,1.71393,1.71621,1.68993,1.6946,8386212.0623346
1992-03-10,1.69667,1.75093,1.69667,1.73783,8283360.9722208
1992-03-11,1.73367,1.76629,1.72513,1.72513,11100805.184604
1992-03-12,1.73367,1.73367,1.70521,1.7296,5675295.7228332
1992-03-13,1.73367,1.81428,1.73367,1.79445,12235852.026167
1992-03-16,1.74437,1.76629,1.68775,1.70709,21826924.422737
1992-03-17,1.71621,1.73544,1.70709,1.70709,15736538.480694
1992-03-18,1.71393,1.71393,1.65959,1.68993,13837430.767084
1992-03-19,1.68338,1.68993,1.63549,1.63986,14439859.421537
1992-03-20,1.63986,1.64214,1.59405,1.62052,26587565.471779
1992-03-23,1.62052,1.62052,1.60723,1.61199,5326323.0531111
1992-03-24,1.61615,1.63549,1.60723,1.61199,9363315.5703878
1992-03-25,1.61418,1.63331,1.60723,1.62052,10123695.625894
1992-03-26,1.62478,1.63331,1.62052,1.62478,5847941.145203
1992-03-27,1.62052,1.62052,1.58135,1.58561,6832401.2441217
1992-03-30,1.58968,1.63549,1.58968,1.62478,7199716.4815278
1992-03-31,1.62895,1.64214,1.62478,1.63331,5212456.7413352
1992-04-01,1.62478,1.64214,1.61418,1.64214,7247484.4042312
1992-04-02,1.64214,1.65295,1.63549,1.64214,8654364.0852671
1992-04-03,1.64421,1.64858,1.62478,1.63549,7361344.6653497
1992-04-06,1.63986,1.65066,1.62052,1.64858,7552360.891804
1992-04-07,1.65295,1.65295,1.61418,1.61615,4044334.9899418
1992-04-08,1.61615,1.61615,1.55051,1.57025,13198266.555119
1992-04-09,1.57461,1.59821,1.55289,1.5875,17977280.425131
1992-04-10,1.58968,1.61615,1.58561,1.61615,14112928.28801
1992-04-13,1.61615,1.65959,1.61199,1.65731,9157604.3141741
1992-04-14,1.67486,1.71393,1.6703,1.68775,13444381.075627
1992-04-15,1.69667,1.73783,1.6946,1.72266,9602080.5591306
1992-04-16,1.7296,1.7296,1.68338,1.69887,8591919.2847767
1992-04-20,1.69667,1.69667,1.62895,1.64858,9473509.1331668
1992-04-21,1.64858,1.64858,1.59405,1.61199,10762856.81253
1992-04-22,1.61615,1.61615,1.58135,1.59612,13451730.607393
1992-04-23,1.60267,1.62052,1.57461,1.5875,12074247.036532
1992-04-24,1.59405,1.59821,1.55289,1.55735,7842551.4256038
1992-04-27,1.49637,1.49637,1.47871,1.49399,44138724.320952
1992-04-28,1.49399,1.49637,1.42438,1.46136,30183756.509982
1992-04-29,1.46136,1.48753,1.44599,1.47445,23718691.680567
1992-04-30,1.47871,1.53969,1.47871,1.5158,19082946.283162
1992-05-01,1.52463,1.53315,1.46573,1.48526,17249949.05994
1992-05-04,1.48526,1.5288,1.47871,1.5158,8151112.7634883
1992-05-05,1.52463,1.55943,1.5158,1.54833,12827274.534945
1992-05-06,1.56152,1.57025,1.55051,1.55943,11930972.513266
1992-05-07,1.55735,1.55735,1.52651,1.54396,7500934.3383044
1992-05-08,1.55051,1.55289,1.52651,1.53969,3287634.7425328
1992-05-11,1.54396,1.58135,1.54179,1.57916,6204256.2875904
1992-05-12,1.58135,1.59405,1.57025,1.59405,6788312.1210726
1992-05-13,1.59821,1.59821,1.58561,1.58561,5825897.5921213
1992-05-14,1.57025,1.57461,1.44599,1.47445,25397393.108203
1992-05-15,1.45273,1.46573,1.38977,1.41108,38033655.450465
1992-05-18,1.41564,1.47445,1.41564,1.47237,16305907.35196
1992-05-19,1.47237,1.48963,1.46999,1.48526,7387063.9927569
1992-05-20,1.49399,1.49399,1.47237,1.48526,9021701.5084169
1992-05-21,1.46573,1.46573,1.44183,1.44401,11255087.870432
1992-05-22,1.44401,1.46136,1.41564,1.42438,10979577.239749
1992-05-26,1.42438,1.43964,1.41564,1.43537,9333929.5446409
1992-05-27,1.43082,1.433,1.41793,1.42645,5443880.2658558
1992-05-28,1.42001,1.42438,1.37628,1.39175,17341790.97905
1992-05-29,1.39572,1.42438,1.39572,1.40474,15358184.827439
1992-06-01,1.40682,1.44183,1.39572,1.43082,13426017.330643
1992-06-02,1.43082,1.43082,1.40682,1.41564,9256788.7059484
1992-06-03,1.40682,1.43964,1.40682,1.42645,9146593.1262837
1992-06-04,1.43964,1.43964,1.38521,1.38521,7978468.3495616
1992-06-05,1.37856,1.37856,1.35675,1.37212,22146499.97384
1992-06-08,1.38084,1.40028,1.37856,1.39363,8044589.9328206
1992-06-09,1.398,1.40881,1.37628,1.38521,7258494.5836788
1992-06-10,1.38084,1.398,1.37212,1.37212,6472412.3442944
1992-06-11,1.37856,1.40682,1.36974,1.40255,5267544.9509602
1992-06-12,1.41337,1.41564,1.398,1.398,6318123.6078092
1992-06-15,1.38521,1.422,1.38084,1.40682,7952755.0728117
1992-06-16,1.41337,1.42645,1.38084,1.38084,5803867.1487972
1992-06-17,1.36974,1.36974,1.33959,1.35218,10208192.047009
1992-06-18,1.35675,1.37856,1.34386,1.37212,7265840.0816726
1992-06-19,1.37628,1.38758,1.35436,1.36974,7666235.2711231
1992-06-22,1.36329,1.37212,1.34792,1.36775,3897398.8105505
1992-06-23,1.36775,1.38521,1.36329,1.37856,4944301.6930739
1992-06-24,1.38084,1.38758,1.33512,1.34386,12074247.036532
1992-06-25,1.35436,1.38977,1.35436,1.38758,15075341.808519
1992-06-26,1.38977,1.45928,1.38977,1.44817,11460785.008446
1992-06-29,1.44183,1.49825,1.44183,1.48753,7978468.3495616
1992-06-30,1.48963,1.52463,1.48753,1.50926,9172301.360819
1992-07-01,1.51372,1.51809,1.49399,1.51372,8264991.1765789
1992-07-02,1.50262,1.50262,1.45928,1.47237,12279943.166102
1992-07-06,1.47237,1.53087,1.45928,1.52463,10546130.334655
1992-07-07,1.51809,1.53969,1.45273,1.45273,11872192.394229
1992-07-08,1.48089,1.61615,1.48089,1.60723,35230911.310055
1992-07-09,1.57252,1.61418,1.57252,1.59612,12265257.21233
1992-07-10,1.60267,1.66405,1.60267,1.65522,9359638.7876192
1992-07-13,1.65959,1.65959,1.63112,1.65066,8815989.2437603
1992-07-14,1.65066,1.65959,1.63331,1.64421,7504612.1295157
1992-07-15,1.63986,1.65066,1.63986,1.64858,3739453.4601544
1992-07-16,1.64214,1.65066,1.62478,1.65066,6483428.5743994
1992-07-17,1.64858,1.65066,1.62478,1.65066,7365026.4903326
1992-07-20,1.63986,1.68775,1.62261,1.68557,10762856.81253
1992-07-21,1.6946,1.70322,1.68775,1.6946,9973097.7903774
1992-07-22,1.68775,1.68775,1.63986,1.64858,9929007.6588854
1992-07-23,1.64421,1.65959,1.63986,1.64858,5572437.5736193
1992-07-24,1.63549,1.65066,1.63112,1.64214,3250898.1765777
1992-07-27,1.63549,1.67694,1.63549,1.67694,4088417.0538907
1992-07-28,1.67258,1.70521,1.6703,1.69667,12867676.790797
1992-07-29,1.70104,1.74883,1.70104,1.74656,21022466.337052
1992-07-30,1.73367,1.74437,1.72513,1.72722,8375190.7900152
1992-07-31,1.71393,1.75538,1.6946,1.74437,9917984.3696803
1992-08-03,1.73544,1.77957,1.73367,1.77492,10039209.289207
1992-08-04,1.76837,1.77066,1.73177,1.75538,13547234.182627
1992-08-05,1.74883,1.75093,1.74011,1.74437,5502652.3173494
1992-08-06,1.74437,1.74883,1.73177,1.73367,3137017.7466015
1992-08-07,1.72722,1.77273,1.72722,1.74883,8018869.5969705
1992-08-10,1.74437,1.74437,1.71393,1.72722,2986413.8604277
1992-08-11,1.72266,1.72266,1.70104,1.71393,8371512.9988039
1992-08-12,1.71393,1.71393,1.68111,1.68993,4999400.9955706
1992-08-13,1.68557,1.73367,1.68557,1.73367,6858106.4533284
1992-08-14,1.73367,1.73367,1.70917,1.71393,3596193.0550887
1992-08-17,1.70521,1.70917,1.68775,1.70104,5576111.331059
1992-08-18,1.6946,1.72513,1.68557,1.71393,5928754.7328925
1992-08-19,1.7182,1.73367,1.71621,1.72266,5061851.8467185
1992-08-20,1.72722,1.73177,1.70322,1.70322,5620199.4456652
1992-08-21,1.70521,1.7182,1.70322,1.70917,8878438.0780223
1992-08-24,1.70104,1.70322,1.68775,1.68993,5594481.126701
1992-08-25,1.68557,1.7182,1.66405,1.7182,9128222.3221989
1992-08-26,1.71393,1.72513,1.70104,1.7182,2861530.310104
1992-08-27,1.71393,1.74437,1.71393,1.73177,6288739.598948
1992-08-28,1.73544,1.75538,1.73177,1.74883,6013235.0189216
1992-08-31,1.75093,1.75747,1.73544,1.75747,5065524.5957155
1992-09-01,1.75747,1.77066,1.74656,1.77066,3195801.8994098
1992-09-02,1.77066,1.78999,1.75747,1.7879,6387923.9907224
1992-09-03,1.78573,1.80318,1.74883,1.76837,8757220.2175954
1992-09-04,1.75747,1.77273,1.74656,1.7531,3555783.7401367
1992-09-08,1.7531,1.77729,1.74437,1.77729,5487948.2116042
1992-09-09,1.77729,1.79445,1.76837,1.7879,4738596.4875177
1992-09-10,1.79445,1.82291,1.78354,1.82072,11795064.665294
1992-09-11,1.80783,1.82728,1.80099,1.82291,10197162.707146
1992-09-14,1.83779,1.87953,1.82728,1.87953,11795064.665294
1992-09-15,1.85792,1.86416,1.84888,1.85989,9168634.6624795
1992-09-16,1.84681,1.87953,1.83779,1.85989,11475481.046647
1992-09-17,1.86208,1.88399,1.85989,1.86852,6946271.5896691
1992-09-18,1.87071,1.87071,1.83164,1.84254,9179645.8503701
1992-09-21,1.77729,1.87527,1.77729,1.85989,32292243.186588
1992-09-22,1.85989,1.85989,1.82509,1.83779,8272343.7336729
1992-09-23,1.84254,1.92971,1.83779,1.90314,23366050.295619
1992-09-24,1.90314,1.90314,1.87953,1.88618,6865458.0019795
1992-09-25,1.88618,1.89262,1.84254,1.86852,8529463.3914144
1992-09-28,1.86208,1.87755,1.85989,1.86852,2361953.7542079
1992-09-29,1.87071,1.91672,1.85792,1.91672,11890570.257414
1992-09-30,1.92327,1.95589,1.92327,1.93377,16919361.312503
1992-10-01,1.92971,1.93377,1.90314,1.91443,13051345.502371
1992-10-02,1.90769,1.91205,1.88399,1.89688,6806680.9082716
1992-10-05,1.88399,1.89262,1.80546,1.89044,15376558.656852
1992-10-06,1.89044,1.89262,1.87071,1.87527,7857249.4806917
1992-10-07,1.87953,1.9189,1.87527,1.90769,11978734.385312
1992-10-08,1.91205,1.9189,1.90114,1.9189,13984364.929589
1992-10-09,1.91205,1.91205,1.88171,1.89044,6520163.1234687
1992-10-12,1.89688,1.90314,1.88618,1.89262,10795909.536616
1992-10-13,1.89688,1.91443,1.86852,1.87953,9073127.0534737
1992-10-14,1.87953,1.89688,1.85792,1.85989,6501790.3024982
1992-10-15,1.85989,1.91672,1.84681,1.90769,18568682.765051
1992-10-16,1.90114,1.90314,1.87953,1.89044,10671024.977849
1992-10-19,1.88399,1.90769,1.87953,1.89688,5789165.0599378
1992-10-20,1.91672,1.92327,1.90114,1.91205,8059285.9710227
1992-10-21,1.91443,1.9189,1.90314,1.91205,4334521.4899701
1992-10-22,1.91672,1.91672,1.88399,1.89907,3555783.7401367
1992-10-23,1.89688,1.89907,1.87953,1.88618,4103111.075207
1992-10-26,1.89044,1.89044,1.87755,1.87953,2666842.3430955
1992-10-27,1.87527,1.87755,1.84254,1.87071,12456257.303698
1992-10-28,1.86416,1.89688,1.86208,1.88618,7214420.587273
1992-10-29,1.89044,1.89044,1.87527,1.88399,4029647.0192829
1992-10-30,1.87953,1.90314,1.86852,1.89688,6020588.5844584
1992-11-02,1.90114,1.96024,1.90114,1.94478,11071420.167301
1992-11-03,1.95133,2.00586,1.93377,2.00379,15905515.187838
1992-11-04,1.99952,2.00586,1.97513,1.97513,6582606.9155164
1992-11-05,1.98385,1.98385,1.96024,1.96669,3192118.057541
1992-11-06,1.97076,2.03621,1.97076,2.03413,13374599.853129
1992-11-09,2.02549,2.05396,2.01885,2.04275,5748756.7534288
1992-11-10,2.03621,2.06269,2.02322,2.05396,4966334.1532838
1992-11-11,2.04712,2.06456,2.04275,2.0494,15431652.917135
1992-11-12,2.05396,2.06269,2.0494,2.06269,4433696.8057583
1992-11-13,2.06883,2.09977,2.06456,2.07965,14447198.868873
1992-11-16,2.09085,2.11485,2.08421,2.09303,6663420.5032058
1992-11-17,2.10602,2.13001,2.10602,2.12347,13187247.299686
1992-11-18,2.12347,2.13636,2.09303,2.12149,12801555.207538
1992-11-19,2.12149,2.13001,2.12149,2.12347,6097730.4315939
1992-11-20,2.13845,2.14311,2.12764,2.13845,7269514.8475552
1992-11-23,2.13201,2.15391,2.12347,2.15154,5807540.9062371
1992-11-24,2.1563,2.19735,2.1563,2.16057,10211855.72002
1992-11-25,2.16472,2.16472,2.11702,2.12347,8198861.5257769
1992-11-27,2.13001,2.14955,2.13001,2.13201,5025117.2976493
1992-11-30,2.12149,2.12149,2.09303,2.09977,11879551.00198
1992-12-01,2.09531,2.10791,2.06269,2.06456,7949086.3575863
1992-12-02,2.06456,2.06456,2.02094,2.02976,11273448.590089
1992-12-03,2.03413,2.0494,2.03413,2.03621,10487355.257833
1992-12-04,2.03859,2.07745,2.03413,2.06269,9704942.7421161
1992-12-07,2.06456,2.09531,2.05625,2.09531,8555185.7441503
1992-12-08,2.09085,2.09303,2.07528,2.08202,11420383.761037
1992-12-09,2.08202,2.10384,2.07101,2.10384,21011440.02252
1992-12-10,2.10384,2.14072,2.09739,2.1193,8702117.8897701
1992-12-11,2.11485,2.14072,2.11028,2.13001,3419874.883722
1992-12-14,2.12536,2.13636,2.11485,2.12149,8628644.75786
1992-12-15,2.13001,2.18437,2.13001,2.16918,11332217.616253
1992-12-16,2.16918,2.19735,2.14747,2.16254,8639663.0048506
1992-12-17,2.16254,2.18664,2.16254,2.16254,13246032.460936
1992-12-18,2.17156,2.18437,2.13636,2.1563,16636515.268255
1992-12-21,2.15154,2.15154,2.11028,2.11028,7537660.8198305
1992-12-22,2.09739,2.11702,2.07965,2.09739,10171452.455726
1992-12-23,2.09739,2.10384,2.05625,2.0604,10417564.959348
1992-12-24,2.06456,2.07528,2.0604,2.06695,5535704.0329929
1992-12-28,2.07101,2.08202,2.04275,2.04493,10817953.089698
1992-12-29,2.0494,2.06695,2.04493,2.04493,8132749.0185039
1992-12-30,2.0494,2.06456,2.04047,2.0494,6240977.7269021
1992-12-31,2.0604,2.0604,2.02549,2.02549,5803867.1487972
1993-01-04,2.02976,2.03859,2.01885,2.02976,7067491.4669819
1993-01-05,2.02549,2.02769,1.99079,1.99079,6803013.2014891
1993-01-06,1.99496,2.00993,1.96254,1.97939,13492138.913902
1993-01-07,1.98613,2.02549,1.98613,1.99496,8165808.8016905
1993-01-08,1.98851,1.98851,1.9189,1.95133,18535614.914321
1993-01-11,1.95807,1.99079,1.9538,1.98385,5645912.7224152
1993-01-12,1.98385,1.99496,1.9538,1.97294,10112679.395789
1993-01-13,1.96878,2.01211,1.96878,2.00379,7857249.4806917
1993-01-14,2.00993,2.11028,2.00993,2.10384,16746708.831034
1993-01-15,2.13438,2.13438,2.06695,2.07745,11023662.329026
1993-01-18,2.07101,2.07528,2.05625,2.0604,5723043.4766788
1993-01-19,2.06456,2.06456,2.04047,2.0494,10222878.000782
1993-01-20,2.05396,2.07745,2.04047,2.05625,10586543.683378
1993-01-21,2.0604,2.0604,2.0494,2.05625,9201691.4203373
1993-01-22,2.0604,2.0604,2.00993,2.01211,5873658.4557244
1993-01-25,2.01677,2.02976,2.00993,2.01211,4797369.5474542
1993-01-26,2.01677,2.04047,2.01211,2.01677,5359385.8616263
1993-01-27,2.01885,2.01885,1.95133,1.97294,6791988.9038411
1993-01-28,1.97939,1.99952,1.95807,1.97513,19880060.887738
1993-01-29,1.98385,1.99079,1.96878,1.99079,4301466.7489978
1993-02-01,2.00993,2.0604,2.00379,2.05396,7816845.2079542
1993-02-02,2.0604,2.06695,2.01885,2.06695,4830433.3644123
1993-02-03,2.07965,2.09739,2.07745,2.09739,6678111.4991935
1993-02-04,2.11028,2.15154,2.10384,2.14072,9561675.2779503
1993-02-05,2.14529,2.17762,2.06695,2.07528,14561081.315735
1993-02-08,2.0604,2.06456,1.99952,1.99952,14138650.640746
1993-02-09,1.95807,1.99079,1.94686,1.98851,12544419.414709
1993-02-10,1.98385,1.98385,1.95133,1.97513,15185545.455726
1993-02-11,1.98385,2.02769,1.98385,2.01211,5877324.1456212
1993-02-12,2.01211,2.01885,2.0017,2.00379,6777288.8318674
1993-02-16,1.75538,1.80783,1.75538,1.78166,41773101.851519
1993-02-17,1.7879,1.82955,1.75538,1.76629,27513242.426332
1993-02-18,1.79207,1.79207,1.74437,1.75538,16801807.125088
1993-02-19,1.7531,1.75538,1.72513,1.7296,10358792.907855
1993-02-22,1.71621,1.71621,1.59821,1.60961,15931231.489916
1993-02-23,1.62261,1.69667,1.57252,1.68993,33919530.162039
1993-02-24,1.69667,1.74219,1.69667,1.73367,15843067.362018
1993-02-25,1.73544,1.74219,1.72047,1.73544,8995981.1725668
1993-02-26,1.75093,1.7879,1.74883,1.75984,9796774.5767964
1993-03-01,1.75984,1.77492,1.7531,1.77492,9657182.8869559
1993-03-02,1.78999,1.85563,1.78573,1.85563,13150515.775944
1993-03-03,1.85792,1.85989,1.82509,1.82728,14032113.691878
1993-03-04,1.81855,1.81855,1.73367,1.74883,19880060.887738
1993-03-05,1.7643,1.7643,1.72047,1.72047,13392957.547456
1993-03-08,1.72722,1.79445,1.72722,1.79445,11343244.93923
1993-03-09,1.79445,1.80546,1.75747,1.7879,18260117.393395
1993-03-10,1.7879,1.82291,1.7879,1.82072,9161284.1222712
1993-03-11,1.82509,1.82955,1.78166,1.78166,7831541.2461562
1993-03-12,1.78166,1.78166,1.73544,1.75538,10230224.507219
1993-03-15,1.7879,1.8948,1.7879,1.86852,24618653.341484
1993-03-16,1.87527,1.91443,1.86416,1.86416,13756620.204723
1993-03-17,1.86416,1.86416,1.8358,1.84681,6791988.9038411
1993-03-18,1.85989,1.8948,1.85989,1.87953,5307960.3165694
1993-03-19,1.89044,1.89044,1.86208,1.86416,6656070.9714404
1993-03-22,1.85792,1.89688,1.84681,1.8948,5517344.3217799
1993-03-23,1.89044,1.90541,1.87527,1.87755,5337352.3929735
1993-03-24,1.87953,1.90114,1.87288,1.90114,6252006.0583216
1993-03-25,1.90988,1.94478,1.90114,1.92554,7835211.9782674
1993-03-26,1.92554,1.92554,1.85989,1.86416,7978468.3495616
1993-03-29,1.86852,1.89044,1.85989,1.86416,4404319.8559975
1993-03-30,1.85325,1.89044,1.85325,1.87953,3324369.2916021
1993-03-31,1.88618,1.90541,1.87288,1.87527,6020588.5844584
1993-04-01,1.87288,1.87527,1.84681,1.84888,7750722.6162524
1993-04-02,1.84254,1.84254,1.80783,1.81428,13602340.544223
1993-04-05,1.81428,1.82072,1.78573,1.79892,11743634.078023
1993-04-06,1.79892,1.80982,1.70521,1.70521,16974454.564342
1993-04-07,1.7182,1.77273,1.7182,1.76837,14050483.48752
1993-04-08,1.77273,1.78166,1.74011,1.75093,9488213.2389119
1993-04-12,1.75538,1.80546,1.75538,1.79892,5190407.1375962
1993-04-13,1.81636,1.84888,1.81636,1.83164,10263275.21442
1993-04-14,1.8358,1.83779,1.79207,1.79892,4231672.416742
1993-04-15,1.80546,1.81428,1.79207,1.79892,4756972.3338168
1993-04-16,1.80546,1.80546,1.77066,1.77729,4925937.9480895
1993-04-19,1.78166,1.79207,1.72722,1.74437,13631729.5953
1993-04-20,1.73544,1.76202,1.7182,1.75538,9223730.9396475
1993-04-21,1.75093,1.78573,1.75093,1.76202,8312753.0486249
1993-04-22,1.76202,1.76629,1.72513,1.72513,9980430.1786136
1993-04-23,1.71393,1.72513,1.70104,1.7182,10322055.333457
1993-04-26,1.71621,1.73367,1.69667,1.7182,7747051.8841412
1993-04-27,1.7182,1.72266,1.70521,1.71621,6685461.0309588
1993-04-28,1.71621,1.71621,1.67694,1.71393,16838548.733256
1993-04-29,1.71393,1.71393,1.67694,1.68557,15828384.433575
1993-04-30,1.68993,1.6946,1.65731,1.6703,16026732.039822
1993-05-03,1.67694,1.7182,1.6703,1.70521,15806333.821392
1993-05-04,1.70521,1.70521,1.6703,1.68993,14513324.485904
1993-05-05,1.69667,1.72266,1.68111,1.70917,13672132.859594
1993-05-06,1.70521,1.70521,1.68775,1.69667,9003320.6199032
1993-05-07,1.68775,1.73177,1.68775,1.73177,9117211.1343083
1993-05-10,1.74437,1.79445,1.74437,1.78354,11919958.300047
1993-05-11,1.7879,1.80783,1.77066,1.80783,7717664.8499515
1993-05-12,1.79892,1.8358,1.79445,1.82291,8349490.6230228
1993-05-13,1.80982,1.80982,1.77729,1.78166,6420983.7739089
1993-05-14,1.78354,1.79207,1.77729,1.7879,2971717.8222256
1993-05-17,1.79445,1.80546,1.77273,1.79445,3805576.0518564
1993-05-18,1.80783,1.82072,1.80546,1.82072,8827012.5329655
1993-05-19,1.8358,1.89044,1.81428,1.87288,12213824.608173
1993-05-20,1.87755,1.88618,1.84254,1.84681,7423804.5924835
1993-05-21,1.84473,1.84681,1.77066,1.7879,19156412.355972
1993-05-24,1.78573,1.82955,1.77066,1.82955,19384160.106168
1993-05-25,1.82955,1.82955,1.79207,1.80982,5605505.424349
1993-05-26,1.80546,1.83164,1.80546,1.82509,7625824.9477282
1993-05-27,1.83164,1.8358,1.80982,1.82291,7886639.5402101
1993-05-28,1.80546,1.82072,1.74656,1.77273,13771311.20071
1993-06-01,1.78166,1.82955,1.77729,1.82509,6630364.7537908
1993-06-02,1.82291,1.82291,1.77729,1.7879,5072868.0768233
1993-06-03,1.7879,1.79892,1.77066,1.77273,4477793.9963504
1993-06-04,1.76202,1.76837,1.71621,1.73544,9227407.722416
1993-06-07,1.73367,1.74011,1.71155,1.71621,10208192.047009
1993-06-08,1.72513,1.74883,1.68111,1.68111,13091751.791995
1993-06-09,1.68775,1.73544,1.6703,1.69887,15045957.799657
1993-06-10,1.69887,1.70709,1.68338,1.68775,13760295.979049
1993-06-11,1.68775,1.6946,1.61615,1.68111,33122412.532135
1993-06-14,1.68775,1.69667,1.6703,1.6703,5311629.0317947
1993-06-15,1.66861,1.66861,1.61814,1.63331,28604223.339033
1993-06-16,1.63747,1.65731,1.63331,1.65066,8849053.0607184
1993-06-17,1.64421,1.65295,1.63331,1.64214,9043744.0530556
1993-06-18,1.64421,1.65066,1.49825,1.52255,9840845.5478735
1993-06-21,1.40474,1.46573,1.39175,1.42001,62431907.548191
1993-06-22,1.42645,1.433,1.39175,1.398,31627374.773859
1993-06-23,1.40028,1.40474,1.33761,1.33761,33908514.940377
1993-06-24,1.34991,1.35218,1.32848,1.32848,31252694.878044
1993-06-25,1.33295,1.38758,1.33295,1.38302,21213474.495965
1993-06-28,1.38758,1.40028,1.38084,1.38302,19593538.06072
1993-06-29,1.3742,1.38084,1.34386,1.34991,19354778.114193
1993-06-30,1.35436,1.36121,1.34177,1.35218,11545277.395789
1993-07-01,1.34991,1.36329,1.33295,1.33761,13345217.861153
1993-07-02,1.33295,1.35218,1.31748,1.34177,18212365.605778
1993-07-06,1.33761,1.34991,1.32422,1.33295,16820180.954501
1993-07-07,1.32422,1.34177,1.32422,1.33761,11894248.048627
1993-07-08,1.36775,1.38084,1.33761,1.3742,51702124.637048
1993-07-09,1.3742,1.37856,1.34584,1.35218,32255504.603747
1993-07-12,1.35218,1.36329,1.33761,1.36329,15075341.808519
1993-07-13,1.36775,1.36974,1.35218,1.36121,12948486.344714
1993-07-14,1.37856,1.41108,1.36775,1.398,19259263.446086
1993-07-15,1.40028,1.42438,1.39572,1.41564,13811716.481891
1993-07-16,1.41564,1.42001,1.40028,1.40028,9385362.148798
1993-07-19,1.40474,1.40474,1.36974,1.38758,8470690.3314779
1993-07-20,1.38084,1.38758,1.36775,1.38084,12878696.04623
1993-07-21,1.38084,1.38977,1.35436,1.36974,8735172.6307422
1993-07-22,1.37856,1.37856,1.35902,1.36329,6420983.7739089
1993-07-23,1.36329,1.36974,1.35436,1.36329,17470357.3628
1993-07-26,1.36775,1.36775,1.35436,1.36329,10024518.29322
1993-07-27,1.36329,1.38758,1.36329,1.3742,9124555.6238593
1993-07-28,1.3742,1.3742,1.34584,1.36121,9128222.3221989
1993-07-29,1.36775,1.37856,1.35902,1.3742,7276866.3962064
1993-07-30,1.38084,1.38302,1.36775,1.38084,5333671.5764335
1993-08-02,1.38758,1.398,1.38302,1.38758,5521017.0707768
1993-08-03,1.39175,1.41108,1.38084,1.38302,9844517.2884275
1993-08-04,1.38084,1.38302,1.36775,1.36974,4117798.0374231
1993-08-05,1.36974,1.36974,1.35218,1.35218,6850758.9384489
1993-08-06,1.36329,1.38084,1.35902,1.36974,4903893.386565
1993-08-09,1.36974,1.38084,1.35218,1.35218,3610879.0088619
1993-08-10,1.35218,1.35436,1.30449,1.30449,11905267.30406
1993-08-11,1.30449,1.30449,1.21326,1.22406,43187342.157192
1993-08-12,1.22635,1.26283,1.22635,1.26086,20236382.080783
1993-08-13,1.26086,1.28516,1.26086,1.28089,15409622.47381
1993-08-16,1.28089,1.32422,1.28089,1.31748,13495808.63757
1993-08-17,1.32422,1.32422,1.30012,1.30012,9234754.2288528
1993-08-18,1.30449,1.31322,1.2915,1.30667,16353653.088919
1993-08-19,1.28922,1.33761,1.26958,1.33761,14443529.145204
1993-08-20,1.33761,1.34386,1.32422,1.33295,11115501.222806
1993-08-23,1.33295,1.36775,1.32422,1.36329,9855539.5691897
1993-08-24,1.36329,1.38977,1.34584,1.38977,8118059.0309592
1993-08-25,1.38302,1.38758,1.35218,1.35436,12202795.26831
1993-08-26,1.35436,1.35436,1.33295,1.34584,6689135.7968415
1993-08-27,1.34584,1.34584,1.29775,1.30905,13304800.478659
1993-08-30,1.30667,1.31748,1.27632,1.30667,9322914.3229789
1993-08-31,1.31322,1.34177,1.30667,1.32194,7423804.5924835
1993-09-01,1.31748,1.33295,1.30449,1.32848,14212115.705114
1993-09-02,1.33295,1.33295,1.31748,1.31748,11773016.069999
1993-09-03,1.31123,1.31123,1.28089,1.28286,11692203.490752
1993-09-07,1.28922,1.30667,1.25877,1.26086,10498377.538594
1993-09-08,1.26958,1.28089,1.24132,1.25877,13995384.185023
1993-09-09,1.26086,1.28713,1.25004,1.28286,7563380.1472378
1993-09-10,1.28286,1.28713,1.26086,1.27632,15104725.817379
1993-09-13,1.26958,1.28713,1.26532,1.26532,11930972.513266
1993-09-14,1.25004,1.25223,1.22169,1.2328,30319665.366396
1993-09-15,1.21961,1.21961,1.19561,1.19977,31072695.890137
1993-09-16,1.20433,1.20433,1.15177,1.16308,37545102.183774
1993-09-17,1.16715,1.19768,1.16715,1.18271,23244827.392977
1993-09-20,1.16308,1.16715,1.10815,1.13898,43363659.320116
1993-09-21,1.12609,1.13035,1.08246,1.10645,38305484.256166
1993-09-22,1.10815,1.11944,1.08901,1.11499,25764725.489138
1993-09-23,1.11727,1.15177,1.11499,1.14562,14968812.927193
1993-09-24,1.14562,1.15177,1.13244,1.14989,12544419.414709
1993-09-27,1.14989,1.17607,1.14989,1.16071,8184170.5297892
1993-09-28,1.16715,1.16715,1.13472,1.13898,16243461.543026
1993-09-29,1.13898,1.14562,1.09783,1.10645,19542111.507221
1993-09-30,1.10645,1.11944,1.10199,1.10815,10024518.29322
1993-10-01,1.10815,1.12609,1.10815,1.12609,7827859.4211733
1993-10-04,1.12609,1.16715,1.12609,1.16071,11743634.078023
1993-10-05,1.15851,1.16715,1.12381,1.13244,16816506.188618
1993-10-06,1.11944,1.12609,1.10199,1.11499,23061169.774275
1993-10-07,1.11727,1.11944,1.10815,1.10815,15152479.621883
1993-10-08,1.11499,1.11727,1.10645,1.10815,13437043.645177
1993-10-11,1.1128,1.14355,1.10815,1.13898,16309588.1685
1993-10-12,1.13898,1.14989,1.11499,1.11499,15494103.768283
1993-10-13,1.11944,1.12609,1.1128,1.11499,9326593.1226331
1993-10-14,1.11499,1.14355,1.11499,1.14355,14590468.349925
1993-10-15,1.15415,1.21961,1.15177,1.19561,30422516.45651
1993-10-18,1.19561,1.19561,1.18054,1.18688,9400054.1532285
1993-10-19,1.18271,1.18688,1.14562,1.16308,14550059.034973
1993-10-20,1.16308,1.18916,1.15851,1.1719,9286179.7739096
1993-10-21,1.17607,1.18054,1.16308,1.18054,9146593.1262837
1993-10-22,1.18271,1.18916,1.15177,1.15177,8687422.8600109
1993-10-25,1.13472,1.14355,1.12609,1.13898,16717318.771515
1993-10-26,1.14989,1.18054,1.14989,1.15851,10461646.014853
1993-10-27,1.15851,1.1719,1.15415,1.16071,9899616.5909242
1993-10-28,1.16715,1.18054,1.16715,1.18054,8665385.3575865
1993-10-29,1.18271,1.19561,1.16943,1.19124,9117211.1343083
1993-11-01,1.19124,1.27871,1.19124,1.27871,23435846.644761
1993-11-02,1.26958,1.32422,1.26958,1.31748,28809926.527704
1993-11-03,1.32194,1.3262,1.27632,1.28089,17540154.720384
1993-11-04,1.28089,1.28713,1.2437,1.25004,14494952.673376
1993-11-05,1.25004,1.2915,1.2437,1.28713,11967714.121436
1993-11-08,1.2915,1.31529,1.28089,1.3024,8812307.4187774
1993-11-09,1.31748,1.33959,1.31123,1.31748,13591324.314119
1993-11-10,1.2915,1.29775,1.26958,1.28286,24765586.495547
1993-11-11,1.28286,1.28286,1.25659,1.26532,9506576.9838964
1993-11-12,1.27206,1.27206,1.23686,1.24132,14032113.691878
1993-11-15,1.24132,1.25223,1.22169,1.22169,23579099.990727
1993-11-16,1.22406,1.24132,1.20433,1.24132,12092592.629545
1993-11-17,1.24579,1.25659,1.22843,1.23686,8591919.2847767
1993-11-18,1.2328,1.23686,1.22169,1.23686,6229966.5390116
1993-11-19,1.23686,1.25004,1.22406,1.24579,9234754.2288528
1993-11-22,1.23686,1.24579,1.23487,1.2437,8062966.7875626
1993-11-23,1.2437,1.2437,1.2088,1.22406,9216386.4500966
1993-11-24,1.22843,1.2328,1.21326,1.21961,5950789.2099881
1993-11-26,1.22169,1.22169,1.19768,1.20433,3618228.5406272
1993-11-29,1.20433,1.20651,1.18688,1.19124,7085846.1359804
1993-11-30,1.18271,1.19124,1.17607,1.18054,8287033.7212176
1993-12-01,1.18916,1.19768,1.18688,1.19124,9719628.6958893
1993-12-02,1.19124,1.19768,1.18054,1.18916,6141813.5039856
1993-12-03,1.19561,1.19561,1.18054,1.18271,6340163.1271192
1993-12-06,1.18271,1.18688,1.16506,1.17399,8290698.4026716
1993-12-07,1.13244,1.16308,1.12609,1.15177,29742958.056236
1993-12-08,1.15634,1.16506,1.14355,1.16071,10009824.271904
1993-12-09,1.15634,1.1719,1.14989,1.15634,18645825.62063
1993-12-10,1.14989,1.15634,1.12609,1.12828,26054922.073596
1993-12-13,1.13472,1.1369,1.1128,1.11499,20100458.097725
1993-12-14,1.1128,1.12609,1.10408,1.10408,23670933.842293
1993-12-15,1.1128,1.14355,1.10815,1.14117,22234669.143952
1993-12-16,1.14355,1.16071,1.12609,1.13472,20060058.867201
1993-12-17,1.13244,1.13472,1.10815,1.1128,30345373.600932
1993-12-20,1.1128,1.11944,1.09991,1.10408,22326501.987076
1993-12-21,1.09555,1.09991,1.06728,1.07145,49975650.244494
1993-12-22,1.06928,1.10815,1.06928,1.10408,19369466.084852
1993-12-23,1.10645,1.1369,1.10645,1.13472,16970780.806903
1993-12-27,1.1369,1.1369,1.12381,1.12828,6887491.4706324
1993-12-28,1.12828,1.13244,1.11499,1.11944,8408247.547873
1993-12-29,1.12828,1.13472,1.11499,1.12828,12136683.76948
1993-12-30,1.12828,1.14562,1.12609,1.13472,10116357.187
1993-12-31,1.13244,1.15177,1.13244,1.14355,6920552.2622619
1994-01-03,1.14562,1.16506,1.14355,1.15634,13705186.592124
1994-01-04,1.16308,1.21326,1.15634,1.20651,30756785.020487
1994-01-05,1.21326,1.21326,1.18271,1.19977,14663927.363635
1994-01-06,1.20651,1.2088,1.19363,1.19977,12485651.396988
1994-01-07,1.21742,1.22406,1.20205,1.21742,17246283.370044
1994-01-10,1.22406,1.2437,1.22169,1.23686,16335295.394593
1994-01-11,1.23686,1.23686,1.21742,1.23686,15472061.223643
1994-01-12,1.23686,1.27424,1.22169,1.27424,26282674.866005
1994-01-13,1.26086,1.28089,1.25441,1.27871,27902612.309692
1994-01-14,1.27871,1.30667,1.27424,1.2915,17180160.778343
1994-01-17,1.28713,1.28713,1.28089,1.28286,13290105.4489
1994-01-18,1.28713,1.30012,1.27424,1.27871,19773537.048627
1994-01-19,1.27424,1.27424,1.25223,1.2675,16100209.205503
1994-01-20,1.2675,1.30667,1.26283,1.29775,11637103.179812
1994-01-21,1.30012,1.30012,1.28089,1.28286,7177679.9875464
1994-01-24,1.27871,1.28286,1.2675,1.27871,5366735.3933917
1994-01-25,1.26958,1.27871,1.25441,1.26086,5631218.7010989
1994-01-26,1.25877,1.26958,1.25877,1.26283,4562277.3077081
1994-01-27,1.25877,1.26086,1.2306,1.23487,9054752.2156174
1994-01-28,1.23487,1.25004,1.2306,1.24132,7849903.9826978
1994-01-31,1.2437,1.26958,1.2306,1.23686,15086366.106167
1994-02-01,1.2437,1.24579,1.2306,1.24132,6586276.6391846
1994-02-02,1.24132,1.2675,1.2306,1.24132,14072529.057487
1994-02-03,1.23686,1.25223,1.2306,1.24579,8198861.5257769
1994-02-04,1.24579,1.27424,1.2437,1.25004,12728088.126284
1994-02-07,1.22406,1.2437,1.2088,1.23686,15876129.162092
1994-02-08,1.24132,1.2437,1.2306,1.24132,8632322.5490712
1994-02-09,1.24579,1.26283,1.2437,1.26086,10913464.732476
1994-02-10,1.26086,1.26086,1.2437,1.24579,5524693.8535453
1994-02-11,1.23686,1.25004,1.22406,1.23686,5289590.5209275
1994-02-14,1.23686,1.24579,1.2306,1.24132,10626941.905458
1994-02-15,1.23686,1.25004,1.23487,1.24579,3879019.9389226
1994-02-16,1.25223,1.27424,1.25004,1.2675,6090378.8829428
1994-02-17,1.26283,1.27424,1.25877,1.26958,8995981.1725668
1994-02-18,1.27424,1.28713,1.26283,1.2675,10509393.7687
1994-02-22,1.2675,1.28089,1.26086,1.26283,6806680.9082716
1994-02-23,1.26958,1.28089,1.26086,1.27871,13275411.427583
1994-02-24,1.26958,1.26958,1.24579,1.24579,16390392.680203
1994-02-25,1.25223,1.25877,1.24579,1.25004,7140953.5060202
1994-02-28,1.25004,1.28713,1.25004,1.28089,21044502.831035
1994-03-01,1.27424,1.27871,1.25441,1.27871,13866822.843488
1994-03-02,1.25441,1.28286,1.25441,1.27424,13139498.537397
1994-03-03,1.2675,1.2675,1.25004,1.25441,12875014.221247
1994-03-04,1.25877,1.28286,1.25223,1.28286,14351698.318968
1994-03-07,1.28089,1.33295,1.28089,1.32422,24016231.746132
1994-03-08,1.34386,1.38084,1.34177,1.35902,40226638.548186
1994-03-09,1.34584,1.34991,1.31748,1.34386,13841105.532967
1994-03-10,1.33512,1.33761,1.29775,1.30905,11435075.765467
1994-03-11,1.31529,1.32194,1.30012,1.31529,6854431.6874458
1994-03-14,1.31322,1.33295,1.30449,1.32848,7030752.8841411
1994-03-15,1.32194,1.35218,1.30667,1.35218,10737141.518894
1994-03-16,1.40255,1.45036,1.40255,1.42645,51937206.792365
1994-03-17,1.42645,1.42645,1.40255,1.41564,16045100.827021
1994-03-18,1.41793,1.422,1.40881,1.41793,10858369.46375
1994-03-21,1.422,1.433,1.41564,1.42645,5899367.6987027
1994-03-22,1.422,1.45036,1.422,1.44183,12019135.632721
1994-03-23,1.43964,1.43964,1.40881,1.40881,6218952.3257925
1994-03-24,1.41337,1.41337,1.38084,1.38977,7791127.8974328
1994-03-25,1.38977,1.398,1.37856,1.38521,3941470.7900705
1994-03-28,1.38521,1.39363,1.37856,1.38084,9895950.9010275
1994-03-29,1.38521,1.38758,1.35675,1.36568,14208433.880131
1994-03-30,1.36568,1.36568,1.31529,1.31748,13304800.478659
1994-03-31,1.33761,1.33761,1.29775,1.31529,15306769.366811
1994-04-04,1.30449,1.32194,1.29775,1.30667,14520674.017669
1994-04-05,1.31529,1.32848,1.31322,1.31529,9422092.6640957
1994-04-06,1.32194,1.36974,1.30449,1.35675,17345457.677389
1994-04-07,1.35902,1.42645,1.35675,1.422,11817096.117062
1994-04-08,1.41337,1.45928,1.40881,1.44183,24232960.240894
1994-04-11,1.44599,1.45036,1.42645,1.44183,7890312.289207
1994-04-12,1.43964,1.45036,1.42645,1.43082,9212709.6673282
1994-04-13,1.42645,1.45273,1.40682,1.40881,14539031.711996
1994-04-14,1.398,1.398,1.37212,1.398,8555185.7441503
1994-04-15,1.398,1.398,1.38521,1.39363,4654115.1930458
1994-04-18,1.39363,1.398,1.34177,1.34584,7034426.6415809
1994-04-19,1.34177,1.35902,1.32848,1.33761,15299408.742174
1994-04-20,1.32848,1.34386,1.31748,1.32848,8004177.59254
1994-04-21,1.34177,1.35902,1.33295,1.34177,8999656.9468922
1994-04-22,1.34177,1.35675,1.34177,1.34584,5381422.3556077
1994-04-25,1.35218,1.35218,1.34177,1.35218,2519902.1299326
1994-04-26,1.34991,1.34991,1.33512,1.34177,2890902.2176504
1994-04-28,1.34177,1.35218,1.32848,1.33761,12279943.166102
1994-04-29,1.33295,1.34386,1.32848,1.33295,3474961.0764613
1994-05-02,1.33761,1.34584,1.32422,1.33761,7669912.0538914
1994-05-03,1.33761,1.34177,1.33295,1.33761,4385955.1025701
1994-05-04,1.33761,1.33761,1.32848,1.33512,8283360.9722208
1994-05-05,1.33295,1.33512,1.32194,1.32422,2578677.2067549
1994-05-06,1.31748,1.32848,1.31529,1.32422,6215263.4417093
1994-05-09,1.33512,1.35902,1.33512,1.34177,8397232.3262111
1994-05-10,1.37856,1.38521,1.36121,1.37628,13734575.643198
1994-05-11,1.36121,1.36974,1.35675,1.36568,8474371.1480179
1994-05-12,1.37628,1.40881,1.36974,1.39363,7574403.4364428
1994-05-13,1.398,1.43964,1.38758,1.43082,11056714.044669
1994-05-16,1.43082,1.433,1.41564,1.41564,13488462.131133
1994-05-17,1.398,1.41564,1.398,1.40682,4551252.0016173
1994-05-18,1.41564,1.43082,1.40881,1.43082,11379979.488299
1994-05-19,1.43082,1.50717,1.43082,1.49825,23380753.392922
1994-05-20,1.47445,1.47871,1.43964,1.4678,20302491.562727
1994-05-23,1.4678,1.52255,1.46136,1.51144,17808299.684216
1994-05-24,1.51144,1.53534,1.48963,1.50479,8610280.0044324
1994-05-25,1.49637,1.50717,1.48089,1.49637,16941398.814928
1994-05-26,1.49637,1.49825,1.47871,1.48963,5440205.4999731
1994-05-27,1.48089,1.48963,1.47445,1.47445,9873905.3310601
1994-05-31,1.47871,1.47871,1.45928,1.46344,7570724.6367886
1994-06-01,1.45928,1.45928,1.44183,1.44183,10788567.063951
1994-06-02,1.45036,1.45036,1.43082,1.433,7471546.2956718
1994-06-03,1.42645,1.44183,1.41793,1.43747,12459930.052695
1994-06-06,1.44183,1.45273,1.41337,1.41337,8228253.6021809
1994-06-07,1.40682,1.41564,1.40028,1.41108,18234399.07443
1994-06-08,1.42645,1.47871,1.42001,1.47664,13697854.203887
1994-06-09,1.47237,1.48089,1.46999,1.47237,6270375.8539636
1994-06-10,1.47871,1.50033,1.47237,1.48526,7034426.6415809
1994-06-13,1.47871,1.47871,1.46136,1.46344,4191267.1355616
1994-06-14,1.46999,1.51372,1.46999,1.4917,9958393.6846322
1994-06-15,1.4917,1.50033,1.46344,1.47237,7269514.8475552
1994-06-16,1.46999,1.47871,1.46344,1.47664,7849903.9826978
1994-06-17,1.47237,1.47664,1.46344,1.46999,8467019.5993668
1994-06-20,1.46344,1.46999,1.44817,1.46344,4481464.7284616
1994-06-21,1.46136,1.4678,1.45273,1.46344,5546722.2799836
1994-06-22,1.46344,1.48753,1.46136,1.47237,6277711.2675284
1994-06-23,1.47871,1.47871,1.45481,1.45928,10729796.020901
1994-06-24,1.46136,1.46136,1.433,1.433,4852458.7655219
1994-06-27,1.42645,1.42645,1.40028,1.42438,12621559.244959
1994-06-28,1.42001,1.433,1.41564,1.41564,7144629.2803457
1994-06-29,1.41108,1.46344,1.41108,1.45481,9877579.0884998
1994-06-30,1.46999,1.4917,1.46999,1.48753,6795657.6190664
1994-07-01,1.4917,1.52463,1.4917,1.51372,9326593.1226331
1994-07-05,1.52036,1.52463,1.50717,1.50926,9917984.3696803
1994-07-06,1.50717,1.50717,1.47664,1.47664,8683755.1532284
1994-07-07,1.46999,1.49637,1.45273,1.49637,12265257.21233
1994-07-08,1.53969,1.55735,1.53315,1.54833,24798650.312505
1994-07-11,1.55051,1.57689,1.54396,1.5636,17029556.892169
1994-07-12,1.55735,1.55735,1.5288,1.54396,9451479.6982854
1994-07-13,1.55289,1.57025,1.54833,1.54833,10788567.063951
1994-07-14,1.55289,1.56152,1.55051,1.55735,9249451.2754976
1994-07-15,1.55735,1.55735,1.52036,1.52463,14770461.287175
1994-07-18,1.52463,1.55289,1.52463,1.54833,12151376.782353
1994-07-19,1.55289,1.57916,1.55289,1.56816,12353411.255798
1994-07-20,1.57252,1.58968,1.57025,1.57689,16232444.304479
1994-07-21,1.57252,1.57252,1.55735,1.55735,6674434.716425
1994-07-22,1.55051,1.55051,1.52463,1.52463,6163842.9388668
1994-07-25,1.5158,1.53534,1.5158,1.53315,9914318.6797836
1994-07-26,1.5288,1.53534,1.52036,1.53534,5179396.9581486
1994-07-27,1.53315,1.57689,1.53315,1.57025,9139249.6451756
1994-07-28,1.5636,1.5636,1.54179,1.55051,4257386.7019348
1994-07-29,1.55051,1.55051,1.53315,1.53315,5480606.747382
1994-08-01,1.53969,1.54833,1.53315,1.54396,3768842.5112299
1994-08-02,1.55289,1.56152,1.54179,1.54833,5462239.9770688
1994-08-03,1.54396,1.58135,1.54396,1.57916,4712878.1685533
1994-08-04,1.58561,1.60723,1.58561,1.59405,11108148.665712
1994-08-05,1.58968,1.61418,1.58135,1.60723,5197768.7706762
1994-08-08,1.60049,1.60961,1.58968,1.59612,6938919.0325751
1994-08-09,1.58968,1.60723,1.58135,1.60049,12004442.619847
1994-08-10,1.60505,1.60505,1.58135,1.59405,13705186.592124
1994-08-11,1.5875,1.60049,1.57689,1.58561,6825046.6701419
1994-08-12,1.58968,1.61418,1.5875,1.59405,12250549.072813
1994-08-15,1.60049,1.60049,1.58968,1.59405,7060139.9183308
1994-08-16,1.61418,1.64421,1.60723,1.64421,20592688.147184
1994-08-17,1.63331,1.63549,1.61814,1.62895,12595838.909109
1994-08-18,1.62261,1.62478,1.61418,1.61814,7243812.6636771
1994-08-19,1.54396,1.60961,1.54396,1.60723,25562702.108565
1994-08-22,1.59612,1.60723,1.58968,1.60049,3463943.8379134
1994-08-23,1.59405,1.63747,1.59405,1.62478,8162140.0864651
1994-08-24,1.62895,1.65295,1.62478,1.64858,12015460.866838
1994-08-25,1.64858,1.65959,1.62895,1.63549,7034426.6415809
1994-08-26,1.64421,1.65066,1.60049,1.62478,5998550.0735912
1994-08-29,1.62261,1.62478,1.60961,1.61418,9021701.5084169
1994-08-30,1.61418,1.61615,1.5875,1.59612,12537065.849172
1994-08-31,1.60505,1.60723,1.59405,1.60505,7982142.1070014
1994-09-01,1.60961,1.61418,1.59612,1.61418,3629246.7876178
1994-09-02,1.60723,1.61615,1.5875,1.59612,2292151.3544089
1994-09-06,1.58968,1.61199,1.58968,1.60267,4433696.8057583
1994-09-07,1.59821,1.59821,1.58561,1.59612,6858106.4533284
1994-09-08,1.59405,1.63986,1.59405,1.63986,9142919.3688438
1994-09-09,1.62697,1.63112,1.61199,1.61814,8676405.621463
1994-09-12,1.61814,1.61814,1.59405,1.59821,3669653.0772412
1994-09-13,1.60267,1.61615,1.59405,1.60723,3978220.4657832
1994-09-14,1.61199,1.61199,1.59612,1.59821,5678970.488716
1994-09-15,1.59405,1.60267,1.55507,1.5875,11240383.764687
1994-09-16,1.58561,1.64214,1.58135,1.63549,18796430.515245
1994-09-19,1.65066,1.65959,1.56816,1.57025,16691609.528536
1994-09-20,1.5875,1.5875,1.48089,1.48753,25066805.360767
1994-09-21,1.49399,1.51372,1.48753,1.51372,20996756.085632
1994-09-22,1.5158,1.52255,1.49825,1.50262,6156508.5337448
1994-09-23,1.49825,1.50717,1.49399,1.49637,10498377.538594
1994-09-26,1.48963,1.50717,1.48089,1.48089,10186144.460157
1994-09-27,1.48753,1.49399,1.47871,1.47871,6387923.9907224
1994-09-28,1.48089,1.49637,1.48089,1.48526,7522985.958929
1994-09-29,1.47871,1.47871,1.45928,1.45928,4782673.5092521
1994-09-30,1.45273,1.49637,1.45273,1.48089,10696741.279929
1994-10-03,1.48089,1.48089,1.46136,1.47445,5660601.701517
1994-10-04,1.48089,1.48963,1.45273,1.46573,9400054.1532285
1994-10-05,1.45928,1.50926,1.45928,1.50262,14836582.870434
1994-10-06,1.50926,1.51372,1.49637,1.50717,4231672.416742
1994-10-07,1.49825,1.51809,1.48753,1.5158,3809247.7924103
1994-10-10,1.51372,1.52463,1.51372,1.52463,3629246.7876178
1994-10-11,1.53315,1.55289,1.53315,1.55051,4591660.3081263
1994-10-12,1.54625,1.55289,1.53534,1.55051,6171193.4790751
1994-10-13,1.56152,1.57025,1.55507,1.5636,7096863.3745283
1994-10-14,1.55943,1.55943,1.53534,1.54179,2611733.9646129
1994-10-17,1.54179,1.54179,1.51809,1.53087,3537414.9529378
1994-10-18,1.53087,1.53534,1.51809,1.52463,3302327.7554063
1994-10-19,1.51809,1.53315,1.5158,1.51809,2472150.3423156
1994-10-20,1.51809,1.54625,1.5158,1.53969,2644795.7646851
1994-10-21,1.52651,1.54179,1.52255,1.52255,3184776.5933189
1994-10-24,1.50926,1.52255,1.50262,1.50262,3309674.2618429
1994-10-25,1.49637,1.52463,1.49637,1.52255,2857851.5104497
1994-10-26,1.52255,1.53969,1.51809,1.52463,2215018.5832595
1994-10-27,1.51809,1.53315,1.51809,1.53087,1836666.9468906
1994-10-28,1.53315,1.55507,1.53315,1.53534,4084739.2626794
1994-10-31,1.53315,1.53534,1.52255,1.52255,7376043.7288803
1994-11-01,1.51809,1.52463,1.49825,1.50717,11747305.818577
1994-11-02,1.49825,1.50717,1.48753,1.48963,7093195.6677458
1994-11-03,1.49399,1.50717,1.48526,1.50717,2475829.1419697
1994-11-04,1.49825,1.52463,1.48963,1.48963,3493336.9227604
1994-11-07,1.52651,1.54625,1.5158,1.53534,11559970.408663
1994-11-08,1.53534,1.53969,1.5158,1.53087,7482574.6270914
1994-11-09,1.54179,1.57025,1.53534,1.55943,8904148.3294436
1994-11-10,1.55943,1.5636,1.52463,1.52463,6138132.6874456
1994-11-11,1.52255,1.53534,1.52255,1.52463,2979068.3624339
1994-11-14,1.52651,1.55051,1.52651,1.54625,3114985.2863916
1994-11-15,1.54625,1.5636,1.54625,1.56152,4569615.7466018
1994-11-16,1.56152,1.61199,1.55507,1.60267,8264991.1765789
1994-11-17,1.59821,1.61615,1.58561,1.61199,6663420.5032058
1994-11-18,1.60723,1.63112,1.60723,1.61814,10748163.799656
1994-11-21,1.62261,1.63331,1.59405,1.59405,3970861.8580317
1994-11-22,1.59405,1.61814,1.5875,1.5875,7835211.9782674
1994-11-23,1.58968,1.60723,1.58561,1.59821,6982995.0458666
1994-11-25,1.59612,1.60723,1.5875,1.5875,1219544.2711216
1994-11-28,1.58968,1.60723,1.58968,1.59821,4213312.7055291
1994-11-29,1.59405,1.60267,1.58968,1.59821,4591660.3081263
1994-11-30,1.60267,1.60723,1.5875,1.59612,13275411.427583
1994-12-01,1.59821,1.60723,1.58968,1.58968,7442161.2783679
1994-12-02,1.59405,1.60723,1.58968,1.60723,5028788.0297603
1994-12-05,1.60723,1.62261,1.60723,1.61615,3864345.0780212
1994-12-06,1.61199,1.67486,1.61199,1.65959,8422947.6198468
1994-12-07,1.65295,1.66861,1.63986,1.66405,7335637.4392571
1994-12-08,1.65731,1.6703,1.65295,1.65295,9333929.5446409
1994-12-09,1.63986,1.65066,1.63549,1.64214,6101403.1805908
1994-12-12,1.61814,1.63986,1.61814,1.63549,5054502.3149532
1994-12-13,1.63331,1.66177,1.63331,1.65731,8779257.7200197
1994-12-14,1.65731,1.71393,1.65731,1.70521,16045100.827021
1994-12-15,1.70521,1.71621,1.70322,1.70521,9638820.1504143
1994-12-16,1.70521,1.70521,1.67883,1.67883,12309335.242507
1994-12-19,1.67883,1.67883,1.65295,1.65731,17433622.81373
1994-12-20,1.74656,1.80318,1.73177,1.79682,49490771.743686
1994-12-21,1.7879,1.88171,1.78573,1.85989,28435244.615003
1994-12-22,1.84254,1.8948,1.83164,1.89262,20658803.679785
1994-12-23,1.87755,1.8948,1.87288,1.88171,9914318.6797836
1994-12-27,1.88171,1.9189,1.88171,1.91443,8639663.0048506
1994-12-28,1.90769,1.90769,1.84888,1.85325,5712024.2212452
1994-12-29,1.85325,1.87288,1.85325,1.86624,7291555.3753082
1994-12-30,1.87071,1.88399,1.87071,1.87288,4356571.0937091
1995-01-03,1.85792,1.85792,1.80546,1.80546,24460700.931988
1995-01-04,1.80546,1.81855,1.79207,1.80318,14013744.904678
1995-01-05,1.80099,1.81855,1.80099,1.80318,9084140.2582499
1995-01-06,1.79682,1.8121,1.77492,1.78999,10233896.247773
1995-01-09,1.78573,1.80546,1.78573,1.80318,3618228.5406272
1995-01-10,1.80982,1.82509,1.80546,1.80546,13800702.268672
1995-01-11,1.80982,1.81636,1.78166,1.80099,7196045.7494168
1995-01-12,1.79682,1.80982,1.79207,1.80099,5840598.6725379
1995-01-13,1.79207,1.81636,1.79207,1.80982,9462491.8946188
1995-01-16,1.80546,1.84254,1.80546,1.83164,9973097.7903774
1995-01-17,1.82509,1.83164,1.81855,1.82509,13150515.775944
1995-01-18,1.82509,1.82509,1.80318,1.81855,7280537.1283175
1995-01-19,1.8121,1.8121,1.78999,1.79682,6979329.3559699
1995-01-20,1.79682,1.80318,1.78573,1.80318,7486247.3760882
1995-01-23,1.79682,1.84254,1.79682,1.84254,8691102.668108
1995-01-24,1.83779,1.83779,1.7879,1.81636,7960109.6467916
1995-01-25,1.80318,1.84681,1.80318,1.83164,10465319.772295
1995-01-26,1.82728,1.83164,1.81636,1.82291,4760642.0574851
1995-01-27,1.83164,1.84681,1.83164,1.8358,3779851.6822346
1995-01-30,1.82728,1.84254,1.82509,1.82509,4573291.5209274
1995-01-31,1.8121,1.8121,1.75093,1.78166,13848449.014075
1995-02-01,1.76837,1.76837,1.72513,1.7531,18686227.876482
1995-02-02,1.75538,1.77492,1.75093,1.7531,6167524.7638498
1995-02-03,1.75538,1.80099,1.75538,1.78166,9407397.6343366
1995-02-06,1.7879,1.7879,1.73177,1.73783,19685372.920729
1995-02-07,1.74437,1.75984,1.74437,1.7531,12852980.752595
1995-02-08,1.7531,1.7531,1.73783,1.74437,6310784.1604726
1995-02-09,1.74437,1.75538,1.74437,1.74437,4334521.4899701
1995-02-10,1.74656,1.76629,1.74656,1.7643,10450624.742534
1995-02-13,1.76629,1.77729,1.76629,1.77066,4088417.0538907
1995-02-14,1.76837,1.77066,1.76629,1.77066,3456606.4074627
1995-02-15,1.77729,1.77729,1.75093,1.7531,9631460.5342201
1995-02-16,1.75984,1.75984,1.74437,1.75538,4437384.6813985
1995-02-17,1.75538,1.7643,1.74656,1.75984,4650436.3933915
1995-02-21,1.75538,1.79682,1.7531,1.79207,20761662.837443
1995-02-22,1.78999,1.80099,1.77066,1.79207,10285329.860373
1995-02-23,1.80099,1.81855,1.80099,1.81855,10652654.173765
1995-02-24,1.81855,1.84681,1.81636,1.84681,4628401.9162958
1995-02-27,1.85792,1.85792,1.80546,1.82291,11133854.883361
1995-02-28,1.82509,1.8358,1.80318,1.80318,6226283.7055858
1995-03-01,1.80318,1.82728,1.79682,1.82728,5767124.5321848
1995-03-02,1.83164,1.85989,1.82291,1.85989,7794814.7646301
1995-03-03,1.85325,1.87288,1.84681,1.86624,6648729.5072182
1995-03-06,1.86624,1.87288,1.83779,1.85989,4396966.2904606
1995-03-07,1.85989,1.86208,1.83779,1.84254,5010423.2763329
1995-03-08,1.84888,1.89907,1.83779,1.88399,17161792.999586
1995-03-09,1.88171,1.91443,1.87288,1.88825,21279595.07078
1995-03-10,1.8948,1.94478,1.88399,1.92773,16691609.528536
1995-03-13,1.92773,1.9538,1.92327,1.94914,9914318.6797836
1995-03-14,1.94914,1.94914,1.90988,1.90988,5719372.7445677
1995-03-15,1.91443,1.92971,1.90988,1.92327,12757474.152031
1995-03-16,1.9189,1.96441,1.90769,1.96441,24376214.595302
1995-03-17,1.92773,1.93377,1.89907,1.9189,30870661.416692
1995-03-20,1.9189,1.92773,1.89907,1.90769,16926702.776726
1995-03-21,1.91443,1.91443,1.84888,1.85792,13510509.717986
1995-03-22,1.85989,1.87288,1.85325,1.86624,10671024.977849
1995-03-23,1.85989,1.86208,1.85325,1.85989,5443880.2658558
1995-03-24,1.86624,1.88825,1.86624,1.87527,10410218.452911
1995-03-27,1.88399,1.89907,1.87755,1.89688,9491886.9963516
1995-03-28,1.89688,1.90314,1.88399,1.88399,16276525.359985
1995-03-29,1.88825,1.89262,1.85325,1.85989,14406798.629908
1995-03-30,1.87288,1.8948,1.86624,1.87755,9308223.3269912
1995-03-31,1.86208,1.89262,1.85792,1.88825,10799590.353157
1995-04-03,1.88171,1.9189,1.88171,1.91672,6207923.9943728
1995-04-04,1.9189,1.93169,1.87527,1.91443,11684865.051858
1995-04-05,1.91443,1.91443,1.88399,1.90769,9231078.4545272
1995-04-06,1.90988,1.93169,1.89262,1.89688,8999656.9468922
1995-04-07,1.90314,1.90769,1.88171,1.88825,5818558.1447849
1995-04-10,1.88825,1.89262,1.87288,1.88399,3493336.9227604
1995-04-11,1.88825,1.88825,1.87527,1.88399,3497011.6886432
1995-04-12,1.87755,1.88825,1.87527,1.88825,5032461.7872001
1995-04-13,1.88825,1.8948,1.88171,1.88399,6196909.7811537
1995-04-17,1.88399,1.88399,1.84254,1.84888,8599261.7574418
1995-04-18,1.85792,1.87288,1.85325,1.87288,9646171.6990655
1995-04-19,1.87288,1.87288,1.84254,1.84681,60584232.438739
1995-04-20,1.84254,1.84254,1.78573,1.82728,18693576.399804
1995-04-21,1.84254,1.86624,1.84254,1.84254,22455064.337054
1995-04-24,1.84254,1.87755,1.84254,1.86208,22594649.976236
1995-04-25,1.86208,1.8948,1.86208,1.88399,9300877.8289974
1995-04-26,1.89262,1.90988,1.88399,1.89907,12533406.209933
1995-04-27,1.89907,1.90769,1.88825,1.90314,6255678.8073185
1995-04-28,1.9189,1.93377,1.91443,1.92971,8885790.6351164
1995-05-01,1.92327,1.93377,1.91672,1.93377,6369551.1697518
1995-05-02,1.93804,1.96024,1.92773,1.94914,6549550.1576584
1995-05-03,1.9538,1.98851,1.94914,1.98613,8011534.1834056
1995-05-04,1.98851,2.00586,1.94478,1.94478,10457979.316514
1995-05-05,1.9538,1.95589,1.92327,1.93169,13995384.185023
1995-05-08,1.92773,1.98851,1.92773,1.97294,8338463.3000462
1995-05-09,1.97513,1.97513,1.9538,1.97294,5436526.7003189
1995-05-10,1.96669,1.97513,1.94478,1.96878,4088417.0538907
1995-05-11,1.96878,1.99079,1.9538,1.97294,7100540.1572967
1995-05-12,1.97294,1.98613,1.96878,1.97939,5532034.3093246
1995-05-15,1.97939,2.01211,1.97939,2.00993,11589359.459739
1995-05-16,2.00805,2.00805,1.99079,1.99079,3559451.4469192
1995-05-17,1.99496,2.00993,1.96878,2.00586,9311900.1097597
1995-05-18,2.00586,2.00586,1.97939,1.97939,6608325.2344807
1995-05-19,1.98385,1.99079,1.93804,1.97294,15615321.628709
1995-05-22,1.97513,2.0017,1.97294,1.99952,4852458.7655219
1995-05-23,2.00586,2.02976,2.00586,2.02549,6560575.4637494
1995-05-24,2.02322,2.02976,1.94914,1.96878,7240128.8218085
1995-05-25,1.96669,1.99952,1.93169,1.99079,13422347.606974
1995-05-26,2.00586,2.00805,1.96878,1.97294,6009564.2868104
1995-05-30,1.96669,1.98613,1.9538,1.96441,5587138.6540357
1995-05-31,1.96878,1.98613,1.9538,1.98613,19266618.020066
1995-06-01,1.98385,1.99496,1.96669,1.98385,11299163.883723
1995-06-02,1.97513,2.02549,1.96669,2.02094,14818212.066349
1995-06-05,2.02322,2.02322,1.97939,1.98851,15798985.298069
1995-06-06,1.98613,1.99952,1.98385,1.99496,12096267.395428
1995-06-07,2.0017,2.02322,1.99496,2.02322,12581143.87935
1995-06-08,2.02094,2.02322,2.0017,2.00993,2894581.0173047
1995-06-09,2.00586,2.0144,1.99079,2.0144,9201691.4203373
1995-06-12,2.02094,2.09085,2.02094,2.07965,13745596.915518
1995-06-13,2.07965,2.09085,2.06695,2.07528,5741411.255435
1995-06-14,2.06695,2.07528,2.05168,2.05812,6795657.6190664
1995-06-15,2.0604,2.14072,2.0604,2.10602,12301981.67697
1995-06-16,2.11247,2.13438,2.08629,2.13201,12022811.407047
1995-06-19,2.12764,2.16254,2.12764,2.15828,8683755.1532284
1995-06-20,2.15154,2.15828,2.11028,2.12149,7556036.6661297
1995-06-21,2.12764,2.14072,2.11028,2.12149,4161883.1267005
1995-06-22,2.11485,2.1563,2.11247,2.14955,9212709.6673282
1995-06-23,2.14072,2.14311,2.11485,2.12764,3688029.9319833
1995-06-26,2.12149,2.14747,2.11485,2.11485,4327185.0679622
1995-06-27,2.11485,2.13438,2.08629,2.09085,4804711.0116764
1995-06-28,2.09085,2.11702,2.08629,2.10165,3449255.8672544
1995-06-29,2.09085,2.11485,2.09085,2.11028,6296085.0969419
1995-06-30,2.11247,2.13201,2.11247,2.12149,3107646.847498
1995-07-03,2.11485,2.12149,2.11247,2.12149,1289340.6202633
1995-07-05,2.12764,2.13438,2.11028,2.13201,5803867.1487972
1995-07-06,2.12536,2.16918,2.12536,2.16711,10344088.80211
1995-07-07,2.16711,2.16711,2.15154,2.15828,5025117.2976493
1995-07-10,2.16254,2.20826,2.15828,2.19735,16316926.607393
1995-07-11,2.22789,2.25387,2.19735,2.20181,25360655.533806
1995-07-12,2.204,2.21272,2.15828,2.16254,12970537.965338
1995-07-13,2.16254,2.18437,2.16254,2.17762,7060139.9183308
1995-07-14,2.16918,2.1911,2.16711,2.1911,6207923.9943728
1995-07-17,2.19735,2.21737,2.19735,2.204,5947114.4441054
1995-07-18,2.19735,2.19735,2.17156,2.17762,11971387.878875
1995-07-19,2.17156,2.18437,2.10165,2.11702,10660008.747745
1995-07-20,2.12149,2.17365,2.11028,2.16711,10895094.936833
1995-07-21,2.16918,2.18437,2.1563,2.16918,9940027.9227619
1995-07-24,2.17365,2.18664,2.16711,2.18437,7581750.9513224
1995-07-25,2.18664,2.22343,2.18437,2.21957,9278833.2674729
1995-07-26,2.22343,2.26042,2.22343,2.24326,11908937.027728
1995-07-27,2.25189,2.2975,2.25189,2.29532,6880147.9895244
1995-07-28,2.34362,2.34362,2.31288,2.31288,12559113.436026
1995-07-31,2.31079,2.31288,2.27608,2.28222,4929610.6970864
1995-08-01,2.28869,2.31723,2.26953,2.30435,5535704.0329929
1995-08-02,2.32369,2.33468,2.31288,2.33468,10487355.257833
1995-08-03,2.33468,2.33468,2.31723,2.33241,8856404.6093696
1995-08-04,2.34976,2.37365,2.34976,2.36514,4172906.4159058
1995-08-07,2.36087,2.44377,2.36087,2.42591,17863406.045813
1995-08-08,2.42364,2.42364,2.36087,2.37604,25096189.369628
1995-08-09,2.36514,2.38674,2.35858,2.37604,8309069.2067562
1995-08-10,2.37604,2.3805,2.33023,2.33915,9877579.0884998
1995-08-11,2.33468,2.34976,2.2975,2.31079,6343838.9014448
1995-08-14,2.31723,2.34976,2.30435,2.31932,5884675.6942722
1995-08-15,2.31932,2.31932,2.25387,2.29304,8988633.6576871
1995-08-16,2.27608,2.33468,2.27608,2.33241,7842551.4256038
1995-08-17,2.34976,2.38894,2.33915,2.36087,5704682.757023
1995-08-18,2.36514,2.37604,2.33915,2.34362,5767124.5321848
1995-08-21,2.36087,2.38457,2.33915,2.35432,5800186.3322572
1995-08-22,2.36087,2.36087,2.33241,2.33915,5712024.2212452
1995-08-23,2.33915,2.34559,2.32369,2.34559,3768842.5112299
1995-08-24,2.34559,2.38674,2.34559,2.38674,9704942.7421161
1995-08-25,2.38457,2.38894,2.37365,2.3805,8860072.3161521
1995-08-28,2.38674,2.38894,2.34976,2.38674,10204507.196698
1995-08-29,2.38674,2.38894,2.35432,2.35858,10906120.242925
1995-08-30,2.36087,2.38674,2.35432,2.38674,13113790.302862
1995-08-31,2.39121,2.39121,2.33915,2.33915,7291555.3753082
1995-09-01,2.33915,2.34362,2.31932,2.33468,11170597.499975
1995-09-05,2.33023,2.35858,2.31932,2.33915,8162140.0864651
1995-09-06,2.34559,2.34976,2.32804,2.33241,5719372.7445677
1995-09-07,2.33023,2.33023,2.29532,2.31079,14087218.036589
1995-09-08,2.31079,2.33468,2.30435,2.31932,6193230.9814994
1995-09-11,2.33023,2.34559,2.31288,2.31288,7269514.8475552
1995-09-12,2.31932,2.33023,2.30435,2.31288,2464803.8358788
1995-09-13,2.32804,2.40023,2.31932,2.36087,29687843.627096
1995-09-14,2.3805,2.38894,2.36087,2.36731,13925582.793666
1995-09-15,2.35432,2.36949,2.33915,2.34362,11310179.105385
1995-09-18,2.44377,2.52637,2.43713,2.52419,38963017.25533
1995-09-19,2.52419,2.65716,2.52419,2.63297,35462327.775476
1995-09-20,2.62207,2.65261,2.60689,2.6418,13686836.965339
1995-09-21,2.6418,2.6418,2.60272,2.60689,17657699.831813
1995-09-22,2.59816,2.67431,2.58755,2.66797,15259008.503208
1995-09-25,2.6658,2.78548,2.6658,2.78548,19152745.657633
1995-09-26,2.76783,2.76783,2.71587,2.72251,26231248.312505
1995-09-27,2.71349,2.73303,2.69406,2.72251,11357932.909889
1995-09-28,2.71816,2.85519,2.71816,2.81374,19049887.508419
1995-09-29,2.82912,2.87474,2.80492,2.81374,11927302.789598
1995-10-02,2.81821,2.95525,2.81821,2.95317,15475743.048627
1995-10-03,2.90507,2.938,2.87928,2.91171,16618148.497941
1995-10-04,2.90507,2.90507,2.82912,2.82912,10961219.545421
1995-10-05,2.82702,2.84409,2.79659,2.81821,16438148.501592
1995-10-06,2.82277,2.87691,2.80492,2.80929,10726122.263461
1995-10-09,2.80929,2.83348,2.79232,2.80929,10674702.769062
1995-10-10,2.78548,2.83348,2.73303,2.7832,11861180.197895
1995-10-11,2.77448,2.78548,2.72647,2.74413,6310784.1604726
1995-10-12,2.74829,2.80492,2.74829,2.76158,7835211.9782674
1995-10-13,2.78548,2.80492,2.77448,2.78548,8713135.1283179
1995-10-16,2.77903,2.79848,2.76783,2.7832,5065524.5957155
1995-10-17,2.79232,2.80709,2.77448,2.77448,6171193.4790751
1995-10-18,2.77903,2.83992,2.77903,2.83992,9150257.8077375
1995-10-19,2.85519,2.87474,2.84409,2.84409,8154790.5546998
1995-10-20,2.83764,2.84409,2.78766,2.80709,5436526.7003189
1995-10-23,2.81374,2.82277,2.79659,2.81821,5932425.4650035
1995-10-24,2.82277,2.87691,2.82277,2.87691,4510844.7035511
1995-10-25,2.88812,2.92045,2.85311,2.85311,8007854.3753084
1995-10-26,2.86155,2.8899,2.80929,2.82702,6325473.1395745
1995-10-27,2.79848,2.83348,2.78548,2.83348,9638820.1504143
1995-10-30,2.82702,2.88812,2.82702,2.88812,8158470.3627968
1995-10-31,2.91171,2.94454,2.86155,2.86839,6795657.6190664
1995-11-01,2.86155,2.91171,2.83764,2.91171,4599010.8483346
1995-11-02,2.91171,3.0207,2.89883,3.01426,11161415.627482
1995-11-03,3.01426,3.02486,2.96407,3.00106,6806680.9082716
1995-11-06,3.00106,3.05768,3.00106,3.04023,12869504.089308
1995-11-07,3.04023,3.05768,3.00552,3.04023,7769099.4709944
1995-11-08,3.05114,3.05114,3.03369,3.05114,6556889.6049949
1995-11-09,3.05114,3.07514,3.03369,3.06422,6224456.4070734
1995-11-10,3.07077,3.07077,2.99482,3.02486,6520163.1234687
1995-11-13,3.02486,3.05768,2.98777,3.05114,6549550.1576584
1995-11-14,3.05768,3.11004,3.05114,3.09041,3473136.8032775
1995-11-15,3.11411,3.17083,3.11411,3.16677,6196909.7811537
1995-11-16,3.14058,3.14693,3.09487,3.11411,10068604.39094
1995-11-17,3.09041,3.10141,3.04023,3.0445,14393938.966204
1995-11-20,3.0445,3.1276,3.04023,3.09041,8094184.1455935
1995-11-21,3.09041,3.09041,3.03369,3.03369,6521999.4979671
1995-11-22,3.03369,3.03369,2.95525,3.00552,6735052.2184031
1995-11-24,3.03369,3.07514,3.02486,3.04023,1594229.2091508
1995-11-27,3.07514,3.10141,2.94454,2.95525,5243680.1500233
1995-11-28,2.9251,2.96834,2.89447,2.90507,10266951.997188
1995-11-29,2.91171,2.98777,2.89447,2.95525,10520413.024133
1995-11-30,2.96407,2.96407,2.90507,2.938,7567042.8118058
1995-12-01,2.938,2.99482,2.93144,2.96407,7936226.6938828
1995-12-04,3.00106,3.0207,2.96407,2.96834,9203527.7948358
1995-12-05,2.97518,3.09041,2.96834,3.07514,10338587.746157
1995-12-06,3.07316,3.16677,3.07316,3.12283,8582730.3531842
1995-12-07,3.12987,3.13404,3.09041,3.11638,7866430.3447411
1995-12-08,3.12987,3.14267,3.1035,3.12283,5232656.8608182
1995-12-11,3.12283,3.12283,3.02715,3.03369,5735906.1657112
1995-12-12,3.03369,3.07316,3.03369,3.05768,8905982.6870562
1995-12-13,3.06422,3.19939,3.06422,3.19939,10265121.673347
1995-12-14,3.1863,3.24303,3.16021,3.19939,7704810.2284623
1995-12-15,3.19939,3.24937,3.16021,3.24303,10208192.047009
1995-12-18,3.24303,3.24303,3.09725,3.14921,6066495.9300339
1995-12-19,3.32562,3.32562,3.2103,3.24937,21099603.141974
1995-12-20,3.27555,3.30163,3.23638,3.26236,7989493.6556525
1995-12-21,3.27555,3.4345,3.27555,3.4345,9872077.0241047
1995-12-22,3.45195,3.50411,3.34942,3.35617,9591066.3459114
1995-12-26,3.34942,3.38899,3.31253,3.38899,5111440.008834
1995-12-27,3.40178,3.42161,3.34942,3.41467,4187593.3781218
1995-12-28,3.42161,3.56074,3.41467,3.55399,11539766.255408
1995-12-29,3.55399,3.57382,3.52365,3.53476,8176834.1077814
1996-01-02,3.48894,3.62421,3.48894,3.61092,11932813.929979
1996-01-03,3.60447,3.61736,3.49539,3.50411,15650218.794838
1996-01-04,3.50868,3.51502,3.40852,3.46484,14669433.461801
1996-01-05,3.41467,3.4345,3.33881,3.35617,6002225.8479167
1996-01-08,3.34942,3.41467,3.34942,3.41467,1787079.793218
1996-01-09,3.4345,3.46484,3.28854,3.34505,6815865.8060925
1996-01-10,3.31928,3.33197,3.27991,3.33197,8738854.4557251
1996-01-11,3.31928,3.48468,3.22983,3.45195,13268072.98869
1996-01-12,3.4453,3.46484,3.33881,3.42568,10300016.82259
1996-01-15,3.42161,3.43886,3.33881,3.35617,3941470.7900705
1996-01-16,3.36935,3.39524,3.31253,3.39524,8606607.2554356
1996-01-17,3.40852,3.4345,3.36935,3.42568,7640517.9606017
1996-01-18,3.42161,3.50868,3.40178,3.48894,9477186.9243781
1996-01-19,3.5413,3.55399,3.49539,3.49539,10417564.959348
1996-01-22,3.48468,3.5413,3.47833,3.51502,11578334.153648
1996-01-23,3.50868,3.51502,3.48894,3.50868,4565946.0229336
1996-01-24,3.50411,3.57382,3.49539,3.50868,6250172.7091519
1996-01-25,3.52365,3.56074,3.49539,3.50411,6452197.0981682
1996-01-26,3.49539,3.51502,3.47833,3.50411,6070170.6959166
1996-01-29,3.48468,3.50411,3.47159,3.48894,5431026.6528095
1996-01-30,3.50868,3.55399,3.50411,3.50411,10898775.753374
1996-01-31,3.50868,3.56074,3.50411,3.5413,11165077.283607
1996-02-01,3.38899,3.4453,3.32562,3.4345,47218819.500316
1996-02-02,3.42161,3.49539,3.38215,3.4453,11782207.018476
1996-02-05,3.42568,3.4453,3.39524,3.4345,9651672.7550176
1996-02-06,3.42568,3.4453,3.37788,3.42568,10463478.35558
1996-02-07,3.43886,3.47159,3.38215,3.4584,6415466.5828704
1996-02-08,3.48894,3.49539,3.42568,3.47159,5831415.7916026
1996-02-09,3.4453,3.50411,3.4453,3.45195,8518450.1866381
1996-02-12,3.47159,3.49539,3.47159,3.48468,3992904.4026705
1996-02-13,3.47159,3.48894,3.43886,3.46484,6299759.8628246
1996-02-14,3.47159,3.49539,3.31928,3.40178,7412781.3032784
1996-02-15,3.38215,3.49539,3.37788,3.4345,8224582.8700699
1996-02-16,3.42568,3.45195,3.38899,3.41467,5548563.6966965
1996-02-20,3.42161,3.42568,3.36479,3.36935,4222496.5949071
1996-02-21,3.35617,3.43886,3.32562,3.40852,12133003.961383
1996-02-22,3.42161,3.4345,3.36935,3.37788,7903166.9106961
1996-02-23,3.38215,3.39524,3.29289,3.29924,10597555.879712
1996-02-26,3.25582,3.28854,3.22319,3.22983,18166451.201103
1996-02-27,3.24937,3.33197,3.22983,3.29924,13146845.043834
1996-02-28,3.31253,3.34942,3.27555,3.27991,10527758.522127
1996-02-29,3.25582,3.34942,3.24937,3.29924,13875996.648437
1996-03-01,3.31928,3.42568,3.31928,3.41467,11115501.222806
1996-03-04,3.40852,3.48894,3.36935,3.43886,8702117.8897701
1996-03-05,3.43886,3.54775,3.43886,3.52802,11561803.757832
1996-03-06,3.71315,3.73318,3.67637,3.69371,25639839.92193
1996-03-07,3.72188,3.78514,3.69371,3.7656,18017675.621883
1996-03-08,3.66318,3.7656,3.58682,3.65673,13916405.963389
1996-03-11,3.64364,3.7656,3.637,3.73933,11310179.105385
1996-03-12,3.75242,3.86111,3.75242,3.84186,13235011.188617
1996-03-13,3.91177,3.98089,3.91177,3.98089,12511360.639966
1996-03-14,3.98089,4.03345,3.8851,4.00716,23883990.596499
1996-03-15,3.99398,4.05725,3.89174,4.0507,22179556.731699
1996-03-18,4.07063,4.08362,3.97474,4.0507,10079614.570388
1996-03-19,4.08362,4.09008,3.99398,4.04436,10426749.857169
1996-03-20,4.06389,4.06389,4.00062,4.03989,9058431.0152716
1996-03-21,4.01808,4.10732,4.01382,4.08362,9117211.1343083
1996-03-22,4.10286,4.2165,4.10286,4.20321,11694048.941236
1996-03-25,4.27292,4.34442,4.23564,4.31884,15429827.635508
1996-03-26,4.31884,4.35145,4.28582,4.35145,11543435.979076
1996-03-27,4.36455,4.3712,4.22939,4.28155,10481845.125894
1996-03-28,4.28155,4.299,4.1922,4.20321,6707497.5249402
1996-03-29,4.21203,4.2165,4.12705,4.1336,9576363.2486091
1996-04-01,4.1336,4.22295,4.1336,4.20321,12950324.736099
1996-04-02,4.22295,4.22295,4.10286,4.10732,10217361.818186
1996-04-03,4.11387,4.11387,4.00062,4.05725,14854942.581645
1996-04-04,4.14678,4.22939,4.13994,4.16643,18862547.05629
1996-04-08,4.09453,4.12705,4.0507,4.1227,13027461.541019
1996-04-09,4.12705,4.15303,3.95491,4.1227,18901124.030515
1996-04-10,4.10732,4.21203,4.10732,4.1922,15688790.726848
1996-04-11,4.32508,4.33182,4.2165,4.24903,13668452.043055
1996-04-12,4.23564,4.31884,4.23564,4.31229,5565098.1262828
1996-04-15,4.35145,4.3712,4.32508,4.3712,7910517.4509045
1996-04-16,4.3712,4.52956,4.35145,4.49455,15402276.975816
1996-04-17,4.46501,4.81584,4.46501,4.71837,21885696.47423
1996-04-18,4.70636,4.76943,4.62397,4.63021,14737406.546203
1996-04-19,4.63021,4.63021,4.57735,4.63021,14168035.65805
1996-04-22,4.61098,4.62397,4.56644,4.59322,10217361.818186
1996-04-23,4.58439,4.58439,4.54076,4.56,6481592.199901
1996-04-24,4.57735,4.59728,4.52362,4.56644,8184170.5297892
1996-04-25,4.52956,4.54076,4.4523,4.4777,12202795.26831
1996-04-26,4.4884,4.52362,4.47194,4.50358,5230818.4694339
1996-04-29,4.50358,4.52956,4.49455,4.52956,4011281.2574125
1996-04-30,4.52362,4.52362,4.43377,4.4523,7963783.4042313
1996-05-01,4.45855,4.56,4.4523,4.50358,11877712.610597
1996-05-02,4.49455,4.56644,4.4523,4.4523,10134715.88977
1996-05-03,4.48444,4.56,4.4777,4.54711,9087814.0156898
1996-05-06,4.54711,4.58439,4.50774,4.53432,6294252.7562149
1996-05-07,4.63021,4.76943,4.59322,4.71837,13833760.034972
1996-05-08,4.70636,4.76943,4.61098,4.76506,12590338.8616
1996-05-09,4.76506,4.76506,4.65629,4.67393,7837045.3274371
1996-05-10,4.69962,4.83548,4.69962,4.7366,7085846.1359804
1996-05-13,4.75665,4.93473,4.75198,4.9041,8984963.9340189
1996-05-14,4.91114,4.9747,4.9041,4.91114,9565349.0353899
1996-05-15,4.89527,4.91114,4.75665,4.77658,11872192.394229
1996-05-16,4.76943,4.78906,4.72511,4.77658,13633561.936026
1996-05-17,4.77658,4.84162,4.77658,4.82645,10195323.307319
1996-05-20,4.85848,4.89527,4.82645,4.88882,7807658.2932475
1996-05-21,4.9041,5.12037,4.9041,5.09379,17148942.411868
1996-05-22,5.12037,5.27259,5.01773,5.03688,21432046.424325
1996-05-23,5.05472,5.24195,5.05472,5.15359,11655469.950125
1996-05-24,5.08725,5.2227,5.08725,5.15746,8661714.6254754
1996-05-28,5.1765,5.29668,5.00455,5.00455,13784174.898186
1996-05-29,5.05472,5.13376,5.03688,5.05472,11144885.231668
1996-05-30,5.05472,5.11412,5.01109,5.07396,7956433.872466
1996-05-31,5.08725,5.13376,5.07396,5.10698,5745087.0297606
1996-06-03,5.10043,5.16994,5.07396,5.12671,3474961.0764613
1996-06-04,5.13773,5.15359,5.01773,5.06365,6538533.9275535
1996-06-05,5.05701,5.29222,5.05274,5.28588,9726982.2614263
1996-06-06,5.33099,5.37501,5.27259,5.31206,14302104.106194
1996-06-07,5.09558,5.3898,5.08299,5.32495,11479155.81253
1996-06-10,5.31206,5.34477,5.28101,5.34477,4356571.0937091
1996-06-11,5.42727,5.47131,5.36183,5.38176,6064677.7075075
1996-06-12,5.35518,5.49729,5.33099,5.4837,7365026.4903326
1996-06-13,5.47131,5.47131,5.37501,5.38176,5717538.3869551
1996-06-14,5.39456,5.39456,5.34477,5.35518,4055355.2538183
1996-06-17,5.32495,5.36183,5.28101,5.29222,4712878.1685533
1996-06-18,5.3056,5.31206,5.19236,5.20267,5965496.3410619
1996-06-19,5.2112,5.26178,5.10698,5.11412,8191525.1037691
1996-06-20,5.09558,5.10282,4.95476,5.00088,10184300.018115
1996-06-21,5.05701,5.29222,5.05701,5.29222,11848333.643951
1996-06-24,5.32495,5.32495,5.20267,5.24849,7175851.6805911
1996-06-25,5.26178,5.28101,5.08299,5.15934,13457251.832203
1996-06-26,5.12275,5.15934,5.08954,5.12275,6318123.6078092
1996-06-27,5.12275,5.15934,5.10282,5.10282,5307960.3165694
1996-06-28,5.13376,5.30095,5.12275,5.2356,11159576.227655
1996-07-01,5.24195,5.32495,5.2112,5.31206,5656921.8934198
1996-07-02,5.3898,5.41429,5.3056,5.3898,8940883.8869557
1996-07-03,5.45376,5.57948,5.43343,5.55312,14114768.69628
1996-07-05,5.45376,5.47131,5.35052,5.41429,6510976.208762
1996-07-08,5.42727,5.54211,5.28588,5.31206,14463737.33223
1996-07-09,5.54211,5.63294,5.50333,5.54211,34676238.47699
1996-07-10,5.55312,5.567,5.34477,5.46437,18528276.475428
1996-07-11,5.47131,5.47131,5.05701,5.30095,18629291.191043
1996-07-12,5.35052,5.4602,5.31206,5.40754,18697250.157243
1996-07-15,5.43343,5.43343,5.19663,5.19663,10382666.784777
1996-07-16,5.20267,5.29222,5.04332,5.2227,28150572.280683
1996-07-17,5.28588,5.3185,5.2356,5.24849,12419524.771514
1996-07-18,5.26178,5.36183,5.19663,5.33099,9141076.9436881
1996-07-19,5.3185,5.3185,5.14704,5.14704,11275282.947701
1996-07-22,5.09558,5.15359,5.02389,5.09558,8885790.6351164
1996-07-23,5.10698,5.21606,5.06365,5.15934,10896937.361989
1996-07-24,5.05701,5.2112,4.96349,5.03905,18658680.242117
1996-07-25,5.08954,5.11412,4.95476,4.97063,13861308.677779
1996-07-26,4.95476,5.06365,4.8806,4.99383,10356949.474255
1996-07-29,4.98154,5.20267,4.9747,5.10698,9515761.8817173
1996-07-30,5.15934,5.28101,5.11412,5.28101,10380827.38495
1996-07-31,5.24849,5.33814,5.19663,5.24195,8410088.964586
1996-08-01,5.25553,5.39456,5.25553,5.3898,9649841.4227337
1996-08-02,5.44017,5.567,5.43343,5.53418,14305781.897406
1996-08-05,5.52288,5.53022,5.47943,5.50949,8114396.3663911
1996-08-06,5.50333,5.59278,5.50333,5.53022,7895810.3198306
1996-08-07,5.55312,5.57948,5.50949,5.50949,6158335.8322573
1996-08-08,5.51613,5.52288,5.47131,5.4837,7811340.1182304
1996-08-09,5.49729,5.49729,5.40754,5.40754,7912347.7747455
1996-08-12,5.39456,5.47131,5.37501,5.47131,4174728.6722038
1996-08-13,5.45376,5.47131,5.4005,5.43343,2521737.4959883
1996-08-14,5.40754,5.42727,5.35052,5.35052,7326458.5920936
1996-08-15,5.35052,5.35052,5.25553,5.29222,11135694.283189
1996-08-16,5.30095,5.36183,5.30095,5.32495,6724033.9714123
1996-08-19,5.35518,5.42727,5.35052,5.42083,3849648.0313762
1996-08-20,5.42727,5.53022,5.42083,5.53022,6797504.0779937
1996-08-21,5.53022,5.54885,5.45376,5.4602,3037843.4392561
1996-08-22,5.45376,5.54885,5.43343,5.54211,4145351.7224429
1996-08-23,5.58604,5.58604,5.44017,5.47131,6005896.5800279
1996-08-26,5.45376,5.47131,5.41429,5.44483,4464934.3326469
1996-08-27,5.44483,5.53022,5.42083,5.52288,3579661.6508311
1996-08-28,5.51613,5.66914,5.51613,5.59278,16171833.8616
1996-08-29,5.57265,5.57265,5.42727,5.52288,5473256.2071737
1996-08-30,5.50949,5.51613,5.42083,5.50333,4479617.2610915
1996-09-03,5.42083,5.50333,5.39456,5.4837,6215263.4417093
1996-09-04,5.48618,5.626,5.48618,5.58832,15143292.707176
1996-09-05,5.57494,5.58832,5.47329,5.47329,6413626.1746004
1996-09-06,5.53586,5.63294,5.52288,5.60815,8564366.6081996
1996-09-09,5.61916,5.7806,5.59923,5.7806,10878571.600119
1996-09-10,5.78695,5.88848,5.7806,5.84902,9875748.7646587
1996-09-11,5.83077,6.00183,5.81104,5.99569,21180416.729663
1996-09-12,6.03198,6.1478,5.9701,6.12201,14739237.878486
1996-09-13,6.15612,6.20046,6.07194,6.13758,17382200.294002
1996-09-16,6.1478,6.277,6.03822,6.207,25977786.277117
1996-09-17,6.25112,6.36575,6.23743,6.34553,20421871.03177
1996-09-18,6.35227,6.35227,6.29049,6.29049,10636125.794836
1996-09-19,6.27095,6.36575,6.25736,6.34553,9563519.7199917
1996-09-20,6.35931,6.40562,6.33938,6.37874,12511360.639966
1996-09-23,6.3723,6.37874,6.31964,6.33938,8362329.1094258
1996-09-24,6.33938,6.35931,6.277,6.31499,11093451.619068
1996-09-25,6.31964,6.31964,6.25736,6.26381,6959117.1351723
1996-09-26,6.27095,6.277,6.11804,6.12201,9444125.1243056
1996-09-27,6.12905,6.21155,6.06758,6.207,7482574.6270914
1996-09-30,6.24626,6.27095,6.18676,6.21155,5585298.2457658
1996-10-01,6.22643,6.23099,6.13758,6.15612,6409962.5015896
1996-10-02,6.20046,6.25736,6.16049,6.23099,6189558.2325025
1996-10-03,6.26381,6.39907,6.26381,6.33492,13683148.081257
1996-10-04,6.41613,6.44826,6.33492,6.33938,12076069.29283
1996-10-07,6.35931,6.40562,6.33938,6.34553,4714711.5177231
1996-10-08,6.35227,6.35227,6.17397,6.17982,9519440.6813716
1996-10-09,6.18676,6.25112,6.15612,6.18676,8285191.2960619
1996-10-10,6.16049,6.19331,6.1119,6.13758,8200707.9847042
1996-10-11,6.21155,6.21155,6.09861,6.09861,10918976.8813
1996-10-14,6.09861,6.22643,6.09167,6.22643,10871224.085239
1996-10-15,6.23743,6.26381,6.09861,6.11804,10322055.333457
1996-10-16,6.12905,6.21155,6.09861,6.17982,9616778.6142183
1996-10-17,6.207,6.24626,6.18676,6.20046,6285071.8921656
1996-10-18,6.21155,6.21155,6.13758,6.15612,7803984.5358076
1996-10-21,6.14125,6.33938,6.13758,6.277,8950066.767891
1996-10-22,6.277,6.30675,6.18676,6.2179,5379590.0148807
1996-10-23,6.2179,6.22643,6.1119,6.17982,8676405.621463
1996-10-24,6.17397,6.41613,6.16049,6.33938,13328675.364024
1996-10-25,6.40562,6.50716,6.32618,6.42971,12125659.471831
1996-10-28,6.49417,6.53115,6.32618,6.35227,10643475.326601
1996-10-29,6.37874,6.39054,6.16049,6.21155,10662764.822157
1996-10-30,6.21155,6.22643,5.95839,6.09861,14759443.040183
1996-10-31,6.07194,6.07194,5.86835,6.03198,14661173.306108
1996-11-01,6.05894,6.1119,5.4602,5.58832,75420805.224743
1996-11-04,5.67736,5.68807,5.53586,5.58832,30023958.650001
1996-11-05,5.61281,5.626,5.26802,5.50949,60582390.013583
1996-11-06,5.56224,5.75422,5.53586,5.70126,34845206.108149
1996-11-07,5.71426,5.84238,5.71426,5.75422,21092256.635537
1996-11-08,5.74093,5.9462,5.68807,5.90603,11684865.051858
1996-11-11,5.91952,5.99569,5.81768,5.85615,15261761.552292
1996-11-12,5.87976,5.90603,5.68807,5.74093,13997226.610179
1996-11-13,5.76662,5.76662,5.63889,5.65168,10421232.66613
1996-11-14,5.65168,5.65168,5.52288,5.54885,14972493.743734
1996-11-15,5.59923,5.71426,5.58832,5.67736,15888988.825795
1996-11-18,5.74093,5.80429,5.63889,5.67736,9063942.1556528
1996-11-19,5.66487,5.66487,5.54885,5.58832,11043863.456952
1996-11-20,5.59923,5.59923,5.39664,5.44721,22396289.260231
1996-11-21,5.53586,5.54885,5.37037,5.43343,15443595.906254
1996-11-22,5.4602,5.71426,5.4602,5.71426,14266291.273925
1996-11-25,5.80429,5.80429,5.61281,5.68807,11315690.245766
1996-11-26,5.75422,5.7806,5.66487,5.67736,12800628.448523
1996-11-27,5.67736,5.71426,5.59923,5.70126,8891293.7079545
1996-11-29,5.7806,5.83077,5.74093,5.80429,4727577.232084
1996-12-02,5.81768,5.86835,5.74093,5.86835,7112480.1210867
1996-12-03,5.89324,5.9701,5.63889,5.68807,16496003.8785
1996-12-04,5.68807,5.86835,5.59923,5.86835,17160875.316558
1996-12-05,5.86835,5.91952,5.76662,5.80429,9123629.8732884
1996-12-06,5.54885,5.75422,5.54885,5.72755,9611261.42318
1996-12-09,5.75422,5.84238,5.74093,5.81768,8204388.8012442
1996-12-10,5.84238,5.84238,5.70126,5.71426,10123695.625894
1996-12-11,5.58832,5.66487,5.53586,5.57494,18149911.7293
1996-12-12,5.58832,5.65168,5.49907,5.49907,16574987.142349
1996-12-13,5.4952,5.4952,5.26615,5.32891,18431846.14118
1996-12-16,5.3424,5.62362,5.32891,5.41905,17337201.555468
1996-12-17,5.35518,5.4952,5.3424,5.37938,17049762.053866
1996-12-18,5.4837,6.03822,5.45792,6.03198,11751906.33503
1996-12-19,6.08294,6.30021,6.07194,6.22406,42950403.458519
1996-12-20,6.3132,6.33938,6.25112,6.29049,19018664.099731
1996-12-23,6.277,6.39054,6.21155,6.23743,9293523.2550176
1996-12-24,6.23743,6.36575,6.21155,6.3132,4655933.4155722
1996-12-26,6.35028,6.37874,6.277,6.37874,4765226.4388525
1996-12-27,6.40393,6.41613,6.30021,6.33938,3631088.2043308
1996-12-30,6.33938,6.33938,6.21155,6.26203,6097730.4315939
1996-12-31,6.277,6.277,6.07194,6.1354,9571777.8587989
1997-01-02,6.10942,6.12201,5.91744,6.09861,13520606.248178
1997-01-03,6.18676,6.30021,6.16049,6.18676,6628520.3117492
1997-01-06,6.32618,6.39054,6.18676,6.21155,11802414.197059
1997-01-07,6.1716,6.19807,6.09861,6.12201,9286179.7739096
1997-01-08,6.1354,6.25112,6.07194,6.08294,14382922.736099
1997-01-09,6.12201,6.22406,6.12201,6.19807,12437896.584042
1997-01-10,6.08294,6.277,6.08294,6.23743,10929995.128291
1997-01-13,6.277,6.32618,6.12201,6.1478,12564629.618621
1997-01-14,6.19807,6.33938,6.19807,6.29049,13685902.138782
1997-01-15,6.26203,6.3132,6.23743,6.30021,11254162.119861
1997-01-16,6.32618,6.41613,6.3132,6.32618,15911028.345106
1997-01-17,6.32618,6.62051,6.32618,6.59492,24023574.218797
1997-01-20,6.60691,6.87535,6.58401,6.82567,18112268.57319
1997-01-21,6.74763,6.82567,6.71035,6.76182,13058685.95815
1997-01-22,6.78671,6.93892,6.74763,6.91413,12594013.627483
1997-01-23,6.97809,7.09311,6.77529,6.78671,19891080.143172
1997-01-24,6.76182,6.90134,6.69686,6.76182,11177946.023297
1997-01-27,6.73622,6.74763,6.6332,6.64678,7211658.4622037
1997-01-28,6.74763,6.81168,6.60691,6.64678,7716742.1247093
1997-01-29,6.67266,6.77529,6.67266,6.77529,4936033.4698378
1997-01-30,6.83687,6.84958,6.71035,6.78671,9846361.7304691
1997-01-31,6.88854,6.99118,6.81168,6.99118,8897725.5566921
1997-02-03,6.96469,7.02786,6.91413,6.92503,9433104.8604292
1997-02-04,6.84958,6.84958,6.74763,6.78671,7981224.4239737
1997-02-05,6.78671,6.83687,6.4551,6.67266,10515823.600551
1997-02-06,6.64678,6.69686,6.47869,6.53115,9935438.4991801
1997-02-07,6.68357,6.68357,6.56884,6.68357,9878502.8221849
1997-02-10,6.72353,6.97809,6.69686,6.92503,12741856.397029
1997-02-11,6.9537,7.01715,6.90134,7.00466,8017961.9983716
1997-02-12,7.00466,7.28469,7.00466,7.28469,15090957.546634
1997-02-13,7.26089,7.77019,7.23452,7.74492,23279723.550663
1997-02-14,7.59151,7.68184,7.51605,7.65546,19589868.337053
1997-02-18,7.52715,7.75681,7.39973,7.72062,12901650.22324
1997-02-19,7.70485,7.80777,7.52715,7.59151,12750134.704695
1997-02-20,7.51605,7.64207,7.43969,7.55511,14244259.822158
1997-02-21,7.52715,7.55511,7.46299,7.51605,9416577.4899431
1997-02-24,7.41063,7.51605,7.34895,7.42402,9189759.5240904
1997-02-25,7.47668,7.64207,7.37424,7.61788,10321135.633543
1997-02-26,7.59151,7.69533,7.41063,7.66836,12904408.314537
1997-02-27,7.66836,7.74492,7.57881,7.57881,7412781.3032784
1997-02-28,7.43969,7.49026,7.31078,7.34895,10758270.414277
1997-03-03,7.23452,7.28469,7.1191,7.24562,13029298.92396
1997-03-04,7.33795,7.47668,7.31078,7.32218,8676405.621463
1997-03-05,7.36115,7.41063,7.28469,7.32218,5248274.6158195
1997-03-06,7.34895,7.39973,7.28469,7.29858,7520222.8254169
1997-03-07,7.28469,7.33795,6.97809,7.00466,11222022.036589
1997-03-10,7.00466,7.00466,6.81168,6.84958,25115471.806083
1997-03-11,6.43983,6.87535,6.43983,6.78671,74957969.268574
1997-03-12,6.79939,6.87535,6.47869,6.73622,22259457.678575
1997-03-13,6.79939,6.82567,6.58401,6.59492,15820120.244109
1997-03-14,6.67266,6.74763,6.65789,6.71035,12367186.585644
1997-03-17,6.72353,6.72353,6.54494,6.71035,9822479.7860032
1997-03-18,6.68119,6.77044,6.63101,6.70786,12419524.771514
1997-03-19,6.72135,7.10461,6.64222,6.98899,23035457.505967
1997-03-20,7.01488,7.14428,6.86017,6.91223,17572291.778328
1997-03-21,7.06634,7.10461,6.64222,6.68119,35662517.806879
1997-03-24,6.74763,6.74763,6.47652,6.59244,22987693.617036
1997-03-25,6.61803,6.73166,6.59244,6.68119,20448509.050648
1997-03-26,6.668,6.73166,6.61803,6.68119,13753870.180968
1997-03-27,6.668,6.68119,6.50299,6.51391,11301002.275108
1997-03-31,6.45034,6.45034,6.28573,6.33492,16415196.341469
1997-04-01,6.32371,6.40156,6.1702,6.38806,18385930.728061
1997-04-02,6.42546,6.47652,6.19569,6.25975,16734773.909459
1997-04-03,6.207,6.23298,5.93916,6.02771,24742628.284767
1997-04-04,5.86221,6.10743,5.86221,6.05439,23105237.720023
1997-04-07,6.1702,6.1702,5.24849,5.61916,123982220.20577
1997-04-08,5.81104,5.81104,5.4005,5.60815,69629803.790306
1997-04-09,5.7079,5.78695,5.53022,5.77157,38795868.855142
1997-04-10,5.77157,5.81104,5.6969,5.7079,16857829.152826
1997-04-11,5.7079,5.77157,5.61916,5.63294,14129461.709154
1997-04-14,5.74738,5.79736,5.65833,5.78695,13689584.972208
1997-04-15,5.96573,6.00421,5.78695,5.97892,22451391.588057
1997-04-16,5.96573,6.05439,5.88848,5.93916,18361134.125896
1997-04-17,5.95225,6.00421,5.4005,5.54211,65905048.385241
1997-04-18,5.57948,5.61916,5.26178,5.33814,56203775.366792
1997-04-21,5.4005,5.47943,5.36183,5.37501,18137068.200684
1997-04-22,5.41429,5.46437,5.35052,5.44017,15618072.660907
1997-04-23,5.46437,5.56898,5.45376,5.56898,18292257.476667
1997-04-24,5.59278,5.64524,5.55559,5.60815,17451993.617815
1997-04-25,5.65833,5.78695,5.64524,5.74738,19973729.096916
1997-04-28,5.60815,5.65833,5.35052,5.46437,28725428.089702
1997-04-29,5.53022,5.60815,5.46437,5.60815,16132345.255005
1997-04-30,5.61916,5.84902,5.59278,5.76026,19907614.572758
1997-05-01,5.79736,5.89959,5.77157,5.88848,19079269.500395
1997-05-02,5.88848,5.88848,5.65833,5.7211,21280512.753807
1997-05-05,5.77157,6.09404,5.74738,6.01492,20687275.047834
1997-05-06,6.02771,6.10743,5.93916,5.98903,22646070.47908
1997-05-07,5.96573,6.00421,5.88848,5.91546,11752823.009616
1997-05-08,5.86221,5.91546,5.73389,5.76026,15872451.37088
1997-05-09,5.78695,5.81104,5.65833,5.73389,19630276.643561
1997-05-12,5.73389,5.76026,5.68233,5.76026,23147487.443245
1997-05-13,5.73389,5.82452,5.7211,5.81104,17492393.85678
1997-05-14,5.83632,6.02771,5.77157,5.86221,30984538.821339
1997-05-15,5.83632,5.89959,5.81104,5.8755,17873504.59289
1997-05-16,5.83632,5.83632,5.50333,5.57948,63176681.950011
1997-05-19,5.68233,5.6969,5.60815,5.68233,22493626.184635
1997-05-20,5.7211,5.79736,5.6969,5.78695,21430207.024498
1997-05-21,5.81104,5.83632,5.7079,5.82452,21949984.708319
1997-05-22,5.84902,5.89959,5.63294,5.73389,30081818.060681
1997-05-23,5.74738,5.81104,5.61916,5.74738,26949381.670119
1997-05-27,5.76026,6.1702,5.76026,6.15612,35956397.224762
1997-05-28,6.23298,6.80971,6.22216,6.55357,58538182.495081
1997-05-29,5.55559,5.76026,5.53022,5.67082,180734241.59912
1997-05-30,5.68233,5.89959,5.61916,5.88848,67153982.71588
1997-06-02,5.83632,5.91546,5.7211,5.77157,24996087.294825
1997-06-03,5.77157,5.77157,5.65833,5.67082,23723278.07882
1997-06-04,5.68233,5.77157,5.63294,5.68233,25967681.679383
1997-06-05,5.7079,5.76026,5.61916,5.64524,21956414.540171
1997-06-06,5.64524,5.7079,5.61916,5.7079,18269304.308101
1997-06-09,5.79736,5.8755,5.68233,5.83632,18552147.327022
1997-06-10,5.88848,6.02771,5.86221,5.95225,17620969.316516
1997-06-11,5.95225,6.0406,5.93916,6.02771,20728592.969827
1997-06-12,6.0406,6.06758,5.91546,5.98903,18775306.662078
1997-06-13,6.0406,6.13311,6.02771,6.06758,18828572.615404
1997-06-16,6.052,6.25736,6.01263,6.23099,21179504.08885
1997-06-17,6.11804,6.3723,6.07898,6.14125,35550475.768288
1997-06-18,6.12905,6.23099,6.07898,6.19113,12496661.576435
1997-06-19,6.25736,6.28325,6.16793,6.25736,16000109.147587
1997-06-20,6.24418,6.25736,6.12905,6.15384,14095487.268269
1997-06-23,6.14125,6.15384,6.01263,6.03822,10750005.21637
1997-06-24,6.07194,6.18676,6.02592,6.14125,16251727.749376
1997-06-25,6.12905,6.25112,6.07898,6.14125,15537262.098547
1997-06-26,6.15384,6.2179,5.92419,5.97476,17016693.194693
1997-06-27,6.00004,6.02592,5.88442,5.98903,15429827.635508
1997-06-30,6.11804,6.12905,5.89721,5.98903,13538061.38612
1997-07-01,5.96326,6.07898,5.93737,5.94997,11353344.49475
1997-07-02,5.7451,5.89721,5.70553,5.88442,46321595.761839
1997-07-03,5.99329,6.02592,5.93737,6.01899,15852247.217625
1997-07-07,6.07194,6.07898,5.84465,5.86438,20799321.120198
1997-07-08,5.86438,5.89721,5.82225,5.89721,18756025.234066
1997-07-09,5.93737,6.02592,5.86003,6.01263,27343347.027717
1997-07-10,6.0059,6.052,5.94997,6.03198,16164483.321393
1997-07-11,6.04545,6.07194,5.98903,6.02592,12492992.861211
1997-07-14,6.04545,6.16793,6.03822,6.15384,20670730.533818
1997-07-15,6.18676,6.35931,6.12905,6.33492,28423304.651213
1997-07-16,6.35227,6.42546,6.17982,6.23099,20613812.000353
1997-07-17,6.25736,6.37874,6.23743,6.35227,19005806.452913
1997-07-18,6.38559,6.42546,6.25736,6.33938,15619000.428364
1997-07-21,6.32618,6.35931,6.23099,6.23099,9744425.2980543
1997-07-22,6.25112,6.28325,6.21155,6.28325,11959443.881314
1997-07-23,6.30675,6.40998,6.25736,6.33938,13015516.535016
1997-07-24,6.38559,6.40562,6.24418,6.27095,10237566.979884
1997-07-25,6.30675,6.38559,6.27095,6.29604,7329218.700277
1997-07-28,6.35227,6.35227,6.19113,6.207,7252072.81937
1997-07-29,6.25736,6.33938,6.18676,6.30021,7958266.2131929
1997-07-30,6.31499,6.48099,6.29049,6.43577,17046089.304869
1997-07-31,6.46413,6.57767,6.36575,6.42546,13377351.893769
1997-08-01,6.36575,6.38559,6.26381,6.34553,13179915.919892
1997-08-04,6.33492,6.46413,6.32618,6.39907,6596383.2538048
1997-08-05,6.39253,6.40562,6.25736,6.32618,5676210.3805324
1997-08-06,6.31499,6.33938,6.2179,6.25736,10150328.602557
1997-08-07,6.25736,6.27095,6.11804,6.12905,12590338.8616
1997-08-08,6.08978,6.11804,6.03822,6.05894,10475413.277157
1997-08-11,6.03198,6.207,6.00004,6.17982,10401041.622633
1997-08-12,6.207,6.31964,6.207,6.30675,16652120.921941
1997-08-13,6.40998,6.40998,6.207,6.33492,15510635.17254
1997-08-14,6.34553,6.37874,6.29049,6.37874,15376558.656852
1997-08-15,6.31964,6.33938,6.06291,6.10288,20600031.628292
1997-08-18,6.10288,6.10288,5.94997,6.10288,19077442.201882
1997-08-19,6.10288,6.10288,5.83998,5.91744,39868480.980643
1997-08-20,5.87064,5.92419,5.78922,5.84465,33985639.643984
1997-08-21,5.83494,5.83998,5.67985,5.73606,27264380.907398
1997-08-22,5.64752,5.78298,5.64345,5.73201,20476058.701896
1997-08-25,5.7451,5.756,5.64752,5.69254,11613234.345104
1997-08-26,5.67301,5.73201,5.60815,5.63721,18408884.90507
1997-08-27,5.61688,5.62362,5.48123,5.52782,19084785.68299
1997-08-28,5.52782,5.57077,5.40517,5.46208,20024236.958946
1997-08-29,5.43581,5.52782,5.40953,5.47556,14894427.15447
1997-09-02,5.58375,5.73201,5.57077,5.69909,16564878.510842
1997-09-03,5.71227,5.79606,5.55808,5.77564,24490088.974621
1997-09-04,5.76255,5.76255,5.61688,5.67985,15168093.343112
1997-09-05,5.70553,5.76255,5.53824,5.57721,12884206.178167
1997-09-08,5.58375,5.62827,5.48856,5.56452,23802262.351111
1997-09-09,5.53824,5.67985,5.52782,5.60349,16804568.241713
1997-09-10,5.5904,5.59684,5.4249,5.44949,27031125.042149
1997-09-11,5.39872,5.53824,5.3898,5.53824,18719286.651225
1997-09-12,5.53824,5.5904,5.40953,5.56452,13643675.609746
1997-09-15,5.56452,5.56452,5.43581,5.43581,11077848.99071
1997-09-16,5.44245,5.50759,5.3898,5.44949,20645031.375268
1997-09-17,5.39872,5.44245,5.37274,5.39872,21309898.779556
1997-09-18,5.4005,5.67736,5.39456,5.63889,29596011.792417
1997-09-19,5.52288,5.71643,5.49907,5.58138,39894199.299606
1997-09-22,5.58832,5.72962,5.53022,5.69016,22410986.306876
1997-09-23,5.69016,5.74093,5.61916,5.66666,21138179.107756
1997-09-24,5.65833,5.67736,5.57494,5.60171,10550721.775122
1997-09-25,5.56224,5.56898,5.50949,5.53824,10350527.709947
1997-09-26,5.52288,5.56898,5.49045,5.49907,10002478.77391
1997-09-29,5.47329,5.53022,5.46665,5.49907,8999656.9468922
1997-09-30,5.50333,5.52288,5.41429,5.44721,10448789.376479
1997-10-01,5.47943,5.47943,5.4005,5.43343,10431337.263865
1997-10-02,5.42727,5.45376,5.40953,5.44017,7151972.7614538
1997-10-03,5.46665,5.52288,5.42727,5.46665,11640778.954138
1997-10-06,5.46665,5.46665,5.36183,5.37037,10337669.054686
1997-10-07,5.38176,5.44017,5.35052,5.40953,9578208.6990936
1997-10-08,5.44721,5.47329,5.34477,5.34477,21368680.915478
1997-10-09,5.34477,5.39456,5.28101,5.32495,15626344.917914
1997-10-10,5.35052,5.39456,5.28588,5.33099,10907032.883737
1997-10-13,5.39456,5.40953,5.33099,5.35052,7273193.6472095
1997-10-14,5.36183,5.3898,5.32495,5.37037,10418477.600162
1997-10-15,5.32495,5.41429,5.3056,5.35518,10599394.271096
1997-10-16,5.39456,5.39456,5.2466,5.26615,13786938.031698
1997-10-17,5.19048,5.19663,5.08725,5.13773,27703328.868444
1997-10-20,5.13773,5.15746,5.09379,5.13376,15666751.207538
1997-10-21,5.08725,5.08725,4.93256,5.02389,33209648.892576
1997-10-22,5.02864,5.08725,5.02864,5.04153,34400730.871635
1997-10-23,4.93256,5.08725,4.92661,5.03469,22422924.25378
1997-10-24,5.04153,5.05472,4.88882,4.98996,16023067.358368
1997-10-27,4.90003,5.00892,4.62397,4.7016,16637422.866854
1997-10-28,4.62397,4.95943,4.62397,4.8436,32140717.583614
1997-10-29,4.8564,4.9986,4.79125,4.91302,19839649.5559
1997-10-30,4.83101,4.98571,4.80493,4.86047,12657373.085672
1997-10-31,4.86978,4.90876,4.81802,4.8436,11721596.575598
1997-11-03,4.92661,4.9986,4.84995,4.98996,13011841.769133
1997-11-04,4.97282,5.05472,4.9393,5.04153,18403383.849118
1997-11-05,5.02389,5.02389,4.90876,5.00892,17453832.009199
1997-11-06,4.9986,5.00892,4.96597,4.98996,10602140.261078
1997-11-07,4.91987,4.97282,4.89527,4.93256,8632322.5490712
1997-11-10,4.95943,4.97282,4.87593,4.90003,11613234.345104
1997-11-11,4.90876,4.93256,4.83101,4.8806,8812307.4187774
1997-11-12,4.8436,4.87593,4.80493,4.80493,9704012.9577737
1997-11-13,4.79848,4.8806,4.75198,4.81168,7016063.9050393
1997-11-14,4.83101,5.03469,4.83101,5.00455,6502707.985526
1997-11-17,5.11798,5.16994,4.9986,5.14477,13124801.490752
1997-11-18,5.14477,5.27259,5.14477,5.20872,15606140.76466
1997-11-19,5.19048,5.2356,5.19048,5.20267,8428461.7855565
1997-11-20,5.18373,5.22737,5.13773,5.13773,7835211.9782674
1997-11-21,5.15746,5.22737,5.15359,5.22737,8888548.7264142
1997-11-24,5.12671,5.12671,4.98571,5.00892,17284858.327383
1997-11-25,5.02864,5.1632,5.00892,5.13376,13213878.259464
1997-11-26,5.12671,5.15359,5.08061,5.12671,11807921.303669
1997-11-28,5.12671,5.13376,5.00455,5.00455,6082116.710364
1997-12-01,5.02864,5.14477,5.02864,5.11798,9979522.5800147
1997-12-02,5.13376,5.13773,4.95259,4.95943,16732008.75906
1997-12-03,4.91302,4.95943,4.8436,4.92661,28581266.136695
1997-12-04,4.93256,4.98571,4.88882,4.95943,19757008.669698
1997-12-05,4.91987,4.94574,4.8564,4.8564,26453487.947648
1997-12-08,4.8806,4.8806,4.83101,4.8436,19465888.351556
1997-12-09,4.82417,4.84995,4.75198,4.77181,19734050.458918
1997-12-10,4.77181,4.8564,4.77181,4.78045,12668393.349549
1997-12-11,4.72511,4.73196,4.57954,4.63923,20802061.059524
1997-12-12,4.63258,4.65203,4.52362,4.56644,16470283.54265
1997-12-15,4.58618,4.66284,4.56,4.56644,15944999.760662
1997-12-16,4.57318,4.76745,4.57318,4.59728,17508011.611782
1997-12-17,4.57318,4.58618,4.4523,4.46501,15423387.719228
1997-12-18,4.44527,4.50358,4.1227,4.1227,23829807.968588
1997-12-19,3.99398,4.1336,3.88946,4.1336,74192071.013586
1997-12-22,4.08362,4.16177,4.07063,4.10961,18842355.004351
1997-12-23,4.07688,4.08362,3.97474,4.01808,19520071.98791
1997-12-24,3.99398,4.02472,3.97474,3.99398,9749017.7469648
1997-12-26,4.00499,4.03345,3.99844,4.03345,9546990.3326198
1997-12-29,4.01808,4.02472,3.96156,3.98546,19354778.114193
1997-12-30,3.98546,4.11625,3.97891,4.09682,22969337.939595
1997-12-31,4.07063,4.14907,4.01808,4.02472,24548865.059885
1998-01-02,4.04436,4.14243,4.04436,4.12705,12751956.960993
1998-01-05,4.28155,4.44527,4.24466,4.41225,30296699.088072
1998-01-06,4.40561,4.46501,4.35572,4.40561,22286089.646794
1998-01-07,4.34681,4.41225,4.31655,4.36704,23822461.462151
1998-01-08,4.37298,4.38627,4.31655,4.34681,10474499.627899
1998-01-09,4.32965,4.33609,4.07063,4.07063,15855926.017279
1998-01-12,4.01808,4.1227,4.00499,4.11625,15318696.220843
1998-01-13,4.1227,4.21869,4.10286,4.21869,8988633.6576871
1998-01-14,4.20539,4.2514,4.10286,4.24466,18351039.61259
1998-01-15,4.22503,4.29682,4.21869,4.26439,9889529.1367188
1998-01-16,4.27729,4.29682,4.21869,4.24466,10422155.391372
1998-01-20,4.29682,4.31001,4.23137,4.29682,10348682.259462
1998-01-21,4.30129,4.34681,4.28155,4.29028,10521337.766262
1998-01-22,4.23782,4.27729,4.1336,4.14907,12684000.011678
1998-01-23,4.20113,4.20113,4.10961,4.1336,9639736.8249993
1998-01-26,4.12705,4.14907,4.10961,4.1336,6288739.598948
1998-01-27,4.1227,4.21203,4.1227,4.17297,8227341.9698105
1998-01-28,4.18159,4.2514,4.1336,4.20539,8276012.4488983
1998-01-29,4.21203,4.34681,4.20113,4.23137,17182002.195055
1998-01-30,4.29028,4.30129,4.10961,4.12705,21565190.130342
1998-02-02,4.15303,4.30129,4.1336,4.24466,19569670.234455
1998-02-03,4.22503,4.31655,4.1922,4.30129,13065112.764674
1998-02-04,4.27729,4.34681,4.24466,4.34681,10817953.089698
1998-02-05,4.32965,4.33609,4.17297,4.17297,18361134.125896
1998-02-06,4.1922,4.2514,4.12705,4.23137,12739108.390161
1998-02-09,4.23137,4.25785,4.12705,4.1336,14834743.470606
1998-02-10,4.15303,4.18159,4.09682,4.15303,19240900.709545
1998-02-11,4.16851,4.16851,4.1227,4.14907,12472796.775499
1998-02-12,4.14907,4.20113,4.11625,4.18159,13382856.983493
1998-02-13,4.16851,4.21869,4.11625,4.21203,17644841.176553
1998-02-17,4.2514,4.68861,4.23782,4.57318,59544672.028881
1998-02-18,4.61742,4.81802,4.57318,4.59728,48211536.729599
1998-02-19,4.66958,4.74107,4.57318,4.65203,17952483.822966
1998-02-20,4.68861,4.73196,4.61315,4.6439,22568023.05023
1998-02-23,4.74107,4.89527,4.72759,4.81168,22703017.248946
1998-02-24,4.81168,4.81802,4.35572,4.44527,18452052.31132
1998-02-25,4.48444,4.7016,4.46956,4.63923,54658226.721157
1998-02-26,4.59728,4.59728,4.49455,4.54711,28887073.417054
1998-02-27,4.54076,4.59728,4.50358,4.52122,15874300.855137
1998-03-02,4.52122,4.56644,4.50774,4.54711,17834014.977851
1998-03-03,4.52122,4.57954,4.49455,4.56644,18856115.207552
1998-03-04,4.54076,4.66958,4.50358,4.66284,10500210.887765
1998-03-05,4.61315,4.76745,4.59728,4.70806,16283876.908636
1998-03-06,4.73196,4.83795,4.73196,4.79125,9934519.8077094
1998-03-09,4.81802,4.8436,4.78045,4.78719,9952888.5949083
1998-03-10,4.82417,4.88237,4.81168,4.88237,9417501.2236281
1998-03-11,4.84995,4.90876,4.83101,4.8564,10146644.760689
1998-03-12,4.86284,4.87593,4.68861,4.72045,11270690.498791
1998-03-13,4.69536,4.7016,4.61315,4.61742,10537870.178961
1998-03-16,4.61315,4.65797,4.52122,4.65203,11661907.849519
1998-03-17,4.63258,4.65203,4.57318,4.58439,10702249.39498
1998-03-18,4.56456,4.78045,4.55762,4.76745,20033421.856767
1998-03-19,4.66958,4.67623,4.50774,4.52728,26661943.176959
1998-03-20,4.50119,4.59322,4.4298,4.57735,22934430.689038
1998-03-23,4.44339,4.56456,4.44339,4.53432,13568356.01891
1998-03-24,4.54711,4.62397,4.54711,4.61742,13344282.026154
1998-03-25,4.63021,4.65629,4.52728,4.54711,18591646.018046
1998-03-26,4.50119,4.55762,4.49455,4.52122,10150328.602557
1998-03-27,4.53432,4.53848,4.49455,4.52728,8951904.1508323
1998-03-30,4.48246,4.49455,4.4188,4.4298,7470635.6717442
1998-03-31,4.45647,4.59728,4.44339,4.57318,14980764.992299
1998-04-01,4.57318,4.61315,4.49455,4.55762,11450687.469811
1998-04-02,4.53848,4.66958,4.53848,4.61742,16221421.015274
1998-04-03,4.6439,4.69536,4.57735,4.65629,12351568.830642
1998-04-06,4.63021,4.65629,4.61742,4.63755,9085059.9581636
1998-04-07,4.62397,4.63021,4.56456,4.57318,7776442.9521025
1998-04-08,4.54711,4.55762,4.49455,4.52728,7612061.7191973
1998-04-09,4.53432,4.59322,4.52728,4.57318,4299631.3829423
1998-04-13,4.54711,4.54711,4.48246,4.53432,8479870.1870843
1998-04-14,4.53432,4.54711,4.48246,4.53432,6027938.1162238
1998-04-15,4.52728,4.53432,4.46956,4.46956,7429303.6315499
1998-04-16,4.45003,4.46312,4.4298,4.4298,7513797.0273365
1998-04-17,4.44339,4.53432,4.4298,4.53432,9160364.4223577
1998-04-20,4.50119,4.52122,4.46312,4.46312,7843483.2268321
1998-04-21,4.44339,4.8436,4.44339,4.83795,23757253.528148
1998-04-22,4.79125,4.91987,4.7016,4.90876,30872502.833404
1998-04-23,4.8436,4.84995,4.77181,4.8436,12210146.816961
1998-04-24,4.82417,4.88237,4.74792,4.86284,13143180.362379
1998-04-27,4.76061,4.87593,4.7143,4.86284,11837316.405402
1998-04-28,4.88237,5.03688,4.88237,5.00455,18961727.414293
1998-04-29,4.90876,5.01109,4.86284,4.97906,8524880.01849
1998-04-30,4.99383,5.01773,4.9152,4.93473,6452197.0981682
1998-05-01,4.94574,4.95476,4.8564,4.9393,6494446.8213901
1998-05-04,4.9393,5.03688,4.91987,4.97906,7111564.4549448
1998-05-05,5.00455,5.00455,4.83795,4.86284,8646101.9126884
1998-05-06,4.8564,4.8564,4.79125,4.83101,6245587.3193416
1998-05-07,4.83101,4.83101,4.7143,4.7143,6145484.2360968
1998-05-08,4.7143,4.76745,4.7143,4.75198,4559517.1995246
1998-05-11,4.75198,4.79125,4.67623,4.69536,4909407.5522746
1998-05-12,4.7143,4.90876,4.70806,4.90231,7119822.5937519
1998-05-13,4.89527,4.89527,4.81168,4.87593,5655097.6202361
1998-05-14,4.86284,4.89527,4.80741,4.81168,7207072.0639505
1998-05-15,4.79125,4.90231,4.76745,4.8564,6048145.2948069
1998-05-18,4.8436,4.86284,4.79125,4.79125,10222878.000782
1998-05-19,4.81168,4.83795,4.78719,4.83795,5555913.2284619
1998-05-20,4.73196,4.79125,4.7016,4.76745,10587452.29042
1998-05-21,4.79125,4.93473,4.72511,4.84995,9841770.2900015
1998-05-22,4.86284,4.92661,4.8564,4.87593,7927963.5128611
1998-05-26,4.88882,4.90231,4.82417,4.8564,6142723.1194703
1998-05-27,4.80741,4.88237,4.78719,4.8436,8249374.4300204
1998-05-28,4.8564,4.87593,4.81168,4.8436,7417360.6424313
1998-05-29,4.83795,4.8564,4.74792,4.75198,7743375.1013728
1998-06-01,4.72511,4.78045,4.68267,4.72511,8559780.2099465
1998-06-02,4.7143,4.77181,4.68861,4.72511,5416323.5555072
1998-06-03,4.73196,4.82417,4.72511,4.72511,4125150.5945171
1998-06-04,4.72511,4.76061,4.7016,4.76061,4324423.9513358
1998-06-05,4.75198,4.82417,4.74792,4.78719,4498002.1833766
1998-06-08,4.73196,4.83101,4.72045,4.74792,4679825.4444669
1998-06-09,4.72511,4.76061,4.7143,4.74792,4609105.3616402
1998-06-10,4.7143,4.74792,4.65024,4.65024,4059945.685843
1998-06-11,4.66958,4.7016,4.62397,4.63021,5150010.9324018
1998-06-12,4.59322,4.6439,4.53432,4.56456,4816652.9923523
1998-06-15,4.51448,4.55385,4.49455,4.49455,5733148.0744133
1998-06-16,4.50774,4.62397,4.50774,4.53848,6612913.6496196
1998-06-17,4.56456,4.61742,4.55385,4.61742,5446622.2220673
1998-06-18,4.58439,4.61098,4.51915,4.61098,4510844.7035511
1998-06-19,4.61098,4.65629,4.61098,4.61742,5389692.5957295
1998-06-22,4.63755,4.75198,4.63755,4.72511,8030812.5860891
1998-06-23,4.74792,4.77181,4.68861,4.76061,8539572.0229204
1998-06-24,4.76061,4.83795,4.73196,4.82645,6589039.7726967
1998-06-25,4.83101,4.9747,4.81802,4.88237,12319425.72204
1998-06-26,4.86978,4.9747,4.86284,4.94822,7475227.1122118
1998-06-29,5.06365,5.17461,5.03905,5.10282,16454678.897407
1998-06-30,5.11571,5.14894,4.9747,5.04332,14720868.082844
1998-07-01,5.25721,5.40754,5.23738,5.39456,52501983.214721
1998-07-02,5.39456,5.42083,5.33585,5.41429,18082879.522115
1998-07-06,5.4005,5.4602,5.32891,5.32891,16193872.372468
1998-07-07,5.31206,5.33585,5.2703,5.29668,8596515.7674586
1998-07-08,5.29222,5.41429,5.2466,5.41429,10502972.004391
1998-07-09,5.38791,5.38791,5.29222,5.29668,8173161.3587845
1998-07-10,5.23153,5.32891,5.20624,5.28588,7253910.2023114
1998-07-13,5.23153,5.23153,5.16757,5.20624,9495558.7369057
1998-07-14,5.19434,5.25721,5.15568,5.15568,7876534.9424756
1998-07-15,5.11571,5.16757,5.01298,5.02012,17812898.183784
1998-07-16,5.03905,5.14894,5.02389,5.14894,8089591.696683
1998-07-17,5.18126,5.2112,5.15568,5.20624,10321135.633543
1998-07-20,5.20624,5.22737,5.16757,5.16757,6740562.3503413
1998-07-21,5.14248,5.14894,4.90876,4.94822,10762856.81253
1998-07-22,4.95943,5.02389,4.90876,5.02389,6129869.506424
1998-07-23,5.01298,5.02389,4.74792,4.80038,8669974.7811683
1998-07-24,4.78719,4.79125,4.68861,4.74107,7724094.6818033
1998-07-27,4.67623,4.80741,4.66284,4.80741,5699166.5744274
1998-07-28,4.80741,4.80741,4.63755,4.66284,15285642.488315
1998-07-29,4.6439,4.74792,4.6439,4.72511,5013179.3507449
1998-07-30,4.73196,4.82645,4.72511,4.74792,7174011.2723211
1998-07-31,4.72045,4.76061,4.55385,4.61098,6583534.682973
1998-08-03,4.59728,4.68861,4.57318,4.63021,5050829.5659562
1998-08-04,4.61742,4.68861,4.43614,4.45647,10941932.066751
1998-08-05,4.44339,4.57735,4.4298,4.56456,11814356.177736
1998-08-06,4.50774,4.51915,4.45647,4.50774,7495429.2485805
1998-08-07,4.50774,4.55762,4.46956,4.47532,4085664.0048074
1998-08-10,4.4884,4.54711,4.45003,4.45003,6985755.1540501
1998-08-11,4.4298,4.43614,4.26638,4.35145,9520348.2799704
1998-08-12,4.34442,4.36455,4.05288,4.17723,18725719.508406
1998-08-13,4.15095,4.19003,4.07916,4.13787,15168093.343112
1998-08-14,4.13787,4.17059,4.05288,4.10524,10478173.38534
1998-08-17,4.03989,4.10524,3.99398,4.05288,16357334.913902
1998-08-18,4.05952,4.13787,4.03345,4.07916,8314578.3302516
1998-08-19,4.09453,4.13787,4.05288,4.09453,7426551.5909095
1998-08-20,4.11843,4.17723,4.07262,4.09453,5606418.0651623
1998-08-21,4.07262,4.11178,4.02036,4.11178,9133727.4119226
1998-08-24,4.01382,4.15095,4.01382,4.05952,5990283.867241
1998-08-25,4.09453,4.13142,4.05288,4.07262,5351116.6299474
1998-08-26,4.0029,4.05952,3.8724,3.8724,12739108.390161
1998-08-27,3.83532,3.84186,3.73735,3.75679,21916918.874475
1998-08-28,3.731,3.78098,3.66516,3.67864,20527482.230067
1998-08-31,3.68479,3.70453,3.589,3.59346,23421154.64033
1998-09-01,3.58275,3.62608,3.53476,3.56281,18671539.905821
1998-09-02,3.53476,3.53476,3.28209,3.29082,19898431.691823
1998-09-03,3.27555,3.48894,3.21218,3.47159,14311299.088445
1998-09-04,3.47159,3.60853,3.47159,3.56281,12301059.960171
1998-09-08,3.75679,3.75679,3.56281,3.63937,12160558.654845
1998-09-09,3.63937,3.65227,3.43886,3.47159,10153078.626311
1998-09-10,3.40615,3.43223,3.37997,3.39305,12925522.083275
1998-09-11,3.36717,3.54358,3.32344,3.52802,7170342.5570957
1998-09-14,3.51502,3.731,3.51502,3.65871,7149215.6785989
1998-09-15,3.64572,3.65871,3.51502,3.57382,10134715.88977
1998-09-16,3.56936,3.8262,3.53476,3.74796,11341394.446531
1998-09-17,3.5413,3.68261,3.50193,3.50868,10043806.780333
1998-09-18,3.82213,4.04842,3.75679,3.92456,26473696.134674
1998-09-21,3.92456,4.09879,3.84602,4.05952,11555370.900652
1998-09-22,4.05952,4.11843,3.98991,4.00935,13199191.297247
1998-09-23,3.99626,4.09879,3.99626,4.02908,10063083.166131
1998-09-24,4.17297,4.36704,4.13787,4.35335,15888988.825795
1998-09-25,4.21203,4.288,4.16414,4.25587,10345934.252593
1998-09-28,4.21203,4.26232,4.10732,4.1336,4869916.9287935
1998-09-29,4.1574,4.16414,4.02908,4.03345,6263940.9798973
1998-09-30,4.03345,4.03345,3.82213,3.8262,6258439.9239451
1998-10-01,3.76798,3.9441,3.74796,3.8724,6173951.570373
1998-10-02,3.8724,4.07916,3.8724,4.07262,8178671.4907227
1998-10-05,4.01619,4.03345,3.85902,3.97037,6339244.4356486
1998-10-06,4.02908,4.06845,3.97037,3.98991,4186674.6866512
1998-10-07,3.99626,4.10732,3.86586,3.93746,6072018.1632869
1998-10-08,3.76798,3.8724,3.69143,3.84602,8939972.2545854
1998-10-09,3.8851,3.93746,3.75679,3.91177,9784825.5370203
1998-10-12,3.898,4.05288,3.898,4.0029,3134275.7903899
1998-10-13,3.99626,4.02908,3.8262,3.96373,8591919.2847767
1998-10-14,3.91177,4.07916,3.90503,4.03989,9612183.1399793
1998-10-15,4.03345,4.1574,4.03345,4.15303,7289730.0936816
1998-10-16,4.1574,4.18358,4.11843,4.13787,7269514.8475552
1998-10-19,4.11387,4.17723,4.08778,4.14678,4657784.916714
1998-10-20,4.17297,4.24903,4.09453,4.12705,12266165.819371
1998-10-21,4.15303,4.15303,4.05288,4.08778,7586341.3833472
1998-10-22,4.08778,4.18358,4.04842,4.18358,6167524.7638498
1998-10-23,4.18358,4.23564,4.1574,4.18358,5346530.2316942
1998-10-26,4.22295,4.46956,4.2165,4.42514,7813176.4927288
1998-10-27,4.4298,4.57318,4.4298,4.51448,9848193.062753
1998-10-28,4.50774,4.50774,4.37298,4.38627,5869062.9814853
1998-10-29,4.37298,4.48444,4.32746,4.45647,4419926.5181271
1998-10-30,4.56239,4.66531,4.49455,4.50774,10599394.271096
1998-11-02,4.52362,4.52362,4.36704,4.47532,11352426.811721
1998-11-03,4.4188,4.56873,4.39291,4.50774,7611143.0277266
1998-11-04,4.52956,4.56873,4.4298,4.44527,15309522.415894
1998-11-05,4.37298,4.38627,4.2752,4.32746,11432322.716384
1998-11-06,4.26232,4.9507,4.24903,4.78252,27147740.369237
1998-11-09,4.6785,4.68444,4.53432,4.53432,10132882.5406
1998-11-10,4.55385,4.70389,4.50774,4.64607,11697708.580475
1998-11-11,4.65203,4.65203,4.51448,4.58866,5954462.9674279
1998-11-12,4.52362,4.63923,4.52362,4.55385,5752433.5361972
1998-11-13,4.57318,4.71043,4.55385,4.58866,4180252.9223424
1998-11-16,4.76943,4.83548,4.46956,4.49455,10862954.85356
1998-11-17,4.50774,4.61315,4.45003,4.48444,7483483.2341331
1998-11-18,4.4298,4.4298,4.30129,4.30129,7500028.7565912
1998-11-19,4.32092,4.46501,4.25587,4.34681,19291407.563131
1998-11-20,4.37298,4.43853,4.35335,4.43853,5739573.8724937
1998-11-23,4.4298,4.64607,4.4298,4.59322,5663355.7590432
1998-11-24,4.54265,4.56239,4.36049,4.36704,11990658.214016
1998-11-25,4.37298,4.39927,4.28155,4.31428,4398822.8338168
1998-11-27,4.31428,4.31428,4.26232,4.26232,2420729.8394731
1998-11-30,4.1574,4.20321,4.08778,4.1574,11473650.722806
1998-12-01,4.10732,4.19677,4.05288,4.11387,8321926.853574
1998-12-02,4.08778,4.11843,4.04842,4.05288,9116288.4090661
1998-12-03,3.898,4.0029,3.80705,3.83304,19836902.557474
1998-12-04,3.84602,3.89174,3.62608,3.73735,29055124.373626
1998-12-07,3.72872,3.8262,3.65227,3.8262,12258811.245391
1998-12-08,3.80705,4.07262,3.79615,3.97692,14533536.706701
1998-12-09,3.8851,4.0029,3.83304,3.83304,10563584.464155
1998-12-10,3.82213,3.8724,3.78098,3.79615,10483681.500392
1998-12-11,3.76798,3.90503,3.71742,3.74132,9641571.1826119
1998-12-14,4.03989,4.1574,3.95064,3.96373,24295406.049827
1998-12-15,4.02908,4.30129,4.01619,4.30129,17244442.961774
1998-12-16,4.29475,4.36704,4.19677,4.36704,14571174.820598
1998-12-17,4.34045,4.4188,4.30129,4.32508,10921728.92194
1998-12-18,4.39103,4.39103,4.12498,4.13787,14591387.041396
1998-12-21,4.11178,4.28155,4.07916,4.07916,8613035.0704016
1998-12-22,4.09225,4.12498,4.01382,4.09225,6399857.9038551
1998-12-23,4.09225,4.2165,4.08571,4.20321,8523038.601777
1998-12-24,4.17059,4.32092,4.17059,4.30564,5970069.6295575
1998-12-28,4.30129,4.32092,4.07916,4.12498,4568696.0466883
1998-12-29,4.10524,4.32092,4.09879,4.30129,7541337.602599
1998-12-30,4.19677,4.26856,4.15095,4.22939,7472473.0546855
1998-12-31,4.22295,4.29255,4.19677,4.22939,9164035.1544689
1999-01-04,4.22939,4.37972,4.22295,4.30564,11346917.688227
1999-01-05,4.29255,4.34442,4.22295,4.24229,6662501.8117351
1999-01-06,4.23564,4.60858,4.23564,4.54959,32169185.926333
1999-01-07,4.45647,4.50358,4.45003,4.47532,14741073.244542
1999-01-08,4.48444,4.57318,4.40561,4.57318,11366203.150011
1999-01-11,4.56873,4.67176,4.55385,4.62793,8859152.6162385
1999-01-12,4.49455,4.49455,4.33182,4.37972,11183456.155236
1999-01-13,4.23564,4.48444,4.22295,4.38627,6814944.0892931
1999-01-14,4.36049,4.37972,4.24903,4.30564,9264133.1954993
1999-01-15,4.28582,4.31229,4.19677,4.2165,9720543.3535884
1999-01-19,4.20996,4.20996,4.12498,4.14461,14351698.318968
1999-01-20,4.11843,4.2165,4.09225,4.14461,11678432.194678
1999-01-21,4.05288,4.15095,4.03989,4.11178,7529402.6810233
1999-01-22,4.10524,4.45647,4.09225,4.35145,15946846.219589
1999-01-25,4.37972,4.46501,4.36049,4.41036,7201571.0079982
1999-01-26,4.39103,4.40561,4.36704,4.38627,7403594.3885716
1999-01-27,4.38627,4.39927,4.36049,4.38627,5624782.8185897
1999-01-28,4.37972,4.46501,4.34045,4.45003,6959117.1351723
1999-01-29,4.44527,4.78252,4.4298,4.74345,19764351.142364
1999-02-01,5.00455,5.08299,4.97906,4.9986,18960809.731266
1999-02-02,4.97282,4.97282,4.81584,4.90647,9805031.7071606
1999-02-03,4.90003,5.13376,4.76269,5.08299,11838217.953344
1999-02-04,5.07009,5.07634,4.91987,4.95259,6809433.957355
1999-02-05,4.97906,5.08299,4.90003,5.08299,10838160.268282
1999-02-08,5.17243,5.38176,5.13376,5.31661,17898293.127512
1999-02-09,5.2112,5.42946,5.18126,5.29222,15216765.839086
1999-02-10,5.28588,5.28588,5.08725,5.15359,13725396.796036
1999-02-11,5.14248,5.19236,5.1288,5.15359,5007669.2188067
1999-02-12,5.12275,5.20624,5.12275,5.18126,10207254.195124
1999-02-16,5.23738,5.27685,5.19236,5.2466,8590083.918721
1999-02-17,5.21795,5.3056,5.03688,5.05701,6450373.8334272
1999-02-18,5.14894,5.14894,5.03053,5.06365,7997764.9042172
1999-02-19,5.06365,5.13376,5.02389,5.07634,7950002.0237284
1999-02-22,5.07009,5.2112,5.06365,5.2112,7552360.891804
1999-02-23,5.20624,5.63067,5.16103,5.62362,25410260.83945
1999-02-24,5.53824,5.73389,5.49907,5.63721,18877240.069164
1999-02-25,5.63067,5.63067,5.47556,5.59684,8304483.816946
1999-02-26,5.59684,5.63067,5.55133,5.57077,7101466.9163104
1999-03-01,5.49907,5.55133,5.37037,5.53209,6679027.1653355
1999-03-02,5.52535,5.62362,5.43343,5.43343,6891167.2449579
1999-03-03,5.29222,5.34477,5.2112,5.29222,9185163.0414084
1999-03-04,5.29668,5.42083,5.2703,5.34477,11557205.258265
1999-03-05,5.37037,5.63067,5.37037,5.56452,16875272.189455
1999-03-08,5.69442,5.7211,5.63067,5.69442,12880530.403843
1999-03-09,5.66914,5.76662,5.61688,5.64345,14915562.10051
1999-03-10,5.66914,5.9701,5.66299,5.94382,30302214.262225
1999-03-11,5.94382,6.03822,5.78695,5.80628,18332666.791619
1999-03-12,5.7079,5.89087,5.7079,5.82006,15930310.78156
1999-03-15,5.75422,5.9108,5.75422,5.85764,11585682.67697
1999-03-16,5.86438,6.03822,5.84465,5.89087,17969925.851152
1999-03-17,5.83831,6.03198,5.81332,5.99329,13020125.119012
1999-03-18,5.8755,5.89087,5.65397,5.74738,23727870.52773
1999-03-19,5.9808,6.6332,5.9808,6.45034,61016758.635477
1999-03-22,6.35931,6.41424,6.11378,6.15157,19909444.896599
1999-03-23,5.86438,5.95413,5.79736,5.93073,18291343.827411
1999-03-24,5.9808,5.9808,5.81768,5.89087,4640336.8378714
1999-03-25,5.9108,5.98903,5.82641,5.94382,8684676.8700277
1999-03-26,5.79736,5.9808,5.79736,5.93499,5662438.0760155
1999-03-29,5.95413,6.03198,5.86835,5.9108,4992055.4975768
1999-03-30,5.88442,6.00838,5.88442,5.98903,11744553.777936
1999-03-31,6.01263,6.13758,5.84465,6.02771,10246749.860819
1999-04-01,6.02771,6.07898,5.71227,5.86835,6305276.0454202
1999-04-05,6.10743,6.23099,6.08741,6.09861,12354326.92194
1999-04-06,6.09861,6.25736,6.09861,6.16296,10135637.606571
1999-04-07,6.20233,6.2179,6.00838,6.05894,5875497.8555515
1999-04-08,6.05894,6.15157,5.94382,6.08741,6720358.1970868
1999-04-09,6.08741,6.27095,6.08741,6.20233,9715954.9384496
1999-04-12,6.05894,6.09861,5.98903,6.04775,6952694.3624206
1999-04-13,6.07432,6.12429,5.93073,5.94997,5134394.1858433
1999-04-14,5.95413,5.9701,5.82641,5.86438,8605690.5808507
1999-04-15,5.93499,6.1716,5.88442,6.16296,19878222.496354
1999-04-16,6.25112,6.26203,6.15612,6.16296,8330196.085253
1999-04-19,6.25736,6.30675,6.14363,6.23099,14161607.843084
1999-04-20,6.23099,6.28156,6.09861,6.1821,5519172.6287353
1999-04-21,6.25736,6.39481,6.24229,6.39481,10452456.074819
1999-04-22,6.45034,6.46997,6.30675,6.42546,10024518.29322
1999-04-23,6.40562,6.46997,6.34553,6.41424,8467940.3077232
1999-04-26,6.46997,6.76419,6.42546,6.68596,15435328.69146
1999-04-27,6.6332,6.73861,6.52878,6.52878,15355437.829013
1999-04-28,6.55585,6.65987,6.51777,6.52878,11738125.962971
1999-04-29,6.52878,6.59492,6.45034,6.51777,6372302.2019494
1999-04-30,6.50954,6.54901,6.35931,6.49833,6510976.208762
1999-05-03,6.48296,6.6332,6.47869,6.56249,7066565.716411
1999-05-04,6.58184,6.62051,6.52878,6.55585,5684481.629097
1999-05-05,6.54901,6.61376,6.35474,6.52878,6434764.145969
1999-05-06,6.52878,6.58184,6.50954,6.55585,6296085.0969419
1999-05-07,6.54256,6.65987,6.50299,6.58184,9077716.4770555
1999-05-10,6.56884,6.59492,6.50954,6.56249,5951710.9267874
1999-05-11,6.77768,6.88854,6.71223,6.84303,25826263.699473
1999-05-12,6.79087,6.79087,6.6332,6.71223,8801297.2393298
1999-05-13,6.77768,6.77768,6.52243,6.58184,4135252.1669229
1999-05-14,6.42546,6.53582,6.42079,6.50954,8231930.3849495
1999-05-17,6.50299,6.65363,6.42546,6.52243,5483356.7711366
1999-05-18,6.46413,6.49833,6.33492,6.42079,5906720.2557968
1999-05-19,6.40562,6.45034,6.2179,6.29049,7648796.2682666
1999-05-20,6.28156,6.71223,6.26203,6.68596,13798860.851959
1999-05-21,6.6926,6.98711,6.6926,6.78422,17107612.38856
1999-05-24,6.75785,6.99365,6.56884,6.71223,12088011.273506
1999-05-25,6.6926,6.71223,6.38112,6.38559,7916015.481528
1999-05-26,6.47869,6.54256,6.32618,6.44439,10488276.974631
1999-05-27,6.44439,6.46413,6.07432,6.15612,7387063.9927569
1999-05-28,6.15612,6.41424,6.15612,6.36575,5864476.5832321
1999-06-01,6.33938,6.33938,6.01899,6.30675,3938722.7832016
1999-06-02,6.30675,6.40156,5.67301,6.19113,15877051.887333
1999-06-03,6.27095,6.37447,6.11378,6.15612,5949879.5945034
1999-06-04,6.14363,6.27095,5.97476,6.27095,5180310.6074048
1999-06-07,6.24229,6.35931,6.1716,6.27095,3804649.2928425
1999-06-08,6.25112,6.25112,6.02771,6.04775,6539442.5345952
1999-06-09,6.03198,6.03198,5.79736,5.81768,9180572.6093838
1999-06-10,5.84465,6.11378,5.83632,6.03198,21549586.49354
1999-06-11,6.02771,6.02771,5.7211,5.79736,8727837.2171772
1999-06-14,5.94382,6.01263,5.86438,5.9108,6847085.1810091
1999-06-15,5.93499,5.9808,5.73201,5.73201,7972953.1754089
1999-06-16,5.89087,5.92419,5.81768,5.8755,7624920.374458
1999-06-17,5.8755,6.02771,5.79736,5.9701,17957073.246549
1999-06-18,5.97476,6.25112,5.97476,6.2179,10930914.828205
1999-06-21,6.24229,6.28156,6.13758,6.27095,8729667.5410183
1999-06-22,6.20233,6.24229,6.03198,6.07432,6494446.8213901
1999-06-23,6.01899,6.42546,5.98903,6.38559,10211855.72002
1999-06-24,6.37447,6.37447,6.19569,6.31499,5493468.4279713
1999-06-25,6.35931,6.52878,6.35931,6.52878,9673712.2743278
1999-06-28,6.55813,6.7277,6.54494,6.68793,15982659.051859
1999-06-29,6.74059,6.80534,6.66225,6.71461,11762919.539807
1999-06-30,6.79939,6.79939,6.60344,6.63557,15710832.263044
1999-07-01,6.40156,6.45034,6.15157,6.23743,17679729.266696
1999-07-02,6.08741,6.10743,5.81104,5.86438,29776928.463351
1999-07-06,5.86438,6.01899,5.78505,5.81104,16779771.639548
1999-07-07,5.83632,5.89532,5.71227,5.7451,11464461.791215
1999-07-08,5.70553,5.75809,5.56898,5.64752,18271139.674158
1999-07-09,5.67985,5.7915,5.65397,5.77157,12146795.426314
1999-07-12,5.76493,5.81104,5.70553,5.73201,10852852.272712
1999-07-13,5.72516,5.85615,5.62163,5.64108,9090572.1069875
1999-07-14,5.62163,5.73201,5.62163,5.73201,11124683.095299
1999-07-15,5.91546,6.03822,5.82452,6.02771,17900145.637096
1999-07-16,6.06758,6.17576,5.97476,6.17576,18182978.571588
1999-07-19,6.15157,6.1716,6.00004,6.15157,8728746.8326619
1999-07-20,6.13758,6.15157,6.05439,6.08741,9580037.006049
1999-07-21,6.07898,6.13758,5.92419,5.9808,4866246.1966823
1999-07-22,5.95413,5.96326,5.63483,5.67985,17052516.111391
1999-07-23,5.67985,5.81104,5.54211,5.79736,8762717.2397761
1999-07-26,5.79736,5.85615,5.72516,5.79736,7702970.8286352
1999-07-27,5.78505,5.79736,5.62163,5.65397,9879420.5052127
1999-07-28,5.64752,5.7915,5.63483,5.70553,6365881.4460836
1999-07-29,5.62827,5.7451,5.54885,5.6147,5729476.3338594
1999-07-30,5.62163,5.72516,5.41905,5.44483,8821498.3672557
1999-08-02,5.43124,5.4837,5.20872,5.24849,16555702.689009
1999-08-03,5.35271,5.40517,5.14894,5.15746,14157935.094087
1999-08-04,5.18373,5.40517,5.10282,5.25553,18687142.53418
1999-08-05,5.14248,5.20872,4.96597,5.02389,13708866.40022
1999-08-06,5.01298,5.19663,4.91987,5.13773,12308409.491936
1999-08-09,5.19048,5.2227,5.10927,5.12275,5645912.7224152
1999-08-10,5.11798,5.2227,5.10282,5.14894,5840598.6725379
1999-08-11,5.2356,5.34001,5.20267,5.2356,6476080.0510769
1999-08-12,5.22915,5.28746,5.1288,5.26178,8911486.7683372
1999-08-13,5.30095,5.3665,5.28746,5.34705,6384251.2417254
1999-08-16,5.35271,5.47131,5.32742,5.3665,6529347.0128468
1999-08-17,5.41905,5.64752,5.3665,5.63483,9876663.4223578
1999-08-18,5.63483,5.71227,5.50949,5.53586,7309929.2047217
1999-08-19,5.4837,5.58138,5.43124,5.50949,4018616.6709774
1999-08-20,5.54885,5.62163,5.49729,5.51613,3061729.4174935
1999-08-23,5.49045,5.58832,5.49045,5.54211,3519047.1741817
1999-08-24,5.51613,5.56898,5.44483,5.49729,5554072.8201919
1999-08-25,5.50333,5.65397,5.50333,5.57494,7715832.5092246
1999-08-26,5.58138,5.59467,5.37938,5.37938,4127899.6098289
1999-08-27,5.31424,5.35271,5.26802,5.27506,4816652.9923523
1999-08-30,5.2356,5.25553,5.09171,5.14248,6834229.551077
1999-08-31,5.14248,5.14248,4.83548,4.89527,11672004.379711
1999-09-01,4.84162,5.19048,4.84162,5.14894,14163438.166925
1999-09-02,5.02389,5.14894,4.9747,5.12275,13724488.188993
1999-09-03,5.20872,5.38603,5.20267,5.24849,8767321.7900012
1999-09-07,5.27506,5.37274,5.24195,5.32028,8461517.5349716
1999-09-08,5.30789,5.69254,5.30095,5.6863,13209294.886538
1999-09-09,5.6863,6.04775,5.65397,5.99329,20316269.917901
1999-09-10,5.99329,6.00004,5.7451,5.8755,15725526.284361
1999-09-13,5.84902,5.8755,5.77811,5.86438,6273127.8946041
1999-09-14,5.84238,5.84238,5.70553,5.73856,5118784.4983851
1999-09-15,5.78505,5.82452,5.66061,5.6863,8451417.9794516
1999-09-16,5.67301,5.75809,5.46882,5.7451,9163120.4967696
1999-09-17,5.66666,5.71227,5.34705,5.59923,31176474.747708
1999-09-20,5.65397,5.6863,5.59923,5.66061,14915562.10051
1999-09-21,5.66061,5.66061,5.45603,5.50949,8674563.1963072
1999-09-22,5.4952,5.53418,5.46437,5.4837,8274165.989971
1999-09-23,5.53418,5.64752,5.46437,5.46437,8518450.1866381
1999-09-24,5.50949,5.65397,5.40953,5.64752,9122707.1480462
1999-09-27,5.72516,5.96326,5.69254,5.91546,12769410.08205
1999-09-28,5.9808,5.9808,5.82452,5.94382,8386212.0623346
1999-09-29,5.95413,6.06758,5.91546,5.93073,9445968.5579043
1999-09-30,5.95413,5.9701,5.81768,5.9701,19113246.966608
1999-10-01,5.94382,6.03822,5.91546,6.03822,9363315.5703878
1999-10-04,6.05439,6.21155,6.04775,6.16296,7985815.8644412
1999-10-05,6.13758,6.17576,6.03198,6.13758,9990533.7679053
1999-10-06,6.13311,6.2179,6.09861,6.13758,7004125.958135
1999-10-07,6.1821,6.19113,6.09404,6.09861,8381620.621867
1999-10-08,6.11378,6.11378,5.9808,5.99329,8112553.9412353
1999-10-11,5.99329,6.16296,5.93499,6.14363,4239938.6230923
1999-10-12,6.13758,6.13758,5.97476,6.01263,5401630.5426338
1999-10-13,6.01899,6.05894,5.77811,5.83077,4391466.2429512
1999-10-14,5.82452,5.9701,5.77157,5.90416,5346530.2316942
1999-10-15,5.93073,5.93073,5.71227,5.73856,7512882.3696375
1999-10-18,5.73856,5.77157,5.59278,5.63483,9012517.6190388
1999-10-19,5.77157,5.79736,5.65397,5.67985,5072868.0768233
1999-10-20,5.67985,5.86835,5.65397,5.81104,6327310.5225159
1999-10-21,5.76493,5.85615,5.70553,5.85615,3738537.7940124
1999-10-22,5.89532,5.93499,5.73201,5.78505,6965544.9501383
1999-10-25,5.70553,5.90416,5.6147,5.89532,10846418.407088
1999-10-26,5.92419,6.07898,5.88194,6.02771,10653572.865235
1999-10-27,6.02771,6.13758,6.00838,6.06758,7904087.6190526
1999-10-28,6.05894,6.09861,5.81768,5.86835,18734899.364011
1999-10-29,5.86835,5.98903,5.80429,5.8755,13162464.815721
1999-11-01,5.84902,5.91546,5.79736,5.9108,8230097.0357796
1999-11-02,5.82452,5.86835,5.50949,5.50949,14166189.199123
1999-11-03,5.40517,5.40953,5.00892,5.26615,29708050.805679
1999-11-04,5.25315,5.37938,5.23322,5.28588,13722638.704737
1999-11-05,5.26615,5.33099,4.93067,5.02864,15186463.138754
1999-11-08,4.94357,4.97906,4.76061,4.91987,20684531.074736
1999-11-09,4.91987,5.05056,4.85411,4.97906,11796899.022907
1999-11-10,4.9507,5.09558,4.89101,4.93067,9324743.6383771
1999-11-11,4.95943,4.96597,4.82645,4.84162,8733337.2646867
1999-11-12,4.86502,4.9041,4.77658,4.84162,6236393.3455347
1999-11-15,4.85411,5.00455,4.78719,4.96597,10057569.00042
1999-11-17,4.6439,4.74792,4.62397,4.6439,25882274.63434
1999-11-18,4.72045,4.97063,4.69536,4.93067,25166897.35114
1999-11-19,5.19434,5.20624,5.03688,5.16757,19163761.887738
1999-11-22,5.14248,5.18126,5.01773,5.09558,8578150.0055884
1999-11-23,5.08299,5.08954,4.94357,4.97063,8192446.8205683
1999-11-24,4.97906,4.98571,4.84529,4.88417,4744097.54347
1999-11-26,4.93067,4.97063,4.89101,4.93067,1675957.4545395
1999-11-29,4.80741,4.89101,4.80741,4.86502,6561487.0961198
1999-11-30,4.86502,4.9041,4.81584,4.82645,9752697.555062
1999-12-01,4.80255,4.9507,4.78719,4.93067,6115172.4597791
1999-12-02,4.95943,4.95943,4.66958,4.7847,14332414.87407
1999-12-03,4.74107,4.92423,4.74107,4.86502,13539891.709962
1999-12-06,4.85411,4.9986,4.78045,4.9393,8332026.4090941
1999-12-07,4.86502,4.91987,4.80255,4.87345,9232911.8036969
1999-12-08,4.85411,4.86502,4.68861,4.74345,19701901.299658
1999-12-09,4.72045,4.85411,4.72045,4.80255,6524750.5301648
1999-12-10,4.80255,4.80255,4.60432,4.60432,18895603.814149
1999-12-13,4.60432,4.60432,4.38627,4.49049,12697781.392182
1999-12-14,4.42127,4.42127,4.17723,4.2165,22801276.898592
1999-12-15,4.27729,4.39927,4.26232,4.3946,19814862.029722
1999-12-16,4.40561,4.84162,4.38627,4.80741,12888785.517321
1999-12-17,5.2356,5.87976,5.19048,5.51851,52501983.214721
1999-12-20,5.52535,5.5904,5.28746,5.38603,13334194.571948
1999-12-21,5.3665,5.3665,5.07862,5.16994,11064981.259463
1999-12-22,5.24849,5.27506,5.15746,5.20872,5808452.5386074
1999-12-23,5.22915,5.46437,5.21606,5.4602,6812188.0148812
1999-12-27,5.43343,5.43343,5.22915,5.22915,4450236.277559
1999-12-28,5.2356,5.28746,5.2227,5.26178,5164705.962161
1999-12-29,5.26802,5.27506,5.2227,5.24195,2419808.1226737
1999-12-30,5.2356,5.26178,5.16994,5.1765,2245324.3089199
1999-12-31,5.20872,5.2356,5.18373,5.21606,2069001.0953388
2000-01-03,5.19048,5.21606,5.02389,5.06365,9199858.0711676
2000-01-04,4.94574,4.97906,4.77658,4.78719,11261515.685397
2000-01-05,4.81584,5.09171,4.81584,5.06365,7510124.2783396
2000-01-06,5.03905,5.03905,4.90003,5.03905,5614681.2461839
2000-01-07,5.02012,5.05274,4.94574,5.03905,4584315.8185754
2000-01-10,5.06365,5.14894,5.05274,5.12275,4530133.1906636
2000-01-11,5.19663,5.49907,5.18373,5.37938,12599512.666548
2000-01-12,5.35518,5.3665,5.16994,5.19663,11537013.206325
2000-01-13,5.16103,5.30789,5.09795,5.26178,5905792.4883401
2000-01-14,5.32742,5.4602,5.30095,5.4005,8816910.9605596
2000-01-18,5.34001,5.43343,5.26802,5.32742,9591971.9276245
2000-01-19,5.44483,5.63067,5.41429,5.55808,11822605.240557
2000-01-20,5.60349,5.61688,5.39456,5.4249,5858038.6838372
2000-01-21,5.4249,5.4249,5.31424,5.33585,11784040.367647
2000-01-24,5.2227,5.28746,5.18373,5.22915,6581685.198717
2000-01-25,5.21606,5.27506,5.10282,5.14248,4388705.1263248
2000-01-26,4.85411,5.2356,4.85411,5.20872,14792499.798042
2000-01-27,5.05274,5.11798,4.8806,4.97282,7236462.1234689
2000-01-28,4.94574,4.94574,4.84162,4.93256,4081982.1798245
2000-01-31,4.84162,4.86047,4.78045,4.78719,5311629.0317947
2000-02-01,4.78045,4.95943,4.76061,4.91302,6854431.6874458
2000-02-02,4.90647,5.10282,4.86047,4.99196,6397103.8463289
2000-02-03,4.97906,5.03905,4.90003,5.03905,4561360.6331233
2000-02-04,5.03905,5.03905,4.90647,4.91302,14332414.87407
2000-02-07,4.90647,4.90647,4.7016,4.76061,7409109.5627243
2000-02-08,4.7366,4.7366,2.78766,3.89402,75426311.32291
2000-02-09,3.84186,3.84186,3.40615,3.55192,71826456.611696
2000-02-10,3.51066,3.66318,3.4584,3.55192,28735539.746537
2000-02-11,3.59128,3.63035,3.48468,3.57849,14515167.919503
2000-02-14,3.52365,3.58484,3.38215,3.40178,20500855.304061
2000-02-15,3.37361,3.38215,3.18412,3.20366,34499003.631039
2000-02-16,3.20366,3.23638,3.07712,3.10568,26032888.604943
2000-02-17,3.08376,3.14485,3.0317,3.05342,17193025.48426
2000-02-18,3.04023,3.06422,2.88138,2.94663,29945904.162052
2000-02-22,3.01187,3.02486,2.83992,2.83992,14747499.042622
2000-02-23,2.97289,2.99908,2.94028,2.95317,14492200.632735
2000-02-24,2.94663,2.95317,2.80273,2.84647,18546640.220413
2000-02-25,2.83992,2.84647,2.78766,2.79659,17024042.726459
2000-02-28,2.83536,2.97289,2.82277,2.93364,18809283.119849
2000-02-29,2.93364,3.06422,2.93364,2.99253,14435262.938855
2000-03-01,2.99253,3.01871,2.94028,2.95961,11346917.688227
2000-03-02,2.9858,3.14921,2.95961,3.09725,12926449.850732
2000-03-03,3.16438,3.18412,3.06422,3.09279,7935310.0192979
2000-03-06,3.10568,3.11638,2.96626,2.99908,8821498.3672557
2000-03-07,3.02486,3.0317,2.9138,2.93364,10941932.066751
2000-03-08,2.8661,2.90725,2.83992,2.8661,11479155.81253
2000-03-09,2.85519,2.8661,2.71587,2.81603,16138778.112186
2000-03-10,2.83536,2.88812,2.82277,2.82702,14425156.324234
2000-03-13,2.85519,3.07712,2.78766,3.02486,24066740.616604
2000-03-14,3.05342,3.16874,2.97289,3.04023,20942570.432391
2000-03-15,3.01187,3.52365,3.00552,3.47377,29745705.054662
2000-03-16,3.47833,4.01382,3.31253,3.77652,20004949.480276
2000-03-17,3.65673,3.81569,3.39305,3.59128,34462269.08197
2000-03-20,3.4124,3.52365,3.4124,3.48468,16514371.657256
2000-03-21,3.49976,3.53029,3.40615,3.49976,15852247.217625
2000-03-22,3.61736,3.64364,3.53029,3.56491,13522444.639562
2000-03-23,3.54982,3.65673,3.51066,3.59128,14393024.308504
2000-03-24,3.59128,3.64364,3.55866,3.57849,8386212.0623346
2000-03-27,3.80259,3.82848,3.69808,3.79615,19175698.8262
2000-03-28,3.82213,3.88946,3.77652,3.88946,10401041.622633
2000-03-29,3.88946,4.14678,3.88946,4.11843,19607318.432781
2000-03-30,4.12705,4.1336,3.97891,4.08571,15024829.912718
2000-03-31,4.09453,4.22503,4.05952,4.18358,17260974.366031
2000-04-03,4.33182,4.33182,4.22503,4.22503,16324275.130715
2000-04-04,4.22503,4.23782,3.84186,4.11387,13946719.756593
2000-04-05,4.17297,4.27729,4.10732,4.13787,6593631.2131644
2000-04-06,4.15303,4.41036,4.15303,4.39103,12694105.617855
2000-04-07,4.4884,4.53432,4.41651,4.53432,14102826.715605
2000-04-10,4.52362,4.56239,4.43614,4.54265,7687353.0736339
2000-04-11,4.63507,4.83101,4.63507,4.76745,21579896.252971
2000-04-12,4.76061,4.78719,4.64151,4.69298,10575517.368845
2000-04-13,4.69962,4.77181,4.62197,4.64151,11111828.473809
2000-04-14,4.4884,4.56873,4.31655,4.50119,20505443.719199
2000-04-17,4.52956,4.54265,4.31655,4.43614,14327820.408274
2000-04-18,4.41651,4.59322,4.32508,4.47532,13031134.290016
2000-04-19,4.58192,4.84529,4.54265,4.6544,10793159.512862
2000-04-20,4.66045,4.68673,4.62197,4.64151,7279619.4452897
2000-04-24,4.6544,4.79125,4.54959,4.56239,8282440.2638644
2000-04-25,4.55385,4.83994,4.52956,4.81802,7904087.6190526
2000-04-26,4.78045,4.78045,4.56239,4.63507,4974605.4018485
2000-04-27,4.54265,4.59977,4.50119,4.57318,4396966.2904606
2000-04-28,4.69962,4.74792,4.55385,4.58866,8861905.6653219
2000-05-01,4.58866,4.97906,4.58192,4.91768,9333006.8193988
2000-05-02,4.89101,4.89101,4.71212,4.78045,5130712.3608604
2000-05-03,4.56873,4.61315,4.3946,4.47532,9328418.4042598
2000-05-04,4.54265,4.64835,4.4884,4.51448,7035348.3583801
2000-05-05,4.51448,4.57318,4.41036,4.51448,5688143.2852223
2000-05-08,4.51448,4.63507,4.50119,4.54959,7883879.4320265
2000-05-09,4.52362,4.58866,4.46312,4.56239,7626751.706742
2000-05-10,4.4884,4.50119,4.39103,4.46312,4928679.904301
2000-05-11,4.46312,4.51448,4.44339,4.50774,3046104.6033919
2000-05-12,4.43614,4.52362,4.41036,4.52362,3085589.1762159
2000-05-15,4.52956,4.69298,4.46312,4.66045,6836982.6001604
2000-05-16,4.63507,4.72511,4.60858,4.66759,3726584.7204648
2000-05-17,4.60858,4.61315,4.34442,4.36455,5741411.255435
2000-05-18,4.3712,4.44339,4.2514,4.30564,8843538.8950087
2000-05-19,4.20539,4.24466,4.05288,4.22503,11114581.522892
2000-05-22,4.22503,4.34442,4.1336,4.18358,6651483.5647444
2000-05-23,4.19894,4.40154,4.00062,4.36455,13483875.732881
2000-05-24,4.43614,4.72511,4.43614,4.59322,16033156.829459
2000-05-25,4.62197,4.64151,4.55385,4.58192,10266033.305717
2000-05-26,4.59322,4.67393,4.55385,4.59977,5592643.7437596
2000-05-30,4.59322,4.68673,4.40154,4.67393,6516483.3153717
2000-05-31,4.66045,4.66045,4.29028,4.52956,8870172.880115
2000-06-01,4.55385,4.58866,4.50774,4.56873,4835930.386593
2000-06-02,4.68673,4.72511,4.63507,4.67393,5280407.6399923
2000-06-05,4.67393,4.74107,4.59977,4.66759,4405240.5643539
2000-06-06,4.64835,4.64835,4.382,4.43614,4120553.1033922
2000-06-07,4.43614,4.64835,4.37506,4.64151,4788187.674962
2000-06-08,4.4884,4.54265,4.43614,4.53432,3207734.8040996
2000-06-09,4.50774,4.54265,4.33182,4.39103,6739636.5997703
2000-06-12,4.1336,4.29028,3.9094,4.26638,17243521.244975
2000-06-13,4.27075,4.27729,4.01382,4.11843,7953668.7220679
2000-06-14,4.13142,4.21869,4.12498,4.1922,6403534.6866235
2000-06-15,4.18358,4.18358,3.98546,4.05952,6914127.4726245
2000-06-16,4.03345,4.03989,3.92001,3.94609,9797677.1331808
2000-06-19,4.01382,4.05288,3.8262,3.87469,6731379.4694061
2000-06-20,3.86586,3.86586,3.72872,3.78098,10308282.020497
2000-06-21,3.7544,3.82213,3.73536,3.76798,5959062.4754386
2000-06-22,3.74796,3.7544,3.68687,3.72872,4887370.0498504
2000-06-23,3.7544,3.96602,3.74796,3.92655,8346719.4219676
2000-06-26,4.02472,4.23782,3.99844,4.13142,13306637.8616
2000-06-27,4.24466,4.26439,4.17297,4.23137,8942714.2107969
2000-06-28,4.24466,4.34442,4.10524,4.14243,9399132.4364292
2000-06-29,4.13142,4.47532,4.00499,4.18358,9278833.2674729
2000-06-30,4.19677,4.22939,4.07262,4.21869,12083412.773938
2000-07-03,4.34442,4.35572,4.21869,4.34442,8501009.1668958
2000-07-05,4.28373,4.33609,4.23137,4.26439,4144433.0309723
2000-07-06,4.29028,4.35572,4.21203,4.29028,3647615.5748169
2000-07-07,4.33609,4.50358,4.29028,4.45647,6182218.7851661
2000-07-10,4.48444,4.49455,4.38388,4.41651,4688086.6086029
2000-07-11,4.45003,4.62197,4.38388,4.56239,6692808.5458383
2000-07-12,4.56239,4.58192,4.47532,4.49455,5432853.951322
2000-07-13,4.52362,4.72759,4.50774,4.65629,9295363.6632877
2000-07-14,4.68267,4.7016,4.53432,4.64835,10043806.780333
2000-07-17,4.67393,4.81584,4.60858,4.79125,8980371.4851084
2000-07-18,4.78045,4.80741,4.57558,4.76061,6095893.0486525
2000-07-19,4.73423,4.76061,4.6439,4.66759,4314324.3958158
2000-07-20,4.68267,4.76061,4.66759,4.72759,4212384.9380724
2000-07-21,4.73423,4.75436,4.68673,4.73423,6300676.5374096
2000-07-24,4.76061,4.93256,4.74107,4.86502,9788503.3282317
2000-07-25,4.92661,4.96597,4.78045,4.91302,6008648.6206684
2000-07-26,4.90003,5.05908,4.85411,4.98571,12883278.410711
2000-07-27,4.99383,5.01298,4.76745,4.87345,7674509.5450164
2000-07-28,4.86502,4.87345,4.58866,4.67393,5022363.2401229
2000-07-31,4.65629,4.70636,4.54265,4.63755,5777229.1299193
2000-08-01,4.63755,4.80741,4.63755,4.7143,3945154.6319391
2000-08-02,4.72045,4.86047,4.67393,4.83548,4619207.9424889
2000-08-03,4.7143,4.92661,4.7143,4.87345,8963849.1568368
2000-08-04,4.79601,4.8806,4.7016,4.87345,9252201.2992524
2000-08-07,4.89289,4.90003,4.81584,4.84529,9331176.4955576
2000-08-08,4.87345,5.08497,4.87345,5.08497,9482695.0394306
2000-08-09,5.13773,5.13773,5.01298,5.08497,6919632.5623484
2000-08-10,5.08497,5.12671,4.94574,4.94574,8737013.0390122
2000-08-11,4.95943,5.08497,4.93256,4.96597,6147316.5768236
2000-08-14,4.9393,5.07248,4.93256,5.03905,7370532.5884993
2000-08-15,5.01298,5.02012,4.86047,4.95943,5095827.2960471
2000-08-16,4.95943,5.06534,4.95943,5.00455,7026158.4183449
2000-08-17,4.97906,5.07862,4.96597,5.03241,6364041.0378135
2000-08-18,5.05908,5.05908,4.96597,5.05274,4206882.8736773
2000-08-21,5.05274,5.05274,4.82179,4.96597,6566072.4859301
2000-08-22,4.75436,4.75436,4.39103,4.46501,23872051.641153
2000-08-23,4.35572,4.38388,4.25785,4.26439,22598317.683019
2000-08-24,4.26439,4.55584,4.26439,4.3712,13954979.912286
2000-08-25,4.39697,4.53432,4.39697,4.50358,7462373.4991654
2000-08-28,4.45003,4.46956,4.29028,4.31655,11676597.837065
2000-08-29,4.34442,4.52956,4.32508,4.45003,12089844.622676
2000-08-30,4.45003,4.45647,4.31655,4.39103,6198753.2147524
2000-08-31,4.33609,4.33609,4.1922,4.1922,13711613.398646
2000-09-01,4.27729,4.38388,4.27075,4.33182,8469784.7497648
2000-09-05,4.33182,4.44339,4.33182,4.41651,5440205.4999731
2000-09-06,4.41036,4.41036,4.18358,4.23782,8551505.9360532
2000-09-07,4.22503,4.22503,3.97037,4.09225,23980415.888533
2000-09-08,4.03989,4.27729,4.03989,4.14678,16573145.725636
2000-09-11,4.14678,4.23782,3.83532,3.88104,27371812.345107
2000-09-12,4.19677,4.29682,4.13142,4.21203,32572327.105767
2000-09-13,4.10524,4.10524,3.95273,4.09225,11976890.951713
2000-09-14,4.09225,4.2514,3.98546,4.09225,10287160.184214
2000-09-15,3.9441,4.14461,3.77205,4.01153,33804734.06592
2000-09-18,3.90503,4.11843,3.85248,4.02472,11659150.766665
2000-09-19,4.03345,4.46501,3.98546,4.46501,6172106.1198885
2000-09-20,4.05952,4.07262,3.92456,4.02472,10198083.415503
2000-09-21,4.06389,4.17723,4.03989,4.10524,6100483.4806773
2000-09-22,4.13142,4.27729,3.95937,4.20321,11757406.38254
2000-09-25,4.20321,4.27729,4.18358,4.27075,8037247.4601554
2000-09-26,4.29682,4.30564,4.23782,4.25785,7263091.0663608
2000-09-27,4.27729,4.29028,4.21203,4.23782,8727837.2171772
2000-09-28,4.24466,4.33182,4.23137,4.26439,9048328.4344229
2000-09-29,4.26439,4.28373,4.23137,4.25785,5541219.2071456
2000-10-02,4.25785,4.33182,4.23782,4.2514,4408918.3555653
2000-10-03,4.29028,4.45647,4.27075,4.41036,7246560.670546
2000-10-04,4.40371,4.40371,4.29682,4.32508,6680870.5989341
2000-10-05,4.33609,4.62397,4.33182,4.56873,7758992.8563742
2000-10-06,4.57735,4.57735,4.19677,4.2165,6375066.3439044
2000-10-09,4.2165,4.2165,4.03989,4.14461,8151112.7634883
2000-10-10,4.17297,4.31229,4.14461,4.2165,7646949.8093392
2000-10-11,4.1922,4.27075,4.12498,4.13787,7384305.9014591
2000-10-12,4.13787,4.13787,3.98546,4.07916,4154541.6624784
2000-10-13,4.07262,4.1922,4.05952,4.09225,3950665.7723203
2000-10-16,4.07916,4.29682,4.03989,4.1922,5686327.0795816
2000-10-17,4.26439,4.29028,3.99844,4.03989,30182831.767854
2000-10-18,3.91177,4.05952,3.8851,4.01153,18010337.182991
2000-10-19,4.03345,4.09879,4.01808,4.07916,8162140.0864651
2000-10-20,3.97256,4.01153,3.8724,3.9441,5874569.079652
2000-10-23,3.96602,3.96602,3.71315,3.86586,17107612.38856
2000-10-24,3.9311,3.98546,3.87894,3.93974,11018157.239303
2000-10-25,3.96602,4.09879,3.93974,3.97256,7779188.9420856
2000-10-26,4.02472,4.21203,3.95937,4.16414,12037505.428363
2000-10-27,4.1574,4.1574,4.04436,4.07262,6843406.3813549
2000-10-30,4.07916,4.2165,4.07916,4.13787,8322846.5534876
2000-10-31,4.13787,4.24466,4.09879,4.24466,13419585.481905
2000-11-01,4.2165,4.29028,4.1574,4.23782,5386947.6141894
2000-11-02,4.31655,4.51023,4.31229,4.51023,19588035.996326
2000-11-03,4.48444,4.49703,4.39103,4.39697,4600847.2228331
2000-11-06,4.39103,4.65629,4.39103,4.5361,9268725.6444097
2000-11-07,4.54265,4.58866,4.46501,4.56873,3784450.1818024
2000-11-08,4.62397,4.77658,4.56873,4.72759,7138198.4400511
2000-11-09,4.75665,4.75665,4.56873,4.63755,9023534.8575866
2000-11-10,4.59728,4.61742,4.3712,4.41651,6734129.4931608
2000-11-13,4.41651,4.44527,4.3712,4.39697,7363190.115834
2000-11-14,4.33182,4.45647,4.28373,4.43853,7361344.6653497
2000-11-15,4.48444,4.51687,4.39103,4.47532,4550337.3439181
2000-11-16,4.47532,4.55584,4.39103,4.39103,4284939.3785119
2000-11-17,4.34442,4.44527,4.31655,4.4298,3446500.8012853
2000-11-20,4.4298,4.52956,4.18358,4.2514,12981551.170115
2000-11-21,4.29028,4.35145,4.21203,4.2514,4617376.6102049
2000-11-22,4.23137,4.29028,4.18358,4.27729,6981165.7304684
2000-11-24,4.2514,4.32508,4.2514,4.30564,2289399.3137686
2000-11-27,4.43853,4.62397,4.41651,4.56873,10829894.061931
2000-11-28,4.51687,4.68267,4.43853,4.66958,8340292.6154444
2000-11-29,4.62397,4.63021,4.47532,4.54959,5566008.7502104
2000-11-30,4.54959,4.61742,4.51687,4.52956,10882243.340673
2000-12-01,4.54265,4.7016,4.54265,4.6439,6926061.3857572
2000-12-04,4.62397,4.83548,4.62397,4.78252,8480801.9883126
2000-12-05,4.75665,4.77658,4.6439,4.7016,7102380.5655667
2000-12-06,4.66958,4.84995,4.58866,4.60432,11575580.096121
2000-12-07,4.60432,4.60432,4.27729,4.42286,11949345.334237
2000-12-08,4.41036,4.57735,4.40371,4.52362,6915046.1640952
2000-12-11,4.49703,4.79601,4.41651,4.67623,7899492.1448135
2000-12-12,4.68267,4.84162,4.68267,4.76269,5904875.8137553
2000-12-13,4.84162,4.84995,4.74107,4.78906,11279879.430383
2000-12-14,4.81584,5.11412,4.80969,5.11412,23150234.441671
2000-12-15,5.10698,5.10698,4.93473,5.07396,15911947.036575
2000-12-18,5.03469,5.07396,4.9616,4.9747,10732558.14597
2000-12-19,4.9616,5.188,4.94822,5.06762,20038009.263463
2000-12-20,4.84995,5.32028,4.84162,5.2356,30528122.612593
2000-12-21,5.20624,5.32028,5.10282,5.2466,20762569.427599
2000-12-22,5.32742,5.45603,5.32028,5.45603,13887017.920757
2000-12-26,5.44017,5.77564,5.44017,5.76026,16460192.054674
2000-12-27,5.78298,6.04775,5.75422,6.03822,23383496.357575
2000-12-28,6.00838,6.04775,5.94153,6.04775,15308598.682209
2000-12-29,6.04775,6.07432,5.87976,5.94788,10070434.714781
2001-01-02,5.83494,5.91546,5.71426,5.76662,33282201.31613
2001-01-03,5.4602,5.96821,5.40754,5.96087,35125299.103315
2001-01-04,5.93499,6.11378,5.89959,6.11378,33546677.564737
2001-01-05,6.10743,6.14125,5.84654,5.84654,26307475.501942
2001-01-08,5.85377,6.16793,5.76026,6.14125,19567828.817743
2001-01-09,6.07432,6.40156,6.01899,6.33263,35292434.393747
2001-01-10,6.31964,6.35931,6.17397,6.19331,18170124.958542
2001-01-11,6.20046,6.21344,6.05439,6.15157,13845698.99032
2001-01-12,6.08741,6.10059,5.9808,6.01263,11695888.341063
2001-01-16,6.00838,6.06064,5.83494,5.93499,10041966.372062
2001-01-17,5.96087,6.07432,5.89959,5.94788,14450879.685413
2001-01-18,5.95413,6.03198,5.94153,5.97476,7812252.7590438
2001-01-19,5.91546,5.96087,5.54211,5.58832,24249493.662037
2001-01-22,5.42083,5.78298,5.42083,5.64108,10683883.63311
2001-01-23,5.70126,5.71426,5.54885,5.66299,9719628.6958893
2001-01-24,5.64752,5.72755,5.51365,5.57948,10958472.546996
2001-01-25,5.54211,5.80201,5.53418,5.77564,10143900.787592
2001-01-26,5.72755,5.80628,5.57948,5.64752,7151052.0530974
2001-01-29,5.66299,5.66299,5.49907,5.61281,4707376.1041582
2001-01-30,5.64752,5.80628,5.62827,5.6493,7988566.8966388
2001-01-31,5.75422,5.91952,5.71227,5.86221,8503759.1906505
2001-02-01,5.86003,5.87976,5.78505,5.83494,11899746.079249
2001-02-02,5.84902,5.89721,5.76662,5.85615,5743249.6468191
2001-02-05,5.85377,5.96573,5.84902,5.89324,6298837.1375824
2001-02-06,5.89324,6.07432,5.89324,6.05894,9697587.1596934
2001-02-07,6.07432,6.12905,6.01492,6.03822,11702312.122257
2001-02-08,5.98903,5.99329,5.76662,5.87976,12990735.059493
2001-02-09,5.87976,5.87976,5.76026,5.83077,7786533.4316365
2001-02-12,5.75422,5.84902,5.75422,5.80628,4808386.7860021
2001-02-13,5.80628,6.07432,5.80628,5.98289,7792961.2466025
2001-02-14,5.98517,6.00838,5.79606,5.88194,4869000.2542085
2001-02-15,5.85615,5.85615,5.57721,5.58604,16950578.670534
2001-02-16,5.59467,5.66299,5.52288,5.52288,12201878.593724
2001-02-20,5.52288,5.52288,5.09379,5.09379,35960978.5808
2001-02-21,5.21795,5.29668,5.00892,5.02012,18377672.589253
2001-02-22,5.02864,5.17887,4.8564,5.12037,21205214.340271
2001-02-23,5.1288,5.2356,5.11798,5.2227,8917018.0775761
2001-02-26,5.2466,5.32742,5.20437,5.23956,19877300.779555
2001-02-27,4.32508,4.42127,4.07688,4.22076,112221139.05736
2001-02-28,4.23137,4.23137,3.9921,4.16177,26731739.526102
2001-03-01,4.16643,4.1922,4.03989,4.07063,11062226.193494
2001-03-02,4.04842,4.07916,4.02908,4.03989,13698768.861586
2001-03-05,4.05288,4.11387,4.0029,4.04842,16697123.694246
2001-03-06,4.08134,4.20321,4.05288,4.18159,10502972.004391
2001-03-07,4.2514,4.31655,4.23564,4.30564,10087887.835838
2001-03-08,4.30564,4.41036,4.26232,4.31655,13434289.58765
2001-03-09,4.27075,4.36049,4.24229,4.27292,9156689.656475
2001-03-12,4.26638,4.29475,4.17059,4.17297,4538401.4138997
2001-03-13,4.15522,4.1574,3.99844,4.03127,9118117.7244644
2001-03-14,4.00499,4.04842,3.92001,3.92218,8709460.3624352
2001-03-15,3.92218,3.95064,3.82213,3.90503,11233040.283578
2001-03-16,3.84602,3.95491,3.81122,3.90027,18490625.251773
2001-03-19,3.85902,3.88104,3.79615,3.88104,9972171.0313637
2001-03-20,3.93527,4.22295,3.92456,4.06389,15673184.064718
2001-03-21,4.28582,4.36704,4.25587,4.29682,31087383.860795
2001-03-22,4.29682,4.35145,4.21432,4.25587,17685246.457733
2001-03-23,4.24466,4.33827,4.11625,4.32508,13469174.652463
2001-03-26,4.32746,4.37724,4.18794,4.23137,8108882.2006813
2001-03-27,4.23137,4.27729,4.14243,4.27075,9737999.4999742
2001-03-28,4.27729,4.27729,4.1227,4.24694,7303498.3644269
2001-03-29,4.25587,4.33827,4.25587,4.30129,6695558.5695931
2001-03-30,4.31001,4.34442,4.14907,4.33609,4958067.9469336
2001-04-02,4.32965,4.4884,4.32965,4.40371,9142919.3688438
2001-04-03,4.40561,4.41036,4.14243,4.21203,7453195.6604448
2001-04-04,4.21203,4.30793,4.1922,4.27292,5854362.9095117
2001-04-05,4.34045,4.35572,4.11843,4.23346,15644715.721999
2001-04-06,4.23346,4.23346,4.13787,4.20777,7820521.9907226
2001-04-09,4.22711,4.28582,4.18159,4.22295,4626560.4995829
2001-04-10,4.2514,4.27292,4.06845,4.21432,17253622.81738
2001-04-11,4.18794,4.21203,4.06389,4.06845,12234022.710769
2001-04-12,4.05288,4.08362,3.88104,4.00499,15809087.878919
2001-04-16,4.03127,4.10286,3.91177,3.95064,16704471.209126
2001-04-17,3.91177,4.02908,3.9094,3.97692,9841770.2900015
2001-04-18,3.93974,4.09879,3.92903,4.08778,23948279.839032
2001-04-19,4.11387,4.30346,4.11387,4.23346,18472258.481459
2001-04-20,4.24466,4.27075,4.16414,4.24903,10484602.20875
2001-04-23,4.23564,4.29255,4.17297,4.25587,7842551.4256038
2001-04-24,4.23137,4.23564,4.08778,4.08778,7235541.4151123
2001-04-25,4.07262,4.20777,4.07262,4.16851,5488880.0128324
2001-04-26,4.16851,4.31884,4.16414,4.25785,8242031.9573553
2001-04-27,4.27075,4.49455,4.26638,4.45003,13153273.867242
2001-04-30,4.45003,4.49049,4.3946,4.46956,10769288.661268
2001-05-01,4.40561,4.46956,4.33827,4.33827,8064788.0354178
2001-05-02,4.33827,4.4777,4.32965,4.44339,5486118.8962059
2001-05-03,4.38845,4.38845,4.28155,4.37506,6177617.2602695
2001-05-04,4.31229,4.42127,4.22295,4.34264,7895810.3198306
2001-05-07,4.33182,4.36921,4.29255,4.33182,5048080.5506445
2001-05-08,4.33182,4.3946,4.27729,4.37972,5016846.0490845
2001-05-09,4.28582,4.31884,4.26638,4.27729,15465641.476221
2001-05-10,4.2752,4.382,4.19677,4.20996,16581413.948872
2001-05-11,4.22076,4.23346,4.08778,4.10286,17516266.72526
2001-05-14,4.11625,4.16851,4.11178,4.15303,6078437.9107098
2001-05-15,4.1574,4.28582,4.1574,4.23346,10107155.14565
2001-05-16,4.20777,4.49455,4.20777,4.49049,10074101.413121
2001-05-17,4.46501,4.57558,4.44766,4.52362,18618274.960938
2001-05-18,4.52362,4.54711,4.4884,4.53432,9890436.7353177
2001-05-21,4.54265,4.67623,4.52728,4.66958,8219070.7212458
2001-05-22,4.83795,4.88882,4.81168,4.82179,15698889.273924
2001-05-23,4.80741,4.80741,4.58866,4.67176,13050424.794015
2001-05-24,4.65203,4.70806,4.62397,4.6785,4564112.6737638
2001-05-25,4.65203,4.7143,4.63923,4.64835,6044458.4276096
2001-05-29,4.60671,4.60858,4.51687,4.53848,10046545.711215
2001-05-30,4.45855,4.48007,4.32508,4.382,20173005.479064
2001-05-31,4.35572,4.43853,4.35145,4.3946,12846552.937628
2001-06-01,4.40561,4.42127,4.34681,4.41651,8489063.1524484
2001-06-04,4.41403,4.42752,4.36247,4.39927,5388774.9127018
2001-06-05,4.39927,4.47532,4.39927,4.4298,7208900.3709059
2001-06-06,4.4547,4.46074,4.40561,4.42514,5720297.4866957
2001-06-07,4.42514,4.69783,4.42514,4.52728,14300273.782353
2001-06-08,4.44766,4.52362,4.41403,4.45003,4367591.3575855
2001-06-11,4.47194,4.48444,4.38845,4.40371,6311701.8435005
2001-06-12,4.3946,4.4884,4.3712,4.47532,7784704.1162382
2001-06-13,4.47194,4.47532,4.38627,4.43377,5714777.2703286
2001-06-14,4.43614,4.48246,4.42286,4.44527,9023534.8575866
2001-06-15,4.44527,4.46074,4.358,4.38627,14514244.185817
2001-06-18,4.37506,4.3946,4.35145,4.37506,5909470.2795515
2001-06-19,4.37724,4.59322,4.36921,4.56873,12325855.553893
2001-06-20,4.50774,4.64835,4.47532,4.50358,11761997.823008
2001-06-21,4.47532,4.74573,4.46501,4.66759,20409943.169295
2001-06-22,4.69298,4.78719,4.57558,4.77658,9277915.5844451
2001-06-25,4.78719,4.82645,4.63923,4.71638,11134785.676148
2001-06-26,4.69783,4.69783,4.53848,4.58439,13481108.565596
2001-06-27,4.51448,4.74573,4.51448,4.57318,7620316.8326757
2001-06-28,4.61098,4.66284,4.34264,4.49882,46520878.194643
2001-06-29,4.51448,4.55762,4.49267,4.50119,27518753.566713
2001-07-02,4.48246,4.64835,4.48246,4.51915,13990796.778328
2001-07-03,4.49703,4.59977,4.47532,4.55762,5839662.8375381
2001-07-05,4.55762,4.57735,4.47333,4.5127,13270812.928015
2001-07-06,4.5127,4.55762,4.4547,4.48246,8953741.5337737
2001-07-09,4.45003,4.52956,4.43377,4.45003,5633971.7501822
2001-07-10,4.42514,4.47532,4.32508,4.41036,10199918.781559
2001-07-11,4.41036,4.66284,4.40561,4.54265,8440393.6818035
2001-07-12,4.54265,4.93067,4.54265,4.82645,15169930.726054
2001-07-13,4.79848,4.9152,4.72946,4.83795,7735108.8950226
2001-07-16,4.83994,5.05472,4.83795,4.9747,16983639.462163
2001-07-17,4.9747,5.07396,4.91114,5.03241,10806016.151237
2001-07-18,4.97906,4.99631,4.90647,4.93067,8782932.4859024
2001-07-19,4.93067,5.15111,4.78719,5.11798,24234795.606949
2001-07-20,5.11798,5.15746,5.03905,5.07862,9405561.2598381
2001-07-23,5.05056,5.08725,4.89527,4.95476,12033826.628709
2001-07-24,4.95476,5.01773,4.84995,4.93703,7089518.8849773
2001-07-25,4.88417,5.03241,4.80741,5.01526,7291555.3753082
2001-07-26,4.97906,5.1288,4.9507,5.1288,8517538.5542676
2001-07-27,5.05908,5.11412,4.97906,5.01773,9366983.2771702
2001-07-30,5.00088,5.02864,4.91114,4.94357,10876732.200292
2001-07-31,4.94357,5.10282,4.88882,5.09795,13556423.114219
2001-08-01,5.06762,5.14894,4.98154,5.12671,7488084.7590295
2001-08-02,5.18126,5.36183,5.17243,5.33814,19767096.123904
2001-08-03,5.33814,5.3774,5.27259,5.3774,10853762.89664
2001-08-06,5.29668,5.32742,5.03241,5.09558,16156217.115042
2001-08-07,5.09558,5.16103,5.06534,5.12275,6316298.3261824
2001-08-08,5.11412,5.18126,5.09379,5.14704,11362523.341913
2001-08-09,5.13574,5.2594,5.10927,5.21606,11407525.105776
2001-08-10,5.188,5.30789,5.07248,5.30095,6103234.5128748
2001-08-13,5.27259,5.35518,5.24849,5.32495,7036264.0245221
2001-08-14,5.32495,5.33585,5.25553,5.30789,3740363.0756392
2001-08-15,5.33347,5.35945,5.20437,5.22737,8317338.4384351
2001-08-16,5.2227,5.27259,5.16757,5.25553,6562402.7622619
2001-08-17,5.2007,5.25315,5.2007,5.22499,6229047.8475409
2001-08-20,5.22737,5.25721,5.14894,5.16757,7119822.5937519
2001-08-21,5.17243,5.25721,5.11798,5.21606,11606804.513252
2001-08-22,5.188,5.25721,5.09795,5.24195,7146460.6126298
2001-08-23,5.23153,5.29668,5.15111,5.27685,10584696.216008
2001-08-24,5.28588,5.55312,5.2703,5.49907,15117587.497969
2001-08-27,5.41429,5.46437,5.37938,5.41429,8327437.9939552
2001-08-28,5.38791,5.45376,5.38791,5.41429,8562533.2590298
2001-08-29,5.40268,5.46437,5.38791,5.38791,5842435.0470363
2001-08-30,5.38791,5.3898,5.28588,5.30987,8418355.1709362
2001-08-31,5.30987,5.48856,5.30987,5.35945,9939109.2312912
2001-09-04,5.38791,5.57494,5.38176,5.44017,15758588.084433
2001-09-05,5.44721,5.44721,5.28101,5.41429,11544360.721204
2001-09-06,5.41429,5.46882,5.30987,5.37501,9695753.8105236
2001-09-07,5.29222,5.35945,5.09795,5.2007,16557530.995964
2001-09-10,5.1651,5.32495,5.1651,5.21606,8360498.7855847
2001-09-17,4.82645,4.87822,4.71212,4.72045,21780092.335034
2001-09-18,4.72045,4.74345,4.61563,4.61563,28870529.911481
2001-09-19,4.63755,4.74573,4.49455,4.58439,28598707.156437
2001-09-20,4.47532,4.6439,4.36921,4.52956,22050074.681807
2001-09-21,4.45003,4.77658,4.43377,4.68267,46408849.265809
2001-09-24,4.79125,5.07634,4.79125,4.97688,14416905.244527
2001-09-25,4.93067,5.00682,4.8806,4.89527,11423135.801677
2001-09-26,4.96597,5.05274,4.83101,4.87345,15236975.034556
2001-09-27,4.87345,4.91987,4.72045,4.88417,15389416.30367
2001-09-28,4.94357,5.07248,4.85174,5.02012,11849234.183449
2001-10-01,5.01526,5.12671,4.94822,5.02864,9502905.2433423
2001-10-02,5.02864,5.17243,5.01773,5.15359,12512276.306107
2001-10-03,5.06762,5.40268,5.06534,5.24849,16069897.429186
2001-10-04,5.24195,5.25096,5.07862,5.10698,10395530.482252
2001-10-05,5.04809,5.14477,5.01298,5.12454,14002727.666131
2001-10-08,5.12671,5.14248,5.06534,5.08299,13889776.012055
2001-10-09,5.07248,5.08299,5.00088,5.01298,12699621.800451
2001-10-10,5.01298,5.20267,4.98571,5.17243,19153658.298446
2001-10-11,5.2007,5.35945,5.08299,5.13773,18629291.191043
2001-10-12,5.12454,5.17243,4.97688,5.15568,13150515.775944
2001-10-15,5.15568,5.15746,5.02389,5.10927,11019988.571586
2001-10-16,5.04332,5.14704,5.03905,5.09558,14972493.743734
2001-10-17,5.10282,5.16994,5.04332,5.08497,9428521.4875047
2001-10-18,5.04332,5.15568,5.04332,5.10698,7268593.1307559
2001-10-19,5.09795,5.17243,5.08299,5.16103,14593215.348351
2001-10-22,5.14248,5.3185,5.14248,5.28746,12301981.67697
2001-10-23,5.31206,5.46437,5.26615,5.26615,13809889.183379
2001-10-24,5.28101,5.31206,5.2007,5.23153,4526459.4332238
2001-10-25,5.14704,5.26415,5.13574,5.25315,11209165.398213
2001-10-26,5.25315,5.35757,5.25096,5.32275,9700344.2425484
2001-10-29,5.32275,5.33347,5.22737,5.23738,6017833.5184893
2001-10-30,5.24195,5.24195,5.13574,5.15359,10330330.615792
2001-10-31,5.188,5.37037,5.188,5.29222,18728470.540602
2001-11-01,5.2112,5.25553,5.10927,5.25096,14321395.618635
2001-11-02,5.23322,5.31661,5.2227,5.27259,5185831.8322148
2001-11-05,5.29668,5.35757,5.26615,5.3056,3511700.6677449
2001-11-06,5.28349,5.3774,5.28101,5.35757,6154659.0494888
2001-11-07,5.35945,5.35945,5.27259,5.33099,8529463.3914144
2001-11-08,5.35052,5.38603,5.30987,5.34477,7162986.974673
2001-11-09,5.34477,5.35518,5.26415,5.31206,3126004.5418252
2001-11-12,5.31206,5.31424,5.17243,5.29222,4590735.5659983
2001-11-13,5.35052,5.3665,5.32742,5.35945,9483613.7309012
2001-11-14,5.3774,5.53418,5.37037,5.53022,14484854.126299
2001-11-15,5.53022,5.7806,5.51851,5.62362,15814607.086843
2001-11-16,5.62362,5.68233,5.60815,5.67736,12688596.49436
2001-11-19,5.68233,5.83632,5.67736,5.7079,20232699.247357
2001-11-20,5.74093,5.7806,5.63889,5.74093,14622611.458526
2001-11-21,5.73606,5.75184,5.66299,5.74093,10427663.506425
2001-11-23,5.73606,5.73606,5.68807,5.72516,3112226.1866509
2001-11-26,5.73201,5.73606,5.56452,5.60587,14834743.470606
2001-11-27,5.59278,5.68233,5.57494,5.60349,7138198.4400511
2001-11-28,5.57721,5.58604,5.4952,5.54885,7371452.2884128
2001-11-29,5.51851,5.53824,5.47766,5.50949,8771907.1798115
2001-11-30,5.53418,5.7079,5.53418,5.68233,13952226.863203
2001-12-03,5.67985,5.7211,5.57948,5.67082,7893988.0635326
2001-12-04,5.62827,5.68233,5.61281,5.67736,8070303.2095705
2001-12-05,5.66299,5.89532,5.65168,5.87064,12535239.559103
2001-12-06,5.89532,6.04308,5.85615,6.03822,18056257.638323
2001-12-07,5.94997,5.95839,5.8755,5.89959,15518899.362005
2001-12-10,5.91952,5.96573,5.77395,5.83494,9907887.8394888
2001-12-11,5.88442,5.89721,5.80628,5.89532,8237430.4324588
2001-12-12,5.89721,5.98903,5.83077,5.84238,12888785.517321
2001-12-13,5.83077,5.90416,5.78298,5.89087,11985157.158064
2001-12-14,5.68807,5.89324,5.37274,5.78695,75745890.907785
2001-12-17,5.73201,5.7451,5.62163,5.62163,30078143.294799
2001-12-18,5.59684,5.69442,5.56898,5.67082,17845032.2164
2001-12-19,5.70126,5.88848,5.67301,5.86835,26327676.629867
2001-12-20,5.83077,5.85615,5.69442,5.7806,17893699.670159
2001-12-21,6.02771,6.11378,5.93737,6.04952,37293484.590428
2001-12-24,6.08741,6.14363,6.06528,6.13143,9509330.0329797
2001-12-26,6.16296,6.27929,6.11378,6.1354,13864058.701533
2001-12-27,6.15157,6.15157,6.01719,6.09861,5991200.5418259
2001-12-28,6.0766,6.12905,6.03822,6.06758,6274048.6029605
2001-12-31,6.06758,6.1821,6.03198,6.04308,7533081.4806776
2002-01-02,6.052,6.14363,6.01899,6.11804,11121009.33786
2002-01-03,6.14125,6.14125,6.04545,6.07194,12301059.960171
2002-01-04,6.07194,6.28573,6.07194,6.12429,21584487.69344
2002-01-07,6.17794,6.22643,6.13143,6.14363,11963122.680968
2002-01-08,6.0766,6.20046,6.07194,6.16296,14428839.15766
2002-01-09,6.16296,6.18924,6.03822,6.07432,9090572.1069875
2002-01-10,6.03198,6.17794,6.02355,6.12905,8994151.8571684
2002-01-11,6.07194,6.11378,5.89959,5.95651,16949666.029721
2002-01-14,5.95651,5.95651,5.86627,5.87748,6980239.9798974
2002-01-15,6.04308,6.16296,6.02771,6.15612,21135416.982687
2002-01-16,6.15612,6.15612,6.02355,6.03822,5786411.0024116
2002-01-17,6.04952,6.18676,6.02355,6.16545,10078705.963346
2002-01-18,6.14591,6.2662,6.13758,6.1821,13255205.257443
2002-01-22,6.24229,6.27235,6.18924,6.23099,16674166.491909
2002-01-23,6.23099,6.25301,6.1821,6.25112,10479085.01771
2002-01-24,6.24229,6.36168,6.22216,6.31072,14809946.868441
2002-01-25,6.28573,6.35474,6.24865,6.29604,10753662.838724
2002-01-28,6.2662,6.27929,6.21155,6.25736,10007991.931177
2002-01-29,6.28573,6.38112,6.13758,6.21155,11945670.568354
2002-01-30,6.1821,6.56001,6.17794,6.55357,36955528.150811
2002-01-31,6.52878,6.5378,6.41424,6.43755,18742248.895777
2002-02-01,6.4316,6.50716,6.36168,6.44826,9000574.6299201
2002-02-04,6.42546,6.48296,6.35931,6.39054,6915046.1640952
2002-02-05,6.40562,6.50082,6.39907,6.44587,16324275.130715
2002-02-06,6.40562,6.46413,6.39481,6.45699,11194465.32624
2002-02-07,6.45699,6.51569,6.43983,6.45282,16892722.285183
2002-02-08,6.40562,6.43577,6.35028,6.35028,11202736.574804
2002-02-11,6.36168,6.49595,6.36168,6.49417,12753807.453691
2002-02-12,6.46829,6.48941,6.44826,6.46413,4482382.4114894
2002-02-13,6.45699,6.50082,6.43983,6.48941,8386212.0623346
2002-02-14,6.47454,6.50299,6.45282,6.49833,6809433.957355
2002-02-15,6.48713,6.48941,6.38112,6.39481,9001492.3129478
2002-02-19,6.3723,6.38112,6.26381,6.27095,7574403.4364428
2002-02-20,6.24229,6.31072,6.24229,6.29049,7102380.5655667
2002-02-21,6.24229,6.27929,6.17794,6.17794,17621874.898229
2002-02-22,6.20046,6.42546,6.09624,6.38112,10733474.820555
2002-02-25,6.33492,6.46829,6.30675,6.42079,12446163.798835
2002-02-26,6.44826,6.4551,6.37022,6.38559,10341342.812125
2002-02-27,6.40562,6.40998,6.25736,6.29049,6369551.1697518
2002-02-28,6.31499,6.36575,6.23743,6.32371,12200960.910697
2002-03-01,6.31737,6.36358,6.25489,6.32371,8580903.0546717
2002-03-04,6.29604,6.40998,6.28156,6.36575,8960177.4162827
2002-03-05,6.34553,6.34553,6.23298,6.23298,11724352.650011
2002-03-06,6.23099,6.38112,6.18676,6.29604,13054094.517683
2002-03-07,6.29604,6.3723,6.277,6.31737,10634298.496324
2002-03-08,6.3723,6.39481,6.2179,6.25301,10115428.411101
2002-03-11,6.16793,6.31737,6.13143,6.28573,6882897.0048362
2002-03-12,6.25736,6.30675,6.21155,6.28573,8341220.382901
2002-03-13,6.31072,6.52878,6.29218,6.52243,18172880.024511
2002-03-14,6.56884,6.77529,6.5378,6.75566,32620076.876498
2002-03-15,6.75566,6.80971,6.71709,6.75566,16656709.337081
2002-03-18,6.75566,6.87535,6.75566,6.83687,13666627.76987
2002-03-19,6.83687,6.86454,6.79512,6.82567,11140295.808086
2002-03-20,6.78184,6.92087,6.76647,6.89103,10817953.089698
2002-03-21,6.84074,6.89103,6.6797,6.80534,12009037.085644
2002-03-22,6.40562,6.48713,6.31964,6.40562,51973938.316105
2002-03-25,6.40562,6.49595,6.38559,6.46829,15560223.334656
2002-03-26,6.46829,6.54901,6.46829,6.51391,16174581.86847
2002-03-27,6.50716,6.56884,6.48713,6.56884,10706839.827007
2002-03-28,6.51777,6.58401,6.44439,6.45946,8156627.9376411
2002-04-01,6.41613,6.41613,6.25489,6.32371,12329529.311333
2002-04-02,6.29604,6.29842,6.19113,6.207,20390643.58931
2002-04-03,6.15384,6.35028,6.0406,6.2662,28813590.200714
2002-04-04,6.24626,6.29604,6.22216,6.24865,18033292.368442
2002-04-05,6.27482,6.39481,6.27482,6.33938,9771972.9324169
2002-04-08,6.26203,6.35028,6.24626,6.30438,9232004.205098
2002-04-09,6.28811,6.36168,6.25112,6.31499,10158596.825794
2002-04-10,6.29842,6.35028,6.27235,6.30021,11209165.398213
2002-04-11,6.29842,6.30438,6.1821,6.19569,14783311.874892
2002-04-12,6.2179,6.277,6.207,6.23099,9689320.9533433
2002-04-15,6.24626,6.2662,6.13311,6.14125,9364232.2449726
2002-04-16,6.13986,6.37874,6.13986,6.32371,12950324.736099
2002-04-17,6.29604,6.3132,6.13758,6.17982,12213824.608173
2002-04-18,6.10515,6.13758,5.96087,5.96573,28159744.068748
2002-04-19,5.99082,6.1478,5.93311,6.11804,24794056.855152
2002-04-22,6.11804,6.15851,6.05439,6.13758,13345217.861153
2002-04-23,6.10942,6.25112,6.08741,6.1821,11759241.748596
2002-04-24,6.1478,6.17576,6.01263,6.02771,12571974.108172
2002-04-25,6.00183,6.01025,5.90416,5.97476,15134121.927555
2002-04-26,5.98289,6.02355,5.89532,5.89532,9600241.1593035
2002-04-29,5.86835,5.86835,5.80201,5.80201,10907959.642752
2002-04-30,5.8158,5.82641,5.6847,5.74093,12110967.4674
2002-05-01,5.69442,5.90416,5.64345,5.8863,13990796.778328
2002-05-02,5.83998,5.98903,5.83998,5.9462,10667346.178196
2002-05-03,5.98517,5.99329,5.9219,5.95839,10363373.25545
2002-05-06,5.93073,5.97476,5.79736,5.8158,7351256.2027014
2002-05-07,5.87748,5.9808,5.8515,5.93737,10194396.548307
2002-05-08,6.05666,6.07194,5.96326,6.03396,12827274.534945
2002-05-09,6.03822,6.03822,5.89087,5.9108,12067808.128695
2002-05-10,5.88848,5.89087,5.67082,5.69442,23428493.079224
2002-05-13,5.72962,5.8158,5.72755,5.78298,14950450.190652
2002-05-14,5.86438,5.96573,5.83494,5.93916,18782659.219172
2002-05-15,5.9219,5.93311,5.86438,5.86438,8223666.1954849
2002-05-16,5.89087,6.03624,5.87748,6.01263,14125799.044586
2002-05-17,6.02355,6.07432,5.92656,6.01263,9162202.8137419
2002-05-20,5.99806,6.03822,5.84238,5.85615,11151310.021305
2002-05-21,5.88442,5.88442,5.74093,5.78695,8612131.5055742
2002-05-22,5.76026,5.76662,5.59684,5.67985,14331498.199484
2002-05-23,5.70553,5.9219,5.70553,5.89532,20260256.966148
2002-05-24,5.89532,5.89532,5.80201,5.8158,4951642.1488533
2002-05-28,5.7915,5.83632,5.77157,5.78298,7881121.3407288
2002-05-29,5.78922,5.83632,5.76662,5.76662,8332026.4090941
2002-05-30,5.76662,5.80201,5.74738,5.76493,10953872.030542
2002-05-31,5.74985,5.84902,5.7451,5.78695,7992245.696293
2002-06-03,5.77811,5.79974,5.60349,5.60349,7785621.7992661
2002-06-04,5.51851,5.53824,5.32495,5.4249,23046466.676972
2002-06-05,5.40953,5.4837,5.35945,5.46882,26690404.460577
2002-06-06,5.46882,5.52782,5.37274,5.42083,7878379.3845171
2002-06-07,5.3898,5.43124,5.37037,5.39872,10627856.563158
2002-06-10,5.40517,5.44245,5.38355,5.41429,6600053.985916
2002-06-11,5.41429,5.4837,5.39872,5.4249,10978666.61582
2002-06-12,5.43124,5.44949,5.37938,5.43343,14615251.842332
2002-06-13,5.40517,5.44017,5.37501,5.39456,12999908.864443
2002-06-14,5.39456,5.39456,5.33585,5.37037,24724262.522896
2002-06-17,5.39456,5.67082,5.37938,5.65168,12782264.703539
2002-06-18,5.62362,5.76255,5.5904,5.7211,13061447.074777
2002-06-19,5.7211,5.82889,5.68807,5.7211,14027523.259853
2002-06-20,5.67736,5.73201,5.61281,5.61281,17120471.04382
2002-06-21,5.55808,5.57265,5.4249,5.47766,23272383.094883
2002-06-24,5.47943,5.59684,5.3424,5.4952,15729204.075571
2002-06-25,5.51851,5.57265,5.34477,5.35271,14670366.271472
2002-06-26,5.35271,5.38176,5.20267,5.29668,13111030.194677
2002-06-27,5.42311,5.56898,5.38603,5.54885,13246032.460936
2002-06-28,5.87976,6.0766,5.7915,5.7915,42448077.887312
2002-07-01,5.86438,5.98755,5.8158,5.89087,15752154.218809
2002-07-02,5.89087,6.00004,5.86221,5.90416,20428305.905836
2002-07-03,5.90841,6.00004,5.90603,5.94153,21634073.83867
2002-07-05,5.9701,6.12429,5.9462,6.07432,6615658.6311598
2002-07-08,6.11804,6.207,6.08741,6.12429,13050424.794015
2002-07-09,6.12667,6.24229,6.02771,6.04308,15634601.039836
2002-07-10,6.04775,6.1354,5.96821,6.00838,15784293.293639
2002-07-11,5.97476,5.97476,5.64752,5.68233,21120729.012028
2002-07-12,5.80201,5.89324,5.71426,5.74093,15400433.542218
2002-07-15,5.74093,5.74738,5.44017,5.65397,14627195.839894
2002-07-16,5.7211,5.89087,5.7079,5.83275,23488185.839074
2002-07-17,6.00004,6.09624,5.75184,5.77395,30164473.065083
2002-07-18,5.7806,5.86438,5.50572,5.50949,17889122.347891
2002-07-19,5.40517,5.46437,5.27506,5.28588,15264527.711131
2002-07-22,5.19663,5.36797,5.08725,5.13128,19104988.827802
2002-07-23,5.13128,5.16757,4.91114,5.00227,22993202.740531
2002-07-24,4.87345,5.26178,4.86741,5.2227,23524925.430358
2002-07-25,5.22915,5.34001,5.12037,5.24432,15120345.589266
2002-07-26,5.2703,5.3898,5.21795,5.25721,11431402.008027
2002-07-29,5.3056,5.51851,5.3056,5.48856,15069840.752566
2002-07-30,5.4602,5.54211,5.38603,5.42946,15265441.360389
2002-07-31,5.4005,5.4005,5.14894,5.32028,19993016.575586
2002-08-01,5.2356,5.2356,4.9986,5.07248,34487053.582821
2002-08-02,5.02389,5.03241,4.84995,4.90876,14058748.685428
2002-08-05,4.8806,4.94357,4.72045,4.73909,15190136.896194
2002-08-06,4.78045,4.89289,4.76943,4.81375,18028693.868875
2002-08-07,4.86741,4.89527,4.66759,4.80969,14702504.33786
2002-08-08,4.78252,4.88644,4.73196,4.8564,13867733.467415
2002-08-09,4.80255,4.80969,4.72045,4.74107,14498629.456144
2002-08-12,4.68267,4.68267,4.60858,4.61742,18987436.657272
2002-08-13,4.6197,4.81584,4.61315,4.64151,19574251.590494
2002-08-14,4.65203,4.77845,4.60858,4.77658,11662824.524105
2002-08-15,4.77658,4.89527,4.3712,4.88882,65531284.155568
2002-08-16,4.84995,4.87345,4.71638,4.75436,29068897.686586
2002-08-19,4.7366,4.81168,4.6785,4.7016,30034983.956091
2002-08-20,4.7016,4.83548,4.67393,4.83548,24261430.600497
2002-08-21,4.8564,4.9986,4.83994,4.90876,20026985.974258
2002-08-22,4.92661,4.9986,4.87593,4.98154,18955299.599327
2002-08-23,4.95715,5.00455,4.93067,4.94357,11769342.312559
2002-08-26,4.93703,4.98996,4.91114,4.95476,17778909.624697
2002-08-27,5.02012,5.02389,4.86502,4.88882,25381796.530502
2002-08-28,4.88417,4.90876,4.79125,4.80741,11797816.705935
2002-08-29,4.66284,4.66759,4.59322,4.63923,25765650.231267
2002-08-30,4.64835,4.73423,4.64151,4.65797,12436061.217986
2002-09-03,4.6197,4.6439,4.54959,4.55148,16461105.70393
2002-09-04,4.56456,4.58192,4.48007,4.54959,12468192.225273
2002-09-05,4.50546,4.60858,4.49455,4.51915,12785930.393436
2002-09-06,4.53432,4.59322,4.50774,4.51915,11834547.221233
2002-09-09,4.45647,4.51687,4.39927,4.4188,16596108.978631
2002-09-10,4.4298,4.55385,4.39927,4.54711,16148880.693035
2002-09-11,4.55762,4.65203,4.55762,4.64151,11621501.559897
2002-09-12,4.64151,4.67393,4.49882,4.52122,11683022.626703
2002-09-13,4.382,4.58439,4.36704,4.51448,23027189.282732
2002-09-16,4.49049,4.60858,4.48007,4.56873,15372884.899413
2002-09-17,4.68673,4.72511,4.48622,4.5127,15120345.589266
2002-09-18,4.45003,4.73423,4.44527,4.65797,34202369.147187
2002-09-19,4.6439,4.79601,4.61098,4.76269,21134498.291216
2002-09-20,4.74573,4.81168,4.69783,4.77181,22151091.414307
2002-09-23,4.77419,4.77419,4.53432,4.57735,14228641.058713
2002-09-24,4.57735,4.66531,4.50774,4.56873,13108279.16248
2002-09-25,4.69783,4.8564,4.63923,4.80255,13940286.899412
2002-09-26,4.84529,4.94822,4.80741,4.93473,11552624.910668
2002-09-27,4.92184,4.92423,4.73423,4.74792,9556171.1966693
2002-09-30,4.65797,4.69536,4.52956,4.67176,12112805.858785
2002-10-01,4.67393,4.71638,4.49882,4.70636,13062361.732476
2002-10-02,4.69298,4.80741,4.61098,4.66531,13040313.137179
2002-10-03,4.66284,4.68673,4.53432,4.54959,14801684.695862
2002-10-04,4.56644,4.60432,4.45003,4.53848,16439064.167734
2002-10-07,4.5127,4.53848,4.31655,4.32508,19869956.290004
2002-10-08,4.3712,4.4547,4.24229,4.32965,26251448.431988
2002-10-09,4.27075,4.35572,4.24466,4.25587,13803451.283984
2002-10-10,4.25785,4.31229,4.16851,4.31229,19520071.98791
2002-10-11,4.33609,4.58866,4.33609,4.52956,15452777.778746
2002-10-14,4.48007,4.6439,4.45003,4.60858,11394665.442072
2002-10-15,4.69783,4.86978,4.67393,4.86502,13813549.831061
2002-10-16,4.81584,4.81584,4.63923,4.66284,15357272.186626
2002-10-17,4.81168,4.90647,4.75665,4.81584,15481254.189007
2002-10-18,4.81584,4.81584,4.60204,4.7016,18552147.327022
2002-10-21,4.6905,4.95715,4.66045,4.92829,13875996.648437
2002-10-22,4.90876,4.9507,4.85411,4.90231,15499624.993092
2002-10-23,4.9041,5.01109,4.83548,4.89527,11733532.505617
2002-10-24,4.90647,5.01298,4.90003,4.93473,13018280.67697
2002-10-25,4.96349,5.08725,4.93067,5.08497,13941196.514898
2002-10-28,5.19663,5.21795,5.01298,5.05472,13266235.605748
2002-10-29,5.04332,5.06762,4.88417,5.00892,11838217.953344
2002-10-30,5.05274,5.1402,4.95943,5.09795,17132415.041382
2002-10-31,5.09795,5.17243,5.07396,5.10698,10078705.963346
2002-11-01,5.10282,5.14704,4.98809,5.13574,11484659.893811
2002-11-04,5.19663,5.21606,5.10698,5.12454,8038157.0756401
2002-11-05,5.12454,5.15359,4.97688,4.99196,16856909.452913
2002-11-06,5.00455,5.00455,4.78906,4.89289,28935729.777941
2002-11-07,4.833,4.91302,4.77845,4.82179,10052066.936026
2002-11-08,4.82179,4.9041,4.7016,4.76269,11078769.699066
2002-11-11,4.76269,4.76269,4.63755,4.63755,7745216.5180857
2002-11-12,4.64835,4.80969,4.64835,4.74573,9473509.1331668
2002-11-13,4.70636,4.76745,4.65203,4.72045,10392772.390955
2002-11-14,4.78906,4.97906,4.76745,4.89527,17669636.770275
2002-11-15,4.87128,4.98996,4.86978,4.93067,13662954.012431
2002-11-18,4.99383,4.99383,4.82645,4.90003,14101916.091677
2002-11-19,4.91987,4.92423,4.80741,4.82179,12340546.54988
2002-11-20,4.87593,5.05908,4.86978,4.94822,16307742.718015
2002-11-21,5.0219,5.10927,4.70636,4.87593,31972655.534169
2002-11-22,4.86978,4.87345,4.71212,4.73423,20495344.16368
2002-11-25,4.76061,4.85174,4.72759,4.82417,13239603.637527
2002-11-26,4.833,4.8806,4.75198,4.75665,9056601.6998734
2002-11-27,4.77658,4.95476,4.76745,4.8806,14285570.685051
2002-11-29,4.90647,4.9393,4.84162,4.84529,4823078.7904325
2002-12-02,4.97906,5.10043,4.96826,5.03688,21398990.674909
2002-12-03,5.04332,5.04332,4.9393,5.03241,11489255.368051
2002-12-04,5.01109,5.03241,4.91987,4.98996,13891615.411882
2002-12-05,4.98996,4.99383,4.79125,4.90876,15395844.118637
2002-12-06,4.8806,4.90876,4.76745,4.88237,15638280.847933
2002-12-09,4.88417,4.95715,4.71212,4.71212,12430549.069162
2002-12-10,4.71212,4.71212,4.60858,4.68444,18648576.652827
2002-12-11,4.67393,4.72045,4.64835,4.67176,10061250.825404
2002-12-12,4.67176,4.77658,4.60432,4.75665,16914758.779164
2002-12-13,4.75665,4.75665,4.60858,4.61742,11786796.442058
2002-12-16,4.63755,4.82645,4.63755,4.80255,11402932.656866
2002-12-17,4.80255,4.80255,4.59322,4.63755,21218990.67856
2002-12-18,4.65797,4.68444,4.47333,4.55385,19068255.287175
2002-12-19,4.57091,4.66531,4.48007,4.50774,17099353.241309
2002-12-20,4.50774,4.89527,4.50774,4.89527,42796130.85712
2002-12-23,4.86047,4.88417,4.78719,4.81168,14519749.275541
2002-12-24,4.82874,4.84162,4.77658,4.78252,4161883.1267005
2002-12-26,4.79125,4.89527,4.77658,4.79125,6319049.35838
2002-12-27,4.79125,4.80493,4.72292,4.72511,5829568.3242325
2002-12-30,4.73196,4.84162,4.72045,4.83548,7805825.9525205
2002-12-31,4.82645,4.85411,4.78719,4.82874,8552426.6444096
2003-01-02,4.83994,5.00455,4.83101,5.00455,10484602.20875
2003-01-03,5.00455,5.00455,4.88417,4.90231,10413888.176579
2003-01-06,4.88417,4.99383,4.88417,4.97063,9794017.4939414
2003-01-07,4.9393,5.00455,4.93067,4.95943,7270441.606569
2003-01-08,4.95943,5.03905,4.93067,4.9986,8880275.4609637
2003-01-09,5.01773,5.1765,5.01773,5.12454,13241433.961368
2003-01-10,5.07396,5.25721,5.05274,5.16103,19215184.407466
2003-01-13,5.17243,5.23322,5.08725,5.11412,10353281.767474
2003-01-14,5.07009,5.10698,5.03469,5.06762,11189891.029302
2003-01-15,5.06762,5.06762,4.97063,4.98996,7429303.6315499
2003-01-16,5.00455,5.00892,4.90876,4.94357,9543308.507637
2003-01-17,4.90876,4.93473,4.84767,4.89101,12414938.373261
2003-01-21,4.89101,4.9507,4.76061,4.76061,11686698.401028
2003-01-22,4.76061,4.8203,4.7016,4.71212,9868396.2075647
2003-01-23,4.75665,4.86284,4.74989,4.84529,8953741.5337737
2003-01-24,4.8203,4.84529,4.6905,4.71212,8973030.0208862
2003-01-27,4.6785,4.74573,4.61742,4.72759,11102630.46623
2003-01-28,4.74792,4.8564,4.74573,4.8436,11958522.164514
2003-01-29,4.84529,4.96349,4.79353,4.95943,15877051.887333
2003-01-30,4.95943,4.97688,4.78719,4.87822,17125980.167315
2003-01-31,4.86047,4.9152,4.79601,4.83548,13555503.414306
2003-02-03,4.84767,4.86741,4.72759,4.79601,13288269.074401
2003-02-04,4.79601,4.79601,4.63258,4.74107,18385018.087247
2003-02-05,4.74107,4.75872,4.67623,4.69962,16537332.893365
2003-02-06,4.69962,4.74792,4.66958,4.68673,13172562.354355
2003-02-07,4.70806,4.73909,4.60204,4.60432,10556231.90706
2003-02-10,4.63258,4.72946,4.6197,4.70636,10971315.06717
2003-02-11,4.77658,4.79601,4.71212,4.76061,12097197.179769
2003-02-12,4.76061,4.78045,4.72511,4.74107,8085924.9983434
2003-02-13,4.74107,4.78252,4.68444,4.77658,11877712.610597
2003-02-14,4.77658,4.90003,4.74989,4.90003,12940214.087707
2003-02-18,4.90003,4.96349,4.88417,4.94574,10694898.854772
2003-02-19,4.94574,4.9616,4.88882,4.93703,8783844.1182729
2003-02-20,4.95259,4.97906,4.91987,4.95943,7313604.9790473
2003-02-21,4.98382,5.06365,4.9747,5.03241,10948357.864832
2003-02-24,5.03469,5.03469,4.90231,4.9152,12167902.135954
2003-02-25,4.86978,4.97906,4.80741,4.93067,16896398.059508
2003-02-26,4.93067,4.96349,4.8436,4.89289,10598475.579625
2003-02-27,4.90003,5.02012,4.86502,5.02012,9136495.5876494
2003-02-28,5.02012,5.10043,4.98571,5.03469,12435134.458973
2003-03-03,5.04809,5.13773,5.03241,5.06762,14053241.578818
2003-03-04,5.07396,5.09171,4.95943,4.95943,11710576.311722
2003-03-05,4.95943,5.06762,4.94157,5.05701,11231208.951296
2003-03-06,5.03241,5.12454,5.00682,5.05908,12165154.129085
2003-03-07,5.05908,5.3424,5.0219,5.33099,25726165.658443
2003-03-10,5.3056,5.3056,5.10282,5.13376,17193025.48426
2003-03-11,5.13376,5.30095,5.13376,5.16103,15942246.711578
2003-03-12,5.15359,5.23322,5.1288,5.22737,13787835.545868
2003-03-13,5.32495,5.40953,5.24195,5.33585,22361399.153204
2003-03-14,5.36183,5.44017,5.35757,5.41905,21516534.777897
2003-03-17,5.41905,5.63721,5.40517,5.61688,24182451.370422
2003-03-18,5.54211,5.54449,5.28588,5.33585,32092956.72001
2003-03-19,5.36183,5.47943,5.35052,5.45376,21414601.370811
2003-03-20,5.47131,5.77157,5.44949,5.756,35784660.409435
2003-03-21,5.77157,5.8158,5.68233,5.80429,14970652.327021
2003-03-24,5.78505,5.80429,5.62362,5.67301,19315278.414726
2003-03-25,5.70126,5.77157,5.64345,5.76026,11541605.655235
2003-03-26,5.76026,5.79369,5.66299,5.66914,14279139.844757
2003-03-27,5.59278,5.75184,5.59278,5.6863,10741734.976247
2003-03-28,5.68233,5.81104,5.66299,5.77564,10518580.683406
2003-03-31,5.66666,5.67301,5.59684,5.59923,16313257.892167
2003-04-01,5.60815,5.61281,5.47329,5.53209,17513520.735277
2003-04-02,5.63067,5.72516,5.61916,5.69442,15054229.048223
2003-04-03,5.73606,5.73606,5.64345,5.68233,10066750.872913
2003-04-04,5.69442,5.72338,5.58832,5.60815,8905070.0462429
2003-04-07,5.73856,5.74311,5.58375,5.59923,14327820.408274
2003-04-08,5.61281,5.67082,5.54211,5.64752,11515892.378485
2003-04-09,5.67301,5.81104,5.60815,5.63889,19355693.780335
2003-04-10,5.63889,5.74311,5.626,5.73606,10849183.557486
2003-04-11,5.77157,5.82641,5.69016,5.72755,9696671.4935514
2003-04-14,5.71882,5.82452,5.66666,5.79736,8129072.2357354
2003-04-15,5.79736,5.92419,5.7451,5.85615,14350780.63594
2003-04-16,5.89959,5.92419,5.65833,5.70126,13691414.287606
2003-04-21,5.70553,5.70553,5.58604,5.64752,8203466.0760019
2003-04-22,5.64752,5.82641,5.58375,5.78695,10198083.415503
2003-04-23,5.81104,5.85615,5.72755,5.85377,7433904.1480035
2003-04-24,5.82225,5.83494,5.6847,5.77811,7565227.6146079
2003-04-25,5.77157,5.80201,5.67301,5.6863,7607464.2280723
2003-04-28,5.7211,5.89959,5.7211,5.8755,13229491.980693
2003-04-29,5.87748,6.06064,5.84465,5.9108,15640113.18866
2003-04-30,5.9108,5.9108,5.78505,5.83077,16338964.109817
2003-05-01,5.84902,5.84902,5.7211,5.74093,13894367.452522
2003-05-02,5.74093,5.85377,5.70553,5.83998,9608507.3656538
2003-05-05,5.85764,5.88442,5.71643,5.7451,9468011.1025431
2003-05-06,5.74985,5.90416,5.73606,5.90416,11975064.661644
2003-05-07,5.90416,5.95839,5.86835,5.89324,10659087.030946
2003-05-08,5.83632,5.90187,5.74985,5.81104,11250493.404636
2003-05-09,5.82225,5.88442,5.82225,5.88442,9086901.3748765
2003-05-12,5.86438,5.93073,5.78695,5.93073,15463793.000407
2003-05-13,5.93073,5.98903,5.86438,5.96326,15843067.362018
2003-05-14,5.96821,5.9701,5.86438,5.8755,7905005.3020804
2003-05-15,5.90187,5.90603,5.82641,5.86627,9329346.1717164
2003-05-16,5.89532,5.91307,5.73389,5.756,17291290.17612
2003-05-19,5.756,5.756,5.65168,5.69254,13354387.632331
2003-05-20,5.70126,5.77395,5.66487,5.7211,10555309.181818
2003-05-21,5.6847,5.79369,5.60815,5.64752,14468330.789584
2003-05-22,5.71227,5.71426,5.63721,5.68807,17293113.440861
2003-05-23,5.69442,5.6969,5.62362,5.64524,9195264.6138142
2003-05-27,5.66061,5.87976,5.64752,5.86835,14862295.138741
2003-05-28,5.86835,5.96326,5.83077,5.94788,11727101.665322
2003-05-29,5.94788,6.00183,5.91744,5.96087,15191056.596108
2003-05-30,5.98903,6.15851,5.98903,6.09861,15848582.536171
2003-06-02,6.10288,6.15157,6.07898,6.09404,19585273.871257
2003-06-03,6.04775,6.04952,5.91952,5.96326,16444571.274343
2003-06-04,5.93916,6.10288,5.91307,6.08512,10515823.600551
2003-06-05,6.07898,6.10743,6.03198,6.06995,11366203.150011
2003-06-06,6.09404,6.09624,5.98289,6.03822,12818084.594908
2003-06-09,6.03822,6.09404,5.97476,6.01899,7868277.8121113
2003-06-10,6.02771,6.11378,6.01492,6.08741,8145615.7413077
2003-06-11,6.07432,6.08294,5.98903,6.02116,18779902.136316
2003-06-12,6.04775,6.05439,5.97892,6.01025,11868526.704333
2003-06-13,6.00004,6.01899,5.93499,5.93916,14814534.275137
2003-06-16,5.93916,6.01492,5.92419,5.98903,15660318.350357
2003-06-17,5.99329,6.06758,5.96573,6.06291,10722443.463806
2003-06-18,6.052,6.11617,6.02771,6.11378,10251358.444816
2003-06-19,6.11378,6.19331,6.09861,6.13311,12282691.172972
2003-06-20,6.14125,6.19807,6.09861,6.10059,13426932.996784
2003-06-23,6.10942,6.13311,6.00421,6.02771,12497581.276349
2003-06-24,6.05666,6.18676,6.05666,6.16793,17822069.971847
2003-06-25,6.19331,6.22216,6.15612,6.19569,16032245.19709
2003-06-26,6.19569,6.26203,6.19113,6.19807,17408826.211565
2003-06-27,5.89532,5.92419,5.72755,5.7806,59897315.430713
2003-06-30,5.78298,5.83998,5.7451,5.82641,43224988.338632
2003-07-01,5.82641,5.8755,5.7451,5.86627,13967839.57599
2003-07-02,5.86438,5.87976,5.77811,5.86438,15582269.913066
2003-07-03,5.85764,5.8755,5.78298,5.82641,5645912.7224152
2003-07-07,5.83275,5.89087,5.83275,5.86627,12543502.740124
2003-07-08,5.86221,5.88848,5.82225,5.84902,10850089.139199
2003-07-09,5.82641,5.83998,5.77157,5.77157,18571438.839463
2003-07-10,5.79736,5.86003,5.7079,5.84238,21228172.551053
2003-07-11,5.84654,5.87301,5.81332,5.83998,7115241.2377131
2003-07-14,5.86627,5.93073,5.77811,5.84654,8507427.9058758
2003-07-15,5.85377,5.86438,5.756,5.78298,8411002.6138422
2003-07-16,5.76662,5.79606,5.6969,5.77811,8909657.452939
2003-07-17,5.77157,5.79606,5.63067,5.68807,10940091.658482
2003-07-18,5.7451,5.74985,5.63067,5.66299,11571907.347125
2003-07-21,5.64752,5.6493,5.53209,5.56452,12468192.225273
2003-07-22,5.56452,5.6147,5.47329,5.60349,14386593.46821
2003-07-23,5.57494,5.6847,5.54211,5.65833,13456321.039417
2003-07-24,5.76909,5.8515,5.71643,5.71643,14724542.848727
2003-07-25,5.71227,5.76026,5.66487,5.73606,7434819.8141455
2003-07-28,5.73389,5.73389,5.63067,5.66061,10474499.627899
2003-07-29,5.65833,5.67736,5.58604,5.63889,10825304.638349
2003-07-30,5.64752,5.64752,5.57948,5.58138,6632199.1114034
2003-07-31,5.60815,5.71029,5.56898,5.63483,13527035.071586
2003-08-01,5.60815,5.65833,5.51126,5.52088,9878502.8221849
2003-08-04,5.49907,5.56898,5.44483,5.51126,11166926.767863
2003-08-05,5.52088,5.52088,5.42083,5.42083,9119036.4159351
2003-08-06,5.4249,5.50333,5.4005,5.41191,12259742.038176
2003-08-07,5.45376,5.52782,5.44949,5.50949,10353281.767474
2003-08-08,5.50949,5.76026,5.50949,5.75184,19622011.445654
2003-08-11,5.7451,5.756,5.69442,5.74738,10794082.238104
2003-08-12,5.77157,5.86627,5.77157,5.84902,9862882.0418548
2003-08-13,5.8755,5.95651,5.87064,5.9219,14275469.112646
2003-08-14,5.9219,5.98903,5.89532,5.96821,9673712.2743278
2003-08-15,5.96821,6.01899,5.92419,6.01492,4640336.8378714
2003-08-18,6.01492,6.05666,5.97892,5.99806,9405561.2598381
2003-08-19,6.01492,6.01492,5.89721,5.94997,10423993.782757
2003-08-20,5.88848,5.9462,5.88848,5.91546,6622099.5558834
2003-08-21,5.93073,6.06291,5.90841,6.00838,16969865.140762
2003-08-22,6.05439,6.05439,5.95413,5.95651,8388969.1451896
2003-08-25,5.98289,6.02355,5.93499,6.01492,7012394.1813709
2003-08-26,6.01492,6.04775,5.97892,6.03396,6677197.8499372
2003-08-27,6.00838,6.08978,5.98517,6.06291,4649518.7103637
2003-08-28,6.08294,6.12429,6.05439,6.1119,6693715.1359944
2003-08-29,6.12201,6.21562,6.12004,6.20472,12207389.734106
2003-09-02,6.20472,6.26203,6.15612,6.25975,6992183.9774591
2003-09-03,6.26203,6.26203,6.19569,6.23298,9116288.4090661
2003-09-04,6.23992,6.26381,6.16049,6.18439,8157542.5953402
2003-09-05,6.17397,6.20472,6.1119,6.12905,9102517.1129921
2003-09-08,6.13143,6.25736,6.12429,6.19113,9224651.648004
2003-09-09,6.13758,6.15612,6.10515,6.12905,9223730.9396475
2003-09-10,6.12905,6.13311,6.03198,6.03198,8704880.0148394
2003-09-11,6.04308,6.12905,6.04308,6.07432,8643345.8382764
2003-09-12,6.07432,6.08076,5.99806,6.06291,6482505.8491572
2003-09-15,6.07194,6.18676,6.07194,6.13758,6398017.495585
2003-09-16,6.17982,6.1821,6.12201,6.15851,11071420.167301
2003-09-17,6.18676,6.22216,6.16296,6.22029,10046545.711215
2003-09-18,6.21155,6.24865,6.19569,6.23298,12662889.268268
2003-09-19,6.58818,6.77768,6.56884,6.69686,68351485.450806
2003-09-22,6.60344,6.7033,6.60344,6.67266,24166836.640749
2003-09-23,6.62725,6.68596,6.62725,6.6559,12896144.125072
2003-09-24,6.64222,6.68119,6.62268,6.62725,14822803.506816
2003-09-25,6.61614,6.62725,6.56695,6.57767,9140173.3788607
2003-09-26,6.57588,6.63984,6.50954,6.62725,18475931.230457
2003-09-29,6.65363,6.668,6.60534,6.63984,19591702.694666
2003-09-30,6.64222,6.65363,6.55585,6.62268,16603450.442853
2003-10-01,6.62051,6.73622,6.6093,6.73622,14918316.158037
2003-10-02,6.73622,6.80316,6.71709,6.79512,11767508.963389
2003-10-03,6.79512,6.92503,6.79512,6.87109,15268191.384143
2003-10-06,6.87109,6.87753,6.82567,6.84074,15018415.207509
2003-10-07,6.81645,6.92087,6.81645,6.92087,12031072.571182
2003-10-08,6.92087,6.97163,6.92087,6.96709,11973216.185831
2003-10-09,6.99118,7.01944,6.92503,6.96054,10920814.264241
2003-10-10,6.96054,6.96054,6.85106,6.88854,10026348.617061
2003-10-13,6.91006,7.02122,6.90619,7.00654,8257643.6616993
2003-10-14,6.9537,7.02786,6.93892,7.01944,9507497.6922528
2003-10-15,7.04531,7.04978,6.98046,7.02786,12313004.966175
2003-10-16,7.06634,7.07111,6.99772,7.04095,13705186.592124
2003-10-17,7.04095,7.05801,6.9537,6.9537,11915357.783594
2003-10-20,6.95597,6.98899,6.90371,6.9537,12723490.635159
2003-10-21,6.91413,6.96946,6.90371,6.92275,7346662.7453481
2003-10-22,6.92275,6.92275,6.80137,6.81893,10156760.451295
2003-10-23,6.82081,6.84541,6.76182,6.83897,12635339.617019
2003-10-24,6.84074,6.84074,6.71223,6.75566,10833573.870028
2003-10-27,6.74763,6.82081,6.68119,6.77768,11923632.057487
2003-10-28,6.77768,6.95815,6.77768,6.94773,15359113.603338
2003-10-29,6.94773,6.94943,6.86454,6.89103,11473650.722806
2003-10-30,6.9537,6.9537,6.86017,6.87109,10024518.29322
2003-10-31,6.87109,6.99544,6.86454,6.95815,13566528.720397
2003-11-03,6.95815,6.96946,6.86454,6.95815,13566045.676254
2003-11-04,6.93653,6.99544,6.90371,6.91869,8035441.3389436
2003-11-05,6.89984,6.93416,6.86454,6.88854,8293460.5277408
2003-11-06,6.88854,6.89984,6.79087,6.82567,11911693.10214
2003-11-07,6.82567,6.87961,6.80971,6.86017,11350590.437223
2003-11-10,6.83897,6.84074,6.7277,6.75566,16321522.081633
2003-11-11,6.73861,6.78671,6.69686,6.74286,7896738.0872872
2003-11-12,6.74763,6.79512,6.74059,6.74763,11045697.814565
2003-11-13,6.74763,6.77529,6.67039,6.73385,10144818.470619
2003-11-14,6.73385,6.79087,6.6926,6.72968,10406535.619486
2003-11-17,6.72542,6.75566,6.69686,6.72968,13107359.462567
2003-11-18,6.75328,6.83053,6.72542,6.73166,14606083.079597
2003-11-19,6.72542,6.72542,6.60691,6.66225,12299225.602558
2003-11-20,6.67494,6.91413,6.65789,6.81645,25328530.577176
2003-11-21,6.80534,6.93892,6.80534,6.89509,12133926.686624
2003-11-24,6.94773,7.05385,6.94773,7.04314,23895012.877262
2003-11-25,7.10461,7.34895,7.09995,7.31554,48494372.689419
2003-11-26,7.31554,7.3446,7.26933,7.33308,13164281.021362
2003-11-28,7.33973,7.34895,7.30899,7.32218,3133347.0144903
2003-12-01,7.34657,7.40429,7.31792,7.38704,11650885.568758
2003-12-02,7.38704,7.38704,7.30899,7.31792,10665510.81214
2003-12-03,7.32921,7.33111,7.17899,7.18712,19206925.260216
2003-12-04,7.2125,7.21707,7.06634,7.10651,20686354.339477
2003-12-05,7.11046,7.16084,7.09311,7.13774,12220247.380924
2003-12-08,7.12137,7.15896,7.09103,7.1419,8268663.9255758
2003-12-09,7.1419,7.1419,7.03431,7.06634,10950190.20556
2003-12-10,7.08211,7.08211,6.95815,6.9758,13071541.588083
2003-12-11,6.94319,7.07536,6.92979,7.04314,11943832.176969
2003-12-12,7.05176,7.09747,6.99118,7.01488,9538714.0418408
2003-12-15,7.15033,7.16332,6.99365,6.99365,12910842.18016
2003-12-16,7.07745,7.09747,6.88398,7.08865,13224905.582439
2003-12-17,7.07536,7.19129,7.0236,7.1889,17519017.757458
2003-12-18,7.1889,7.31792,7.18295,7.27388,26030134.547417
2003-12-19,7.24086,7.30661,7.17006,7.28956,40309287.50193
2003-12-22,7.31554,7.3553,7.27795,7.32921,16765996.309704
2003-12-23,7.34895,7.37424,7.30899,7.36799,9928079.8914287
2003-12-24,7.38704,7.38704,7.27618,7.3553,6271297.5707629
2003-12-26,7.3553,7.42402,7.33973,7.38704,4647683.3443082
2003-12-29,7.4153,7.4153,7.34895,7.38704,10401945.187461
2003-12-30,7.38704,7.42184,7.36115,7.41063,8552426.6444096
2003-12-31,7.40429,7.46299,7.40429,7.45426,10067679.648812
2004-01-02,7.48104,7.50969,7.34221,7.36115,10006154.548235
2004-01-05,7.34657,7.4153,7.32684,7.3553,13657439.846721
2004-01-06,7.34657,7.37424,7.33308,7.34895,16615381.330658
2004-01-07,7.35311,7.39119,7.22132,7.37424,15247990.256217
2004-01-08,7.39973,7.50295,7.379,7.44792,17549336.592875
2004-01-09,7.44623,7.47202,7.37663,7.39119,7543184.0615263
2004-01-12,7.426,7.51852,7.4153,7.49641,12620645.595703
2004-01-13,7.50108,7.56811,7.49254,7.52487,11696793.922776
2004-01-14,7.51376,7.56811,7.50543,7.5332,8816910.9605596
2004-01-15,7.5332,7.55739,7.43066,7.51852,12189946.697478
2004-01-16,7.54629,7.6156,7.51198,7.55274,7423804.5924835
2004-01-20,7.57277,7.62274,7.54262,7.60647,10055742.710351
2004-01-21,7.57881,7.69066,7.53568,7.67272,12178008.750573
2004-01-22,7.68412,7.69066,7.57277,7.58704,6457720.339864
2004-01-23,7.59538,7.64207,7.54629,7.57703,6419142.357196
2004-01-26,7.57703,7.62274,7.54025,7.61134,8395396.9601555
2004-01-27,7.61788,7.62026,7.56572,7.57881,6160181.2827417
2004-01-28,7.59993,7.61134,7.45219,7.47202,8822423.1093837
2004-01-29,7.50108,7.52487,7.42184,7.46299,9102517.1129921
2004-01-30,7.43969,7.59765,7.38704,7.58536,10659087.030946
2004-02-02,7.57881,7.73212,7.57048,7.64882,9315564.7912135
2004-02-03,7.62274,7.69653,7.6044,7.62661,7712155.7264562
2004-02-04,7.61134,7.78111,7.60192,7.69653,14485775.843098
2004-02-05,7.69653,7.75681,7.64882,7.70287,9043744.0530556
2004-02-06,7.69533,7.76355,7.68412,7.73787,7365026.4903326
2004-02-09,7.74849,7.8407,7.74262,7.8055,8102449.3435009
2004-02-10,7.818,7.87947,7.77654,7.86648,8214478.2723354
2004-02-11,7.86242,7.99738,7.86242,7.97052,10223790.641596
2004-02-12,7.96842,7.99034,7.8647,7.87947,10333987.229703
2004-02-13,7.85141,7.90555,7.79708,7.87521,5220715.8885852
2004-02-17,7.86242,7.97506,7.86242,7.94909,7689194.4903468
2004-02-18,7.93828,7.94245,7.8407,7.8878,5835094.5912569
2004-02-19,7.9119,7.97506,7.87313,7.88374,5837838.5643543
2004-02-20,7.89494,7.89703,7.7345,7.80352,8383452.9625939
2004-02-23,7.8055,7.92975,7.78329,7.90555,11970468.178962
2004-02-24,7.89494,8.1237,7.85618,8.08643,21241028.180984
2004-02-25,8.0907,8.12173,8.06867,8.09991,18159112.762208
2004-02-26,8.0888,8.0888,8.00859,8.04715,12571974.108172
2004-02-27,8.04715,8.10874,7.97506,7.97506,14910959.567171
2004-03-01,8.02585,8.03804,7.95553,8.00859,13625294.721233
2004-03-02,8.00859,8.0424,7.94909,8.0424,15107486.934006
2004-03-03,8.03159,8.04715,7.8647,8.03804,19372218.125492
2004-03-04,8.02772,8.15624,8.02098,8.13641,9068527.545463
2004-03-05,8.07521,8.16259,8.03575,8.14741,13395715.638753
2004-03-08,8.13412,8.13412,8.0907,8.11101,10639804.59449
2004-03-09,8.30261,8.39095,8.24321,8.34743,41336892.821356
2004-03-10,8.39502,8.48308,8.34088,8.34743,15241559.415922
2004-03-11,8.29784,8.31748,8.1237,8.13224,12528810.735694
2004-03-12,8.14017,8.2082,8.07521,8.14503,12638094.682989
2004-03-15,8.14741,8.16259,8.06867,8.1019,14273644.839461
2004-03-16,8.14979,8.21048,8.14017,8.17736,11053052.388545
2004-03-17,8.19263,8.32819,8.16724,8.29377,12830020.524927
2004-03-18,8.29784,8.37181,8.22337,8.36537,17016693.194693
2004-03-19,8.34743,8.43935,8.22337,8.37181,23042794.936419
2004-03-22,8.55437,8.55437,8.27354,8.33861,12521463.220814
2004-03-23,8.34743,8.34743,8.23884,8.30875,12963181.374473
2004-03-24,8.27603,8.3738,8.26284,8.34088,9885847.3117359
2004-03-25,8.34088,8.36726,8.27841,8.32819,10698569.586884
2004-03-26,8.3258,8.38273,8.27603,8.30261,8276942.2332407
2004-03-29,8.33007,8.38273,8.31361,8.34088,13350711.858005
2004-03-30,8.29377,8.38273,8.27176,8.36537,6998611.7924251
2004-03-31,8.3496,8.5046,8.3258,8.48099,16586928.114582
2004-04-01,8.47445,8.47445,8.28693,8.31956,13830084.260648
2004-04-02,8.36726,8.42368,8.28058,8.34515,8531308.8418988
2004-04-05,8.34088,8.50221,8.34088,8.50221,8275096.7827563
2004-04-06,8.46106,8.48308,8.3863,8.42804,10362459.606195
2004-04-07,8.4086,8.41693,8.31956,8.35824,10051146.227669
2004-04-08,8.38431,8.43686,8.33424,8.35824,10721534.856765
2004-04-12,8.3738,8.45025,8.3738,8.41099,4674314.3040859
2004-04-13,8.55437,8.55437,8.26482,8.31748,11198150.176551
2004-04-14,8.27603,8.33861,8.20393,8.25619,10638870.776377
2004-04-15,8.25619,8.31361,8.19977,8.23229,7073913.2312906
2004-04-16,8.27176,8.27841,8.2194,8.26482,8505599.5989205
2004-04-19,8.26482,8.33007,8.25382,8.31123,9028123.2727255
2004-04-20,8.33007,8.38431,8.24995,8.24995,13849372.74776
2004-04-21,8.19977,8.28058,8.17329,8.21693,12331361.652059
2004-04-22,8.16259,8.28922,8.11301,8.24093,11088866.229257
2004-04-23,8.22337,8.22337,8.1608,8.18628,8994151.8571684
2004-04-26,8.19977,8.21693,7.96168,8.00859,16734773.909459
2004-04-27,8.00859,8.14741,8.00859,8.10874,10853762.89664
2004-04-28,8.0888,8.0888,7.99034,8.01503,9050168.842693
2004-04-29,8.01741,8.03397,7.76544,7.85618,23568080.735293
2004-04-30,7.85816,7.93828,7.82038,7.83644,10667346.178196
2004-05-03,7.81581,7.8295,7.69653,7.74035,18040638.874879
2004-05-04,7.6987,7.72726,7.64882,7.67272,14337007.322981
2004-05-05,7.66617,7.70485,7.57881,7.70485,15652064.245321
2004-05-06,7.64397,7.64397,7.39973,7.44157,24432235.614598
2004-05-07,7.402,7.46299,7.24791,7.24791,21589990.766278
2004-05-10,7.19129,7.27388,7.1771,7.22996,19911285.304869
2004-05-11,7.31792,7.379,7.31305,7.3553,16513448.932014
2004-05-12,7.426,7.45039,7.26338,7.40429,15624505.518088
2004-05-13,7.41291,7.48799,7.40894,7.42184,17554848.7417
2004-05-14,7.42839,7.45873,7.32218,7.37037,8900472.5551181
2004-05-17,7.32921,7.32921,7.16759,7.19129,12540744.648826
2004-05-18,7.20843,7.28023,7.20229,7.24086,15371050.541801
2004-05-19,7.29154,7.35718,7.2366,7.24562,10593884.139157
2004-05-20,7.24562,7.26714,7.16759,7.23452,8589162.2019218
2004-05-21,7.29382,7.35084,7.27388,7.34895,15335233.675759
2004-05-24,7.37176,7.56325,7.36799,7.50969,17193944.175731
2004-05-25,7.52487,7.69533,7.48332,7.69533,16012046.086049
2004-05-26,7.66836,7.81394,7.62661,7.72062,10806931.817379
2004-05-27,7.76355,7.8295,7.70962,7.72498,7836129.6612951
2004-05-28,7.75076,7.77892,7.68184,7.74849,7353081.4843281
2004-06-01,7.75076,7.77892,7.67272,7.73598,7399005.9734327
2004-06-02,7.73598,7.75076,7.64882,7.69315,9448728.6660879
2004-06-03,7.69315,7.69315,7.60896,7.64397,8662621.2156314
2004-06-04,7.66617,7.6752,7.544,7.544,10929995.128291
2004-06-07,7.56195,7.67709,7.56195,7.65784,10996107.635563
2004-06-08,7.65121,7.72726,7.62274,7.6752,11147638.280751
2004-06-09,7.6752,7.68184,7.63336,7.67709,8461517.5349716
2004-06-10,7.68184,7.81394,7.67272,7.75681,10598475.579625
2004-06-14,7.73212,7.75681,7.70485,7.75681,5732235.4336
2004-06-15,7.78329,7.95326,7.77892,7.8055,10602140.261078
2004-06-16,7.8295,7.84507,7.77019,7.83178,4771662.3213615
2004-06-17,7.81394,7.88374,7.77456,7.818,8592836.9678044
2004-06-18,7.78984,7.86648,7.78745,7.79885,7105133.6146502
2004-06-21,7.80777,7.86648,7.7345,7.75076,9699425.5510778
2004-06-22,7.73598,7.81154,7.68601,7.80777,8383452.9625939
2004-06-23,7.818,7.90555,7.80777,7.87313,10463478.35558
2004-06-24,7.86242,7.93193,7.85141,7.88374,11708742.962552
2004-06-25,8.19263,8.25382,8.00382,8.20215,40231230.997096
2004-06-28,8.22158,8.4215,8.21048,8.26482,17047924.670924
2004-06-29,8.26482,8.30261,8.17141,8.2082,9261380.146416
2004-06-30,8.21693,8.25173,8.18847,8.24995,8882112.8439051
2004-07-01,8.25382,8.27176,8.15167,8.19977,8937208.1126303
2004-07-02,8.21445,8.28922,8.17736,8.20215,7284204.8351
2004-07-06,8.17329,8.26284,8.16259,8.16259,12480138.239721
2004-07-07,8.16724,8.21693,8.14741,8.184,7531245.1061791
2004-07-08,8.15624,8.15624,8.01017,8.0424,10620514.090492
2004-07-09,8.08008,8.14017,8.06223,8.11101,7578996.8937961
2004-07-12,8.08643,8.09991,8.00621,8.06867,6930654.8431106
2004-07-13,8.06867,8.06867,8.02098,8.04715,6412708.4915727
2004-07-14,8.00859,8.04715,7.9011,7.9232,9780243.1725387
2004-07-15,7.9119,7.99738,7.89246,7.97052,8716808.8857576
2004-07-16,8.01503,8.02098,7.96168,8.00382,12044846.892585
2004-07-19,7.96645,7.99034,7.85141,7.89246,11024588.079598
2004-07-20,7.86648,7.9232,7.83406,7.90555,11386404.277937
2004-07-21,7.89029,7.92975,7.80352,7.8055,9867478.524537
2004-07-22,7.71446,7.8055,7.64882,7.77892,17998402.261414
2004-07-23,7.73598,7.76355,7.6156,7.65121,13662027.253416
2004-07-26,7.67272,7.68839,7.54629,7.61788,15050551.257011
2004-07-27,7.59151,7.7345,7.5812,7.70485,12279017.415531
2004-07-28,7.67709,7.72062,7.55739,7.70962,15026680.405416
2004-07-29,7.79708,7.97506,7.75304,7.93828,15564822.842666
2004-07-30,7.9232,7.9232,7.8295,7.91666,8264991.1765789
2004-08-02,7.91854,8.03159,7.90555,8.0191,11306505.347946
2004-08-03,7.99272,7.99272,7.9011,7.91666,7717664.8499515
2004-08-04,7.89703,8.01741,7.87947,7.9598,7710320.3604006
2004-08-05,7.96645,7.96645,7.67272,7.73787,11424975.201504
2004-08-06,7.65546,7.65546,7.52081,7.54867,13176232.078024
2004-08-09,7.54629,7.65983,7.47003,7.61788,8303564.1170324
2004-08-10,7.68839,7.71626,7.62661,7.71626,6024261.3334553
2004-08-11,7.64397,7.70485,7.61788,7.65784,6729540.069579
2004-08-12,7.64397,7.6752,7.52487,7.57465,6830556.8020801
2004-08-13,7.57881,7.6044,7.50108,7.58704,8105201.3841413
2004-08-16,7.56195,7.82038,7.55739,7.818,8947317.7525792
2004-08-17,7.80352,7.87759,7.78111,7.79708,6217116.9597368
2004-08-18,7.79231,7.95553,7.77456,7.9467,12431454.650876
2004-08-19,7.94472,8.02098,7.9119,8.02098,7500934.3383044
2004-08-20,7.99272,8.11101,7.97745,8.08643,9905133.7819626
2004-08-23,8.08643,8.1019,8.01017,8.05132,6310784.1604726
2004-08-24,8.07771,8.13224,8.07771,8.10874,6300676.5374096
2004-08-25,8.13224,8.18173,8.09754,8.17141,7719500.2160071
2004-08-26,8.19977,8.3738,8.17736,8.27176,12537065.849172
2004-08-27,8.22515,8.27841,8.17736,8.27176,5137147.2349267
2004-08-30,8.22158,8.24995,8.11736,8.13839,9546056.5145059
2004-08-31,8.15624,8.20215,8.13412,8.20215,7419208.1098015
2004-09-01,8.16724,8.33224,8.16724,8.28505,9620447.3294438
2004-09-02,8.30261,8.37628,8.28505,8.3496,6447617.7590153
2004-09-03,8.3496,8.4215,8.34336,8.36537,5888350.4601549
2004-09-07,8.36537,8.4215,8.36537,8.40643,7125333.734133
2004-09-08,8.40643,8.48962,8.38867,8.4215,10615011.017654
2004-09-09,8.38867,8.39502,8.11489,8.1608,19905774.164488
2004-09-10,8.14017,8.25382,8.13839,8.23884,6865458.0019795
2004-09-13,8.23884,8.30261,8.18628,8.22515,9288939.8820931
2004-09-14,8.21048,8.26948,8.16259,8.24093,7804905.2441641
2004-09-15,8.24093,8.34088,8.20215,8.30875,9554325.7461848
2004-09-16,8.30707,8.44173,8.30707,8.38431,7683681.3330798
2004-09-17,8.39721,8.48962,8.31748,8.33611,19639460.53294
2004-09-20,8.48308,8.54367,8.42368,8.49409,26029213.83906
2004-09-21,8.49409,8.68557,8.47673,8.63986,20724012.622232
2004-09-22,8.63083,8.65731,8.5761,8.59851,14737406.546203
2004-09-23,8.59137,8.6465,8.52859,8.61307,12959509.633919
2004-09-24,8.61307,8.71294,8.60902,8.67912,11032845.209961
2004-09-27,8.65731,8.70758,8.56548,8.63549,11039267.982713
2004-09-28,8.63797,8.69222,8.60673,8.67912,7819597.2485946
2004-09-29,8.65731,8.67665,8.5159,8.5521,15661244.100928
2004-09-30,8.5521,8.62914,8.51987,8.58026,15686035.660879
2004-10-01,8.60276,8.70153,8.55844,8.69906,10255936.775525
2004-10-04,8.70153,8.71105,8.66851,8.68795,10727038.938046
2004-10-05,8.68557,8.73248,8.64877,8.67665,13448067.942825
2004-10-06,8.70153,8.77195,8.65731,8.71769,11679353.911477
2004-10-07,8.69222,8.71105,8.65969,8.66851,7110652.8225742
2004-10-08,8.66851,8.67436,8.56062,8.61307,7606547.5534875
2004-10-11,8.61307,8.63797,8.54972,8.60902,8219070.7212458
2004-10-12,8.51135,8.56737,8.43935,8.49766,9679220.3893803
2004-10-13,8.50648,8.51987,8.34336,8.44807,10288993.533385
2004-10-14,8.43499,8.49766,8.40643,8.42566,5999475.8241622
2004-10-15,8.41099,8.53761,8.3863,8.5046,8620385.6106099
2004-10-18,8.43935,8.70153,8.4326,8.70153,12002593.135591
2004-10-19,8.70153,8.78532,8.69449,8.73942,20491673.431568
2004-10-20,8.71294,8.77005,8.63797,8.67436,7692876.3153296
2004-10-21,8.70758,8.84244,8.69222,8.79891,22571697.816112
2004-10-22,8.7767,8.80308,8.56925,8.61307,12402079.718001
2004-10-25,8.59137,8.7412,8.56311,8.70352,10266033.305717
2004-10-26,8.72811,8.872,8.70153,8.79644,14847598.092095
2004-10-27,8.77005,8.9071,8.75459,8.87397,13847530.322604
2004-10-28,8.87397,8.90056,8.80545,8.83193,7331050.0325611
2004-10-29,8.84433,8.92286,8.82708,8.85454,7884799.1319401
2004-11-01,8.82708,8.92613,8.78761,8.88419,8023475.1556384
2004-11-02,8.92613,9.10453,8.92613,8.95499,14966974.53581
2004-11-03,9.01241,9.06953,8.97275,9.04324,11916282.525721
2004-11-04,9.04324,9.29453,9.01806,9.29453,18862547.05629
2004-11-05,9.29453,9.41481,9.26478,9.37951,12660132.185412
2004-11-08,9.31892,9.37653,9.16998,9.21589,15236048.275541
2004-11-09,9.20319,9.24326,9.17959,9.23562,8714984.6125739
2004-11-10,9.22313,9.27122,9.18159,9.18159,7392572.1078094
2004-11-11,9.22888,9.28788,9.20319,9.25099,7188700.2514229
2004-11-12,9.26478,9.42443,9.25982,9.41085,7611143.0277266
2004-11-15,9.41085,9.47996,9.36761,9.41481,5198683.4283754
2004-11-16,9.41481,9.42245,9.29453,9.30624,7864595.9871284
2004-11-17,9.31605,9.51864,9.31605,9.36167,7279619.4452897
2004-11-18,9.37653,9.56029,9.25298,9.25298,27124777.116243
2004-11-19,9.18733,9.21589,8.87874,8.98356,46119565.322165
2004-11-22,9.04711,9.155,8.95668,9.11831,13515096.11624
2004-11-23,9.13647,9.24811,9.07904,9.23761,8135505.0929159
2004-11-24,9.26478,9.30624,9.23175,9.30237,6886566.7285044
2004-11-26,9.29652,9.36464,9.25298,9.26478,3837710.0844721
2004-11-29,9.28788,9.38318,9.27995,9.3337,8557020.1017629
2004-11-30,9.3337,9.39497,9.1912,9.21936,9925335.9183314
2004-12-01,9.23375,9.45021,9.23375,9.42642,7967453.1278995
2004-12-02,9.42642,9.49582,9.3577,9.44326,6826881.0277546
2004-12-03,9.42245,9.49088,9.37653,9.44526,5975590.8543675
2004-12-06,9.41779,9.48393,9.32577,9.43832,8228253.6021809
2004-12-07,9.392,9.50773,9.34361,9.34361,7827859.4211733
2004-12-08,9.36464,9.48095,9.31892,9.44326,7803072.9034373
2004-12-09,9.45914,9.59003,9.40499,9.53054,10907032.883737
2004-12-10,9.53054,9.62177,9.47699,9.47699,7590006.064801
2004-12-13,9.50476,9.52855,9.38149,9.48095,11967714.121436
2004-12-14,9.44326,9.44326,9.28788,9.42642,13958647.619068
2004-12-15,9.47699,9.48095,9.30434,9.34559,14807190.794029
2004-12-16,9.36464,9.43633,9.26656,9.35283,9330258.8125297
2004-12-17,9.68523,10.0393,9.68523,9.98366,40315701.198698
2004-12-20,9.99861,10.064,9.93512,9.95993,12798804.17534
2004-12-21,9.98764,10.0502,9.94105,9.94999,8125404.5289529
2004-12-22,9.8895,9.99562,9.81117,9.91925,14580365.769076
2004-12-23,9.94999,10.054,9.94999,9.97379,5752433.5361972
2004-12-27,9.99562,9.99562,9.89347,9.89347,5234494.2437595
2004-12-28,9.93512,9.96689,9.91033,9.95794,5875497.8555515
2004-12-29,9.94403,9.94601,9.7596,9.86471,13057770.292008
2004-12-30,9.86273,9.9649,9.86273,9.90933,4005767.0917028
2004-12-31,9.8895,9.95397,9.8766,9.8766,5107759.1922941
2005-01-03,9.86967,9.94403,9.82901,9.8766,10215532.502788
2005-01-04,9.8766,9.90736,9.71398,9.73679,7420130.8350437
2005-01-05,9.76555,9.79034,9.6059,9.61383,9881257.8881541
2005-01-06,9.6059,9.64359,9.50079,9.60292,10233896.247773
2005-01-07,9.61383,9.63267,9.53252,9.55037,8027142.8624209
2005-01-10,9.47302,9.6535,9.45418,9.63962,11472722.955349
2005-01-11,9.57913,9.62871,9.49582,9.59697,7095043.135116
2005-01-12,9.59201,9.66936,9.52161,9.64359,8403655.0989627
2005-01-13,9.62177,9.66142,9.54441,9.58011,6818619.8636188
2005-01-14,9.59003,9.68523,9.56424,9.68523,5152763.9814852
2005-01-18,9.66639,9.71398,9.61977,9.65548,8281521.5723937
2005-01-19,9.66441,9.77547,9.63267,9.63664,10377156.652839
2005-01-20,9.62177,9.62177,9.44723,9.45418,8263154.8020804
2005-01-21,9.45418,9.48393,9.36959,9.39894,9590151.6882123
2005-01-24,9.41779,9.45418,9.36761,9.40202,7807658.2932475
2005-01-25,9.41779,9.42443,9.32775,9.35283,8199798.3692195
2005-01-26,9.38149,9.40599,9.22313,9.27122,10528680.238926
2005-01-27,9.27995,9.43633,9.27995,9.41779,10325724.048682
2005-01-28,9.41779,9.44326,9.31307,9.42046,11700468.688659
2005-01-31,9.42245,9.46608,9.38803,9.43435,7745216.5180857
2005-02-01,9.43435,9.50971,9.39894,9.48393,8753550.4939272
2005-02-02,9.45715,9.47699,9.41779,9.44326,16941398.814928
2005-02-03,9.44326,9.45914,9.39894,9.43236,10987850.505199
2005-02-04,9.45715,9.50476,9.43832,9.48095,7424719.2501827
2005-02-07,9.42245,9.46112,9.36761,9.38803,14303944.514465
2005-02-08,9.20706,9.25298,8.99396,9.14341,32553042.652426
2005-02-09,9.14341,9.14341,9.02094,9.06507,12047605.992327
2005-02-10,9.10364,9.155,9.06328,9.14341,10064926.599729
2005-02-11,9.14341,9.24326,9.1084,9.21936,7311760.5370057
2005-02-14,9.23375,9.35283,9.1912,9.27608,13390202.481488
2005-02-15,9.25298,9.3337,9.22888,9.28788,12644523.506397
2005-02-16,9.28788,9.38803,9.25982,9.30237,10877643.832663
2005-02-17,9.26478,9.30434,9.20608,9.27608,9853708.2369057
2005-02-18,9.30821,9.33866,9.28292,9.3101,10672858.32702
2005-02-22,9.28292,9.34559,9.12793,9.13647,14156089.643603
2005-02-23,9.15313,9.26478,9.14836,9.24326,11224779.119444
2005-02-24,9.24326,9.44326,9.23375,9.42245,12876863.705504
2005-02-25,9.41085,9.51665,9.39894,9.50476,9848193.062753
2005-02-28,9.45418,9.56821,9.44723,9.47302,14337926.014451
2005-03-01,9.48095,9.6059,9.46608,9.56029,14056905.251828
2005-03-02,9.53252,9.57318,9.44129,9.51169,15299408.742174
2005-03-03,9.53054,9.57913,9.48888,9.50476,9289845.4638062
2005-03-04,9.56424,9.58805,9.50079,9.53946,10628780.296843
2005-03-07,9.53946,9.56327,9.48095,9.49782,8459671.0760442
2005-03-08,9.49782,9.50773,9.41283,9.42245,10307365.345912
2005-03-09,9.42245,9.43435,9.35283,9.39497,9685650.2212321
2005-03-10,9.46608,9.49088,9.37653,9.44129,10033701.174155
2005-03-11,9.49782,9.56821,9.392,9.43236,11216510.896208
2005-03-14,9.41779,9.48095,9.30237,9.33667,11580170.528146
2005-03-15,9.35283,9.53946,9.34559,9.49582,16550180.455755
2005-03-16,9.55037,9.63366,9.38318,9.41481,18380418.579237
2005-03-17,9.42642,9.52359,9.41085,9.45715,19285896.42275
2005-03-18,9.53946,9.53946,9.26478,9.29652,46202223.351896
2005-03-21,9.3101,9.31406,9.11406,9.13647,22095996.145583
2005-03-22,9.15798,9.21391,8.98356,8.98811,24607630.052279
2005-03-23,8.92881,9.00517,8.86753,8.86753,22309048.866018
2005-03-24,8.95499,9.14549,8.9422,9.10453,20537585.81936
2005-03-28,9.16562,9.1912,9.05684,9.06051,18372150.356001
2005-03-29,9.06784,9.06784,8.87675,8.89381,16441821.25059
2005-03-30,8.91899,8.98127,8.9071,8.966,10881325.657646
2005-03-31,9.00517,9.12615,8.9775,9.07141,12361678.470591
2005-04-01,9.13368,9.17573,8.97275,9.037,12145857.574429
2005-04-04,9.03313,9.03313,8.8957,8.94022,11856588.757428
2005-04-05,9.00141,9.06328,8.95668,9.04711,12202795.26831
2005-04-06,9.08798,9.12615,8.96778,9.00329,9029959.647224
2005-04-07,9.03313,9.03313,8.8957,8.9901,9736169.1761329
2005-04-08,9.00141,9.05684,8.96412,8.96412,8930774.2470068
2005-04-11,8.97939,9.037,8.90987,8.95499,8276942.2332407
2005-04-12,8.94022,8.98127,8.82548,8.96778,11401089.223267
2005-04-13,8.95668,8.96223,8.65502,8.68557,19414454.738957
2005-04-14,8.7053,8.74358,8.44807,8.49597,20739616.259033
2005-04-15,8.45719,8.46771,8.24321,8.26085,16351823.773521
2005-04-18,8.28058,8.30458,8.17736,8.26948,19066413.870462
2005-04-19,8.33007,8.49161,8.3258,8.4326,15196565.719603
2005-04-20,8.47217,8.47217,8.29377,8.32392,18226138.918737
2005-04-21,8.41099,8.5761,8.3863,8.55437,15768688.648395
2005-04-22,8.56062,8.62211,8.38431,8.47445,16628247.045019
2005-04-25,8.55666,8.69033,8.5046,8.52859,10330330.615792
2005-04-26,8.49161,8.58482,8.45025,8.45025,9736169.1761329
2005-04-27,8.45025,8.53534,8.34088,8.50014,9251284.6246674
2005-04-28,8.42566,8.47862,8.36071,8.37826,13762125.294447
2005-04-29,8.39502,8.42804,8.17736,8.36537,18767967.214741
2005-05-02,8.36537,8.52185,8.3496,8.39721,9989618.1017633
2005-05-03,8.40206,8.51135,8.38273,8.46771,10776632.142375
2005-05-04,8.48308,8.53761,8.4441,8.45719,9621379.130672
2005-05-05,8.45719,8.56925,8.41922,8.46582,9358724.1299202
2005-05-06,8.49161,8.58026,8.46582,8.46979,9133727.4119226
2005-05-09,8.48099,8.57371,8.45719,8.57371,7893988.0635326
2005-05-10,8.55844,8.55844,8.41327,8.45025,8636910.9642101
2005-05-11,8.45025,8.52185,8.41099,8.47673,9620447.3294438
2005-05-12,8.51135,8.54723,8.34743,8.36726,11279879.430383
2005-05-13,8.31956,8.42804,8.25382,8.3258,10673770.967834
2005-05-16,8.34088,8.45025,8.34088,8.3863,16397746.24574
2005-05-17,8.3863,8.60039,8.35188,8.5761,25155884.146362
2005-05-18,8.66851,9.04711,8.62676,8.91899,36466065.268636
2005-05-19,8.94855,9.11594,8.83193,9.05684,23068512.24694
2005-05-20,8.99396,9.04186,8.90333,8.94022,12856654.510034
2005-05-23,8.97939,9.08104,8.91751,8.98127,15889907.517266
2005-05-24,8.98127,9.01092,8.96223,9.00795,15117587.497969
2005-05-25,8.966,8.9901,8.86019,8.88419,8623137.6512504
2005-05-26,8.89183,8.95499,8.89183,8.92089,6867288.3258208
2005-05-27,8.94022,9.00517,8.90888,8.9775,5924159.2586533
2005-05-31,8.95113,8.98534,8.88419,8.95113,7257576.9006509
2005-06-01,8.96223,9.14549,8.94022,9.0491,10591129.073188
2005-06-02,9.02272,9.17573,9.01092,9.12793,10020842.518894
2005-06-03,9.12793,9.17573,9.09273,9.1203,6587196.3390982
2005-06-06,9.1203,9.19834,9.08301,9.18346,5886514.0856564
2005-06-07,9.20032,9.29652,9.18346,9.23375,9609432.1077817
2005-06-08,9.23562,9.26478,9.20608,9.24426,12447990.088904
2005-06-09,9.22115,9.35283,9.155,9.32577,11591190.792021
2005-06-10,9.32378,9.38318,9.30624,9.35967,10638870.776377
2005-06-13,9.44723,9.5474,9.44129,9.49285,22618523.853159
2005-06-14,9.47699,9.50971,9.36464,9.42642,8791202.7260242
2005-06-15,9.52558,9.57119,9.46112,9.54441,16245302.95974
2005-06-16,9.54641,9.68523,9.53946,9.59697,17098439.592053
2005-06-17,9.61185,9.67333,9.59003,9.61977,22417414.121841
2005-06-20,9.62177,9.64853,9.59697,9.61977,11504877.156824
2005-06-21,9.61977,9.70209,9.61185,9.67135,9130978.3966108
2005-06-22,9.76555,9.79034,9.66639,9.73679,15405947.707928
2005-06-23,9.76754,9.90438,9.75265,9.81315,18883671.917901
2005-06-24,9.79827,9.8201,9.69912,9.72985,24229283.458125
2005-06-27,9.69515,9.69515,9.21391,9.33667,68491073.106875
2005-06-28,9.34559,9.60391,9.34361,9.57913,26202765.851586
2005-06-29,9.59697,9.59697,9.48888,9.51169,13842941.907465
2005-06-30,9.49782,9.50476,9.41085,9.43236,20017808.135537
2005-07-01,9.38516,9.43236,9.28788,9.36761,13019194.326226
2005-07-05,9.36464,9.53252,9.35967,9.44326,15102897.510424
2005-07-06,9.47302,9.47501,9.28888,9.31605,11457121.335435
2005-07-07,9.28888,9.31892,9.22402,9.28788,11369878.924335
2005-07-08,9.28788,9.392,9.23562,9.392,9130061.7220261
2005-07-11,9.47302,9.49782,9.42245,9.48888,11543435.979076
2005-07-12,9.45021,9.48888,9.38803,9.48095,9445968.5579043
2005-07-13,9.51169,9.52657,9.45418,9.48691,10134715.88977
2005-07-14,9.50476,9.56821,9.47996,9.53946,15990926.266652
2005-07-15,9.53946,9.63267,9.53054,9.63267,12281774.498387
2005-07-18,9.57913,9.62177,9.5474,9.56821,12528810.735694
2005-07-19,9.58011,9.60391,9.52855,9.56723,9108023.2111588
2005-07-20,9.52855,9.63267,9.47104,9.62573,13419585.481905
2005-07-21,9.60094,9.60094,9.36464,9.45021,19843322.304898
2005-07-22,9.40499,9.48691,9.35283,9.43435,15231455.826631
2005-07-25,9.38803,9.41085,9.20905,9.27995,17053431.777534
2005-07-26,9.2742,9.27995,9.11406,9.1912,14783311.874892
2005-07-27,9.20319,9.20905,9.08499,9.14836,30044165.828584
2005-07-28,9.17573,9.21093,9.1203,9.20319,14348022.544642
2005-07-29,9.18346,9.23562,9.11594,9.12615,7845317.5844447
2005-08-01,9.12793,9.18159,9.00141,9.02272,17149857.069567
2005-08-02,9.02272,9.34361,8.70758,9.34361,42650114.377642
2005-08-03,9.37356,9.69019,9.33866,9.46906,31118607.269484
2005-08-04,9.38803,9.44723,9.26478,9.27608,12343306.658064
2005-08-05,9.27608,9.27807,9.17275,9.25695,7542263.3531698
2005-08-08,9.25695,9.3101,9.16998,9.18346,12118310.948509
2005-08-09,9.22888,9.23175,9.11127,9.11406,8653439.3431392
2005-08-10,9.16998,9.17275,8.98534,9.00517,23793073.419518
2005-08-11,9.037,9.05684,8.84244,8.92286,17176492.063117
2005-08-12,8.8957,8.97939,8.81607,8.88241,12832783.65844
2005-08-15,8.88984,9.00517,8.87397,8.94855,14466484.330657
2005-08-16,8.94855,8.94855,8.78126,8.79891,12771249.481878
2005-08-17,8.82074,8.84433,8.66396,8.70758,26127471.47182
2005-08-18,8.69449,8.86218,8.66166,8.79177,23246666.792805
2005-08-19,8.84244,8.87397,8.72811,8.74834,17538309.2699
2005-08-22,8.82708,8.82708,8.56925,8.63083,22664442.291607
2005-08-23,8.65731,8.69222,8.57153,8.60902,18703671.921552
2005-08-24,8.62012,8.73713,8.58264,8.67912,20064648.290784
2005-08-25,8.67912,8.77005,8.66396,8.69906,10828058.695876
2005-08-26,8.69906,8.71769,8.62914,8.681,11503952.414695
2005-08-29,8.62439,8.68795,8.59137,8.65077,9089658.4577313
2005-08-30,8.58026,8.58482,8.42368,8.52631,24727022.63108
2005-08-31,8.52631,8.60039,8.46345,8.59137,11992503.664501
2005-09-01,8.59137,8.62676,8.50014,8.51987,11900671.82982
2005-09-02,8.54367,8.58482,8.38034,8.3863,14067929.549477
2005-09-06,8.38867,8.49597,8.33424,8.48745,20158314.483077
2005-09-07,8.53048,8.53048,8.37826,8.39095,28191887.177349
2005-09-08,8.38431,8.56925,8.35824,8.54972,31680635.684971
2005-09-09,8.55844,8.65731,8.54972,8.54972,19383234.355597
2005-09-12,8.59851,8.81379,8.56737,8.71105,25658215.768228
2005-09-13,8.7767,8.88419,8.62439,8.63311,24248563.877694
2005-09-14,8.63311,8.65502,8.53048,8.54535,21466936.531353
2005-09-15,8.5761,8.61307,8.53296,8.59603,31315135.644762
2005-09-16,8.6465,8.681,8.53534,8.54367,63362181.993869
2005-09-19,9.10364,9.27995,8.91751,9.08798,96101652.457611
2005-09-20,9.14341,9.14549,8.66851,8.71105,41970546.901382
2005-09-21,8.73248,8.80774,8.6465,8.6465,23364208.878907
2005-09-22,8.71105,8.85454,8.70153,8.81607,22298941.242956
2005-09-23,8.77005,8.92089,8.67665,8.8488,15357272.186626
2005-09-26,8.95499,8.98356,8.8364,8.85751,20169332.730067
2005-09-27,8.90987,8.93248,8.86218,8.88419,11754655.350342
2005-09-28,8.89183,8.92881,8.83372,8.85276,12537991.599743
2005-09-29,8.8471,8.86575,8.7767,8.83193,18300529.733675
2005-09-30,8.83193,8.89381,8.8125,8.89381,16207652.744528
2005-10-03,8.93725,8.99396,8.89381,8.96223,21595497.872887
2005-10-04,8.96223,9.14549,8.96223,9.00141,21137261.424729
2005-10-05,8.99952,9.03313,8.86753,8.872,13864058.701533
2005-10-06,8.87397,9.08104,8.86753,8.94022,15687874.052263
2005-10-07,8.966,9.06953,8.92286,9.01241,12322177.762681
2005-10-10,9.01241,9.12327,8.95668,8.99198,11169675.783175
2005-10-11,9.01092,9.1203,8.96412,9.03601,13721720.013266
2005-10-12,9.03045,9.04711,8.8957,8.91899,14688732.033343
2005-10-13,8.90987,8.93248,8.7053,8.79405,15378397.048237
2005-10-14,8.83193,8.92613,8.7654,8.8957,12111882.1251
2005-10-17,8.88419,8.96412,8.85276,8.94855,9807777.6971438
2005-10-18,8.94587,8.95113,8.83193,8.8701,10664587.078454
2005-10-19,8.85751,8.98356,8.79177,8.97939,14772293.627901
2005-10-20,8.98356,9.1203,8.98356,9.05871,18369403.357575
2005-10-21,9.05871,9.17573,9.04186,9.09095,11722513.250183
2005-10-24,9.0962,9.18346,9.01519,9.15798,15160758.93799
2005-10-25,9.11406,9.17573,9.06328,9.09471,12207389.734106
2005-10-26,9.07141,9.17573,9.01241,9.12793,11755572.024927
2005-10-27,9.12793,9.12983,8.97275,8.97275,14086293.294461
2005-10-28,8.97452,9.07141,8.97452,9.01519,10201759.189829
2005-10-31,9.037,9.17772,9.03313,9.15313,19707412.44004
2005-11-01,9.14836,9.17573,9.08499,9.15034,10192566.224464
2005-11-02,9.14836,9.34758,9.13844,9.31307,16798137.401418
2005-11-03,9.35967,9.50476,9.35967,9.48888,19909444.896599
2005-11-04,9.47699,9.57714,9.47302,9.56029,17869837.894551
2005-11-07,9.56029,9.60094,9.55533,9.57913,16933131.600135
2005-11-08,9.5573,9.5573,9.42642,9.45715,12560955.861182
2005-11-09,9.48888,9.50079,9.41085,9.43236,8004177.59254
2005-11-10,9.42245,9.52657,9.41779,9.51169,7676341.8857433
2005-11-11,9.52855,9.52855,9.45021,9.46906,5973747.4207689
2005-11-14,9.46906,9.50773,9.41779,9.42443,5259287.8205958
2005-11-15,9.45021,9.45715,9.2742,9.31892,10872137.734496
2005-11-16,9.34164,9.39003,9.27995,9.35967,6917796.1878499
2005-11-17,9.44326,9.49582,9.40599,9.46409,7646042.2107404
2005-11-18,9.5573,9.5573,9.43236,9.55037,13593152.621074
2005-11-21,9.44723,9.49088,9.34361,9.41481,25542496.946867
2005-11-22,9.43832,9.50476,9.41481,9.47699,13807134.11741
2005-11-23,9.47996,9.57913,9.47699,9.5474,8154790.5546998
2005-11-25,9.56723,9.63664,9.50277,9.60094,4244536.1142171
2005-11-28,9.62871,9.62871,9.41779,9.41779,13163384.515634
2005-11-29,9.41779,9.43236,9.34164,9.35283,9087814.0156898
2005-11-30,9.35967,9.43633,9.28292,9.28788,10839075.934424
2005-12-01,9.33667,9.38516,9.25695,9.31406,10819795.514855
2005-12-02,9.34164,9.60292,9.34164,9.53946,18722042.725637
2005-12-05,9.47699,9.57318,9.46112,9.51169,10181562.095674
2005-12-06,9.52855,9.5573,9.48095,9.49088,13127557.565164
2005-12-07,9.50971,9.53252,9.42046,9.44326,9020772.7325172
2005-12-08,9.39497,9.39497,9.32775,9.35283,14131295.058323
2005-12-09,9.38318,9.392,9.28292,9.35283,13840187.84994
2005-12-12,9.50971,9.54641,9.45021,9.51864,17946058.024886
2005-12-13,9.52161,9.594,9.45914,9.57119,16831199.201492
2005-12-14,9.59003,9.9649,9.58507,9.95397,52491890.718302
2005-12-15,9.94403,9.95198,9.73679,9.77547,19257428.080031
2005-12-16,9.80224,9.81117,9.62573,9.63267,17561274.53978
2005-12-19,9.73679,9.73679,9.49782,9.50773,16959771.635898
2005-12-20,9.47501,9.66142,9.43435,9.63069,20801146.401824
2005-12-21,9.24137,9.38516,9.1203,9.33667,79631357.822088
2005-12-22,9.28788,9.43236,9.27995,9.392,17886370.307251
2005-12-23,9.44326,9.52558,9.42642,9.47699,18546640.220413
2005-12-27,9.52558,9.60391,9.47104,9.48888,15801747.423139
2005-12-28,9.48888,9.60391,9.48888,9.53946,11443337.938045
2005-12-29,9.55037,9.59201,9.51864,9.51864,6120686.6254889
2005-12-30,9.50476,9.56821,9.44129,9.45418,5864476.5832321
2006-01-03,9.45418,9.51864,9.29155,9.35967,21200616.849147
2006-01-04,9.32577,9.41085,9.29155,9.31307,18173805.775081
2006-01-05,9.31307,9.43236,9.31307,9.37157,10397362.822979
2006-01-06,9.39894,9.43435,9.32983,9.34164,8693849.666534
2006-01-09,9.34164,9.56327,9.33667,9.47699,11923632.057487
2006-01-10,9.41779,9.56524,9.40886,9.49782,13588564.205936
2006-01-11,9.49782,9.58507,9.47699,9.50971,11900671.82982
2006-01-12,9.59697,9.59697,9.36761,9.40202,12809816.371673
2006-01-13,9.44326,9.49088,9.30434,9.38803,11033754.825445
2006-01-17,9.36464,9.36464,9.26478,9.27608,12713398.13874
2006-01-18,9.25695,9.30237,9.18733,9.21738,10556231.90706
2006-01-19,9.17573,9.24811,9.14836,9.22313,10203585.479898
2006-01-20,9.26478,9.3209,9.12793,9.16998,18518168.852365
2006-01-23,9.10364,9.14836,8.8701,9.08798,43934858.515224
2006-01-24,9.18346,9.20608,9.0491,9.15034,19284979.748166
2006-01-25,9.155,9.20706,9.13647,9.17772,11787712.1082
2006-01-26,9.26845,9.26845,9.12327,9.14549,17408826.211565
2006-01-27,9.17573,9.21589,9.04524,9.05495,19543950.907048
2006-01-30,8.99675,9.01519,8.7767,8.9071,90661451.999851
2006-01-31,8.9071,8.93248,8.80774,8.81607,23357781.063941
2006-02-01,8.8471,9.16096,8.84244,9.0491,40775793.181769
2006-02-02,9.05684,9.13647,9.037,9.07439,23491860.604957
2006-02-03,9.02658,9.12793,9.01092,9.11127,18167371.909458
2006-02-06,9.29652,9.33667,9.15313,9.16562,22093237.045841
2006-02-07,9.18159,9.22313,9.05871,9.08798,11901593.546619
2006-02-08,9.11406,9.24811,9.09273,9.1912,21393471.466985
2006-02-09,9.12615,9.19635,9.10364,9.13647,10598475.579625
2006-02-10,9.22115,9.22115,9.04324,9.19834,11868526.704333
2006-02-13,9.16562,9.18546,9.05495,9.17959,10919884.479897
2006-02-14,9.17959,9.21738,9.10364,9.14836,13497645.012068
2006-02-15,9.17573,9.25298,9.1203,9.17772,10851945.682556
2006-02-16,9.24811,9.26279,9.18346,9.22888,7179519.3873736
2006-02-17,9.17573,9.27995,9.15798,9.24326,9185163.0414084
2006-02-21,9.23375,9.28788,9.20319,9.26279,10037370.897824
2006-02-22,9.27995,9.47104,9.26478,9.3577,13815399.315317
2006-02-23,9.3577,9.51864,9.33667,9.4274,11603129.74737
2006-02-24,9.4274,9.52855,9.41085,9.50079,12643605.823369
2006-02-27,9.50079,9.55037,9.44129,9.50971,8241115.2827703
2006-02-28,9.45418,9.56327,9.43435,9.4522,21429282.282369
2006-03-01,9.43832,9.49285,9.38803,9.40202,12277179.024147
2006-03-02,9.33667,9.41085,9.29155,9.36959,15928486.508376
2006-03-03,9.34559,9.44526,9.34164,9.39894,9627800.8949807
2006-03-06,9.42245,9.5821,9.392,9.46906,16889042.477086
2006-03-07,9.32577,9.32577,9.15313,9.24326,28009133.123474
2006-03-08,9.22888,9.26279,9.20319,9.25298,22845356.945655
2006-03-09,9.23375,9.30624,9.227,9.29155,13517856.224424
2006-03-10,9.29155,9.33667,9.23375,9.25099,10415733.627064
2006-03-13,9.25099,9.25695,9.17772,9.19834,10397362.822979
2006-03-14,9.1912,9.21738,9.1676,9.21589,9596575.4694068
2006-03-15,9.25495,9.28491,9.1912,9.25495,13462748.854384
2006-03-16,9.25298,9.41779,9.25298,9.36761,14164358.875282
2006-03-17,9.33667,9.3558,9.28788,9.29939,12880530.403843
2006-03-20,9.25298,9.39003,9.24326,9.3101,17456579.007625
2006-03-21,9.3101,9.3101,9.22115,9.24811,22028966.963724
2006-03-22,9.24326,9.49782,9.20319,9.45715,44481265.141937
2006-03-23,9.45021,9.48888,9.36464,9.36761,27069689.91506
2006-03-24,9.37653,9.44723,9.3101,9.35967,14230479.450098
2006-03-27,9.34559,9.34559,9.25695,9.30434,9346790.2167875
2006-03-28,9.28788,9.34559,9.23175,9.27608,9712285.2147812
2006-03-29,9.26478,9.31307,9.25298,9.31307,7684612.1258651
2006-03-30,9.35283,9.3577,9.21936,9.25298,13628053.820974
2006-03-31,9.25298,9.27608,9.21936,9.26478,9768299.1749771
2006-04-03,9.26478,9.34758,9.21936,9.24326,13524277.988732
2006-04-04,9.24326,9.2742,9.15034,9.25695,8855474.8250271
2006-04-05,9.24326,9.27122,9.17275,9.20905,8946392.0020083
2006-04-06,9.22313,9.26656,9.13647,9.24059,12991643.666534
2006-04-07,9.27122,9.29155,9.0962,9.10453,11972298.502802
2006-04-10,9.12793,9.15798,9.00517,9.04711,12309335.242507
2006-04-11,9.0962,9.14142,8.96412,8.98127,11515892.378485
2006-04-12,8.98127,9.01519,8.93248,8.98811,13697854.203887
2006-04-13,9.00141,9.11406,8.9901,9.06953,15517055.928405
2006-04-17,9.06328,9.06328,8.8471,8.90888,19140811.7445
2006-04-18,8.90888,8.94409,8.872,8.90333,19727617.601738
2006-04-19,8.9071,8.97452,8.87874,8.9422,11340487.856375
2006-04-20,8.93248,9.037,8.93248,9.01806,8545997.8210006
2006-04-21,9.04711,9.05495,8.98534,9.03899,10591129.073188
2006-04-24,9.03899,9.04186,8.98356,9.00517,13213878.259464
2006-04-25,8.99396,9.01806,8.8957,8.9306,11272531.915503
2006-04-26,8.95668,8.98127,8.81607,8.8488,14325985.042218
2006-04-27,8.74982,8.92089,8.74982,8.90987,11562721.440861
2006-04-28,8.94587,8.97275,8.8488,8.90987,7601958.1299056
2006-05-01,8.93248,8.97452,8.87874,8.8957,10851014.88977
2006-05-02,8.94022,8.96412,8.88062,8.88062,8761811.658063
2006-05-03,8.88241,8.9071,8.77005,8.83372,13760295.979049
2006-05-04,8.85751,8.91751,8.81607,8.81607,10021765.244137
2006-05-05,8.84007,8.88241,8.81379,8.87874,7727771.4645718
2006-05-08,8.88419,8.9775,8.87675,8.95499,8978533.0937242
2006-05-09,8.966,9.02094,8.94409,8.95113,7918781.6403689
2006-05-10,8.97275,9.02848,8.95113,8.96412,8316425.7976218
2006-05-11,9.03045,9.04711,8.8364,8.85454,9940027.9227619
2006-05-12,8.82074,8.91751,8.81379,8.87397,11840068.446043
2006-05-15,8.82074,8.89381,8.82074,8.88984,11186207.187433
2006-05-16,8.90888,8.94022,8.76778,8.78532,14782401.250965
2006-05-17,8.71769,8.81012,8.69033,8.74358,17350056.176957
2006-05-18,8.65969,8.81607,8.65969,8.68557,13467344.328622
2006-05-19,8.66851,8.67436,8.46979,8.56925,35614764.002376
2006-05-22,8.54723,8.60673,8.42804,8.49161,25933702.196282
2006-05-23,8.56925,8.87397,8.56925,8.60039,30170887.770292
2006-05-24,8.60276,8.66396,8.53761,8.63083,15173608.517265
2006-05-25,8.63083,8.68795,8.59851,8.67436,6915046.1640952
2006-05-26,8.70352,8.87874,8.69668,8.82361,14427006.816934
2006-05-30,8.80308,8.81012,8.70967,8.71105,8840784.8374824
2006-05-31,8.71105,8.7767,8.71105,8.74595,12235852.026167
2006-06-01,8.75459,8.87874,8.73942,8.86575,12660132.185412
2006-06-02,8.86218,8.94587,8.82708,8.9071,12298307.91953
2006-06-05,8.9071,8.9071,8.72811,8.73713,16624577.32135
2006-06-06,8.7654,8.78998,8.70153,8.73248,10664587.078454
2006-06-07,8.73713,8.84007,8.73713,8.79177,21760810.907021
2006-06-08,8.7767,8.81794,8.62012,8.78314,15836641.563938
2006-06-09,8.81607,8.89767,8.78761,8.83372,7454099.2252722
2006-06-12,8.8471,8.96223,8.82074,8.83372,13532545.203525
2006-06-13,8.82074,8.95301,8.81012,8.86218,13635403.352739
2006-06-14,8.84244,8.95113,8.84244,8.93725,15317789.630687
2006-06-15,8.93437,9.17573,8.91751,9.0962,15448188.355164
2006-06-16,9.05871,9.17959,9.03899,9.05495,9547899.9481046
2006-06-19,9.14836,9.15313,8.99396,9.04324,11869446.404247
2006-06-20,9.07141,9.08798,8.91751,8.94855,15292073.328609
2006-06-21,8.94587,9.06328,8.91751,9.01241,12781353.071169
2006-06-22,9.01241,9.14549,8.95301,9.13368,15004633.827006
2006-06-23,9.13368,9.24811,9.10364,9.18733,13287348.366045
2006-06-26,9.23761,9.24624,9.14549,9.17573,9732490.3764787
2006-06-27,9.19834,9.19834,9.05208,9.10453,16619058.113426
2006-06-28,8.87397,8.87397,8.59137,8.681,78309885.186095
2006-06-29,8.71105,8.8471,8.65969,8.81794,23741656.950448
2006-06-30,8.83193,8.91751,8.81012,8.82074,11799656.105762
2006-07-03,8.82548,8.90333,8.82548,8.85454,5426433.1954562
2006-07-05,8.79405,8.81012,8.67436,8.71532,21173071.23167
2006-07-06,8.74358,8.75459,8.67665,8.69033,17521785.933184
2006-07-07,8.65969,8.70153,8.59851,8.6108,17846876.658441
2006-07-10,8.6108,8.67436,8.56925,8.60039,11047535.197506
2006-07-11,8.5761,8.61537,8.51987,8.55844,12884206.178167
2006-07-12,8.51135,8.59137,8.5046,8.55844,21439384.863218
2006-07-13,8.55844,8.61307,8.50014,8.5761,16111228.460937
2006-07-14,8.53761,8.62211,8.52859,8.55666,22354971.338238
2006-07-17,8.49409,8.61307,8.49409,8.59137,20983895.413485
2006-07-18,8.59137,8.62012,8.5159,8.54723,29913759.036565
2006-07-19,8.59137,8.65077,8.56548,8.58026,27420487.86641
2006-07-20,8.53048,8.69222,8.51749,8.66851,22037223.085646
2006-07-21,8.66851,8.74358,8.60902,8.71769,22573532.173726
2006-07-24,8.71105,8.81607,8.70758,8.78126,16620900.538582
2006-07-25,8.72811,8.78761,8.61784,8.74982,16330692.861253
2006-07-26,8.72365,8.72365,8.61784,8.71105,13813549.831061
2006-07-27,8.76074,8.85454,8.56737,8.59851,13486631.807293
2006-07-28,8.62211,8.73713,8.56548,8.70153,15773273.029763
2006-07-31,8.6701,8.73713,8.55844,8.60276,16278364.759812
2006-08-01,8.60276,8.67665,8.53048,8.56737,20499934.595705
2006-08-02,8.58026,8.61784,8.49161,8.50648,29857745.076369
2006-08-03,8.45719,8.53048,8.38034,8.51135,35935261.270279
2006-08-04,8.54723,8.61307,8.49597,8.56737,20295136.988747
2006-08-07,8.52185,8.52424,8.38273,8.48555,22909632.069986
2006-08-08,8.53048,8.59364,8.3496,8.39502,18321655.603729
2006-08-09,8.41327,8.45909,8.3496,8.37181,16097452.122649
2006-08-10,8.34088,8.36726,8.22337,8.29784,24112654.012837
2006-08-11,8.3258,8.36537,8.30261,8.33224,24523151.783135
2006-08-14,8.38431,8.45244,8.38034,8.40454,15318696.220843
2006-08-15,8.43499,8.46979,8.37181,8.45909,23834396.383727
2006-08-16,8.48962,8.49161,8.33007,8.46771,29011959.992705
2006-08-17,8.46771,8.46979,8.31956,8.38034,23411041.975052
2006-08-18,8.36954,8.38867,8.30707,8.35188,20378714.718392
2006-08-21,8.35427,8.38867,8.3258,8.35824,11138458.425144
2006-08-22,8.38034,8.45482,8.3629,8.36726,13586730.856765
2006-08-23,8.35824,8.38867,8.34088,8.36726,13465505.937238
2006-08-24,8.35824,8.39502,8.31956,8.36726,13905390.741728
2006-08-25,8.36726,8.38273,8.31361,8.35824,14412309.770289
2006-08-28,8.37628,8.48962,8.3738,8.47673,15697054.916312
2006-08-29,8.46771,8.71769,8.46582,8.70758,28249742.554258
2006-08-30,8.69449,8.75885,8.62676,8.68557,29731939.809246
2006-08-31,8.69033,8.81607,8.68557,8.79405,17262818.808073
2006-09-01,8.79405,8.86218,8.79177,8.8364,17061694.958555
2006-09-05,8.82074,8.86753,8.74834,8.86406,16490495.763449
2006-09-06,8.8471,8.9071,8.78761,8.81607,13498568.745753
2006-09-07,8.81607,8.81607,8.69668,8.7767,15252580.688242
2006-09-08,8.79891,8.94022,8.78998,8.93248,18857037.932795
2006-09-11,8.92881,8.99675,8.91751,8.97452,15323296.737297
2006-09-12,8.97452,9.14341,8.88062,9.08798,25239458.85068
2006-09-13,9.037,9.07617,9.01519,9.04711,34589906.68982
2006-09-14,9.03313,9.03601,8.94022,9.01241,21961003.963752
2006-09-15,9.01519,9.06784,8.98811,9.03313,20706558.492732
2006-09-18,8.99396,9.03313,8.92881,8.96412,22804951.664475
2006-09-19,8.96412,8.96412,8.79177,8.93248,28155152.62828
2006-09-20,8.98356,9.02094,8.90888,8.99396,30947802.255385
2006-09-21,9.02848,9.12983,8.92286,8.97939,32290399.752988
2006-09-22,9.37157,9.46112,9.23761,9.40599,70126620.238019
2006-09-25,9.41779,9.47302,9.28888,9.42443,32177453.141126
2006-09-26,9.35967,9.65945,9.32775,9.62177,38765567.163252
2006-09-27,9.53946,9.67829,9.53252,9.59003,34791030.539339
2006-09-28,9.59003,9.63664,9.56029,9.61185,12421368.205113
2006-09-29,9.63267,9.63267,9.53946,9.54244,12976963.763419
2006-10-02,9.47302,9.57615,9.46608,9.52657,10784891.289626
2006-10-03,9.50476,9.57615,9.47104,9.56524,12751956.960993
2006-10-04,9.55037,9.75564,9.55037,9.72589,21467863.290366
2006-10-05,9.66142,9.74472,9.62177,9.69316,15524417.561487
2006-10-06,9.65945,9.65945,9.51864,9.59697,14708932.152825
2006-10-09,9.55037,9.6535,9.53054,9.62871,8877513.3358944
2006-10-10,9.62177,9.72985,9.62177,9.6416,10477259.736084
2006-10-11,9.63267,9.65945,9.5593,9.62573,8051024.8068869
2006-10-12,9.61581,9.80324,9.59697,9.78142,18240834.95694
2006-10-13,9.74771,9.80621,9.72589,9.7596,10137464.905082
2006-10-16,9.7596,9.88554,9.7596,9.86273,14583122.851932
2006-10-17,9.80224,9.83794,9.72292,9.77547,13227660.648409
2006-10-18,9.78142,9.79034,9.60094,9.69316,16452852.607336
2006-10-19,9.64359,9.75762,9.60292,9.73679,7846230.2252581
2006-10-20,9.73679,9.74472,9.59697,9.64359,10740813.259448
2006-10-23,9.64359,9.84488,9.63962,9.83993,10862030.111433
2006-10-24,9.75265,9.93611,9.70209,9.92222,12996240.149217
2006-10-25,9.94999,10.1702,9.94999,10.1652,25308326.423921
2006-10-26,10.1314,10.2436,10.078,10.2029,18448378.55388
2006-10-27,10.1235,10.1532,9.98067,10.0006,12657373.085672
2006-10-30,9.94105,10.0453,9.9143,10.0183,11912600.700738
2006-10-31,9.99562,10.0273,9.92124,10.0036,10280732.369248
2006-11-01,10.0273,10.0273,9.92124,9.94999,17004761.298446
2006-11-02,9.8895,10.1157,9.86669,10.1047,19114173.725623
2006-11-03,10.1265,10.2109,10.0293,10.078,13220315.150415
2006-11-06,10.076,10.1394,10.0333,10.1077,13043993.953721
2006-11-07,10.1117,10.1493,10.059,10.067,15905515.187838
2006-11-08,9.96689,10.1702,9.9649,10.1245,10007991.931177
2006-11-09,10.1652,10.1652,10.0413,10.1007,10532352.987924
2006-11-10,10.1157,10.2475,10.0927,10.2436,9895040.2770999
2006-11-13,10.2059,10.3446,10.2009,10.2505,13635403.352739
2006-11-14,10.2733,10.3239,10.2029,10.3129,8062966.7875626
2006-11-15,10.3129,10.4468,10.3129,10.3972,15516143.287592
2006-11-16,10.4359,10.4418,10.311,10.3724,7566143.2807499
2006-11-17,10.3496,10.4319,10.3239,10.4062,11400176.582454
2006-11-20,10.3992,10.5053,10.3645,10.4905,11043863.456952
2006-11-21,10.4537,10.5519,10.4022,10.5162,8953741.5337737
2006-11-22,10.4905,10.5679,10.4656,10.5679,5210619.3583938
2006-11-24,10.5122,10.6006,10.4637,10.536,6214367.944425
2006-11-27,10.5053,10.5499,10.417,10.4399,10007065.172163
2006-11-28,10.3665,10.4637,10.3496,10.4537,8509269.3225888
2006-11-29,10.5262,10.5826,10.5013,10.5499,8062041.0369917
2006-11-30,10.5499,10.8127,10.5122,10.776,19271207.443648
2006-12-01,10.7462,10.7969,10.4656,10.6283,15519816.036589
2006-12-04,10.5639,10.7046,10.4905,10.6878,14967899.277937
2006-12-05,10.658,10.7779,10.6333,10.7275,16130510.897393
2006-12-06,10.7522,10.7522,10.653,10.6928,16518047.431583
2006-12-07,10.6719,10.7353,10.6431,10.665,8385290.3455352
2006-12-08,10.6133,10.6908,10.5302,10.5679,9408316.3258073
2006-12-11,10.5569,10.667,10.4984,10.6133,16979969.738496
2006-12-12,10.5906,10.6026,10.4944,10.5142,16061632.231279
2006-12-13,10.4885,10.5122,10.3625,10.4359,16569474.993525
2006-12-14,10.4577,10.5896,10.4448,10.5639,13426017.330643
2006-12-15,10.5806,10.5896,10.4537,10.4577,10390927.948913
2006-12-18,10.5499,10.5956,10.4637,10.4736,9769216.8580049
2006-12-19,10.4736,10.4905,10.3239,10.4736,15202064.758669
2006-12-20,10.5639,10.8989,10.5282,10.8662,32703658.639914
2006-12-21,10.8018,11.0199,10.7522,10.9228,39616853.302867
2006-12-22,10.8633,10.9099,10.7829,10.8841,11295480.041856
2006-12-26,10.8841,10.9436,10.8306,10.9019,7374213.4050393
2006-12-27,10.9168,10.9168,10.8146,10.8385,7595527.289611
2006-12-28,10.8455,10.8732,10.7999,10.8018,6884746.4890921
2006-12-29,10.7999,10.8802,10.7572,10.7829,7578996.8937961
2007-01-03,10.6719,10.8573,10.5429,10.6363,19031519.729663
2007-01-04,10.6363,10.776,10.5479,10.7432,16491407.395819
2007-01-05,10.6828,10.8236,10.6391,10.7602,17215063.995127
2007-01-08,10.7255,10.7779,10.6293,10.7295,11154983.778744
2007-01-09,10.7295,10.8841,10.7105,10.8643,16743950.739736
2007-01-10,10.8048,10.8732,10.7829,10.8643,14360887.25056
2007-01-11,10.8802,10.9278,10.8286,10.8891,15856847.734079
2007-01-12,10.8395,10.8921,10.8146,10.8643,10185230.810899
2007-01-16,10.8355,10.8891,10.8018,10.8861,10284405.118244
2007-01-17,10.8682,10.8802,10.7829,10.8702,12145857.574429
2007-01-18,10.8702,10.9168,10.7799,10.8553,17791768.279958
2007-01-19,10.8901,10.9099,10.8335,10.8841,12287284.630324
2007-01-22,10.9069,10.9069,10.6133,10.6391,17656774.081242
2007-01-23,10.6391,10.7036,10.4745,10.538,14921063.156463
2007-01-24,10.5409,10.5926,10.5192,10.5449,9683819.897391
2007-01-25,10.5519,10.6363,10.4339,10.4359,11377222.405444
2007-01-26,10.4537,10.5013,10.3357,10.3665,12027394.779971
2007-01-29,10.3853,10.5212,10.3843,10.4885,18720206.351138
2007-01-30,10.5072,10.6491,10.5072,10.6451,22674542.855569
2007-01-31,10.6451,10.8048,10.6183,10.7602,19762510.734093
2007-02-01,10.7373,11.0031,10.7175,10.9644,28391169.610154
2007-02-02,10.9981,11.0428,10.8702,10.9119,12562782.151252
2007-02-05,10.8455,10.9258,10.7205,10.8266,13529796.188213
2007-02-06,10.8266,11.0288,10.8266,11.018,13190926.09934
2007-02-07,11.0894,11.2163,11.0428,11.2044,23063924.840243
2007-02-08,11.1836,11.2937,11.132,11.2609,17797287.487882
2007-02-09,11.2223,11.3392,11.2223,11.2828,19030604.063521
2007-02-12,11.2828,11.37,11.2431,11.367,22959999.758455
2007-02-13,11.2648,11.494,11.2648,11.4562,20897071.506185
2007-02-14,11.4562,11.5168,11.4305,11.4751,15333431.588318
2007-02-15,11.4602,11.5098,11.4127,11.491,13019194.326226
2007-02-16,11.5971,11.7092,11.5078,11.5762,17418014.134714
2007-02-20,11.5762,11.6615,11.5039,11.6328,16829360.810107
2007-02-21,11.6298,11.6933,11.5991,11.6615,12702371.824206
2007-02-22,11.6418,11.7934,11.611,11.7884,13145013.71155
2007-02-23,11.7884,11.7884,11.6705,11.7657,8301733.7931913
2007-02-26,11.8578,11.8578,11.6715,11.7419,15206734.857683
2007-02-27,11.6992,11.7429,11.2431,11.3205,21067466.08403
2007-02-28,11.4077,11.4464,11.2491,11.374,20515548.316935
2007-03-01,11.2281,11.5366,11.126,11.4672,19439352.18541
2007-03-02,11.4562,11.5297,11.3095,11.3095,12998996.223629
2007-03-05,11.3115,11.3532,11.1569,11.1569,13731893.185118
2007-03-06,11.2104,11.488,11.1964,11.4464,14765870.855149
2007-03-07,11.4235,11.491,11.2758,11.3898,21684485.898624
2007-03-08,11.4562,11.5851,11.3779,11.3898,14673112.261456
2007-03-09,11.4711,11.5744,11.4235,11.5217,12153218.199066
2007-03-12,11.5098,11.5534,11.4562,11.4979,10095233.333833
2007-03-13,11.4374,11.4781,11.2044,11.3898,12805224.931205
2007-03-14,11.3898,11.4504,11.1896,11.4147,15520735.736504
2007-03-15,11.4077,11.5714,11.4077,11.5058,13489381.831046
2007-03-16,11.5177,11.73,11.5058,11.7022,22146499.97384
2007-03-19,11.7389,11.8271,11.7022,11.7964,13257047.682599
2007-03-20,11.7964,11.9065,11.7587,11.8946,10041042.638377
2007-03-21,11.8946,11.9868,11.7785,11.85,17580110.236036
2007-03-22,11.846,11.8668,11.6328,11.8271,29068897.686586
2007-03-23,11.6536,11.8975,11.4374,11.8728,40197979.609761
2007-03-26,11.8728,11.9124,11.6972,11.846,13315222.735902
2007-03-27,11.8163,11.8191,11.5821,11.6021,20496251.762279
2007-03-28,11.5851,11.5851,11.4235,11.4484,20705636.775932
2007-03-29,11.4464,11.5148,11.3779,11.4305,15121259.238523
2007-03-30,11.4562,11.6149,11.4077,11.5714,14308535.954932
2007-04-02,11.6298,11.6705,11.5297,11.5901,10367052.055105
2007-04-03,11.5971,11.719,11.5534,11.5851,12342386.95815
2007-04-04,11.6418,11.7607,11.5851,11.6705,13669830.584481
2007-04-05,11.6705,11.725,11.5951,11.6476,10475878.169328
2007-04-09,11.6328,11.7805,11.6328,11.7389,13351177.758621
2007-04-10,11.7022,11.7747,11.6149,11.7627,15786133.701909
2007-04-11,11.8311,11.9372,11.721,11.7587,12267183.338245
2007-04-12,11.725,11.8311,11.6298,11.8133,9243471.2091737
2007-04-13,11.9977,11.9977,11.6298,11.6833,9840845.5478735
2007-04-16,11.7607,11.8688,11.6853,11.8391,11256917.185831
2007-04-17,11.844,11.846,11.6685,11.7934,9883558.1463809
2007-04-18,11.7785,11.7834,11.6813,11.7379,9518063.148387
2007-04-19,11.8688,11.8688,11.6149,11.6476,10513574.772913
2007-04-20,11.6476,11.7022,11.5604,11.6585,16596567.820145
2007-04-23,11.6388,11.8153,11.6388,11.6645,11409361.480275
2007-04-24,11.73,11.735,11.4979,11.6536,11134785.676148
2007-04-25,11.73,11.7607,11.6298,11.6755,10911486.16753
2007-04-26,11.6715,11.7687,11.613,11.728,14182729.679367
2007-04-27,11.6833,11.8301,11.6506,11.7884,9009252.2809684
2007-04-30,11.8163,11.9759,11.723,11.732,11757608.071118
2007-05-01,11.732,11.732,11.3988,11.5396,13887936.612228
2007-05-02,11.5802,11.732,11.5574,11.6476,10775708.40869
2007-05-03,11.6615,11.7389,11.5634,11.6021,6875090.6484427
2007-05-04,11.6328,11.725,11.5851,11.6041,8823798.6254825
2007-05-07,11.6021,11.7884,11.6021,11.733,11725297.560996
2007-05-08,11.7497,11.8638,11.6992,11.7072,11704139.42077
2007-05-09,11.719,11.8103,11.6903,11.7429,14093044.819594
2007-05-10,11.7657,11.7657,11.6041,11.6091,12517791.480261
2007-05-11,11.611,11.611,11.4672,11.5485,16067137.321002
2007-05-14,11.6021,11.6585,11.491,11.5118,16858745.827411
2007-05-15,11.5415,11.5971,11.4355,11.4523,15974396.879281
2007-05-16,11.4751,11.6149,11.4711,11.5396,12255885.752573
2007-05-17,11.4979,11.6041,11.4711,11.5297,9695866.7561271
2007-05-18,11.5217,11.5971,11.4523,11.5971,11060492.68017
2007-05-21,11.6715,11.963,11.6506,11.9084,18764928.77632
2007-05-22,11.9104,12.0592,11.8688,12.0047,17266948.381698
2007-05-23,12.0651,12.0651,11.8985,11.9392,10273837.645225
2007-05-24,11.9828,12.0631,11.8311,11.8608,12928284.208345
2007-05-25,11.85,11.8688,11.7884,11.8241,10463478.35558
2007-05-29,11.8916,12.0314,11.846,11.9184,14564482.793595
2007-05-30,11.9124,12.1414,11.8153,12.1384,16804104.357986
2007-05-31,12.1891,12.441,12.1484,12.3587,24304582.880105
2007-06-01,12.3587,12.434,12.3001,12.3467,10980048.182577
2007-06-04,12.5401,12.5401,12.2843,12.4637,10811527.291618
2007-06-05,12.4657,12.5213,12.3577,12.3874,13882895.406232
2007-06-06,12.3894,12.3894,12.1346,12.1346,19346006.677956
2007-06-07,12.1137,12.1137,11.7834,11.7834,29953247.64316
2007-06-08,11.5971,11.6149,11.2975,11.5317,40801862.438858
2007-06-11,11.6715,11.7687,11.6071,11.6298,22958391.292049
2007-06-12,11.6298,11.719,11.5317,11.5841,26962589.246618
2007-06-13,11.6605,11.7657,11.5554,11.6476,14722239.565171
2007-06-14,11.7072,11.7478,11.5991,11.6903,18457052.171157
2007-06-15,11.735,11.7379,11.6268,11.6348,14420571.942866
2007-06-18,11.732,11.7547,11.6368,11.6785,8633241.2405419
2007-06-19,11.6506,11.8985,11.5971,11.8688,13880597.164891
2007-06-20,11.9124,11.9739,11.6715,11.6785,11714248.052276
2007-06-21,11.6903,11.7934,11.5744,11.6685,12099250.36949
2007-06-22,11.6685,11.6972,11.5168,11.5297,18102170.026113
2007-06-25,11.6715,11.972,11.5851,11.721,22681893.395777
2007-06-26,11.8191,11.9759,11.6735,11.723,24710021.292437
2007-06-27,12.3587,12.7851,12.086,12.6938,64855145.385126
2007-06-28,12.665,12.905,12.5808,12.6938,23536192.762741
2007-06-29,12.6968,12.8326,12.5213,12.6938,13395715.638753
2007-07-02,12.7851,12.9368,12.7177,12.7197,16251979.860098
2007-07-03,12.7275,12.8843,12.6968,12.8466,10867542.260257
2007-07-05,12.8466,12.9368,12.6522,12.9269,13998406.488357
2007-07-06,12.9269,13.0598,12.8526,12.9933,9729826.0703695
2007-07-09,12.9843,12.9843,12.7712,12.8663,12580313.930853
2007-07-10,12.7969,12.911,12.7037,12.7315,13301586.571176
2007-07-11,12.6522,12.7969,12.5719,12.7315,17683863.882534
2007-07-12,12.7245,12.9616,12.7197,12.9457,13892068.202738
2007-07-13,12.8813,12.905,12.7929,12.8526,9682902.2143632
2007-07-16,12.6988,12.8575,12.6968,12.8049,9577749.8575798
2007-07-17,12.675,12.9745,12.673,12.9437,14511946.95292
2007-07-18,12.8069,13.0132,12.7909,12.9963,16514145.76605
2007-07-19,13.0359,13.143,12.9655,13.031,18777599.861204
2007-07-20,12.9288,13.0459,12.7245,12.7454,22034939.970949
2007-07-23,12.8623,13.027,12.8286,12.9368,16377535.033386
2007-07-24,12.8813,12.9368,12.667,12.7077,22053077.824727
2007-07-25,12.7107,12.7544,12.4429,12.5946,20839910.946427
2007-07-26,12.3487,12.4717,12.1384,12.3894,39526941.543446
2007-07-27,12.2953,12.4231,12.074,12.074,24553046.064098
2007-07-30,12.2693,12.3964,12.1097,12.3784,21734010.528838
2007-07-31,12.2089,12.553,12.2089,12.2953,22387488.57915
2007-08-01,12.4598,12.4637,12.1911,12.3894,27982922.68438
2007-08-02,12.4667,12.4667,12.2615,12.4013,15779989.259394
2007-08-03,12.2248,12.5123,12.2198,12.306,19867659.057106
2007-08-06,12.1644,12.5421,12.1644,12.5143,16996024.149267
2007-08-07,12.4182,12.7712,12.3745,12.6433,18303310.010717
2007-08-08,12.5769,12.7107,12.1663,12.33,20876457.925118
2007-08-09,12.1454,12.1961,11.369,11.7389,39926764.945779
2007-08-10,11.5415,12.2178,11.3244,12.1504,25329159.845538
2007-08-13,12.2178,12.5669,12.1722,12.2288,16440907.601333
2007-08-14,12.2288,12.3666,11.8916,11.9035,14487147.325425
2007-08-15,11.8311,12.0235,11.6368,11.6665,15438178.55106
2007-08-16,11.5455,11.717,11.4127,11.5841,20011981.352533
2007-08-17,11.8421,12.084,11.4731,11.8608,14437107.380896
2007-08-20,11.8688,11.97,11.7607,11.8421,10103964.432353
2007-08-21,11.8688,11.9461,11.6972,11.7884,12173877.160062
2007-08-22,11.8361,11.9759,11.725,11.8034,16605743.64198
2007-08-23,11.8588,11.959,11.6992,11.7687,10423993.782757
2007-08-24,11.7687,11.848,11.717,11.7884,9092405.4561574
2007-08-27,11.7884,11.8638,11.732,11.735,8093035.5291444
2007-08-28,11.735,11.844,11.613,11.6585,21297963.85798
2007-08-29,11.7419,12.078,11.7379,12.078,13237298.337087
2007-08-30,11.9561,12.1961,11.9372,12.1454,10792708.738891
2007-08-31,12.2566,12.3666,12.1097,12.2713,12000301.953351
2007-09-04,12.2059,12.4657,12.1534,12.2873,14978016.98543
2007-09-05,12.2386,12.2406,11.9888,12.081,11272071.057104
2007-09-06,12.0334,12.312,12.0334,12.1534,8703493.4058688
2007-09-07,11.9957,12.0086,11.8014,11.9124,11758016.490488
2007-09-10,11.9868,12.1117,11.7934,12.0086,9687949.4710159
2007-09-11,12.0433,12.1326,11.957,12.095,7811340.1182304
2007-09-12,12.086,12.33,12.0086,12.2129,11457572.109406
2007-09-13,12.2923,12.4737,12.1384,12.3854,9954929.683313
2007-09-14,12.322,12.5074,12.2693,12.4637,10991979.070381
2007-09-17,12.4132,12.4132,12.2149,12.2655,20863137.403015
2007-09-18,12.3517,12.8793,12.2783,12.8069,21505048.613406
2007-09-19,12.9199,13.1806,12.665,12.7544,29546061.599304
2007-09-20,12.7851,12.8516,12.5946,12.7017,18834070.646028
2007-09-21,13.1142,13.2828,12.4479,12.4687,47214772.619008
2007-09-24,12.5609,12.6542,12.3437,12.5897,28302237.048776
2007-09-25,12.4132,12.8247,12.3944,12.7315,25637088.889732
2007-09-26,12.7732,12.8089,12.6522,12.7177,12008117.38573
2007-09-27,12.7037,12.7077,12.4776,12.667,16423003.706305
2007-09-28,12.6483,12.8266,12.6313,12.7782,14638677.970613
2007-10-01,12.8069,12.9863,12.7682,12.9358,18539749.53016
2007-10-02,12.913,13.0399,12.8306,12.8843,10979577.239749
2007-10-03,12.8109,13.0667,12.8069,12.8971,14618935.684201
2007-10-04,12.8971,12.9506,12.7642,12.9288,12123822.08889
2007-10-05,12.9249,13.1748,12.8486,13.143,18028693.868875
2007-10-08,13.1024,13.1689,12.9933,13.0686,9150721.6914658
2007-10-09,13.0667,13.5417,13.0568,13.4524,26886476.011229
2007-10-10,13.3869,13.5823,13.3462,13.4693,20600488.45292
2007-10-11,13.5001,13.5218,13.2551,13.2868,27051777.952489
2007-10-12,13.2768,13.8164,13.2768,13.7529,25020012.602335
2007-10-15,13.7212,14.098,13.6845,13.9215,22048242.341079
2007-10-16,13.9095,13.9452,13.6568,13.9195,20487995.640358
2007-10-17,14.0474,14.0623,13.5001,13.7559,15019320.789223
2007-10-18,13.6279,13.8521,13.6031,13.7787,10022687.969379
2007-10-19,13.7082,13.9314,13.5863,13.7926,21066556.468544
2007-10-22,13.6131,13.8233,13.4951,13.7579,19935151.114249
2007-10-23,13.9165,14.0217,13.6031,13.9621,18249558.996361
2007-10-24,13.8977,13.9165,13.5863,13.8204,22509247.973409
2007-10-25,13.8144,13.98,13.7589,13.9035,21890285.897813
2007-10-26,13.8253,14.1535,13.8064,14.0702,16732932.492744
2007-10-29,14.0385,14.2586,14.0355,14.2051,11128355.844296
2007-10-30,13.9889,14.2546,13.9373,14.1397,9291692.9311765
2007-10-31,14.2805,14.4976,14.219,14.4311,13504539.736091
2007-11-01,14.3617,14.3894,13.8668,13.9006,14584954.184215
2007-11-02,14.2288,14.2318,13.6488,13.9115,11216510.896208
2007-11-05,13.5001,13.9235,13.5001,13.8034,12211789.570425
2007-11-06,13.8144,13.9968,13.6685,13.9344,10611618.61578
2007-11-07,13.7856,13.9344,13.5764,13.6725,13461219.046523
2007-11-08,13.6845,13.8601,13.266,13.7856,17945564.896315
2007-11-09,13.5764,13.6865,13.3819,13.5456,14703993.808005
2007-11-12,13.4405,14.0255,13.3165,13.6329,19467957.676362
2007-11-13,13.7212,13.9621,13.5675,13.9344,14466850.395425
2007-11-14,13.9919,14.1108,13.7499,13.7687,13091092.270346
2007-11-15,13.7212,13.9334,13.5655,13.7311,9629799.6287841
2007-11-16,13.8521,13.9195,13.4197,13.6428,16244826.974697
2007-11-19,13.5823,13.7757,13.4236,13.5001,13229094.654196
2007-11-20,13.5338,13.7032,13.3959,13.5635,12903218.351929
2007-11-21,13.3542,13.9215,13.3542,13.6944,11098717.707827
2007-11-23,13.7479,13.9373,13.6964,13.8868,3993821.0772554
2007-11-26,13.9125,13.9125,13.5268,13.5397,9176722.3744386
2007-11-27,13.5843,13.9195,13.5843,13.8084,12008628.666274
2007-11-28,13.9373,14.2903,13.8084,14.2021,16096828.904944
2007-11-29,14.1852,14.1852,13.9016,14.092,7938993.8611665
2007-11-30,14.1535,14.4154,14.1535,14.2963,12405173.620779
2007-12-03,14.1455,14.7941,14.1228,14.5908,15265441.360389
2007-12-04,14.6701,14.6701,14.2725,14.33,17025701.615008
2007-12-05,14.4678,14.5363,14.2258,14.3617,12504071.614774
2007-12-06,14.2358,14.2943,14.1357,14.2458,12091455.105968
2007-12-07,14.2458,14.4004,14.1803,14.2438,8039705.0354727
2007-12-10,14.2438,14.3914,14.2378,14.344,8922498.9646706
2007-12-11,14.3934,14.5065,13.97,13.98,12825475.472833
2007-12-12,14.1257,14.34,13.8124,14.0375,15637984.365724
2007-12-13,13.9403,14.216,13.9334,14.1475,18356897.657325
2007-12-14,14.1803,14.1803,13.9195,14.0077,11326710.509644
2007-12-17,13.9452,14.102,13.6865,13.7311,10585077.40742
2007-12-18,13.8411,13.8938,13.5536,13.8868,15196095.785218
2007-12-19,13.972,14.0791,13.7926,13.8977,13972097.221861
2007-12-20,14.333,14.678,14.333,14.3767,29058504.674186
2007-12-21,14.5174,14.5174,14.335,14.4331,13717943.394652
2007-12-24,14.3934,14.5987,14.3934,14.565,6678743.792884
2007-12-26,14.5413,14.5868,14.2834,14.3914,8516384.8956041
2007-12-27,14.333,14.4251,14.1237,14.1555,9640694.8457426
2007-12-28,14.338,14.3499,13.9502,14.0057,20195764.018153
2007-12-31,13.9403,14.1089,13.9403,13.9889,8350326.6221768
2008-01-02,14.0077,14.0891,13.6568,13.7826,11228468.003527
2008-01-03,13.7826,13.8868,13.5843,13.6587,12209498.388184
2008-01-04,13.5536,13.6944,13.4376,13.4465,25639312.506299
2008-01-07,13.5001,13.5714,13.3512,13.5238,23886562.125864
2008-01-08,13.5892,13.7172,13.4059,13.4633,19187050.867786
2008-01-09,13.5069,13.5069,13.3135,13.4931,26769880.852998
2008-01-10,13.4832,13.7589,13.3512,13.6191,26316877.214984
2008-01-11,13.5089,13.5089,13.1123,13.2204,25510676.53999
2008-01-14,13.3017,13.3919,13.0359,13.2273,16383705.695415
2008-01-15,13.0399,13.0429,12.4132,12.4271,32460689.452773
2008-01-16,12.3993,12.6889,12.2198,12.5599,26915860.020089
2008-01-17,12.5699,12.7107,12.1871,12.1911,20223516.366422
2008-01-18,12.2953,13.0399,12.1961,12.306,19555795.068764
2008-01-22,11.3175,12.6293,11.2163,12.4757,25358771.762491
2008-01-23,12.088,12.6483,11.7627,12.5263,35595722.583771
2008-01-24,12.549,12.7712,12.2516,12.5024,24348830.328686
2008-01-25,12.67,12.67,12.1067,12.1961,21390434.037007
2008-01-28,12.2029,12.5719,12.1247,12.4757,12508649.945484
2008-01-29,12.5382,12.5382,12.2585,12.4876,16517432.28142
2008-01-30,12.6889,13.0528,12.6483,12.9368,25474025.691681
2008-01-31,12.9338,13.5397,12.8882,13.3582,34106837.335552
2008-02-01,13.4246,13.6131,13.1748,13.6131,18733911.089982
2008-02-04,13.6171,13.6398,13.1192,13.2293,14165508.500173
2008-02-05,13.021,13.2541,12.9556,13.024,16555028.040716
2008-02-06,13.1352,13.3722,13.0329,13.0746,17707011.680578
2008-02-07,12.9725,13.2968,12.9655,13.2343,17777119.638573
2008-02-08,13.1856,13.3771,13.027,13.2056,13164639.018586
2008-02-11,13.2293,13.3482,13.0667,13.2114,12619953.803882
2008-02-12,13.2441,13.4931,13.1876,13.3682,14319007.625878
2008-02-13,13.4722,13.6656,13.2461,13.6211,15838603.993799
2008-02-14,13.6964,13.7212,13.5169,13.5675,14477300.88907
2008-02-15,13.5348,13.7032,13.4346,13.5655,12250049.893583
2008-02-19,13.6964,13.7192,13.263,13.3115,10725028.102928
2008-02-20,13.2293,13.4039,13.1669,13.3295,10447134.521701
2008-02-21,12.9913,13.3185,12.9913,13.1352,15090446.26609
2008-02-22,13.1649,13.2373,12.9913,13.1946,15324084.331192
2008-02-25,13.2204,13.4445,13.1302,13.4157,11453806.583663
2008-02-26,13.3771,13.7212,13.3771,13.6348,11482381.821328
2008-02-27,13.5238,13.7032,13.5119,13.5843,10467752.136538
2008-02-28,13.4951,13.5922,13.3939,13.5089,9778164.7717472
2008-02-29,13.3542,13.4405,13.0568,13.1103,13553352.405626
2008-03-03,13.1192,13.1768,12.9288,13.0885,11889271.382975
2008-03-04,12.9843,13.263,12.9546,13.1589,19063326.01834
2008-03-05,13.1589,13.4812,13.0945,13.2441,13510301.978752
2008-03-06,13.2016,13.2056,12.9407,12.9725,21353854.788144
2008-03-07,12.8486,13.0052,12.5639,12.684,19740610.379902
2008-03-10,12.67,12.8466,12.3637,12.4063,18576282.390652
2008-03-11,12.662,12.675,12.3487,12.6136,16871467.334439
2008-03-12,12.6293,13.1252,12.6293,13.0152,20938191.773374
2008-03-13,12.8189,13.3682,12.6293,13.2928,22092762.069242
2008-03-14,13.4177,13.4177,12.9179,13.0568,21674535.592652
2008-03-17,12.7245,13.1024,12.5769,12.905,20980589.737699
2008-03-18,13.1252,13.4465,12.9695,13.4326,15832335.512808
2008-03-19,13.6745,13.7032,13.4614,13.4633,23772664.552358
2008-03-20,14.092,14.6671,13.4633,14.6513,49705516.631286
2008-03-24,14.5888,15.3762,14.4768,15.045,34238731.580831
2008-03-25,15.0807,15.0926,14.8129,14.8903,23486074.159668
2008-03-26,14.8406,14.8963,14.3894,14.4331,23709026.763932
2008-03-27,14.4926,14.6603,14.3697,14.3697,17610168.893189
2008-03-28,14.4461,14.4658,14.1783,14.344,24489029.101145
2008-03-31,14.319,14.8656,14.319,14.8099,26114630.968532
2008-04-01,14.9409,15.2284,14.6483,15.151,20715474.136302
2008-04-02,15.0004,15.2463,14.7107,14.8031,17847422.226043
2008-04-03,14.685,15.1006,14.6483,15.0033,14811083.383576
2008-04-04,15.0609,15.0816,14.7991,14.92,14423542.815615
2008-04-07,14.9974,15.0152,14.5531,14.5551,14929755.934154
2008-04-08,14.4271,14.688,14.4271,14.4887,15071440.142987
2008-04-09,14.5273,14.6513,14.3637,14.4678,14402629.727009
2008-04-10,14.4441,14.8149,14.3537,14.6731,20049700.14186
2008-04-11,14.5273,14.8099,14.5036,14.5254,14996350.477128
2008-04-14,14.4411,14.5393,14.342,14.3874,10127302.826103
2008-04-15,14.5065,14.5065,14.1981,14.335,10847665.850941
2008-04-16,14.4074,14.4926,14.2586,14.3894,12721658.294433
2008-04-17,14.3747,14.7474,14.3747,14.7107,15922141.385728
2008-04-18,14.8406,14.8406,14.6434,14.7842,18404597.005911
2008-04-21,14.694,14.9954,14.6156,14.9448,16775432.309804
2008-04-22,14.9071,14.9795,14.6603,14.8169,13252139.591064
2008-04-23,14.9071,15.0152,14.6751,14.7177,16169913.786342
2008-04-24,14.7684,14.9409,14.683,14.8229,16451463.98148
2008-04-25,14.923,14.9924,14.7504,14.9697,14196679.469832
2008-04-28,15.0331,15.0331,14.7227,14.7703,13339872.105406
2008-04-29,14.7703,14.92,14.6999,14.8586,11481883.650542
2008-04-30,14.8586,14.9637,14.5065,14.5481,18715347.673305
2008-05-01,14.5481,14.92,14.4808,14.7684,14360973.976649
2008-05-02,14.9379,14.9379,14.5938,14.7366,13676693.038332
2008-05-05,14.6186,14.915,14.4926,14.5868,10060264.568259
2008-05-06,14.5839,14.7703,14.4154,14.7177,8998544.6343872
2008-05-07,14.7544,14.9547,14.5908,14.5938,5807454.1801486
2008-05-08,14.563,14.5938,14.0117,14.1108,20710408.727676
2008-05-09,14.2219,14.2219,13.978,14.1257,10867807.480736
2008-05-12,14.1931,14.3607,14.1228,14.2288,38587167.565766
2008-05-13,14.2943,14.3914,14.0811,14.2993,18023222.057765
2008-05-14,14.3747,14.8943,14.2993,14.688,17608004.774752
2008-05-15,14.7842,14.9043,14.6573,14.8149,13201917.118372
2008-05-16,14.8675,14.8675,14.5511,14.7068,9530941.9725054
2008-05-19,14.7068,14.9527,14.6324,14.7614,11136050.263529
2008-05-20,14.6344,14.8426,14.5293,14.6007,17105675.169773
2008-05-21,14.6156,14.6671,14.1237,14.1852,12873353.315811
2008-05-22,14.1764,14.2626,14.0662,14.1584,12378034.405787
2008-05-23,14.1317,14.219,13.9542,14.1049,9214320.1506198
2008-05-27,14.1377,14.5224,13.9621,14.3787,11897148.330371
2008-05-28,14.569,14.8249,14.5016,14.6751,14512779.926744
2008-05-29,14.677,14.9974,14.576,14.8943,13473647.09667
2008-05-30,14.9687,15.0004,14.6255,14.8903,11956576.878184
2008-06-02,14.8675,14.8675,14.3787,14.6226,13292493.441658
2008-06-03,14.7019,14.7504,14.4401,14.5858,12797677.744633
2008-06-04,14.5858,14.8963,14.5333,14.7961,16231741.419786
2008-06-05,14.8199,15.3058,14.7564,15.2602,22440147.449859
2008-06-06,15.1055,15.154,14.7941,14.7941,14716029.573869
2008-06-09,14.7802,15.0014,14.6394,14.937,15693468.893403
2008-06-10,14.8169,15.0271,14.8099,14.913,17660496.243941
2008-06-11,14.925,14.925,14.6661,14.688,20929856.992907
2008-06-12,14.7366,14.9409,14.4728,14.5433,13907897.730746
2008-06-13,14.6117,15.1849,14.6117,15.0252,15600946.275346
2008-06-16,14.9924,14.9954,14.7832,14.8923,14688776.404829
2008-06-17,15.0707,15.0707,14.7604,14.8099,14957234.9944
2008-06-18,14.7454,15.0152,14.69,14.7832,14578387.20413
2008-06-19,14.8199,14.913,14.5967,14.7743,13557128.015798
2008-06-20,14.6414,14.6999,14.344,14.5333,19491776.088925
2008-06-23,14.5987,14.7614,14.4907,14.569,14873222.625872
2008-06-24,14.6107,14.677,14.3547,14.3677,16959622.386351
2008-06-25,14.4291,14.7019,14.335,14.3677,21882389.790001
2008-06-26,13.2541,13.5001,12.55,12.9546,85005494.177833
2008-06-27,13.0052,13.4633,12.8575,13.1401,35053238.79989
2008-06-30,13.1669,13.1856,12.9526,12.9795,22713523.206949
2008-07-01,12.9775,12.9863,12.55,12.8486,34241080.244317
2008-07-02,12.9229,13.0498,12.6253,12.6503,22388040.197411
2008-07-03,12.6938,12.9427,12.5024,12.7454,11372090.439589
2008-07-07,12.7642,12.8971,12.093,12.2973,37968548.360752
2008-07-08,12.2655,12.7107,12.1177,12.7017,22112214.932545
2008-07-09,12.6522,12.6522,12.322,12.4013,28847863.140695
2008-07-10,12.3804,12.4013,11.9798,12.1247,25201291.304266
2008-07-11,12.0076,12.3844,11.8985,12.2536,29192266.555693
2008-07-14,12.4231,12.4806,12.1097,12.1554,18786824.088298
2008-07-15,12.1297,12.665,12.1297,12.553,25638345.409569
2008-07-16,12.5094,12.7107,12.2843,12.665,28101177.739604
2008-07-17,12.677,12.8019,12.3964,12.7544,29816667.163783
2008-07-18,12.7929,12.8049,12.2674,12.675,18894722.435065
2008-07-21,12.4687,12.6056,12.3001,12.5243,13644480.347171
2008-07-22,12.4598,12.7801,12.3379,12.7801,17520309.572798
2008-07-23,12.7909,13.1589,12.7424,12.8922,17377708.68938
2008-07-24,12.9933,13.0528,12.6136,12.66,15555713.578062
2008-07-25,12.7385,12.8436,12.5401,12.667,14206423.045013
2008-07-28,12.66,12.8286,12.4637,12.4657,11753899.018177
2008-07-29,12.4588,12.901,12.437,12.8623,10835651.262377
2008-07-30,12.915,13.1549,12.7841,12.9963,11848475.834398
2008-07-31,13.0132,13.1162,12.6116,12.7821,12478054.796715
2008-08-01,12.7245,13.021,12.5769,12.9368,14497616.979485
2008-08-04,12.9795,13.1063,12.8069,13.0191,11300862.101547
2008-08-05,13.0925,13.4147,12.9616,13.4147,20763104.910772
2008-08-06,13.3939,13.6211,13.1529,13.5417,21514385.786103
2008-08-07,13.3682,13.4177,13.0766,13.2541,20098499.701637
2008-08-08,13.2988,13.7836,13.1748,13.7092,13630861.325973
2008-08-11,13.7252,14.1108,13.5744,13.7807,15852019.309533
2008-08-12,13.6587,13.8084,13.4177,13.5218,14702730.229066
2008-08-13,13.5675,13.6448,13.272,13.4931,9489134.9557112
2008-08-14,13.4039,13.6895,13.3602,13.5001,11638005.736197
2008-08-15,13.5049,13.6964,13.4792,13.5655,12763024.621685
2008-08-18,13.6111,13.6675,13.3632,13.4266,7436680.3912734
2008-08-19,13.3315,13.4009,13.2353,13.2928,8470572.34366
2008-08-20,13.3067,13.3751,13.0925,13.2114,14528268.601056
2008-08-21,13.0905,13.2273,12.905,13.1946,12460919.335167
2008-08-22,13.2818,13.5001,13.266,13.3106,11220665.680905
2008-08-25,13.2114,13.3413,12.9398,13.0032,11710217.306054
2008-08-26,13.021,13.0399,12.7969,12.8326,13731644.099724
2008-08-27,12.8703,13.024,12.7851,12.9933,9553996.9938034
2008-08-28,13.0498,13.4059,13.024,13.3335,10635217.187795
2008-08-29,13.3245,13.3602,13.1787,13.1996,7627586.697453
2008-09-02,13.4098,13.6656,13.2373,13.3245,15536780.062846
2008-09-03,13.2273,13.5208,13.0686,13.4812,14197519.502757
2008-09-04,13.2798,13.4445,12.9893,13.0102,13469186.753778
2008-09-05,12.9388,12.9982,12.7355,12.8129,15789084.405798
2008-09-08,13.0667,13.1569,12.8286,13.1381,14546855.211919
2008-09-09,13.1381,13.4078,12.9526,13.1282,16092421.001082
2008-09-10,13.0429,13.2441,12.8773,13.0399,16966900.318671
2008-09-11,12.903,13.2898,12.8326,13.2798,15251169.876641
2008-09-12,13.1966,13.5188,13.0667,13.4832,15119889.773082
2008-09-15,13.1589,13.6518,12.8535,13.1748,16427373.289336
2008-09-16,12.8723,13.4881,12.8603,13.3275,16543783.902519
2008-09-17,12.9556,13.3682,12.7851,12.9675,22372072.512727
2008-09-18,13.1212,14.3717,12.7949,14.0761,57903514.929952
2008-09-19,14.5095,14.5174,13.4673,13.8758,33227639.513692
2008-09-22,14.2001,14.333,13.6012,13.7529,19078828.810853
2008-09-23,13.8084,13.8084,13.1856,13.2491,19981780.504933
2008-09-24,13.0409,13.2948,12.8159,12.908,21422326.043331
2008-09-25,13.5942,14.326,13.5942,14.1584,52851939.116259
2008-09-26,13.976,14.8099,13.9373,14.7634,34697320.984
2008-09-29,14.5868,14.6671,14.0742,14.1674,35443378.125173
2008-09-30,14.3607,14.688,14.1228,14.569,24486969.860769
2008-10-01,14.4183,14.5967,14.1882,14.4104,17024963.434815
2008-10-02,14.1833,14.3747,13.8521,13.8868,24667391.386247
2008-10-03,14.0236,14.3747,13.7757,13.7757,18333080.253204
2008-10-06,13.4971,13.7212,12.5054,13.3165,39352162.255925
2008-10-07,13.4901,13.4901,12.6036,12.6253,20760316.566188
2008-10-08,12.4201,12.8217,12.0106,12.1326,42309804.232325
2008-10-09,12.2129,12.4013,11.5168,11.5604,27815002.825381
2008-10-10,10.9644,12.6136,10.6788,11.8757,44764142.447916
2008-10-13,12.1297,12.2733,11.8261,12.1644,29979233.199489
2008-10-14,12.2713,12.9457,12.2713,12.441,36630118.757602
2008-10-15,12.2,12.312,10.9336,10.9684,33096206.126813
2008-10-16,11.4622,12.2426,10.8682,12.1891,34214668.116645
2008-10-17,11.8975,12.677,11.732,12.5163,28437177.800019
2008-10-20,12.6908,13.0132,12.3824,13.0132,24642699.662141
2008-10-21,12.8526,13.0032,12.3517,12.441,20085158.002233
2008-10-22,12.088,12.1673,11.1042,11.4355,29933619.310794
2008-10-23,11.37,11.611,10.4905,11.0468,33453755.603295
2008-10-24,10.3645,10.9317,10.2862,10.4062,34580279.085572
2008-10-27,10.2773,10.6451,10.1215,10.1374,17846790.940796
2008-10-28,10.3813,11.4355,10.1552,11.4176,29803931.538554
2008-10-29,11.3641,11.9541,11.0498,11.4305,20518294.306918
2008-10-30,11.8708,12.2783,11.6506,12.1554,27577086.945551
2008-10-31,12.0156,12.8575,12.0156,12.55,24182106.482955
2008-11-03,12.4876,12.7424,12.072,12.1624,14230330.200551
2008-11-04,12.3844,12.4667,11.9828,12.2456,14648742.230632
2008-11-05,12.1941,12.2813,11.4444,11.494,19137013.948585
2008-11-06,11.3115,11.3115,10.8782,11.0288,32749983.480845
2008-11-07,11.0388,11.1587,10.3586,10.7602,27967824.277467
2008-11-10,11.0468,11.0468,10.2207,10.4468,24661725.954103
2008-11-11,10.4339,10.5013,9.6535,9.94403,33613112.773733
2008-11-12,9.83298,9.95794,9.47699,9.65945,22488841.123133
2008-11-13,9.69713,10.655,9.50476,10.6411,28655021.632614
2008-11-14,10.42,10.5956,10.0036,10.1324,19669179.34484
2008-11-17,10.0273,10.4607,10.0164,10.0838,20485144.772314
2008-11-18,10.0453,10.3308,9.70209,10.1582,22197204.482232
2008-11-19,10.1672,10.292,9.53054,9.5474,18661611.785593
2008-11-20,9.42642,10.417,9.29255,9.50277,31179559.5745
2008-11-21,9.66936,10.4905,9.52855,10.427,29429196.17838
2008-11-24,10.4924,11.1042,10.4339,10.9585,21345916.325731
2008-11-25,11.1687,11.488,10.5092,10.7334,27325410.862516
2008-11-26,10.5926,11.6486,10.5053,11.5971,18181207.745877
2008-11-28,11.7607,11.7607,11.2451,11.5971,8598752.4937835
2008-12-01,11.3819,11.3819,10.427,10.4577,16261581.244832
2008-12-02,10.6045,10.9952,10.5399,10.8921,18493093.919962
2008-12-03,10.655,11.4176,10.4111,11.3274,19943162.184549
2008-12-04,11.1429,11.7994,10.8989,11.3175,24732237.289251
2008-12-05,11.1002,11.6665,10.7809,11.6149,15870408.26559
2008-12-08,11.8757,12.4846,11.8271,12.2337,37110981.638831
2008-12-09,12.0354,12.1157,11.3641,11.5277,22338126.308242
2008-12-10,11.2351,11.3145,10.658,10.9981,29221969.232506
2008-12-11,10.9278,11.1587,10.4944,10.6133,18917611.063286
2008-12-12,10.3843,10.8236,10.3695,10.7502,16868040.645507
2008-12-15,10.8921,11.0785,10.3129,10.4944,15603692.265329
2008-12-16,10.5122,10.9336,10.3992,10.8108,28181312.64523
2008-12-17,10.6064,11.4127,10.6064,11.0288,17539750.334786
2008-12-18,11.0388,11.8163,10.9664,11.4751,28307172.368268
2008-12-19,11.6041,11.7607,10.9843,11.1647,28010362.415354
2008-12-22,11.1667,11.2491,10.4845,10.6928,15824804.461322
2008-12-23,10.7175,10.894,10.2544,10.4448,15040126.982882
2008-12-24,10.4637,10.7522,10.3764,10.7007,5033782.847383
2008-12-26,10.7353,10.894,10.7353,10.8385,5646931.2497317
2008-12-29,10.8236,10.8841,10.5122,10.658,10728684.716838
2008-12-30,10.7413,10.8455,10.6263,10.8216,11043781.773077
2008-12-31,10.8484,11.2281,10.7889,11.1042,17321928.687934
2009-01-02,11.0933,11.6715,10.9565,11.5554,13808389.628805
2009-01-05,11.4602,11.7112,11.3898,11.6388,14823559.838981
2009-01-06,11.719,11.7607,11.2828,11.4037,17511509.900159
2009-01-07,11.2401,11.3244,10.9555,10.9912,23147382.565185
2009-01-08,10.9535,11.1944,10.8286,11.1915,18057013.970489
2009-01-09,11.2044,11.2788,10.7502,10.8028,15205814.149326
2009-01-12,10.7572,10.9932,10.663,10.9168,15761446.011576
2009-01-13,10.8484,11.0933,10.6947,10.7799,17883759.448615
2009-01-14,10.5013,10.5539,10.054,10.1612,31457653.835863
2009-01-15,10.1612,10.3159,9.95397,10.2286,18859873.674195
2009-01-16,10.3179,10.3239,9.98764,10.1949,15847107.184226
2009-01-20,10.0453,10.2246,9.57913,9.60888,16813606.915316
2009-01-21,9.73481,9.95794,9.48691,9.94105,16005107.998982
2009-01-22,9.80918,10.2079,9.6178,9.93611,16495316.120451
2009-01-23,9.75265,10.076,9.58805,9.91033,10560547.034176
2009-01-26,9.9699,10.2544,9.80224,9.94403,9188290.2228032
2009-01-27,9.99861,10.051,9.76951,9.91231,11122413.090359
2009-01-28,10.0868,10.5302,10.082,10.3665,13672994.06982
2009-01-29,10.2633,10.3853,9.97678,10.0144,9952812.9616919
2009-01-30,10.08,10.1245,9.78836,9.85877,12216448.576565
2009-02-02,9.70704,9.86967,9.54441,9.67333,11498358.581998
2009-02-03,9.73283,10.1245,9.60292,10.082,12740237.846195
2009-02-04,10.1107,10.1117,9.86074,9.96689,17281729.129103
2009-02-05,9.96689,10.3288,9.87463,10.2792,16592163.950055
2009-02-06,10.305,10.6977,10.1949,10.6026,15918297.201439
2009-02-09,10.6153,10.6153,10.2653,10.4022,13065048.224328
2009-02-10,10.294,10.4022,9.74968,9.81315,20680487.218756
2009-02-11,9.88554,9.88752,9.44723,9.64556,27527346.50856
2009-02-12,9.51665,9.71695,9.34986,9.68126,17072389.495379
2009-02-13,9.62871,9.80918,9.41283,9.46112,13869830.020179
2009-02-17,9.30237,9.30237,9.01092,9.13368,25572962.006505
2009-02-18,9.21738,9.56723,9.13647,9.48095,26919207.042034
2009-02-19,9.56723,9.66142,9.22115,9.3209,14974048.762667
2009-02-20,9.21738,9.44526,9.12983,9.34758,13871509.077587
2009-02-23,9.46608,9.56029,9.01806,9.06051,14827613.77939
2009-02-24,9.06784,9.392,8.81794,9.34986,15908021.168413
2009-02-25,9.28491,9.40202,9.0491,9.18159,18233135.495492
2009-02-26,9.25298,9.25982,8.92881,8.93437,14459383.884285
2009-02-27,8.76074,9.18733,8.72811,9.04324,21509382.900937
2009-03-02,8.89183,8.99198,8.63083,8.65969,19999766.083834
2009-03-03,8.79177,8.98356,8.71532,8.72156,19613667.589202
2009-03-04,8.872,9.43633,8.872,9.26478,19165034.542662
2009-03-05,9.01092,9.13368,8.58908,8.69906,27140482.605775
2009-03-06,8.7654,8.90888,8.49409,8.69906,27512547.609182
2009-03-09,8.56925,8.72811,8.32819,8.39959,23754376.44059
2009-03-10,8.48745,9.14836,8.48745,9.06051,26351330.666242
2009-03-11,9.14341,9.56723,9.09273,9.46112,22095525.202754
2009-03-12,9.46112,9.76754,9.23562,9.71101,20791857.634385
2009-03-13,9.74968,9.76456,9.42642,9.72985,22843362.245624
2009-03-16,9.80224,9.8201,9.50277,9.56327,19081961.034461
2009-03-17,9.55037,9.94008,9.48691,9.89149,25101231.584066
2009-03-18,10.0056,10.1324,9.78836,9.99861,26895135.510305
2009-03-19,9.5345,10.2376,9.42245,10.1265,37056487.402067
2009-03-20,10.2316,10.423,9.64556,9.80621,28641317.902213
2009-03-23,10.0096,10.3903,9.77348,10.3724,16511421.961811
2009-03-24,10.1811,10.2822,9.88355,9.93016,14730204.247098
2009-03-25,10.0433,10.2892,9.83596,10.0987,15432624.047636
2009-03-26,10.1672,10.5162,10.1354,10.3665,16206035.202136
2009-03-27,10.3268,10.3783,10.1434,10.2029,9139517.8909837
2009-03-30,10.0164,10.1137,9.80621,10.074,15254863.80294
2009-03-31,10.1811,10.3764,9.97179,10.2137,20556667.575679
2009-04-01,10.057,10.2792,9.9381,10.2376,14929131.708007
2009-04-02,10.3695,11.1806,10.3695,10.9961,27414853.695996
2009-04-03,10.9476,11.3015,10.9336,11.2975,16502187.650288
2009-04-06,11.1687,11.2163,10.9912,11.1667,12718949.616836
2009-04-07,10.9704,10.9734,10.7809,10.8603,13293290.111539
2009-04-08,10.8821,11.0249,10.7691,10.9436,15041443.00085
2009-04-09,11.1617,11.6506,11.016,11.6001,20713841.467267
2009-04-13,11.4831,11.6457,11.2351,11.5684,14314887.128239
2009-04-14,11.4562,11.4562,10.9298,11.1944,19486729.840716
2009-04-15,11.1944,11.369,11.1162,11.3492,12741737.400769
2009-04-16,11.369,11.7805,11.3095,11.7112,13275710.935121
2009-04-17,11.7687,11.9759,11.5901,11.8926,15914729.330502
2009-04-20,11.735,11.735,11.3294,11.4037,11434765.165058
2009-04-21,11.3918,11.6833,11.3314,11.6001,11815164.948932
2009-04-22,11.5197,12.1941,11.3779,11.9759,16225521.344055
2009-04-23,11.9759,12.072,11.5991,11.844,14017396.476375
2009-04-24,11.844,12.0294,11.7687,11.9204,9638067.8520202
2009-04-27,11.7627,12.0383,11.6665,11.7904,10534584.672033
2009-04-28,11.6348,12.2635,11.6298,12.1067,11325345.077974
2009-04-29,12.1097,12.1434,11.4355,11.5317,25058139.811032
2009-04-30,11.6605,11.9798,11.3641,11.4275,22172101.31343
2009-05-01,11.5118,11.6228,11.4355,11.5217,15958046.994742
2009-05-04,11.5197,12.0354,11.5118,12.0354,16702038.844881
2009-05-05,11.85,12.0156,11.8361,11.9759,15207369.168259
2009-05-06,12.076,12.1504,11.8153,11.8926,16994920.912749
2009-05-07,12.0473,12.1247,11.4195,11.5604,21248433.177109
2009-05-08,11.7092,11.9481,11.3244,11.85,13053848.457618
2009-05-11,11.6715,11.721,11.4959,11.5744,17282612.525072
2009-05-12,11.4355,11.5098,10.9436,11.1002,27832931.931482
2009-05-13,10.9783,10.9783,10.6213,10.7829,20985364.714773
2009-05-14,10.7572,11.1876,10.7572,11.0933,19165814.069014
2009-05-15,10.9099,11.2381,10.8108,10.8355,16891725.943609
2009-05-18,10.9168,11.1687,10.8901,11.1499,12460060.141826
2009-05-19,11.2223,11.4562,11.0051,11.3333,16769352.407634
2009-05-20,11.3958,11.4444,11.0071,11.0388,17039801.663464
2009-05-21,10.9684,11.2004,10.9049,11.1836,17610236.458862
2009-05-22,11.1836,11.5168,11.1469,11.4147,17006814.488165
2009-05-26,11.3195,11.8837,11.3195,11.7994,19226817.804618
2009-05-27,11.7994,12.0413,11.728,11.848,17364749.18983
2009-05-28,11.8578,12.0572,11.6735,11.9997,17255218.174028
2009-05-29,12.0334,12.4449,11.9124,12.4251,18971170.473494
2009-06-01,12.6016,13.0548,12.5362,12.905,20191489.228753
2009-06-02,12.8486,12.9199,12.5769,12.5946,21724019.88515
2009-06-03,12.4975,12.679,12.3686,12.667,16085389.128826
2009-06-04,12.662,12.662,12.3359,12.5302,15035458.900753
2009-06-05,12.7642,12.8743,12.6194,12.6938,18885019.197599
2009-06-08,12.6571,12.7682,12.4717,12.6293,12260222.056991
2009-06-09,12.6263,12.8396,12.553,12.7782,11140986.591463
2009-06-10,12.8217,12.8623,12.2516,12.4251,26936660.163091
2009-06-11,12.4499,12.6076,12.322,12.3329,17732356.875674
2009-06-12,12.2873,12.4112,12.1207,12.33,17770396.34984
2009-06-15,12.2813,12.2991,12.0671,12.1831,14797916.144791
2009-06-16,12.1851,12.3587,12.0076,12.0503,11214000.881859
2009-06-17,12.0086,12.095,11.844,11.8975,15569076.454766
2009-06-18,12.0205,12.5074,11.9124,12.2635,20291757.696631
2009-06-19,12.3765,12.6214,12.312,12.3487,17615822.224017
2009-06-22,12.2406,12.2406,11.9997,12.0334,14119465.014808
2009-06-23,12.0225,12.0334,11.6178,11.6605,18400802.235326
2009-06-24,11.7497,11.8371,11.491,11.5455,22532066.010627
2009-06-25,11.0308,11.2321,10.9258,11.1687,68365792.230053
2009-06-26,11.0498,11.1876,11.0011,11.0705,24518093.433611
2009-06-29,11.1389,11.3591,11.0645,11.2718,15864400.971307
2009-06-30,11.2956,11.4305,11.1687,11.2788,13431268.292759
2009-07-01,11.3551,11.5396,11.1836,11.4176,14181631.485062
2009-07-02,11.2758,11.2888,11.1182,11.1182,17592022.971868
2009-07-06,11.0498,11.3898,11.0498,11.3055,17079903.403336
2009-07-07,11.2609,11.2937,11.0805,11.1529,13988238.358721
2009-07-08,11.1032,11.2628,11.0528,11.2183,11949545.005928
2009-07-09,11.2956,11.2956,11.0566,11.1182,9790424.4119326
2009-07-10,11.0358,11.2818,11.0249,11.1727,10831930.108122
2009-07-13,11.2064,11.3055,11.0655,11.2252,14307127.160218
2009-07-14,11.2134,11.3878,11.1529,11.3035,9197428.7322513
2009-07-15,11.4017,11.5396,11.1776,11.5247,17818519.244439
2009-07-16,11.494,11.6476,11.3244,11.5841,15328275.419834
2009-07-17,11.5762,11.5762,11.3205,11.4215,15039519.900263
2009-07-20,11.4543,11.5951,11.3432,11.5058,12220631.597664
2009-07-21,11.6368,11.6388,11.2569,11.3402,12606654.45908
2009-07-22,11.3244,11.4195,11.1984,11.2223,16416335.881931
2009-07-23,11.1499,11.3412,11.1042,11.1379,24693627.036411
2009-07-24,11.13,11.4176,11.018,11.3611,16909973.717662
2009-07-27,11.37,11.4127,11.2471,11.4057,7199237.4711562
2009-07-28,11.3205,11.5277,11.2004,11.5197,12114096.665681
2009-07-29,11.4355,11.8688,11.4037,11.8391,24214632.799853
2009-07-30,11.961,12.312,11.8867,12.2149,22918704.022205
2009-07-31,12.1247,12.5808,12.1008,12.3379,25021041.21408
2009-08-03,12.4082,12.432,12.2496,12.3329,15498252.502323
2009-08-04,12.2843,12.5382,12.2288,12.5302,17011536.017765
2009-08-05,12.5302,12.667,12.3547,12.4182,18749549.013841
2009-08-06,12.4667,12.5877,12.3745,12.549,16713522.992486
2009-08-07,12.6214,12.6908,12.4429,12.6463,13141675.765591
2009-08-10,12.6036,12.6036,12.3497,12.4449,10955681.177082
2009-08-11,12.3944,12.434,12.2,12.3666,8740682.7626804
2009-08-12,12.328,12.6096,12.2873,12.5263,13982473.090732
2009-08-13,12.4955,12.5946,12.4082,12.5897,9617076.1048703
2009-08-14,12.557,12.6293,12.2635,12.3824,10474693.248935
2009-08-17,12.2109,12.2973,12.0126,12.074,12566583.980938
2009-08-18,12.093,12.1644,12.0185,12.1117,15275819.246146
2009-08-19,11.9957,12.3944,11.9957,12.3637,12936513.102309
2009-08-20,12.3686,12.4449,12.2406,12.4132,13663930.185146
2009-08-21,12.1941,12.306,12.0294,12.1207,25875500.923464
2009-08-24,12.1326,12.2516,12.1008,12.1961,17477082.668417
2009-08-25,12.2615,12.2991,11.9977,12.0106,20996581.625012
2009-08-26,12.0383,12.1961,11.961,12.076,15326190.968386
2009-08-27,12.0959,12.4429,11.9363,12.3765,21850836.620489
2009-08-28,12.4251,12.4955,12.1554,12.2356,9839675.7541237
2009-08-31,12.1781,12.1961,12.0086,12.0631,8408585.3762405
2009-09-01,11.9561,12.093,11.7864,11.8371,23122453.857001
2009-09-02,11.7884,11.8331,11.5901,11.6091,20094334.832511
2009-09-03,11.6486,11.7389,11.6091,11.7022,16158583.930499
2009-09-04,11.733,11.8421,11.6348,11.8133,11115096.837208
2009-09-08,11.8975,12.0334,11.8084,12.0294,13294683.77961
2009-09-09,11.961,12.084,11.8757,12.0553,18348378.331809
2009-09-10,12.0553,12.1534,11.9501,12.0701,21411647.641593
2009-09-11,12.1008,12.1722,11.9263,11.9739,19937201.278639
2009-09-14,11.8638,12.0235,11.6556,11.957,16398663.928767
2009-09-15,11.9263,11.9759,11.7547,11.9104,17004623.14177
2009-09-16,11.9263,12.5094,11.848,12.4539,27834520.22903
2009-09-17,12.4132,12.8109,12.3844,12.6503,16945801.676576
2009-09-18,12.6869,12.8247,12.6194,12.7622,13230268.481716
2009-09-21,12.6403,12.9308,12.557,12.7534,10866994.675769
2009-09-22,12.8436,12.9546,12.7295,12.7562,14204370.863736
2009-09-23,12.8089,12.903,12.682,12.6968,50015837.70201
2009-09-24,12.6988,12.7949,12.5946,12.667,30095486.495581
2009-09-25,12.7037,13.0359,12.6968,12.7732,20074203.287145
2009-09-28,12.7712,12.9179,12.7335,12.8516,11565599.536861
2009-09-29,12.8991,13.1083,12.8743,13.0885,39258056.382533
2009-09-30,13.9403,14.1455,13.9403,14.0891,77025871.161165
2009-10-01,13.9373,14.0255,13.6111,13.6111,37799420.387174
2009-10-02,13.4039,13.5863,13.3037,13.5049,25904447.268112
2009-10-05,13.4742,13.7032,13.4485,13.6725,13629117.728221
2009-10-06,13.7003,14.0305,13.6865,13.738,16766331.112741
2009-10-07,13.7082,13.8808,13.6775,13.8124,10051530.444409
2009-10-08,13.8788,14.0167,13.8411,13.9413,10730051.156951
2009-10-09,13.9621,13.978,13.7212,13.8501,10181875.721413
2009-10-12,13.9065,13.9373,13.7707,13.7757,7097304.0640702
2009-10-13,13.7787,13.9065,13.7232,13.8718,8106994.3955955
2009-10-14,13.9542,14.2071,13.9195,14.1337,16735235.7763
2009-10-15,14.096,14.1584,13.9651,14.1475,16814125.254961
2009-10-16,14.0117,14.2001,13.9938,14.1783,16779234.13949
2009-10-19,14.1654,14.45,14.0275,14.3934,21236045.464676
2009-10-20,14.2725,14.328,14.0791,14.1764,15565317.988124
2009-10-21,14.1783,14.33,14.0891,14.1,15282561.695292
2009-10-22,14.1158,14.3082,14.0255,14.1981,11467505.271849
2009-10-23,14.1674,14.1901,13.8411,13.974,14576511.50036
2009-10-26,13.9542,14.1475,13.8501,13.8868,13561541.970318
2009-10-27,13.8639,14.0861,13.6111,13.9562,18035592.626668
2009-10-28,13.9016,13.9938,13.5635,13.6249,17012852.035733
2009-10-29,13.7212,13.9602,13.6329,13.8788,12453773.508865
2009-10-30,13.7926,13.8957,13.5049,13.5397,16842247.701769
2009-11-02,13.5764,13.8581,13.4633,13.6111,13231600.634771
2009-11-03,13.5555,13.7311,13.4584,13.6468,12602098.314113
2009-11-04,13.6825,13.8977,13.4931,13.6626,9954171.3342616
2009-11-05,13.8273,14.1089,13.734,14.102,12108802.340522
2009-11-06,14.0791,14.1158,13.9125,14.0613,8758744.9832415
2009-11-09,14.0474,14.2258,14.0167,14.2238,10499789.358638
2009-11-10,14.2288,14.3062,13.9373,14.0414,11362326.69555
2009-11-11,14.0702,14.2805,14.0623,14.1397,7664119.5579447
2009-11-12,14.1427,14.2408,13.8997,13.9562,7586431.1347642
2009-11-13,13.9968,14.1475,13.8808,14.0305,8392286.9222899
2009-11-16,14.0811,14.4481,14.0524,14.3964,11902702.833796
2009-11-17,14.3518,14.3747,14.0335,14.1475,9015118.3932461
2009-11-18,14.1089,14.1089,13.8957,14.0305,9294961.2945755
2009-11-19,13.9235,14.0028,13.6944,13.8431,11293619.464728
2009-11-20,13.7946,13.9542,13.6568,13.9215,14471637.473813
2009-11-23,14.1158,14.2725,13.9452,14.0464,10823558.015268
2009-11-24,14.0841,14.1783,14.0077,14.0524,7386338.9223206
2009-11-25,14.0534,14.3469,14.0534,14.3082,9160630.65128
2009-11-27,14.0524,14.2517,13.9373,14.1674,5393989.5708739
2009-11-30,14.1108,14.2745,14.0236,14.1317,10631024.082267
2009-12-01,14.216,14.3934,14.098,14.2438,9126661.2526087
2009-12-02,14.0534,14.4024,14.0534,14.2318,6815343.4326767
2009-12-03,14.214,14.2854,14.0564,14.0831,12652923.835652
2009-12-04,14.218,14.342,13.9006,14.0028,11673738.901478
2009-12-07,14.0028,14.1535,14.0028,14.0564,10262809.313805
2009-12-08,13.9373,14.0236,13.8034,13.8361,16657554.41222
2009-12-09,13.8321,13.8321,13.4485,13.4901,26881347.070702
2009-12-10,13.5436,13.8084,13.5436,13.6568,13727555.872258
2009-12-11,13.8164,13.978,13.738,13.9095,12431327.587071
2009-12-14,13.9403,14.0077,13.7459,13.972,10627350.324828
2009-12-15,13.9235,14.1764,13.8581,14.0137,11025747.788918
2009-12-16,14.0841,14.0841,13.8601,13.9482,8766885.1342309
2009-12-17,13.8461,13.9482,13.734,13.7757,13387809.446514
2009-12-18,14.0255,14.2318,13.9482,14.0305,23307597.92052
2009-12-21,14.0524,14.216,14.0375,14.1287,8494046.8771993
2009-12-22,14.1287,14.2258,13.976,14.1783,9457657.4194154
2009-12-23,14.1734,14.2725,14.1317,14.2517,7058239.0034875
2009-12-24,14.2517,14.2775,14.1555,14.2121,2642752.6593948
2009-12-28,14.2121,14.2765,14.1069,14.2645,6483513.283602
2009-12-29,14.2645,14.4658,14.2051,14.4203,9278407.7045743
2009-12-30,14.342,14.4271,14.3102,14.4044,7957530.0498849
2009-12-31,14.4203,14.5095,14.3855,14.3894,7286621.0642588
2010-01-04,14.3874,14.3894,14.1833,14.2318,13732564.808082
2010-01-05,14.1872,14.328,14.0891,14.2883,7203696.8056055
2010-01-06,14.2438,14.3062,14.1427,14.2021,15381171.27462
2010-01-07,14.1833,14.3747,14.1674,14.342,8250804.4020351
2010-01-08,14.328,14.342,14.1427,14.3122,8321966.1828467
2010-01-11,14.3577,14.3607,14.0791,14.1357,12244299.752238
2010-01-12,14.0682,14.1783,13.9988,14.1158,13179584.142182
2010-01-13,14.1803,14.3013,14.1069,14.2438,6475907.6073432
2010-01-14,14.2626,14.338,14.1,14.1535,8384970.6691398
2010-01-15,14.1069,14.1584,13.9275,14.0236,12941619.857092
2010-01-19,13.98,14.1108,13.9294,14.092,8549526.3626646
2010-01-20,13.982,14.0275,13.8461,13.976,9177731.8257693
2010-01-21,14.0057,14.0117,13.7281,13.8621,16051901.765855
2010-01-22,13.8321,13.9889,13.7092,13.7172,15275076.023737
2010-01-25,13.8004,13.9452,13.7876,13.8698,12332051.426995
2010-01-26,13.7926,13.9602,13.7311,13.8838,7704194.069858
2010-01-27,13.8698,13.974,13.7757,13.9373,15557606.425362
2010-01-28,13.9919,14.1555,13.8004,13.8341,8216920.7210093
2010-01-29,13.8621,14.0791,13.8411,13.8868,11941223.33522
2010-02-01,13.9314,14.0375,13.8321,13.9582,7335890.558422
2010-02-02,14.0008,14.0008,13.8551,13.9235,10944546.959159
2010-02-03,13.8738,13.9582,13.7896,13.9373,9052746.4227138
2010-02-04,13.8361,13.8868,13.5119,13.5208,20560275.784331
2010-02-05,13.5049,13.5516,13.2601,13.4376,15042044.032811
2010-02-08,13.4216,13.5268,13.3345,13.3512,9379761.2569999
2010-02-09,13.4554,13.741,13.4326,13.6131,10824262.916846
2010-02-10,13.6131,13.7092,13.5555,13.6428,8837279.4900049
2010-02-11,13.5962,13.7579,13.5268,13.7092,8046904.3092477
2010-02-12,13.6161,13.6211,13.4435,13.6091,12801867.824832
2010-02-16,13.6825,13.8639,13.5744,13.8639,11043729.334047
2010-02-17,13.9115,14.0861,13.8581,14.0434,12142957.292684
2010-02-18,14.0464,14.0662,13.9195,14.0355,7413357.1241672
2010-02-19,13.9671,14.0682,13.9403,14.0137,10903086.846718
2010-02-22,14.0623,14.1049,13.9432,14.0057,7880552.5789401
2010-02-23,14.0028,14.0593,13.8551,13.9651,8883712.2343249
2010-02-24,14.0028,14.1614,13.9373,14.1397,13316430.850482
2010-02-25,14.1584,14.4351,13.9403,14.4104,18329421.622407
2010-02-26,14.4251,14.7762,14.4251,14.7227,22537396.639731
2010-03-01,14.7891,14.9657,14.7247,14.8606,12253071.188474
2010-03-02,14.8229,14.8813,14.7406,14.8169,11301365.314548
2010-03-03,14.7454,14.8031,14.6483,14.7307,9950489.5092787
2010-03-04,14.8149,14.8229,14.688,14.7287,7239257.5271535
2010-03-05,14.7723,14.92,14.7723,14.8793,8563872.4711847
2010-03-08,14.8031,15.0172,14.8031,14.9884,8132202.4424588
2010-03-09,14.9746,15.0668,14.925,15.0103,6936462.4657007
2010-03-10,14.9775,15.0816,14.8983,15.0529,6420281.8976591
2010-03-11,15.0479,15.2146,14.9657,15.1927,7986534.8842202
2010-03-12,15.1183,15.2453,15.1163,15.2255,8274587.519098
2010-03-15,15.1927,15.4029,15.1849,15.3295,10921724.888168
2010-03-16,15.3167,15.4733,15.2651,15.3266,11601920.624347
2010-03-17,15.3534,15.5358,15.3058,15.4346,16879395.712422
2010-03-18,15.9712,16.4104,15.9622,16.2608,50150532.393188
2010-03-19,16.1745,16.1874,15.9235,16.0089,21568985.90937
2010-03-22,15.874,16.1526,15.8611,16.0911,13397794.039545
2010-03-23,16.2042,16.2458,16.1119,16.2241,10314670.50619
2010-03-24,16.1932,16.2022,15.8988,15.9782,12706524.592017
2010-03-25,16.1556,16.2855,16.0109,16.0207,12996310.740218
2010-03-26,16.0723,16.2785,15.9762,16.0941,9942963.5000079
2010-03-29,16.1526,16.1894,16.0227,16.1119,7487369.7730222
2010-03-30,16.1219,16.2042,16.0148,16.0743,7417113.5739238
2010-03-31,16.0019,16.1408,15.9572,16.0039,9087148.4433839
2010-04-01,16.11,16.2022,16.0614,16.1219,9615516.0437231
2010-04-05,16.1595,16.2955,16.0316,16.1437,8129290.0593992
2010-04-06,16.0128,16.1516,16.0039,16.0981,9675067.6215688
2010-04-07,16.1119,16.1595,15.9622,16.0247,10159694.011656
2010-04-08,15.9949,16.1784,15.9097,16.1179,11743120.780593
2010-04-09,16.1575,16.3936,16.0386,16.3708,14350364.149027
2010-04-12,16.3966,16.5403,16.3747,16.4501,10178982.498768
2010-04-13,16.4264,16.5364,16.2785,16.4451,8064556.0935537
2010-04-14,16.4661,16.5215,16.3331,16.5086,7807170.2068899
2010-04-15,16.4581,16.5125,16.3262,16.4738,8038881.1376335
2010-04-16,16.4621,16.5522,16.3292,16.3688,15756988.694013
2010-04-19,16.3222,16.5086,16.1715,16.4591,10078544.612484
2010-04-20,16.5572,16.6801,16.5295,16.6307,11002218.799462
2010-04-21,16.6405,16.7971,16.59,16.707,12352107.339144
2010-04-22,16.6157,17.0996,16.5969,17.0401,15891830.617852
2010-04-23,16.951,17.0798,16.8348,16.9677,11650269.410154
2010-04-26,16.9797,17.0878,16.942,16.9924,0
2010-04-27,16.9162,17.0897,16.6881,16.7128,12620058.681943
2010-04-28,16.7565,16.9944,16.583,16.6494,12368866.651495
2010-04-29,16.7883,16.9202,16.707,16.8924,10382558.881388
2010-04-30,16.8656,16.9637,16.5275,16.5315,11328059.806228
2010-05-03,16.5542,17.0689,16.5315,16.94,9554817.866314
2010-05-04,16.9924,17.1036,16.7883,16.8458,16569036.320869
2010-05-05,16.7407,16.8348,16.2697,16.3767,19858593.155545
2010-05-06,16.2369,16.5503,14.5888,15.7461,30156641.497618
2010-05-07,15.5408,15.7788,15.1986,15.3782,24683174.52588
2010-05-10,16.0941,16.7178,16.0594,16.6951,30331238.256975
2010-05-11,16.5215,16.7823,16.4998,16.6474,15763691.813887
2010-05-12,16.705,16.9837,16.5542,16.9568,11406394.641299
2010-05-13,16.9113,16.9867,16.4104,16.4541,24062373.050458
2010-05-14,16.2548,16.3331,15.9375,16.0594,21818613.844899
2010-05-17,16.0564,16.0842,15.6885,16.0346,19392539.258121
2010-05-18,16.1526,16.3351,15.8353,15.8809,21596377.235086
2010-05-19,15.7996,15.8393,15.4634,15.7342,26945599.000847
2010-05-20,15.3603,15.5933,15.151,15.3117,28741543.007047
2010-05-21,15.0033,15.632,14.8387,15.5487,19586519.298222
2010-05-24,15.4972,15.6608,15.3989,15.5378,26022250.540921
2010-05-25,15.2622,15.8968,15.0866,15.877,24164446.631104
2010-05-26,15.9078,16.0316,15.6628,15.7956,19136742.677448
2010-05-27,15.9572,16.11,15.8482,16.0961,16863828.379565
2010-05-28,16.0316,16.0862,15.6716,15.7639,17819296.753906
2010-06-01,15.5328,15.8174,15.3959,15.5001,16833258.441869
2010-06-02,15.5309,15.9097,15.5309,15.8968,14478972.887378
2010-06-03,15.9405,16.0862,15.8828,16.0346,12951293.849713
2010-06-04,15.7589,15.7838,15.279,15.4099,17609824.005721
2010-06-07,15.3632,15.4683,15.1313,15.156,12656888.024643
2010-06-08,15.156,15.3375,14.9527,15.3018,14069747.772002
2010-06-09,15.3574,15.5358,15.1739,15.2483,14811324.401425
2010-06-10,15.5031,15.8016,15.4922,15.6251,13447406.40429
2010-06-11,15.5269,15.8214,15.4703,15.752,10099761.242397
2010-06-14,15.7896,15.8848,15.6608,15.7292,10040503.121433
2010-06-15,15.7441,16.1149,15.7441,16.1149,9979292.6550363
2010-06-16,15.9762,16.2261,15.9146,16.0792,14545040.01472
2010-06-17,16.1764,16.2697,16.0346,16.2399,13471821.815045
2010-06-18,16.2895,16.3817,16.2181,16.3202,12730615.284161
2010-06-21,16.4401,16.5335,16.0763,16.1932,12836349.512491
2010-06-22,16.2141,16.3331,15.7183,15.7818,11920833.628474
2010-06-23,15.8254,15.9375,15.5735,15.7956,13252147.658608
2010-06-24,15.2483,15.3921,15.0707,15.165,41385113.534916
2010-06-25,15.2166,15.3455,15.0033,15.27,20765945.694386
2010-06-28,15.27,15.4326,15.163,15.3534,14537218.531684
2010-06-29,15.165,15.1739,14.688,14.8446,26701432.791998
2010-06-30,14.7971,15.0589,14.6573,14.7107,21256686.273701
2010-07-01,14.7137,14.918,14.5413,14.8249,23433831.775871
2010-07-02,14.8496,15.0132,14.685,14.7772,13346924.14652
2010-07-06,14.8546,15.0649,14.4481,14.6374,19305375.505569
2010-07-07,14.694,14.9379,14.5938,14.932,19709108.640977
2010-07-08,15.0787,15.3484,15.0311,15.3058,20394218.519348
2010-07-09,15.268,15.2909,15.1392,15.276,12584082.481925
2010-07-12,15.2284,15.3455,15.0896,15.2056,10209919.509676
2010-07-13,15.3315,15.4446,15.2513,15.3455,13921846.512767
2010-07-14,15.279,15.3762,15.1293,15.3632,13349804.259407
2010-07-15,15.3187,15.4179,15.1035,15.3881,16187788.436526
2010-07-16,15.3207,15.3901,14.9617,15.0172,15671440.466965
2010-07-19,15.0579,15.1293,14.8496,14.9428,10984247.338761
2010-07-20,14.8129,15.2463,14.7267,15.2126,16930777.894435
2010-07-21,15.271,15.4773,15.0946,15.1699,18122541.580887
2010-07-22,15.3295,15.7064,15.3217,15.5865,15363432.764226
2010-07-23,15.5735,15.9335,15.4952,15.8433,13224462.876012
2010-07-26,15.8373,16.1081,15.7867,15.9445,12043867.694541
2010-07-27,16.0505,16.0842,15.8631,16.0465,11952758.913412
2010-07-28,16.0366,16.1238,15.871,15.9215,9668085.1630146
2010-07-29,16.0386,16.1437,15.8303,16.0109,10965331.975517
2010-07-30,15.8333,16.1081,15.8214,16.0366,9924948.6762625
2010-08-02,16.2697,16.3262,16.1061,16.1874,11755025.448882
2010-08-03,16.1615,16.1615,15.8651,15.9195,14603960.307319
2010-08-04,15.9375,16.1972,15.9265,16.1199,13933959.928736
2010-08-05,15.986,16.1952,15.9622,16.1328,9205115.0839411
2010-08-06,15.986,16.1388,15.8521,16.11,8837947.0791964
2010-08-09,16.1497,16.3331,16.0911,16.1467,9047228.2232325
2010-08-10,15.986,16.2022,15.8561,16.0981,10740840.487407
2010-08-11,15.8501,15.8521,15.5695,15.6985,13928979.229313
2010-08-12,15.4605,15.633,15.3959,15.5775,11171956.880987
2010-08-13,15.5537,15.5695,15.3484,15.3722,10041234.242525
2010-08-16,15.268,15.5675,15.1957,15.4763,10934885.067852
2010-08-17,15.6251,15.8373,15.5675,15.6172,11615774.612737
2010-08-18,15.6132,15.8373,15.4486,15.7322,10054838.137081
2010-08-19,15.6379,15.6836,15.3672,15.5378,11312583.23323
2010-08-20,15.4029,15.5537,15.3514,15.519,8206465.1851499
2010-08-23,15.5468,15.7669,15.4516,15.4516,8989490.8341417
2010-08-24,15.2533,15.4029,15.1163,15.2562,12149562.593598
2010-08-25,15.1679,15.3217,14.8793,15.271,14455840.215977
2010-08-26,15.3881,15.6192,15.3187,15.3295,15564077.603373
2010-08-27,15.4029,15.4952,15.1809,15.4486,12194907.228042
2010-08-30,15.4009,15.5507,15.2393,15.3217,11566943.791232
2010-08-31,15.2483,15.4099,15.152,15.2463,13707968.88605
2010-09-01,15.4219,15.7292,15.4219,15.7083,15768334.684941
2010-09-02,15.6985,15.9117,15.63,15.8878,11045903.536914
2010-09-03,16.0594,16.2141,15.9512,16.1715,13776913.100951
2010-09-07,16.0674,16.2181,16.0614,16.1238,9161340.5950729
2010-09-08,16.1695,16.2706,16.0961,16.1497,10558591.663418
2010-09-09,16.2964,16.3361,16.0267,16.1001,8041114.8386297
2010-09-10,16.1516,16.3004,16.0446,16.0614,9338988.9026084
2010-09-13,16.2072,16.3936,16.2002,16.2657,11315341.324528
2010-09-14,16.2181,16.5255,16.1972,16.3906,11429242.931805
2010-09-15,16.3658,16.705,16.3182,16.6762,18147243.38942
2010-09-16,16.6177,16.7407,16.5335,16.6921,9978986.0883985
2010-09-17,16.7545,16.8864,16.6584,16.825,13939967.223017
2010-09-20,16.8348,17.2137,16.8318,17.0659,17332752.305448
2010-09-21,16.9737,17.0044,16.8151,16.9202,15165703.333469
2010-09-22,16.8706,16.9867,16.703,16.8368,12038929.34972
2010-09-23,16.7486,17.0154,16.6831,16.9162,20097139.312182
2010-09-24,17.7154,17.7957,17.3138,17.3317,38263700.433559
2010-09-27,17.3,17.3177,17.0224,17.2296,21550072.563012
2010-09-28,17.2196,17.6024,17.1086,17.5617,24917304.711112
2010-09-29,17.4803,17.5121,17.2563,17.407,16728568.96037
2010-09-30,17.4813,17.5994,17.3187,17.4526,15418530.049837
2010-10-01,17.6332,17.6332,17.3842,17.4764,16251771.112421
2010-10-04,17.4051,17.4784,17.2137,17.3951,11881668.732045
2010-10-05,17.5538,17.7422,17.4803,17.7066,15463369.454394
2010-10-06,17.6499,17.7085,17.6024,17.7085,11024046.545766
2010-10-07,17.6996,17.7095,17.4903,17.6411,13985809.019804
2010-10-08,17.6292,17.9892,17.6202,17.8652,21735956.823611
2010-10-11,17.7769,17.9207,17.7492,17.8523,11234424.875663
2010-10-12,18.0773,18.1636,17.8166,17.8345,25825061.635551
2010-10-13,17.9405,18.0219,17.7492,17.8612,12036015.958218
2010-10-14,17.8007,17.9148,17.7135,17.8106,10802209.279335
2010-10-15,17.9118,17.9584,17.7769,17.8573,9499048.9577399
2010-10-18,17.8573,17.884,17.7492,17.7859,7227901.4517954
2010-10-19,17.522,17.761,17.4398,17.5825,12416458.096692
2010-10-20,17.6519,17.7888,17.6093,17.6926,8647670.0413788
2010-10-21,17.7957,18.0406,17.7472,17.882,13285243.745738
2010-10-22,17.882,17.9742,17.7977,17.8393,4867788.1058575
2010-10-25,17.9842,18.0833,17.8592,17.8672,10197097.158359
2010-10-26,17.7819,17.9048,17.6966,17.8206,11501246.762427
2010-10-27,17.6926,17.7154,17.4803,17.6499,10297033.848528
2010-10-28,17.7085,17.7957,17.5468,17.6649,7464848.2180119
2010-10-29,17.6272,17.7472,17.5657,17.7353,9242757.2316093
2010-11-01,17.8345,17.8573,17.5508,17.6629,8705587.9417464
2010-11-02,17.8156,17.9088,17.7512,17.8066,8170858.075229
2010-11-03,17.8037,17.8939,17.6332,17.8226,8068038.2468448
2010-11-04,18.0039,18.1835,17.9445,18.1666,11336519.633612
2010-11-05,18.128,18.3193,18.128,18.3193,10376109.889122
2010-11-08,18.2212,18.2589,18.0684,18.2092,8341006.5930088
2010-11-09,18.2182,18.2272,18.0506,18.121,11141107.60461
2010-11-10,18.1081,18.2926,18.0366,18.2688,10103234.319703
2010-11-11,18.1488,18.2509,18.0754,18.2232,7664668.1508756
2010-11-12,18.12,18.2182,17.8652,17.9942,8727299.7171181
2010-11-15,18.0506,18.0636,17.7957,17.8166,9117387.6118138
2010-11-16,17.768,17.9088,17.4784,17.533,14843518.940615
2010-11-17,17.5944,17.8413,17.5468,17.7253,12307838.713261
2010-11-18,17.8939,18.0636,17.8939,17.9614,9651549.7249855
2010-11-19,18.12,18.8012,18.0486,18.6872,22123863.456341
2010-11-22,18.5285,18.7288,18.5285,18.7121,8290909.1672351
2010-11-23,18.5225,18.7021,18.4839,18.5702,7571118.9379577
2010-11-24,18.6386,18.9421,18.6069,18.8469,10222924.389156
2010-11-26,18.7992,18.8618,18.7071,18.7209,4649650.8163819
2010-11-29,18.5999,18.5999,18.2776,18.5475,11134570.877812
2010-11-30,18.4036,18.8618,18.3719,18.7586,15108554.875024
2010-12-01,19.0491,19.2287,19.0304,19.0848,9129872.1347631
2010-12-02,19.1305,19.1672,18.9401,19.1285,7402474.0085234
2010-12-03,19.0581,19.1632,18.9074,19.0601,9317213.5953348
2010-12-06,19.0561,19.1573,18.955,19.1058,5517547.0188003
2010-12-07,19.2494,19.2664,18.9728,18.9887,8824205.0279663
2010-12-08,19.0422,19.0878,18.8171,19.0144,6271211.8531174
2010-12-09,19.198,19.2783,18.9986,19.0481,7370188.7094745
2010-12-10,19.1126,19.2524,19.0541,19.1215,5848955.638748
2010-12-13,19.5232,19.7126,19.3834,19.431,14804921.797532
2010-12-14,19.3764,19.546,19.2802,19.4428,8667383.082947
2010-12-15,19.4408,19.5143,19.2614,19.2941,8033995.2318426
2010-12-16,19.2851,19.4369,19.1146,19.433,8293091.4376439
2010-12-17,19.4597,19.6769,19.4428,19.6134,13199721.738206
2010-12-20,19.7126,19.789,19.5212,19.6601,9952374.2890356
2010-12-21,19.8157,20.142,19.7046,20.0993,27925042.0964
2010-12-22,18.9728,19.2207,18.8618,18.9371,38002607.51084
2010-12-23,18.9371,18.948,18.6049,18.7408,15795749.204844
2010-12-27,18.7021,18.7478,18.6208,18.6902,7309185.9823134
2010-12-28,18.7824,18.8994,18.7547,18.8022,9686805.8967813
2010-12-29,18.8488,18.8488,18.5682,18.5732,7933840.7180104
2010-12-30,18.5792,18.7567,18.5375,18.6774,6784459.8692416
2010-12-31,18.5999,18.6921,18.5365,18.6029,6653674.9111393
2011-01-03,18.7021,18.8578,18.5702,18.7497,9809447.6785657
2011-01-04,18.6416,18.6744,18.239,18.2886,15829394.893348
2011-01-05,18.2023,18.4741,18.1885,18.4076,13263160.863383
2011-01-06,18.3898,18.4016,18.1983,18.2419,9248583.0061713
2011-01-07,18.2291,18.2846,18.1358,18.1925,9356865.5696782
2011-01-10,18.1309,18.3996,18.0903,18.3302,10233261.937197
2011-01-11,18.3362,18.4681,18.2122,18.2995,6353418.1004348
2011-01-12,18.3779,18.3996,18.2252,18.2351,10950368.69995
2011-01-13,18.2569,18.2569,17.9564,17.9822,11084847.58435
2011-01-14,17.9942,18.358,17.9375,18.3104,9603500.4467164
2011-01-18,18.3818,18.5058,18.2668,18.3085,10355216.969375
2011-01-19,18.3134,18.3292,18.0386,18.2212,12439141.002566
2011-01-20,18.121,18.2182,17.9682,18.0933,10783235.426404
2011-01-21,18.1935,18.1983,17.8979,17.9207,8529802.2282246
2011-01-24,17.8573,18.0546,17.7492,18.0009,9295893.0958036
2011-01-25,17.9842,18.0664,17.8393,18.0506,8485833.1098792
2011-01-26,18.1081,18.3302,18.0299,18.2955,11889714.089403
2011-01-27,18.3104,18.3649,18.0079,18.0259,11215093.025508
2011-01-28,18.0566,18.0734,17.7066,17.7393,10293838.093016
2011-01-31,17.755,17.9812,17.645,17.9633,8817037.0159207
2011-02-01,18.0219,18.2291,17.9942,18.1963,11089326.079214
2011-02-02,18.1696,18.2826,18.1031,18.2747,8913278.7713486
2011-02-03,18.1993,18.357,18.1597,18.2529,11879744.623016
2011-02-04,18.2906,18.7051,18.2529,18.6724,11055844.7669
2011-02-07,18.6852,18.9044,18.6545,18.8399,9619679.9044063
2011-02-08,18.8786,18.9054,18.7705,18.8845,7848365.0988513
2011-02-09,18.8845,19.0988,18.8281,18.9996,9602782.4353804
2011-02-10,18.9282,19.0402,18.7884,18.9024,7748866.0728961
2011-02-11,18.8291,18.8865,18.7219,18.7775,8483966.4820941
2011-02-14,18.8012,18.8488,18.6099,18.6783,8458569.8564109
2011-02-15,18.5732,18.6386,18.4304,18.6317,9308435.0999977
2011-02-16,18.6247,18.7189,18.5375,18.6744,10226848.240432
2011-02-17,18.4542,18.7478,18.3779,18.7378,13699822.684404
2011-02-18,18.836,19.3427,18.7288,19.3407,16877273.948586
2011-02-22,19.0769,19.2377,18.9282,18.9957,12527856.748722
2011-02-23,18.9232,19.1285,18.6833,18.7725,13607856.726819
2011-02-24,18.7121,18.9282,18.6208,18.8449,10062003.123797
2011-02-25,18.8767,19.2327,18.8488,19.1622,10317479.019632
2011-02-28,19.2307,19.4151,19.1553,19.3873,11884493.380574
2011-03-01,19.5271,19.5608,19.0561,19.0978,15747702.951902
2011-03-02,19.0888,19.433,18.9957,19.2405,10844463.036329
2011-03-03,19.431,19.6679,19.428,19.6362,11920833.628474
2011-03-04,19.6302,19.6699,19.5271,19.6441,11643232.495684
2011-03-07,19.6699,19.9179,19.2941,19.433,18607106.455957
2011-03-08,19.4835,19.6004,19.4111,19.4924,10949786.828404
2011-03-09,19.3973,19.5985,19.2901,19.4389,11382292.856283
2011-03-10,19.2901,19.4647,19.1325,19.2753,10349541.452803
2011-03-11,19.1186,19.1433,18.6783,19.0481,17060444.489375
2011-03-14,18.9827,18.9877,18.6555,18.8429,11708212.521593
2011-03-15,18.4948,18.7577,18.357,18.6476,11212118.118988
2011-03-16,18.5792,18.7685,18.3669,18.5375,11466897.180787
2011-03-17,18.6852,18.7388,18.4651,18.6654,15687175.201342
2011-03-18,17.0481,17.1879,16.7883,16.9597,90201791.630336
2011-03-21,16.9657,16.9964,16.7991,16.8755,12002112.108334
2011-03-22,16.7525,16.8279,15.1759,16.4898,41898877.873798
2011-03-23,16.4304,16.9827,16.4025,16.8755,55549837.466522
2011-03-24,16.935,17.0144,16.699,16.7694,20275699.252087
2011-03-25,16.7883,16.9627,16.7457,16.7545,21534103.869885
2011-03-28,16.7585,16.825,16.5671,16.587,16914115.392601
2011-03-29,16.6325,16.7545,16.5275,16.6911,17778312.626508
2011-03-30,16.7119,16.8279,16.6644,16.7734,11337325.379479
2011-03-31,16.7148,16.7427,16.5255,16.5443,14975724.794746
2011-04-01,16.5939,16.8041,16.5711,16.7258,14704867.119545
2011-04-04,16.7804,16.9529,16.6901,16.9182,11399230.663025
2011-04-05,16.8656,17.0491,16.7922,17.0331,14599948.721512
2011-04-06,17.1859,17.2673,17.0956,17.1938,17855037.986731
2011-04-07,17.1859,17.1859,16.8318,17.0649,16837059.263112
2011-04-08,17.1938,17.2673,16.8408,16.9142,12310241.832662
2011-04-11,16.8855,17.0748,16.8835,17.0728,9509635.5911746
2011-04-12,16.946,17.1254,16.9063,17.0878,10118242.975201
2011-04-13,17.0838,17.3803,17.0768,17.3525,13715856.926318
2011-04-14,17.2354,17.543,17.1879,17.5023,15958671.22089
2011-04-15,17.5737,17.5737,17.1938,17.2067,15704661.601015
2011-04-18,16.9697,17.1879,16.8716,17.173,13194595.823008
2011-04-19,17.1938,17.3852,17.1541,17.2067,12314619.483238
2011-04-20,17.3594,17.539,17.3257,17.5003,16979294.08176
2011-04-21,17.6232,17.6232,17.4476,17.525,9949279.3778134
2011-04-25,17.6192,17.6827,17.4566,17.5073,7939308.4953476
2011-04-26,17.5043,17.6162,17.3505,17.4745,8349722.564887
2011-04-27,17.4973,17.7532,17.4656,17.7293,11414563.028689
2011-04-28,17.7193,18.0823,17.6162,18.0466,11511731.543132
2011-04-29,17.9792,18.0366,17.8662,17.9922,10117259.743385
2011-05-02,18.0933,18.2449,17.9187,17.9742,14173215.020721
2011-05-03,17.997,18.0526,17.8206,17.8443,9964507.8738602
2011-05-04,18.0259,18.1418,17.7957,18.0943,13668702.13689
2011-05-05,18.0763,18.2162,17.9395,18.0556,11017443.261738
2011-05-06,18.1825,18.2331,17.8662,17.9227,11009694.386589
2011-05-09,17.876,18.1339,17.8543,18.121,7466360.8823434
2011-05-10,18.1955,18.2945,18.0823,18.2509,11903091.084307
2011-05-11,18.1785,18.2846,17.9663,18.0674,9839707.0158533
2011-05-12,18.0616,18.5108,18.0159,18.4839,11707230.298221
2011-05-13,18.5148,18.9104,18.5108,18.8518,16525542.179123
2011-05-16,18.7388,18.8538,18.5832,18.6347,12190372.260376
2011-05-17,18.5375,18.5842,18.3501,18.5543,11391907.350775
2011-05-18,18.5543,18.7081,18.4741,18.5405,11276285.339931
2011-05-19,18.6179,18.832,18.588,18.8211,9408045.0546705
2011-05-20,18.8805,18.9004,18.4443,18.591,11579363.773835
2011-05-23,18.3779,18.5168,18.2409,18.2766,10423627.717989
2011-05-24,18.3124,18.5168,18.2776,18.4314,6584599.5986623
2011-05-25,18.3104,18.3144,18.1656,18.1825,10540699.869704
2011-05-26,18.1785,18.4106,18.1398,18.3699,7735024.1858199
2011-05-27,18.4106,18.5325,18.3986,18.4918,6885464.5004281
2011-05-31,18.5425,18.5692,18.3223,18.4562,10154097.153629
2011-06-01,18.4334,18.5148,17.9375,17.9545,11581937.320085
2011-06-02,17.9614,18.12,17.7849,17.8056,13477574.981717
2011-06-03,17.6629,17.8443,17.6004,17.6312,12830832.321452
2011-06-06,17.6332,17.759,17.4933,17.5003,10362227.664329
2011-06-07,17.5935,18.0596,17.5845,17.9682,15736562.683323
2011-06-08,17.8682,17.9882,17.521,17.5737,13929575.21906
2011-06-09,17.6152,17.8393,17.6044,17.6966,10852766.555066
2011-06-10,17.6797,17.89,17.4506,17.4745,11304556.027844
2011-06-13,17.4963,17.9663,17.4793,17.6629,12293533.950899
2011-06-14,17.8146,18.0843,17.7898,18.0416,13369343.848799
2011-06-15,17.89,17.9702,17.528,17.6371,13011977.908922
2011-06-16,17.6539,17.7135,17.4269,17.6143,10361094.174524
2011-06-17,17.7283,17.8979,17.7253,17.7967,11959170.593291
2011-06-20,17.7383,18.2955,17.7383,18.2589,10366655.737049
2011-06-21,18.2906,18.6109,18.2202,18.5405,10529214.713657
2011-06-22,18.4036,18.5168,17.9564,17.9792,20934796.346171
2011-06-23,17.8473,18.0694,17.6886,18.0309,19470852.915892
2011-06-24,18.0119,18.0973,17.7095,17.8116,17720037.737358
2011-06-27,17.7938,18.1587,17.7532,17.9038,25931275.882695
2011-06-28,18.7061,19.8722,18.6813,19.7206,68765393.774951
2011-06-29,19.6699,19.8187,19.3417,19.6947,28940000.533569
2011-06-30,19.5747,19.8365,19.5747,19.7373,20113815.932216
2011-07-01,19.6679,20.1807,19.6214,20.142,19104634.864348
2011-07-05,20.0269,20.2064,19.9486,20.124,17012348.822733
2011-07-06,20.0487,20.2896,20.0447,20.2599,16501455.52075
2011-07-07,20.3492,20.6724,20.3383,20.5505,19587162.684785
2011-07-08,20.3988,20.4762,20.2431,20.4553,14425204.729493
2011-07-11,20.1538,20.4116,19.9942,20.0576,14326966.257147
2011-07-12,20.0269,20.1787,19.8871,20.016,8284342.1871505
2011-07-13,19.9605,20.374,19.9605,20.1935,10778783.151055
2011-07-14,20.2192,20.3909,20.02,20.1757,12338597.229778
2011-07-15,20.2649,20.2649,19.9277,20.1142,16330630.337794
2011-07-18,19.9436,20.0913,19.8484,19.8851,13207114.633015
2011-07-19,20.0766,20.0786,19.8564,19.9109,21125593.740519
2011-07-20,19.9416,19.9605,19.78,19.8772,11281846.902457
2011-07-21,19.9139,20.3126,19.8047,20.147,13240916.630168
2011-07-22,20.1935,20.2471,20.0576,20.1172,8223478.6251079
2011-07-25,19.8167,20.0526,19.8117,19.9486,7910019.2801178
2011-07-26,19.9644,20.0349,19.786,19.8147,8563954.1550585
2011-07-27,19.7294,19.8703,19.425,19.4617,14446959.867909
2011-07-28,19.4964,20.0438,19.4964,19.8494,16877604.717854
2011-07-29,19.6878,19.9218,19.5817,19.775,11281842.868685
2011-08-01,19.8336,19.8434,19.308,19.6014,11441315.001613
2011-08-02,19.3596,19.5697,18.6426,18.6714,19405614.728604
2011-08-03,18.7131,19.1116,18.1895,19.1028,18181178.501034
2011-08-04,18.8925,19.0274,17.876,17.89,21417752.754834
2011-08-05,18.1021,18.5405,17.6262,18.3986,24337663.840592
2011-08-08,17.8513,18.2846,17.1096,17.3704,27086721.50699
2011-08-09,17.6312,18.1319,16.8864,18.0992,24542420.10139
2011-08-10,17.9138,18.1865,17.3396,17.4031,21978953.238711
2011-08-11,17.4745,18.5128,17.4001,18.2638,17010382.359101
2011-08-12,18.3957,18.6584,18.2945,18.48,12144135.153976
2011-08-15,18.5642,18.6813,18.1607,18.6744,11357737.271968
2011-08-16,18.4473,18.7655,18.237,18.2569,15999026.079925
2011-08-17,18.3501,18.5602,17.9545,18.1101,13031682.882948
2011-08-18,17.7154,17.8543,17.3277,17.531,18965383.01976
2011-08-19,17.3207,17.876,17.2216,17.2394,14410456.252261
2011-08-22,17.5567,17.6757,17.3386,17.3862,12686290.185476
2011-08-23,17.4566,18.3441,17.3505,18.3362,13708914.805479
2011-08-24,18.2539,18.8628,18.1775,18.8231,17407683.645774
2011-08-25,18.834,18.9728,18.3164,18.3719,14078577.697928
2011-08-26,18.2747,18.9669,18.0556,18.9302,13924055.002692
2011-08-29,19.1106,19.4349,19.0402,19.421,12717556.957209
2011-08-30,19.3665,19.4191,18.946,18.948,21458661.249016
2011-08-31,19.0908,19.4191,18.9004,19.0075,15893264.623639
2011-09-01,19.0154,19.3953,18.9401,19.0541,17742718.626345
2011-09-02,18.6843,18.8985,18.4512,18.5028,11697271.924705
2011-09-06,17.8652,18.4741,17.6579,18.4423,12823093.530732
2011-09-07,18.7239,19.0441,18.5285,19.0441,12951559.070193
2011-09-08,18.8805,19.2654,18.6684,18.7884,12716201.609968
2011-09-09,18.591,18.8012,18.1597,18.1646,16914561.124359
2011-09-12,17.9892,18.589,17.9306,18.5752,11255693.944608
2011-09-13,18.587,19.0154,18.5068,18.8965,13427980.768945
2011-09-14,19.0055,19.551,18.8062,19.2654,17492402.932766
2011-09-15,19.431,19.4617,19.1008,19.3814,12454002.425401
2011-09-16,19.5113,19.8077,19.4468,19.7641,18333614.727934
2011-09-19,19.426,19.9257,19.3784,19.8593,16485867.010594
2011-09-20,19.9644,20.0746,19.6491,19.6947,17951096.205554
2011-09-21,19.6491,19.7294,18.837,18.8786,23159647.247584
2011-09-22,18.3164,18.6496,18.1031,18.5335,26803109.046148
2011-09-23,19.3238,19.8107,19.0848,19.5173,41353258.840981
2011-09-26,19.7026,19.8077,19.2029,19.6639,19086949.801428
2011-09-27,19.905,20.3799,19.8077,19.9446,19827657.15308
2011-09-28,19.9644,20.252,19.429,19.4766,16184458.558112
2011-09-29,19.768,19.8127,18.8132,19.3694,16326569.338285
2011-09-30,19.1523,19.427,18.8221,18.8281,15817375.262569
2011-10-03,18.6852,18.9748,18.2747,18.2866,16259880.001681
2011-10-04,17.9525,18.9114,17.8354,18.8757,15649171.022677
2011-10-05,18.9182,19.426,18.7884,19.3298,16767692.51064
2011-10-06,19.2753,19.769,19.2029,19.6561,12017134.882033
2011-10-07,19.6591,19.786,19.2871,19.4061,11722094.746386
2011-10-10,19.7661,20.0091,19.6699,19.9753,9320290.3545852
2011-10-11,19.768,19.9704,19.6888,19.78,9863128.1019195
2011-10-12,19.8891,20.365,19.8017,20.2074,15937499.970906
2011-10-13,20.126,20.365,20.0219,20.3006,9603835.2497551
2011-10-14,20.3839,20.5168,20.2362,20.4682,9708647.7612854
2011-10-17,20.2986,20.4533,19.9724,20.0418,9303804.3302574
2011-10-18,19.9823,20.3283,19.3665,20.14,12611498.01027
2011-10-19,20.1827,20.365,20.0507,20.0973,9715025.1541071
2011-10-20,20.1757,20.3571,19.9694,20.2312,9589460.9048342
2011-10-21,20.4315,20.7706,20.372,20.7706,13979628.273346
2011-10-24,20.7677,21.1198,20.7211,20.9323,14950189.003944
2011-10-25,20.7191,20.9918,20.5802,20.6427,10763491.123106
2011-10-26,20.8371,20.9154,20.4136,20.7398,10844214.959378
2011-10-27,21.1762,21.2437,21.0126,21.0968,17542260.349133
2011-10-28,21.0612,21.3418,20.8986,21.3021,13864737.383596
2011-10-31,21.0602,21.5064,21.0354,21.2159,13885033.305154
2011-11-01,20.5932,21.0116,20.5782,20.6705,12094366.480584
2011-11-02,21.0285,21.0909,20.7131,20.9035,13199548.286029
2011-11-03,21.1702,21.1921,20.6021,21.0641,12255231.27314
2011-11-04,20.9611,21.1335,20.6109,20.7765,9355863.1774477
2011-11-07,20.8092,20.9848,20.5742,20.6526,9864093.181763
2011-11-08,20.7775,21.0572,20.6329,21.0106,10967531.389455
2011-11-09,20.5802,20.7061,20.1717,20.3343,13262645.549068
2011-11-10,20.5703,20.8152,20.3809,20.6784,10648768.643318
2011-11-11,20.8262,21.2267,20.7935,21.1702,9206735.6516616
2011-11-14,21.0998,21.3318,20.9621,21.0791,7760548.8837498
2011-11-15,20.9749,21.2644,20.843,21.1247,7964077.8695546
2011-11-16,20.9342,21.0255,20.5952,20.6329,10009902.930449
2011-11-17,20.5049,20.6269,20.016,20.2312,10250780.607041
2011-11-18,20.369,20.5822,20.132,20.4186,10717085.606744
2011-11-21,20.1727,20.2896,19.768,20.0487,8347951.7391762
2011-11-22,20.0766,20.3918,20.0349,20.1757,8676227.1270719
2011-11-23,19.9783,20.251,19.9257,20.0219,8478014.6521711
2011-11-25,19.9614,20.2252,19.8772,19.8772,3946750.9970303
2011-11-28,20.2689,21.0968,20.2352,20.8966,17528325.685312
2011-11-29,20.9739,21.0116,20.7618,20.8866,12492293.001845
2011-11-30,21.3715,21.4668,20.8996,21.1772,15270764.930393
2011-12-01,21.0731,21.2903,20.8866,21.0503,10814954.988993
2011-12-02,21.1682,21.3715,21.1068,21.2684,10692604.647203
2011-12-05,21.3755,21.5451,21.204,21.3488,9999146.8786088
2011-12-06,21.4797,21.4895,21.2089,21.2684,7855308.228133
2011-12-07,21.3865,21.435,21.0522,21.193,12673606.999278
2011-12-08,21.1266,21.3211,20.9968,21.0354,10617841.716841
2011-12-09,21.0988,21.7146,21.0612,21.5877,13999847.553244
2011-12-12,21.5114,21.6037,21.1682,21.4251,12274556.064197
2011-12-13,21.4658,21.6125,20.8629,21.0066,12088739.369271
2011-12-14,20.9908,21.1554,20.7171,20.8589,10696270.337099
2011-12-15,21.0899,21.1594,20.6436,20.7895,11972240.013115
2011-12-16,20.9471,21.0146,20.6744,20.6983,14459306.234182
2011-12-19,20.7528,20.8034,20.5693,20.6388,9905984.9077598
2011-12-20,20.8807,21.194,20.5297,20.6903,20403884.444425
2011-12-21,21.1802,21.5005,20.8381,21.2922,28284359.373263
2011-12-22,21.3468,21.3468,20.8282,20.9571,13222135.389827
2011-12-23,21.0364,21.4211,20.9452,21.4142,8077640.6400212
2011-12-27,21.4321,21.6571,21.3279,21.6075,7292751.3885731
2011-12-28,21.6413,21.6571,21.2764,21.3111,7724422.4257419
2011-12-29,21.3378,21.6394,21.324,21.5381,9659595.0823433
2011-12-30,21.5134,21.558,21.2971,21.2971,7476791.2071306
2012-01-03,21.5174,21.6551,21.3685,21.3944,12381171.67161
2012-01-04,21.3715,21.8257,21.3279,21.7088,10680064.659895
2012-01-05,21.564,21.784,21.437,21.6938,9495058.5492333
2012-01-06,21.6413,21.7663,21.552,21.6551,8779689.3335756
2012-01-09,21.6829,21.8634,21.5927,21.7355,11364065.251089
2012-01-10,21.8367,21.8634,21.5877,21.7593,11100513.74461
2012-01-11,21.7196,21.789,21.6125,21.6888,7921974.3705512
2012-01-12,21.7226,21.911,21.6017,21.9021,8503044.204643
2012-01-13,21.7335,21.8634,21.6671,21.7256,7391202.6423679
2012-01-17,21.807,21.9745,21.6691,21.9318,9324066.9731994
2012-01-18,21.8367,22.3463,21.8119,22.2898,13890486.96429
2012-01-19,22.2551,22.5337,22.2144,22.4485,10360343.893016
2012-01-20,22.4356,22.5397,22.3256,22.4901,10124196.822009
2012-01-23,22.5229,22.7588,22.3583,22.4435,9423076.9043542
2012-01-24,22.377,22.625,22.3256,22.5853,7425694.414455
2012-01-25,22.5229,22.8252,22.5179,22.8075,12877903.41012
2012-01-26,22.7847,22.8104,22.497,22.6052,8516292.1188584
2012-01-27,22.5714,22.6835,22.4316,22.5635,7844440.2391325
2012-01-30,22.4167,23.0196,22.2918,22.8462,13452876.198514
2012-01-31,23.1099,23.1902,22.8619,22.981,28000167.057759
2012-02-01,23.0752,23.1665,22.9235,22.9264,11313090.480003
2012-02-02,22.984,23.0286,22.6696,22.7241,10603097.27338
2012-02-03,22.8719,22.984,22.7847,22.8719,14923486.444722
2012-02-06,22.7955,22.9513,22.6953,22.8629,7048223.1487271
2012-02-07,22.8104,23.1376,22.7568,23.0365,5917856.4906054
2012-02-08,23.2031,23.5711,23.098,23.4122,12605310.20471
2012-02-09,23.3708,23.4669,23.2526,23.3737,6615069.7005134
2012-02-10,23.2189,23.334,23.1515,23.2943,7025293.1743472
2012-02-13,23.3815,23.4122,23.1218,23.2516,6646394.9619332
2012-02-14,23.1505,23.5671,23.0504,23.5651,10774529.538954
2012-02-15,23.6384,23.7872,23.4936,23.5581,11239293.637926
2012-02-16,23.5284,23.7395,23.3251,23.4629,7531874.374541
2012-02-17,23.5878,23.7515,23.4867,23.5749,7870630.5093683
2012-02-21,23.5561,23.6851,23.1406,23.1922,8268044.7416428
2012-02-22,23.2388,23.4788,23.1992,23.3668,7056214.0501691
2012-02-23,23.4104,23.5799,23.3231,23.4589,6629888.7687478
2012-02-24,23.451,23.5581,23.3438,23.4897,5289074.198169
2012-02-27,23.4005,23.804,23.3231,23.6841,6874948.4579955
2012-02-28,23.7555,23.7872,23.5383,23.7395,5710079.9433579
2012-02-29,23.7594,23.93,23.6345,23.8477,8019140.8681073
2012-03-01,24.0232,24.163,23.9518,24.0678,7971757.1621442
2012-03-02,24.0985,24.1818,23.9358,24.1124,7905272.5394457
2012-03-05,24.1054,24.3187,24.0152,24.2205,8087835.9976156
2012-03-06,24.0737,24.2155,23.7188,23.803,8892949.571176
2012-03-07,23.8269,23.9815,23.7931,23.8527,8655378.5788122
2012-03-08,23.9765,24.0589,23.8704,23.9261,5146870.6412496
2012-03-09,24.0083,24.4257,23.9925,24.386,11064754.359813
2012-03-12,24.2175,24.3733,24.0817,24.2671,10381911.461054
2012-03-13,24.391,24.5756,24.288,24.5566,10746511.970207
2012-03-14,24.5894,24.6637,24.4287,24.4584,8402439.9252831
2012-03-15,24.5478,24.628,24.4614,24.5527,8227557.7765886
2012-03-16,24.5537,24.7877,24.5141,24.6607,16291604.606483
2012-03-19,24.8115,24.9493,24.6013,24.8611,11725522.44376
2012-03-20,24.8532,25.0495,24.7767,24.7777,12043169.852063
2012-03-21,24.8809,24.988,24.4764,24.4912,17035899.997932
2012-03-22,24.4178,24.753,24.1858,24.6083,23060942.874625
2012-03-23,24.6578,24.7243,23.5164,23.8199,29888659.901533
2012-03-26,23.9211,24.1253,23.8824,24.0707,14107903.217101
2012-03-27,24.1074,24.2057,23.8824,23.9211,11422020.463843
2012-03-28,23.8596,23.9329,23.5671,23.7772,10417212.004337
2012-03-29,23.5711,23.9448,23.5711,23.9141,8899574.0325052
2012-03-30,24.0341,24.2077,23.9141,24.045,10454540.526267
2012-04-02,24.042,24.3543,23.9448,24.172,11035394.553581
2012-04-03,24.1273,24.3673,24.0152,24.3633,9954012.0002853
2012-04-04,24.1997,24.3673,24.1005,24.2761,9996850.6541537
2012-04-05,24.1748,24.5071,24.168,24.4584,6564491.2474822
2012-04-09,24.1144,24.6103,24.0907,24.5438,13405031.634151
2012-04-10,24.4981,24.5031,23.4867,23.6067,19014151.317808
2012-04-11,23.8784,24.1194,23.8288,24.0043,13568711.999249
2012-04-12,23.9795,24.1054,23.7634,24.0936,13027808.445373
2012-04-13,24.1372,24.3098,24.0103,24.1253,6495853.5992184
2012-04-16,24.1838,24.3653,24.1005,24.2552,8044523.37559
2012-04-17,24.3623,24.392,24.2126,24.3543,6507343.7974806
2012-04-18,24.2414,24.5993,24.1798,24.5141,9216845.2916105
2012-04-19,24.5299,24.5993,24.1748,24.3038,9050547.0087758
2012-04-20,24.3336,24.7114,24.3336,24.5596,10484923.90203
2012-04-23,24.3543,24.386,24.0985,24.3375,7165311.4355292
2012-04-24,24.165,24.3405,23.5799,23.6711,14944060.696515
2012-04-25,23.7634,24.1818,23.7088,24.1748,9457353.8781062
2012-04-26,24.1748,24.5547,24.1114,24.4704,7023058.4649081
2012-04-27,24.413,24.7371,24.3504,24.5319,10046283.516065
2012-04-30,24.6103,24.8353,24.6103,24.8056,10769628.50652
2012-05-01,24.8145,24.8353,24.5011,24.6787,11460667.020628
2012-05-02,24.6201,25.4015,24.6201,25.342,11931835.740378
2012-05-03,25.3252,25.4562,25.1676,25.3688,11659411.953374
2012-05-04,25.2558,25.2895,24.7332,24.7927,8123796.0625471
2012-05-07,24.7024,24.9018,24.6559,24.7064,7738524.491083
2012-05-08,24.3475,24.4257,23.6305,24.1114,15853717.527356
2012-05-09,23.8199,24.1441,23.7425,23.9815,10195699.456517
2012-05-10,24.1748,24.281,23.7782,23.8477,10664329.925519
2012-05-11,23.7693,24.2324,23.6514,24.0053,7134940.1610811
2012-05-14,23.8674,24.05,23.7118,23.8288,6354797.6503051
2012-05-15,23.7961,24.17,23.7267,23.7752,8035868.9187279
2012-05-16,23.8884,24.1531,23.5531,23.7247,11235176.165615
2012-05-17,23.7247,23.7247,23.1218,23.1356,8943897.1143041
2012-05-18,23.3708,23.8963,23.2993,23.3795,17864392.302957
2012-05-21,23.3518,23.807,23.3518,23.7772,10185934.704035
2012-05-22,23.7792,24.1997,23.7693,24.047,11515647.326864
2012-05-23,23.8943,24.168,23.5442,23.8377,9598149.6487545
2012-05-24,23.8784,24.0907,23.6771,23.8288,9277165.3029366
2012-05-25,23.93,24.2106,23.8606,24.1224,7540615.5574914
2012-05-29,24.281,24.5933,24.1977,24.5933,9848158.7756948
2012-05-30,24.2978,24.4644,23.9994,24.0837,11677416.692691
2012-05-31,24.1401,24.2145,23.7277,24.0678,12132673.192116
2012-06-01,23.6464,23.7028,23.1773,23.2696,10536249.611241
2012-06-04,23.2586,23.3875,22.9433,23.2923,11464045.304301
2012-06-05,23.2031,23.5274,23.1366,23.4738,10319436.407278
2012-06-06,23.6038,23.8259,23.5204,23.8199,8001133.1034621
2012-06-07,24.0152,24.1144,23.6394,23.8824,7944002.7969896
2012-06-08,23.8874,24.1957,23.6514,24.168,8151798.5046521
2012-06-11,24.2741,24.4535,23.8924,23.9061,7031779.4790007
2012-06-12,23.9348,24.172,23.7455,23.9378,11416637.395709
2012-06-13,23.8487,23.9231,22.5307,22.743,25587046.928317
2012-06-14,23.0196,23.0196,22.1053,22.2511,27028103.747259
2012-06-15,22.3026,22.6953,22.151,22.6359,18934175.746159
2012-06-18,22.5853,22.6319,22.2759,22.5566,14223882.216726
2012-06-19,22.5655,22.8352,22.5407,22.5883,9718999.4275275
2012-06-20,22.8412,22.8502,22.387,22.5149,14430291.315419
2012-06-21,22.5269,22.7935,21.9219,21.9467,18040500.718203
2012-06-22,22.0033,22.142,21.8654,22.1133,17269130.652107
2012-06-25,21.8881,21.9656,21.5134,21.6829,13444747.140395
2012-06-26,21.7483,21.9933,21.6453,21.9041,10765316.404733
2012-06-27,21.91,22.1619,21.6918,21.8267,10421420.236507
2012-06-28,21.7008,21.91,21.3211,21.557,26732368.794463
2012-06-29,19.544,20.132,18.9322,19.5311,97061245.363363
2012-07-02,19.6649,19.9119,19.5867,19.7661,26411676.897083
2012-07-03,19.8831,20.1558,19.6352,20.127,16863958.468698
2012-07-05,20.1777,20.6249,20.144,20.5138,25011511.428792
2012-07-06,20.3819,20.5198,20.1935,20.3293,18229019.031625
2012-07-09,20.2906,20.3988,20.0249,20.0844,15631192.502875
2012-07-10,20.1558,20.4662,20.1558,20.3096,16326589.507143
2012-07-11,20.3928,20.5595,20.132,20.5277,19540882.215341
2012-07-12,20.4493,20.5228,20.0686,20.4265,16818662.239512
2012-07-13,20.5277,20.9789,20.4752,20.9065,12841441.14063
2012-07-16,20.8698,20.8906,20.6656,20.6933,13130141.195842
2012-07-17,20.5762,20.7825,20.4463,20.6388,11978834.221157
2012-07-18,20.5782,21.1207,20.4622,21.0532,12320480.553301
2012-07-19,21.1822,21.3518,20.9382,21.194,12204976.530276
2012-07-20,21.0691,21.1345,20.6983,20.7061,13459059.970299
2012-07-23,20.4771,20.7448,20.3195,20.6576,9685702.6602622
2012-07-24,20.7448,20.8986,20.5625,20.6814,9333070.3513006
2012-07-25,20.8092,20.9699,20.7111,20.8015,9264920.7893946
2012-07-26,21.0215,21.557,20.9789,21.4857,16592447.322505
2012-07-27,21.5401,21.68,21.2764,21.5867,11708924.482272
2012-07-30,21.566,21.7454,21.2427,21.324,10240424.907027
2012-07-31,21.1445,21.2614,20.7428,20.7657,14687067.094134
2012-08-01,20.8015,20.9888,20.6388,20.6893,10781388.967477
2012-08-02,20.4622,20.6863,20.2549,20.5892,11755954.224782
2012-08-03,20.8252,21.0552,20.7716,21.0394,10110443.677907
2012-08-06,21.0741,21.3001,21.0572,21.2476,7103783.3096235
2012-08-07,21.2784,21.6224,21.2784,21.3944,9341621.9469881
2012-08-08,21.3081,21.4033,21.1822,21.3358,9297629.6344562
2012-08-09,21.2734,21.3508,21.1158,21.1495,11140905.916032
2012-08-10,21.0572,21.1305,20.9888,21.0235,10432450.584812
2012-08-13,20.9828,21.3378,20.8807,21.324,7731570.2689296
2012-08-14,21.3825,21.3875,21.0671,21.1148,12359709.990075
2012-08-15,21.1128,21.2854,20.9521,20.9631,11761410.909247
2012-08-16,20.9601,21.2219,20.7825,21.0841,15667929.06883
2012-08-17,21.1425,21.4598,21.0958,21.4152,13816523.729137
2012-08-20,21.4053,21.5292,21.2644,21.3051,8362219.1891511
2012-08-21,21.3418,21.4172,21.1722,21.324,9457459.7646093
2012-08-22,21.3081,21.3548,21.1782,21.3051,7266639.7768826
2012-08-23,21.2854,21.3518,21.1207,21.2357,7598406.3940553
2012-08-24,21.2327,21.6095,21.2327,21.5501,10971830.381485
2012-08-27,21.564,21.6354,21.3785,21.4538,7777722.6661269
2012-08-28,21.4033,22.0885,21.324,21.9963,18509556.750104
2012-08-29,22.0151,22.0221,21.8485,21.9536,10639334.660105
2012-08-30,21.8574,21.9883,21.7752,21.8257,7860108.4162783
2012-08-31,21.8981,21.9983,21.6472,21.7395,9101713.3840106
2012-09-04,21.7028,21.8574,21.4885,21.7186,8497059.0961047
2012-09-05,21.7722,21.8337,21.6511,21.7375,7040250.3992572
2012-09-06,21.8257,22.2274,21.7623,22.2094,10178084.984598
2012-09-07,22.1797,22.2719,22.0776,22.1727,7827922.9530753
2012-09-10,22.1639,22.5279,22.1123,22.3383,9715688.7095272
2012-09-11,22.2035,22.37,22.1311,22.2561,11017198.210116
2012-09-12,22.2938,22.5327,22.1986,22.5169,10298186.498748
2012-09-13,22.1867,22.2839,21.9427,22.152,19398345.872269
2012-09-14,22.0866,22.1281,21.4102,21.5788,25630155.844879
2012-09-17,21.5064,21.8971,21.4548,21.8773,10500817.970383
2012-09-18,21.8138,21.9368,21.6751,21.8187,15228225.784062
2012-09-19,22.38,22.4405,21.791,21.806,20905724.954605
2012-09-20,21.9705,21.9705,21.5203,21.5977,14388037.558424
2012-09-21,21.7772,21.7772,21.4797,21.552,15302334.234991
2012-09-24,21.3478,21.5134,20.9908,21.2824,13239351.526806
2012-09-25,21.2526,21.5134,21.2149,21.2307,17905887.710899
2012-09-26,21.2119,21.4817,21.0631,21.3211,13285261.89771
2012-09-27,21.3904,21.5788,21.1345,21.436,21622006.811076
2012-09-28,20.7765,21.4777,20.7171,21.194,30628502.009189
2012-10-01,21.194,21.4797,21.1266,21.3358,12401272.96369
2012-10-02,21.4499,21.4797,21.1178,21.202,12658054.793064
2012-10-03,21.194,21.3328,20.9055,20.9452,16538303.015424
2012-10-04,21.0631,21.4261,20.9908,21.4102,14622771.800946
2012-10-05,21.4677,21.555,21.1842,21.2585,10353085.121111
2012-10-08,21.2169,21.3875,21.1574,21.2119,6312161.6934572
2012-10-09,21.194,21.3636,21.0771,21.0949,10948453.666906
2012-10-10,21.1842,21.3151,21.0225,21.0384,8071065.5923936
2012-10-11,21.1266,21.3171,21.1068,21.193,8886833.3650623
2012-10-12,21.2209,21.3151,21.0631,21.0811,7318981.9965243
2012-10-15,21.1385,21.3944,21.0731,21.3498,8428256.0632075
2012-10-16,21.4975,21.794,21.4677,21.7146,11209499.192809
2012-10-17,21.6374,21.8852,21.6374,21.785,7978256.5765552
2012-10-18,21.8138,21.8981,21.6641,21.785,8730397.653669
2012-10-19,21.7772,21.9061,21.4578,21.5371,10458703.378508
2012-10-22,21.3051,21.5134,20.9511,21.0949,10068311.942502
2012-10-23,20.9551,21.0444,20.7081,20.7231,10507035.020785
2012-10-24,20.9323,20.9481,20.6456,20.7388,11137356.197068
2012-10-25,20.7745,20.8777,20.3482,20.3889,11218085.075556
2012-10-26,20.3373,20.3948,20.1677,20.3532,13932602.564608
2012-10-31,20.3313,20.4959,20.2709,20.4028,10218152.43741
2012-11-01,20.5218,21.3478,20.5218,21.2903,15960124.387091
2012-11-02,21.3665,21.6017,21.0968,21.1088,8133353.0757936
2012-11-05,21.1118,21.3191,21.0651,21.2684,6574987.1210571
2012-11-06,21.2664,21.4648,21.1574,21.4648,8760508.749852
2012-11-07,21.3715,21.4072,21.1266,21.1345,8580637.8341922
2012-11-08,21.0869,21.1217,20.5118,20.5118,11700346.667069
2012-11-09,20.4722,20.7638,20.4692,20.6129,8675524.2423792
2012-11-12,20.6546,20.8092,20.5415,20.6079,6694311.1257409
2012-11-13,20.5356,20.6883,20.3253,20.4236,8112523.6879487
2012-11-14,20.5356,20.5356,20.019,20.2292,14579347.24176
2012-11-15,20.1608,20.368,20.1083,20.2808,8696687.4248198
2012-11-16,20.5287,20.7081,20.4067,20.6744,13424400.796695
2012-11-19,20.8748,21.5114,20.8678,21.5064,11713665.172287
2012-11-20,21.5064,21.552,21.2704,21.3498,10192048.893263
2012-11-21,21.3378,21.3964,21.205,21.3478,8244305.996067
2012-11-23,21.436,21.6065,21.4072,21.6037,3753106.7684107
2012-11-26,21.3191,21.8099,21.2971,21.806,13496076.883378
2012-11-27,21.4469,21.8852,21.4469,21.6611,9558117.4914425
2012-11-28,21.5689,22.143,21.5689,22.1351,9644445.2448418
2012-11-29,22.2333,22.4039,22.0607,22.0984,10909536.847428
2012-11-30,21.9814,21.9983,21.6374,21.7633,14192351.232958
2012-12-03,21.8357,22.0846,21.68,21.782,9727265.6338777
2012-12-04,21.8257,21.9656,21.7127,21.8089,7868941.3675314
2012-12-05,21.8654,21.9011,21.5709,21.8099,7611575.6497254
2012-12-06,21.8099,22.0806,21.7553,22.0211,10176466.433763
2012-12-07,22.1341,22.152,21.8694,22.0607,8287328.1865409
2012-12-10,22.0776,22.2224,21.9249,21.9457,8129463.5115758
2012-12-11,21.9288,22.2641,21.8951,22.2432,10297182.089631
2012-12-12,22.2422,22.377,22.0627,22.2016,11905643.453256
2012-12-13,22.1757,22.2799,21.7156,21.7772,8319263.5559078
2012-12-14,21.7355,21.9061,21.6721,21.6859,9677004.840356
2012-12-17,21.7523,21.9477,21.6611,21.9259,9363946.8556354
2012-12-18,21.9437,22.15,21.8694,22.1371,8795181.0332161
2012-12-19,22.1371,22.2016,21.8793,21.8823,8802802.844561
2012-12-20,21.9745,22.1659,21.7523,22.154,13368301.118852
2012-12-21,22.9333,23.6038,22.6359,23.5154,31174008.096404
2012-12-24,23.3985,23.7713,23.3528,23.6325,6702817.3414986
2012-12-26,23.2943,23.4946,22.9086,22.972,9039422.8752819
2012-12-27,22.9205,23.2448,22.7915,23.1635,8770496.3682117
2012-12-28,22.981,23.1466,22.8184,22.8184,7186337.469737
2012-12-31,22.751,23.1119,22.6409,23.094,7605214.3919899
2013-01-02,23.452,23.4847,23.0038,23.1992,8393878.2451667
2013-01-03,23.2487,23.5402,23.1733,23.4392,8081589.7023694
2013-01-04,23.4946,23.7365,23.4807,23.6672,7590393.3068698
2013-01-07,23.6275,23.7545,23.5085,23.7018,7250026.688751
2013-01-08,23.5958,23.6929,23.3578,23.452,7501220.7360844
2013-01-09,23.5254,23.6038,23.4122,23.4738,6178563.1796982
2013-01-10,23.5541,23.6672,23.3478,23.5154,8609099.117811
2013-01-11,23.5501,23.9061,23.4122,23.7634,10938644.542937
2013-01-14,23.806,23.9348,23.7228,23.806,6261131.4580123
2013-01-15,23.7365,24.0559,23.6711,24.0073,7269952.5117685
2013-01-16,23.9518,24.165,23.8259,24.047,5921361.8380829
2013-01-17,24.0747,24.1551,23.8566,23.9348,5434917.2254701
2013-01-18,23.931,23.9745,23.7098,23.8477,6867449.6766827
2013-01-22,23.9061,23.9478,23.7395,23.9348,6935226.1147204
2013-01-23,23.7832,23.8784,23.6374,23.7594,7573833.6662114
2013-01-24,23.806,24.1144,23.7922,24.1074,7619855.974276
2013-01-25,24.2225,24.8681,24.162,24.8601,14014094.834362
2013-01-28,24.7937,24.8472,24.3108,24.391,8980448.1267679
2013-01-29,24.3435,24.3733,24.1144,24.1323,8060543.4993036
2013-01-30,24.1551,24.2354,23.9696,23.9935,7086905.0010125
2013-01-31,23.9984,24.2919,23.9161,24.1878,10218313.788272
2013-02-01,24.3733,24.4912,23.9895,24.0351,7568660.3541976
2013-02-04,23.9845,24.282,23.9438,24.0162,5670746.6369669
2013-02-05,24.1421,24.3058,24.1074,24.1194,5057909.8434705
2013-02-06,24.0262,24.3355,23.9438,24.2354,5917852.4568339
2013-02-07,24.2681,24.4912,24.1957,24.4724,6226246.3931989
2013-02-08,24.4237,24.7004,24.3812,24.4327,5698671.4289695
2013-02-11,24.7411,25.0168,24.4952,24.7123,9961853.6521799
2013-02-12,24.5686,24.7094,24.519,24.6539,4319759.9029803
2013-02-13,24.627,24.7817,24.3514,24.4197,6763835.1953031
2013-02-14,24.4237,24.6083,24.3108,24.4447,6886610.0915485
2013-02-15,24.4784,24.6767,24.401,24.5904,7887755.8864867
2013-02-19,24.5636,24.6866,24.2958,24.3772,9510518.9871443
2013-02-20,24.3475,24.4624,24.162,24.1748,8476769.2252047
2013-02-21,24.5378,24.632,24.2185,24.41,10456293.200006
2013-02-22,24.4377,24.5586,24.165,24.3772,6541167.9803761
2013-02-25,24.41,24.6083,24.1848,24.1848,9572361.7472309
2013-02-26,24.3514,24.5001,24.1421,24.286,6798474.2000517
2013-02-27,24.2354,24.396,24.1511,24.3206,7004317.5622835
2013-02-28,24.3772,24.5834,24.2581,24.4684,7471499.9072989
2013-03-01,24.4497,24.634,24.3435,24.628,8964425.9861685
2013-03-04,24.5071,24.6647,24.4457,24.5874,5892553.6501108
2013-03-05,24.6647,24.7114,24.4961,24.6647,9019479.9087353
2013-03-06,24.6926,24.984,24.5736,24.8442,6468107.301607
2013-03-07,24.8899,25.001,24.7749,24.8095,6326945.4661905
2013-03-08,24.7649,24.8125,24.4872,24.5686,8922616.9524885
2013-03-11,24.5151,24.5478,24.3355,24.5001,7517391.1177882
2013-03-12,24.1263,24.3395,23.9329,24.0341,13738262.510396
2013-03-13,24.1094,24.7064,24.0827,24.642,9109826.3070419
2013-03-14,24.642,24.6647,24.4159,24.5686,7699360.6030973
2013-03-15,24.5606,24.642,24.392,24.6093,9050112.3698913
2013-03-18,24.4554,24.5547,24.2958,24.3355,5654698.2768525
2013-03-19,24.392,24.4594,24.054,24.1838,7376744.5966873
2013-03-20,24.2909,24.6559,24.286,24.634,8841840.6771858
2013-03-21,24.4784,24.5874,24.05,24.0827,17689580.745265
2013-03-22,26.059,27.0704,26.0005,26.7451,43031101.075277
2013-03-25,26.6827,26.9465,26.5201,26.7571,14820846.119171
2013-03-26,26.6659,26.7878,26.4607,26.7184,9961221.3584893
2013-03-27,26.5478,26.642,26.1204,26.2603,11627373.722832
2013-03-28,26.4884,26.652,26.2603,26.5101,8474286.4388153
2013-04-01,26.5101,26.5955,26.05,26.1721,7757327.9171666
2013-04-02,26.2225,26.6827,26.2197,26.4607,10384030.199562
2013-04-03,26.5995,26.7451,26.3088,26.4655,8488469.1795875
2013-04-04,26.3902,26.7314,26.3902,26.661,5563956.568934
2013-04-05,26.3188,26.5251,26.2058,26.4924,6889442.8076201
2013-04-08,26.4577,26.9326,26.4269,26.9326,8918390.5683462
2013-04-09,26.8751,27.016,26.639,26.9068,7434147.1827394
2013-04-10,26.9286,27.2053,26.9187,27.0864,6623263.2989758
2013-04-11,27.1211,27.5791,27.0952,27.4949,9782020.0489069
2013-04-12,27.4373,27.5097,27.1498,27.2183,6165067.1885325
2013-04-15,27.1636,27.3729,26.8067,26.8067,7428421.2440233
2013-04-16,26.9703,27.1953,26.8067,27.1836,6633570.5937307
2013-04-17,27.0347,27.5483,26.9603,27.361,11615847.220626
2013-04-18,27.4175,27.4949,26.8196,27.0397,6695561.5949218
2013-04-19,27.2183,27.4215,27.0794,27.3689,7538252.7758055
2013-04-22,27.4473,27.6267,27.239,27.5713,6642433.7982705
2013-04-23,27.6822,27.8251,27.5146,27.71,6811135.2005064
2013-04-24,27.7883,27.8558,27.589,27.6427,4638566.0121606
2013-04-25,27.6822,28.0729,27.6595,27.8856,4872969.4854143
2013-04-26,27.9302,28.0641,27.6635,27.8072,5371523.4802223
2013-04-29,27.8558,28.2218,27.6822,28.1374,6505635.4952289
2013-04-30,28.1841,28.6492,28.1523,28.5728,11240336.367872
2013-05-01,28.5559,28.8851,28.3932,28.4657,8818960.1165073
2013-05-02,28.5301,28.5608,28.2812,28.4468,6238085.5127003
2013-05-03,28.6085,29.1846,28.6085,29.0021,7737419.2376782
2013-05-06,28.9337,29.0021,28.655,28.7344,5288351.1446185
2013-05-07,28.8405,28.9188,28.6689,28.7116,7009376.920251
2013-05-08,28.6174,28.8078,28.6035,28.7077,6967385.3584084
2013-05-09,28.7077,28.9922,28.5935,28.6362,4934276.7623277
2013-05-10,28.6917,29.1111,28.6035,29.0924,7397761.5549093
2013-05-13,28.9843,29.1111,28.897,29.0438,4207319.5294476
2013-05-14,28.9922,29.6427,28.9922,29.611,9212070.3145374
2013-05-15,29.5525,29.6517,29.4067,29.5753,5886200.4599184
2013-05-16,29.5446,29.6824,28.8256,28.9525,8557841.9827164
2013-05-17,28.9664,29.4018,28.9337,29.3472,6922091.1461085
2013-05-20,29.3244,29.4266,29.2263,29.3511,6079985.8705424
2013-05-21,29.3561,29.4067,29.1945,29.3056,7198900.6512317
2013-05-22,29.3105,29.4583,28.7958,28.9575,9232058.661014
2013-05-23,28.7444,28.8207,28.3437,28.4518,9601810.2964366
2013-05-24,28.1553,28.2485,27.6555,28.2118,8366579.6961974
2013-05-28,28.5608,28.8038,28.3229,28.4299,8662992.3226141
2013-05-29,28.2654,28.3794,28.0313,28.2752,6144569.5783977
2013-05-30,28.3764,28.5341,28.1236,28.1324,6605371.5052627
2013-05-31,28.0333,28.4617,27.7983,27.7983,8285370.7988958
2013-06-03,27.7676,28.4329,27.5503,28.4121,11249726.988041
2013-06-04,28.5123,28.656,28.0859,28.3001,7527778.0795313
2013-06-05,28.2208,28.3705,27.7676,27.835,6883393.1587369
2013-06-06,27.83,28.0273,27.595,28.0205,5281962.6589251
2013-06-07,28.1643,28.4379,28.0592,28.2862,5914654.684437
2013-06-10,28.3566,28.6145,28.2812,28.4181,6078516.5692551
2013-06-11,28.0819,28.3705,27.9371,28.0165,6145284.564405
2013-06-12,28.2068,28.2068,27.6535,27.6802,6036738.7973045
2013-06-13,27.6337,27.9143,27.5117,27.8399,8692546.7583232
2013-06-14,27.7815,28.1286,27.7726,27.8995,5792526.2000824
2013-06-17,28.1186,28.2752,27.8667,27.9242,8333256.7094171
2013-06-18,27.8766,28.0592,27.7765,28.0165,10061411.167823
2013-06-19,28.0105,28.0997,27.828,27.835,10230595.614202
2013-06-20,27.6455,27.7815,27.3342,27.3987,10897345.781359
2013-06-21,27.4136,27.6664,27.0794,27.3025,11197356.531999
2013-06-24,27.1181,27.2747,26.646,27.0257,10525503.643829
2013-06-25,27.235,27.4929,27.0257,27.2232,12092009.749556
2013-06-26,27.4334,28.0006,27.4017,27.8796,12621844.634296
2013-06-27,28.3397,28.5123,28.0065,28.0909,13544911.738656
2013-06-28,27.9242,28.8821,27.1269,28.7047,29747231.837195
2013-07-01,28.8227,29.1131,28.0352,28.0949,15971659.965283
2013-07-02,27.9193,28.4329,27.9044,28.2306,8210563.4970454
2013-07-03,28.0542,28.3705,27.9917,28.3358,3746071.8708263
2013-07-05,28.4716,28.7731,28.4657,28.6877,5722264.9587695
2013-07-08,28.8504,29.1459,28.6145,28.7234,7745338.539675
2013-07-09,28.8504,28.9774,28.5778,28.8187,7752675.9701257
2013-07-10,28.8098,28.8098,28.5441,28.6699,5658757.2594755
2013-07-11,28.9397,29.0457,28.5945,28.7234,7928532.2746498
2013-07-12,28.6839,28.7731,28.6184,28.6997,4907405.7931426
2013-07-15,28.6045,28.6927,28.5123,28.5568,6391005.792187
2013-07-16,28.4627,28.6095,28.1603,28.2654,7607260.522609
2013-07-17,28.2208,28.6997,28.2068,28.5479,6929759.3458264
2013-07-18,28.5093,28.7493,28.3516,28.5441,4976604.1356519
2013-07-19,28.5123,28.665,28.4329,28.5568,6565722.556248
2013-07-22,28.4478,28.656,28.3269,28.5301,6191050.7279763
2013-07-23,28.6322,28.661,28.4627,28.4855,4757904.1350451
2013-07-24,28.4855,28.5905,28.2068,28.2346,5219127.5910371
2013-07-25,28.2862,28.3486,28.0352,28.1691,9884301.3687891
2013-07-26,27.9728,28.2208,27.9639,28.188,6120940.7530966
2013-07-29,28.0592,28.305,28.0592,28.2702,5629882.5142727
2013-07-30,28.2445,28.4429,28.2395,28.3328,7098957.9104059
2013-07-31,28.4528,28.6223,28.2961,28.3605,9385845.1929412
2013-08-01,28.5093,29.8013,28.5093,29.7389,17551140.697203
2013-08-02,29.7489,30.0245,29.4841,29.8847,8339491.9117916
2013-08-05,29.84,29.9957,29.8213,29.9343,4673020.4718609
2013-08-06,29.8897,30.1356,29.6962,29.9957,6925819.3594642
2013-08-07,29.8133,29.859,29.5753,29.5843,6541891.0339265
2013-08-08,29.7796,29.9551,29.6517,29.7746,5609570.4576291
2013-08-09,29.7161,30.085,29.6774,29.8897,6261129.4411265
2013-08-12,29.7916,30.0206,29.7746,29.9829,4882381.282885
2013-08-13,30.0245,30.0889,29.611,29.6645,4768874.98522
2013-08-14,29.5396,29.5981,28.9555,29.0091,6612862.2190323
2013-08-15,28.7493,28.8504,28.4716,28.6184,6907936.641737
2013-08-16,28.5945,28.9902,28.5529,28.6927,5835715.7920757
2013-08-19,28.7136,29.3502,28.6223,29.1698,8550692.1226428
2013-08-20,29.0954,29.621,28.9902,29.1321,8505535.0585756
2013-08-21,29.1053,29.2967,28.8692,28.907,5291302.8569508
2013-08-22,28.895,29.379,28.8058,29.2382,5607994.2613957
2013-08-23,29.379,29.4018,28.8058,28.9457,8922852.9281242
2013-08-26,28.9397,29.0864,28.8138,28.8138,6084414.9517051
2013-08-27,28.5172,28.7324,28.305,28.3149,5402617.8082209
2013-08-28,28.2752,28.7136,28.2445,28.5658,6705105.4984106
2013-08-29,28.4905,28.8831,28.4369,28.7086,5085273.9412276
2013-08-30,28.8148,28.8514,28.3129,28.4121,6468497.5690046
2013-09-03,28.7681,29.3521,28.7186,29.0745,9080685.3329169
2013-09-04,29.0924,29.62,29.0794,29.4563,7852777.0364848
2013-09-05,29.3998,29.6596,29.26,29.5693,5827856.9966521
2013-09-06,29.5783,29.6457,29.025,29.3899,5121582.9273983
2013-09-09,29.4246,29.6645,29.3681,29.5783,4585751.8412475
2013-09-10,30.1673,30.2932,29.8302,30.2218,14795783.288083
2013-09-11,30.2932,30.674,30.2218,30.5699,10076414.781105
2013-09-12,30.7375,31.1609,30.6642,30.7881,9120250.5811718
2013-09-13,30.7107,30.8168,30.3884,30.7146,7279625.4959471
2013-09-16,31.0945,31.1242,30.7146,30.8395,5910958.7412537
2013-09-17,30.8348,31.0578,30.7454,30.9002,8570414.2401969
2013-09-18,30.7414,31.5933,30.7246,31.4237,9449878.2909798
2013-09-19,31.5973,31.9126,31.1182,31.4336,16171346.783686
2013-09-20,31.3821,31.4336,30.798,31.3751,41094460.12583
2013-09-23,31.2561,31.4574,30.7712,31.1975,12184998.268228
2013-09-24,31.4058,31.5318,31.2957,31.4018,8188710.5396695
2013-09-25,31.4018,31.4475,31.0895,31.1688,8715298.238312
2013-09-26,31.3137,31.8827,31.276,31.8124,15120883.089326
2013-09-27,33.8403,34.0326,33.1749,33.3048,34489927.645051
2013-09-30,32.6999,33.0945,32.6355,32.8526,16358773.961903
2013-10-01,33.0341,33.1292,32.572,32.7535,11542982.179777
2013-10-02,32.5819,32.6801,32.3796,32.5125,9675118.0437132
2013-10-03,32.5125,32.7902,32.1387,32.4033,7898398.9927233
2013-10-04,32.46,32.7237,32.2557,32.6276,7924483.3764558
2013-10-07,32.2983,32.5482,32.2467,32.2646,5719298.1197941
2013-10-08,32.3201,32.8487,31.7401,31.7836,8316257.3876596
2013-10-09,31.8947,32.3241,31.6408,32.0623,10261797.845589
2013-10-10,32.6315,33.2195,32.5343,33.2155,12277262.724907
2013-10-11,33.2285,33.3474,32.9616,33.2235,11930983.606138
2013-10-14,32.9924,33.5457,32.9172,33.4942,6854008.141433
2013-10-15,33.4228,33.6361,33.2017,33.3375,8793845.8548328
2013-10-16,33.5091,33.7481,33.3415,33.7044,9679576.3697196
2013-10-17,33.6261,33.761,33.5042,33.7134,10374807.989353
2013-10-18,33.7164,34.3688,33.5894,34.3421,10868070.68433
2013-10-21,34.3223,34.5384,34.1447,34.4134,11046980.553918
2013-10-22,34.2737,34.5939,34.1547,34.355,7538229.5816192
2013-10-23,34.1646,34.347,33.9691,34.1744,5264856.4422215
2013-10-24,34.1983,34.2737,34.0278,34.1507,6221129.5539869
2013-10-25,34.1744,34.5354,34.0803,34.2399,7623788.901538
2013-10-28,34.2587,34.3649,34.0892,34.1507,6796396.8077032
2013-10-29,34.2737,34.455,34.1646,34.3321,4644304.0521915
2013-10-30,34.6475,34.7774,34.351,34.4313,6981194.9753121
2013-10-31,34.3926,34.4947,33.9811,34.2637,9047788.9174781
2013-11-01,34.2826,34.5662,34.2171,34.4016,4667160.4102406
2013-11-04,34.5225,34.6157,34.2081,34.5384,3990326.8226496
2013-11-05,34.3926,34.9687,34.3203,34.9172,7001461.6520257
2013-11-06,35.1235,35.1235,34.4413,34.7169,4361655.6627487
2013-11-07,34.9459,34.9599,34.2211,34.2399,6910361.9468819
2013-11-08,34.1884,34.8894,34.1844,34.8795,6435926.8806185
2013-11-11,34.9599,34.9866,34.697,34.8993,3894958.3787623
2013-11-12,34.826,34.9429,34.5522,34.7674,4784557.2805663
2013-11-13,34.6157,35.2266,34.5801,35.2087,5308860.8560681
2013-11-14,35.3833,35.6421,35.2266,35.5657,5267072.9996887
2013-11-15,35.4556,35.8562,35.3922,35.8305,6383168.1740641
2013-11-18,35.9108,35.9108,35.4279,35.5369,6293944.1726914
2013-11-19,35.4655,35.5607,35.0748,35.1909,7123149.4468383
2013-11-20,35.2762,35.5469,35.1542,35.2028,6514795.1819777
2013-11-21,35.1949,35.3783,35.0093,35.3188,5164377.2097796
2013-11-22,35.4875,35.7195,35.2682,35.6688,7778061.5029371
2013-11-25,35.7581,36.0061,35.6748,35.7918,5067017.0911891
2013-11-26,36.0765,36.125,35.8057,36.0011,8137013.7234759
2013-11-27,36.0438,36.1052,35.7729,35.8771,4128372.5695432
2013-11-29,35.9911,36.0715,35.768,35.7968,3841841.6749828
2013-12-02,35.9415,36.246,35.6936,35.7729,7150333.0333184
2013-12-03,35.6788,35.9505,35.5469,35.7918,5670428.9774574
2013-12-04,35.6838,35.8136,35.3962,35.6461,5343205.3954936
2013-12-05,35.7244,35.8821,35.5607,35.7065,6073617.5537067
2013-12-06,36.0109,36.1339,35.8484,36.119,4304829.9060284
2013-12-09,36.1497,36.2985,36.0338,36.0814,4752850.8277349
2013-12-10,35.887,36.0288,35.7869,35.8305,5962904.6428406
2013-12-11,35.6936,35.7392,34.703,34.7546,14715081.637555
2013-12-12,34.8993,34.8993,34.2191,34.584,11931168.151186
2013-12-13,34.6376,34.8399,34.5899,34.6613,8334119.9365289
2013-12-16,34.8954,34.9796,34.6059,34.6803,10726537.74193
2013-12-17,34.9083,35.049,34.6613,34.826,15427712.930773
2013-12-18,34.934,35.6491,34.9132,35.6361,11921607.104168
2013-12-19,35.6451,35.7284,35.2782,35.5052,11609752.191812
2013-12-20,35.1334,35.2513,34.7714,35.0887,22531720.114717
2013-12-23,34.9746,35.1334,34.7943,34.9836,10334395.649073
2013-12-24,35.0333,35.297,35.0293,35.2316,3066690.956501
2013-12-26,35.2692,35.5964,35.2513,35.4755,5080325.5119778
2013-12-27,35.7284,35.8474,35.4031,35.4635,5114368.5269799
2013-12-30,35.3535,35.7958,35.3535,35.7225,4726880.3980486
2013-12-31,35.7382,35.8215,35.5449,35.6778,4525931.0091506
2014-01-02,35.4586,35.767,35.3585,35.4982,5863257.3757809
2014-01-03,35.4586,35.6728,35.3713,35.4031,6168256.8933862
2014-01-06,35.6024,35.657,35.1195,35.1294,6662899.1382329
2014-01-07,35.2563,35.3892,35.1195,35.1562,7459863.4848181
2014-01-08,35.1612,35.3664,34.9033,34.9746,7601760.4750997
2014-01-09,35.1245,35.1422,34.826,34.9746,6902707.8653645
2014-01-10,34.934,35.0927,34.8002,34.8993,5635674.0017766
2014-01-13,34.8587,34.8993,34.0258,34.108,9107311.2504801
2014-01-14,34.0733,34.1824,33.869,34.104,8605431.4110285
2014-01-15,34.1387,34.3589,34.0922,34.2241,6449941.2114285
2014-01-16,34.1288,34.2013,33.7322,33.9305,5342812.1027673
2014-01-17,33.7808,33.9097,33.2919,33.2969,10857536.489925
2014-01-21,33.6371,33.8462,33.3048,33.4575,14488821.340619
2014-01-22,33.5567,33.6014,33.3474,33.3474,8183017.8795686
2014-01-23,33.1382,33.2017,32.6732,32.9944,10475487.90193
2014-01-24,32.816,32.9656,32.5016,32.5075,10174403.159615
2014-01-27,32.6246,32.7842,32.5363,32.6206,12577151.453957
2014-01-28,32.7981,33.1898,32.7336,32.9866,9994954.7815248
2014-01-29,32.808,32.9249,32.446,32.5602,11559265.507083
2014-01-30,32.8685,33.6658,32.8378,33.5477,11503813.249576
2014-01-31,33.1165,33.2602,32.8288,33.0519,9534968.6849559
2014-02-03,33.0093,33.0242,32.1109,32.1575,10487428.874163
2014-02-04,32.1922,32.3221,31.9136,31.9909,7719084.7375373
2014-02-05,31.9414,32.1486,31.6914,32.0326,8120561.9862064
2014-02-06,32.099,32.7892,31.9859,32.446,8110190.1511066
2014-02-07,32.6335,33.0519,32.5502,32.9796,7699381.780398
2014-02-10,32.9944,33.1165,32.7217,32.9696,7086876.7646116
2014-02-11,32.9597,33.641,32.8685,33.5646,9647539.1476211
2014-02-12,33.7134,33.9404,33.5002,33.6231,7049146.8824122
2014-02-13,33.4952,34.0078,33.4525,33.9671,6798382.4317489
2014-02-14,33.9671,34.108,33.6658,34.0585,6845029.9744041
2014-02-18,34.0922,34.2419,33.9791,34.121,6541532.0282585
2014-02-19,33.8512,34.2776,33.8512,33.9444,5952790.9691201
2014-02-20,34.0218,34.3678,33.9614,34.2895,6151288.8333583
2014-02-21,34.2061,34.7813,34.1923,34.697,9619420.7345841
2014-02-24,34.7496,35.4537,34.703,35.3158,12222372.170088
2014-02-25,35.2653,35.6223,35.1919,35.4398,7543078.1750231
2014-02-26,35.5271,35.8682,35.5271,35.5766,8726831.7996183
2014-02-27,35.4972,35.6728,35.2603,35.5052,7250747.7254156
2014-02-28,35.4537,35.8215,35.3198,35.6321,7554189.1987595
2014-03-03,35.3297,35.4923,34.8379,35.2176,6668092.6191044
2014-03-04,35.7571,35.9743,35.658,35.7809,6220381.2893643
2014-03-05,35.7332,35.7719,35.2038,35.2306,7398114.50992
2014-03-06,35.4071,35.6728,35.2038,35.5964,6083926.8653475
2014-03-07,36.0685,36.4493,35.9871,36.1597,9812300.563495
2014-03-10,36.0298,36.116,35.7005,35.9415,5871913.8495287
2014-03-11,35.9743,36.2351,35.7571,35.8612,5391555.1897431
2014-03-12,35.5399,35.9505,35.5102,35.9376,4721466.0681847
2014-03-13,36.0645,36.2827,35.6451,35.7382,9229519.4018227
2014-03-14,35.6451,35.9505,35.412,35.6411,6687243.9579843
2014-03-17,35.8919,36.0159,35.7332,35.9415,9427163.114935
2014-03-18,36.0348,36.4433,35.9743,36.2431,9059161.1279224
2014-03-19,36.1112,36.3898,35.7522,36.0208,6559464.1596872
2014-03-20,35.9277,36.0735,35.3942,36.0735,13668441.958625
2014-03-21,35.0887,35.1829,34.1288,34.229,34924251.895457
2014-03-24,34.35,34.5077,33.9344,34.0673,10989234.08884
2014-03-25,34.2904,34.3649,33.4882,33.517,11568562.342066
2014-03-26,33.758,33.9047,33.3197,33.3197,9387017.0035767
2014-03-27,33.3643,33.7213,33.2255,33.3683,8963892.5198809
2014-03-28,33.4832,33.7312,33.3494,33.4655,6577923.7067459
2014-03-31,33.6787,33.761,33.4248,33.6132,6983811.8846056
2014-04-01,33.6875,34.0297,33.6875,33.8542,8136317.8978834
2014-04-02,33.9979,34.1288,33.8215,33.9217,8364813.9127011
2014-04-03,34.0178,34.2151,33.5944,33.6737,9069347.4095307
2014-04-04,33.8452,33.9047,33.0014,33.1482,10688837.104575
2014-04-07,33.1352,33.1958,32.1277,32.2319,15221135.422118
2014-04-08,32.8645,33.2701,32.7217,33.1868,13908685.32464
2014-04-09,33.3395,33.4932,33.0053,33.4745,7777030.874306
2014-04-10,33.5716,33.7521,32.8795,32.9716,9203220.2197551
2014-04-11,32.7663,33.0718,32.4133,32.4273,9556353.7248319
2014-04-14,32.6295,32.9756,32.448,32.9399,7980833.1481332
2014-04-15,32.9399,33.1621,32.6433,32.8932,8545028.7073856
2014-04-16,33.1392,33.3028,32.9924,33.2652,5067775.4402407
2014-04-17,33.3781,33.873,33.3544,33.6915,9933654.5637119
2014-04-21,33.6351,33.7044,33.3683,33.6311,7484118.5531523
2014-04-22,33.5457,33.9921,33.5457,33.8363,5642756.2961767
2014-04-23,33.9217,34.0673,33.6817,33.7213,5201898.3443013
2014-04-24,33.6875,33.8452,33.2652,33.4001,7454101.2421579
2014-04-25,33.2622,33.5408,32.9954,33.0856,7120979.2777441
2014-04-28,33.3881,33.5369,32.3579,32.6166,12573297.185241
2014-04-29,32.6781,33.0955,32.6077,32.9836,6851437.6205122
2014-04-30,32.9162,33.2463,32.809,33.1987,6783650.0896029
2014-05-01,33.1352,33.3951,33.0341,33.1868,5293643.4528932
2014-05-02,33.1918,33.4595,33.1482,33.2155,4447805.9301998
2014-05-05,33.0391,33.4168,32.8834,33.3544,5115104.6902878
2014-05-06,33.2155,33.2979,32.8615,32.8795,5037637.1160997
2014-05-07,33.0906,33.1442,32.5502,32.8467,6158556.6812497
2014-05-08,32.8932,33.3831,32.8795,33.2433,8751384.3586044
2014-05-09,33.1621,33.4832,33.0808,33.4248,5292290.1225378
2014-05-12,33.5032,33.9751,33.3901,33.9614,7291319.3996725
2014-05-13,33.9751,34.1288,33.9167,33.9444,4976988.3523921
2014-05-14,33.8968,33.9711,33.4475,33.4832,6902759.2959518
2014-05-15,33.4079,33.5032,32.9339,33.1958,6635844.6324423
2014-05-16,33.2036,33.6538,33.1442,33.6498,5907699.4538408
2014-05-19,33.6875,33.9256,33.5547,33.9007,5144236.5884269
2014-05-20,33.6965,33.7213,33.2701,33.3395,6505779.7025618
2014-05-21,33.3951,33.7937,33.3395,33.7708,5132984.3826863
2014-05-22,33.873,34.0991,33.6787,34.0773,5346572.5862955
2014-05-23,34.1487,34.7337,34.113,34.5176,8059170.0000906
2014-05-27,34.8111,34.9727,34.6871,34.8646,7359134.1585399
2014-05-28,34.938,34.9737,34.6583,34.82,5201529.2542044
2014-05-29,34.7883,34.9866,34.6871,34.8696,4367306.9766912
2014-05-30,34.8775,35.1195,34.8329,35.1105,5684695.4189893
2014-06-02,35.1462,35.1462,34.8329,35.0233,4190903.0876792
2014-06-03,34.8874,34.9737,34.459,34.4887,7440474.1534167
2014-06-04,34.4413,34.8607,34.4313,34.7556,8057512.1199833
2014-06-05,34.8379,34.9419,34.3857,34.6356,8045058.8587633
2014-06-06,34.7694,35.0927,34.7645,34.8012,7269815.3635358
2014-06-09,34.7417,35.1105,34.7417,35.0006,5476399.5236546
2014-06-10,34.8527,35.1145,34.8062,34.8379,5643580.194016
2014-06-11,34.5662,34.6029,34.1953,34.3024,10130873.722368
2014-06-12,34.3261,34.4413,34.0475,34.1308,6932063.6378247
2014-06-13,34.119,34.2101,33.3911,34.0654,8446632.9179496
2014-06-16,34.114,34.3768,33.9633,34.0326,7153510.6368576
2014-06-17,34.1308,34.3123,33.8988,34.2806,6705334.4149461
2014-06-18,34.349,34.8607,34.111,34.7923,10790511.341839
2014-06-19,34.8934,34.9013,34.3361,34.5324,5451714.8586501
2014-06-20,34.7377,34.7556,34.2617,34.2846,12469997.338043
2014-06-23,34.2846,34.5176,33.9633,34.4453,9933001.0927205
2014-06-24,34.4174,34.6822,34.2101,34.233,8342373.0331216
2014-06-25,34.2528,34.9419,34.2528,34.9112,7853156.2110107
2014-06-26,34.9549,35.1105,34.5444,35.0887,11477582.641625
2014-06-27,35.8682,36.1349,35.4655,35.4655,19868385.135985
2014-06-30,35.3872,35.4865,35.1919,35.4051,9352006.8918454
2014-07-01,35.4865,35.8552,35.4865,35.6084,7808830.103883
2014-07-02,35.6351,35.7988,35.4705,35.5112,6108571.1926364
2014-07-03,35.3962,35.8909,35.1512,35.8166,5003585.0251116
2014-07-07,35.6084,35.9871,35.5806,35.9049,5985252.7456744
2014-07-08,35.7512,35.7988,35.1849,35.4606,8823522.3121312
2014-07-09,35.5082,35.9554,35.4705,35.9217,7719820.9008454
2014-07-10,35.2246,35.5212,35.057,35.3823,6962368.3550422
2014-07-11,35.2792,35.4239,35.0431,35.2841,6316796.4969689
2014-07-14,35.5846,35.6936,35.4239,35.5846,6027156.5729858
2014-07-15,35.3912,35.7035,35.3733,35.6213,7171567.8152042
2014-07-16,35.5379,35.7125,35.0471,35.1145,8174705.2848454
2014-07-17,34.8934,35.1364,34.8329,34.938,8173386.2415484
2014-07-18,35.0848,35.4765,35.0006,35.3912,6652917.5705306
2014-07-21,35.0758,35.289,35.0143,35.0719,4625141.6204401
2014-07-22,35.2009,35.4468,35.1512,35.17,5515592.656484
2014-07-23,35.2702,35.3585,35.0758,35.3218,4494807.4363084
2014-07-24,35.5479,35.9604,35.5429,35.8811,8790811.4501838
2014-07-25,35.7651,35.9654,35.4328,35.4815,4973381.1521829
2014-07-28,35.5746,35.8811,35.3912,35.7948,4452372.1595951
2014-07-29,35.8037,36.0011,35.651,35.651,5114356.4256653
2014-07-30,35.7898,36.4929,35.7362,36.3422,9921007.6814575
2014-07-31,35.9108,36.0725,35.1422,35.2107,8539658.7490086
2014-08-01,34.9419,35.2623,34.8746,35.053,6380556.306985
2014-08-04,35.0977,35.3396,34.829,35.2246,5300212.4498634
2014-08-05,35.0431,35.4468,34.938,35.1145,5329638.8133257
2014-08-06,34.9291,35.2623,34.9013,35.2146,5557582.201441
2014-08-07,35.4745,35.4865,34.6871,34.8577,7400176.7756253
2014-08-08,34.8379,35.1959,34.6484,35.1789,7365902.827202
2014-08-11,35.3733,35.3823,35.1422,35.1789,8596084.1539027
2014-08-12,35.1512,35.3545,34.9212,35.0273,10013004.900771
2014-08-13,35.1879,35.5112,34.9419,35.2653,7010017.2814847
2014-08-14,35.3912,35.5212,35.1334,35.289,4309676.4825465
2014-08-15,35.4815,35.6084,34.9212,35.2107,4926944.3740914
2014-08-18,35.4865,35.9217,35.415,35.8602,6239953.1489282
2014-08-19,35.9316,36.1072,35.7709,35.8414,4845399.6653083
2014-08-20,35.6936,36.1012,35.6936,36.0248,4319850.6628402
2014-08-21,36.0823,36.249,35.9049,36.0398,4382947.925879
2014-08-22,36.1795,36.3997,36.0298,36.1984,6359791.4594849
2014-08-25,36.3382,36.6575,36.2916,36.5267,5571060.0406347
2014-08-26,36.5365,36.5683,36.2578,36.2827,5715414.6062335
2014-08-27,36.5167,36.5167,36.2578,36.3957,4038758.300773
2014-08-28,36.1834,36.2748,36.0188,36.0912,5644373.8385686
2014-08-29,36.1052,36.1459,35.8394,35.9684,7013477.2490323
2014-09-02,35.8751,36.4145,35.8751,36.3015,8914990.0989289
2014-09-03,36.5365,36.5771,35.9644,36.0912,4826101.0937669
2014-09-04,36.2658,36.7338,36.2578,36.5951,6584785.1521537
2014-09-05,36.4245,37.5986,36.3332,37.5659,13518911.055684
2014-09-08,37.5093,37.9079,37.1315,37.7305,12807791.418355
2014-09-09,37.674,37.7969,37.3259,37.4726,8872212.9600768
2014-09-10,37.423,37.8276,37.3229,37.7632,7362583.0332157
2014-09-11,37.658,37.8206,37.3407,37.4647,8148534.1750246
2014-09-12,37.5332,37.546,37.2803,37.4726,6471112.4614123
2014-09-15,37.5936,37.6303,37.0947,37.3715,7350424.237319
2014-09-16,37.1929,37.3407,37.0136,37.1801,10256980.513915
2014-09-17,37.3447,37.4676,37.0909,37.3259,8127594.8669049
2014-09-18,37.4776,37.546,37.2029,37.5332,6981654.8252688
2014-09-19,37.8406,37.8832,37.2406,37.4587,21518205.767762
2014-09-22,37.4012,37.4875,36.724,36.957,8893912.6341338
2014-09-23,36.8677,36.8964,36.5801,36.6863,6602810.060328
2014-09-24,36.6962,37.0303,36.5951,37.0184,7390699.429367
2014-09-25,36.9441,36.9441,36.2965,36.5167,15367293.083601
2014-09-26,40.2858,41.2051,39.9735,40.982,38331282.242118
2014-09-29,40.4812,41.2577,40.4177,40.8074,16215896.765134
2014-09-30,40.6121,41.345,40.4773,40.8451,12649037.296763
2014-10-01,40.7132,40.7519,40.0706,40.1589,10342807.071199
2014-10-02,40.146,40.9879,39.7831,40.8908,9547288.8317146
2014-10-03,41.1,41.4174,40.8323,41.345,9607551.3617962
2014-10-06,41.345,41.4421,40.5516,40.8531,7677586.3042667
2014-10-07,40.5695,40.8411,40.3107,40.3275,5990885.9076449
2014-10-08,40.3464,40.8263,40.0786,40.6765,8169107.418376
2014-10-09,40.5001,40.7469,39.8843,39.9408,8149215.8824167
2014-10-10,40.0379,40.3859,39.8416,39.925,9880168.7698353
2014-10-13,39.8189,39.8933,39.0304,39.1028,8743379.338962
2014-10-14,39.2179,39.338,38.8461,38.961,10759671.141448
2014-10-15,38.9918,39.8843,38.5079,39.0017,19187048.8509
2014-10-16,38.5505,39.9497,38.3968,39.8546,14898328.820003
2014-10-17,40.1986,40.4544,39.8039,39.921,12455850.901214
2014-10-20,39.7474,40.7212,39.7325,40.7082,7366250.7399982
2014-10-21,40.8908,41.5303,40.7609,41.5036,7063903.4271876
2014-10-22,41.5085,41.9102,41.1238,41.1466,7740648.2718046
2014-10-23,41.2715,41.8159,41.1892,41.3797,6761153.7456647
2014-10-24,41.1892,41.6663,41.1714,41.6226,5384346.839982
2014-10-27,41.6276,42.0252,41.4084,41.9617,6354365.0283063
2014-10-28,41.9102,42.3296,41.812,42.3296,6943019.3613564
2014-10-29,42.2007,42.3712,41.8616,42.1046,5459400.201897
2014-10-30,42.0212,42.5855,41.92,42.5855,5006681.9532196
2014-10-31,43.0336,43.1081,42.4327,42.5725,7057855.7951902
2014-11-03,42.7461,42.8046,42.529,42.7908,5310453.1873877
2014-11-04,42.5547,43.0536,42.4089,43.0199,4849770.2567835
2014-11-05,43.4244,43.4244,42.9098,43.3539,7112578.9484898
2014-11-06,43.4294,43.5424,43.2905,43.3172,5985700.4943165
2014-11-07,43.3857,43.3857,42.8314,42.9415,5361193.9997239
2014-11-10,43.0614,43.5335,43.0614,43.4808,6440393.274168
2014-11-11,43.5949,43.6396,43.3084,43.4432,4982678.9956072
2014-11-12,43.2479,43.9232,43.1478,43.8716,5479788.9002001
2014-11-13,44.0401,44.2127,43.7546,44.0134,5914753.51184
2014-11-14,43.8627,43.9043,43.5048,43.7278,6995670.1645217
2014-11-17,43.6733,44.0441,43.5195,43.9867,6476219.2161954
2014-11-18,43.9559,44.3446,43.8478,44.174,5245113.1473667
2014-11-19,44.189,44.4636,44.1195,44.3922,5007509.8848304
2014-11-20,44.2564,44.7363,44.1006,44.5548,5265757.9901632
2014-11-21,45.1925,45.3124,44.2603,44.6074,7661572.2312105
2014-11-24,44.779,45.1042,44.7552,44.8543,5548709.9209152
2014-11-25,45.0249,45.1042,44.544,44.5509,6744713.101267
2014-11-26,44.5548,44.8216,44.4636,44.7839,4311801.2717108
2014-11-28,45.0289,45.6813,44.9782,45.4632,3941341.7093809
2014-12-01,45.1458,45.5108,44.7175,44.7303,5611583.309633
2014-12-02,44.9019,45.2043,44.7303,44.893,4786980.5688254
2014-12-03,44.9445,45.1508,44.6529,45.1042,4141287.6976056
2014-12-04,45.1042,45.5108,44.9019,45.3551,4507728.6150281
2014-12-05,45.4483,45.5632,45.2539,45.483,3721596.9619425
2014-12-08,45.3551,45.3551,44.5548,44.7453,5632276.557688
2014-12-09,44.4457,44.5984,43.95,44.4309,6549029.8011284
2014-12-10,44.179,44.9822,44.171,44.7175,7050862.2437642
2014-12-11,44.765,45.2787,44.4716,44.5152,9498159.511113
2014-12-12,44.3823,44.9505,44.1641,44.1641,8996806.0788488
2014-12-15,44.2821,44.5152,43.5255,43.822,11052702.458862
2014-12-16,43.7298,43.8171,42.6916,42.8026,15900746.261422
2014-12-17,43.0436,43.5155,42.6609,43.3936,12194574.441889
2014-12-18,44.2454,44.5807,43.6554,44.5807,20619486.508481
2014-12-19,43.8557,44.2157,42.6311,43.5542,29396379.429929
2014-12-22,43.6881,44.0521,43.6356,44.0521,8342653.3802445
2014-12-23,44.0848,44.3178,43.8964,44.0709,5718903.8186249
2014-12-24,44.2683,44.7036,44.1275,44.2197,2658012.4171711
2014-12-26,44.3178,44.6401,44.2017,44.4676,3423994.3729182
2014-12-29,44.3634,44.8463,44.3634,44.6798,4374518.351781
2014-12-30,44.4913,44.6798,44.3684,44.4913,4515132.6027095
2014-12-31,44.533,44.8265,44.1026,44.1543,5114631.7305735
2015-01-02,44.3347,44.523,43.2171,43.6405,5428534.7904341
2015-01-05,43.3986,43.4174,42.7679,42.9365,7500987.7857774
2015-01-06,43.117,43.2369,42.278,42.6836,8248406.3248483
2015-01-07,42.9862,43.7605,42.754,43.5682,7900457.224657
2015-01-08,43.9301,44.5885,43.9113,44.5727,6529630.3852982
2015-01-09,44.5152,44.543,43.9023,44.0798,5105335.904035
2015-01-12,44.0421,44.3218,43.7298,44.0204,6130788.1978947
2015-01-13,44.2414,44.7502,43.4531,43.6317,6731214.0847726
2015-01-14,42.9088,43.3361,42.6658,43.0336,7349732.4454981
2015-01-15,43.4531,43.4778,42.512,42.6222,4611049.6395277
2015-01-16,42.6023,42.7679,42.2622,42.7015,9548845.8675332
2015-01-20,42.9088,43.117,42.5339,42.9862,10224537.897775
2015-01-21,42.759,43.2271,42.7104,42.9415,6373945.9638562
2015-01-22,43.3262,44.1343,42.9642,44.0164,7569101.0437394
2015-01-23,44.178,44.4299,43.9261,44.1592,7383214.7662547
2015-01-26,44.0848,44.301,43.8775,44.2454,5404943.2775198
2015-01-27,43.7605,43.832,43.2211,43.3936,7291602.772124
2015-01-28,43.6267,43.7695,42.8215,42.8482,6712825.1287159
2015-01-29,43.0139,43.5682,42.7868,43.5682,7406472.484573
2015-01-30,43.1318,43.3312,42.2939,42.3604,8826230.9897276
2015-02-02,42.5617,42.5676,41.6851,42.2116,8772043.3196013
2015-02-03,42.3504,42.8859,42.2622,42.8671,8645262.8882059
2015-02-04,42.6023,42.8304,42.3702,42.4973,7825387.7276556
2015-02-05,42.6529,42.9772,42.5071,42.8621,6265382.0447838
2015-02-06,42.8889,42.9235,42.0361,42.1531,8037130.4807805
2015-02-09,42.0262,42.1114,41.6464,41.8656,7991192.8819183
2015-02-10,42.1313,42.754,41.8873,42.5934,8377949.8897559
2015-02-11,42.4733,42.5934,41.7664,41.93,9298632.0266866
2015-02-12,42.0004,42.5527,41.697,42.2483,12908676.044837
2015-02-13,42.2573,42.512,42.2027,42.2662,8378992.6197018
2015-02-17,42.1313,42.6609,42.1213,42.1869,8025555.5733157
2015-02-18,42.0361,43.0614,41.9855,42.992,8866946.8713173
2015-02-19,42.9275,43.2865,42.9275,43.0287,7191830.4581462
2015-02-20,42.9862,43.7555,42.8671,43.5959,8054950.6750486
2015-02-23,43.6267,43.7298,43.2945,43.6317,5032706.8388219
2015-02-24,43.5106,43.8736,43.5106,43.8171,5704733.1791674
2015-02-25,43.8171,44.6352,43.8171,44.4616,7679965.2210388
2015-02-26,44.5191,44.8265,44.5152,44.6669,6443326.8345282
2015-02-27,44.6491,44.8632,44.5053,44.7263,7728458.2141783
2015-03-02,44.6202,45.5305,44.5597,45.4781,11969176.363622
2015-03-03,45.3372,45.3501,44.7263,45.122,7641306.5629398
2015-03-04,44.9802,45.0735,44.6539,44.9099,5268703.6518381
2015-03-05,45.137,45.4433,45.0368,45.3462,7201831.1862633
2015-03-06,45.3462,45.4493,44.4913,44.6302,7789170.5097878
2015-03-09,44.7136,45.0506,44.6451,44.8732,6447514.8978407
2015-03-10,44.4051,44.6589,44.3247,44.4497,7703622.2827406
2015-03-11,44.3863,44.7086,43.834,43.9103,8125075.7765715
2015-03-12,43.9827,44.7175,43.9291,43.9827,6307682.1901501
2015-03-13,44.6896,44.895,43.8904,44.1255,8029536.9058364
2015-03-16,44.304,44.5817,44.181,44.415,9224849.30281
2015-03-17,44.2771,44.5727,43.9877,44.4616,6957122.4351404
2015-03-18,44.4616,45.0735,44.0322,44.9069,9614166.7471394
2015-03-19,45.0456,45.4156,44.77,45.2806,14695483.558477
2015-03-20,47.2609,47.8045,46.6284,46.9635,32330720.324966
2015-03-23,46.781,47.2471,46.6045,46.7265,11368808.966432
2015-03-24,46.5391,46.8167,46.3358,46.3606,8249711.2499449
2015-03-25,46.5203,46.5947,45.5682,45.5911,8830104.4188591
2015-03-26,45.2906,46.0988,44.9802,45.7458,10291614.476449
2015-03-27,45.6516,46.1415,45.6516,46.0007,4780593.0915748
2015-03-30,46.6134,46.7662,46.3071,46.4697,5900993.3086377
2015-03-31,46.4657,46.901,46.192,46.2109,6849676.8792304
2015-04-01,46.0561,46.187,45.2906,45.8469,7170998.0449727
2015-04-02,46.076,46.2069,45.7725,45.8985,4169366.78137
2015-04-06,45.4781,46.3507,45.3878,45.9302,5458044.854656
2015-04-07,45.9302,46.1782,45.8092,45.8757,4335730.6129924
2015-04-08,46.0561,46.5073,45.9252,46.4478,7080886.6138589
2015-04-09,46.5203,46.8317,46.3358,46.3923,5754200.3281364
2015-04-10,46.4835,46.554,46.0234,46.0432,6424933.8447
2015-04-13,46.0432,46.0858,45.6248,45.7191,7940074.9119421
2015-04-14,45.6248,45.9669,45.4532,45.838,5179462.5069362
2015-04-15,46.3507,46.3973,45.9302,45.9768,6189247.6320931
2015-04-16,45.8182,46.1355,45.7785,46.0095,4455480.1805749
2015-04-17,45.6734,45.7626,45.1994,45.3878,6567590.192476
2015-04-20,45.6337,46.2147,45.6059,46.0521,6740395.9572648
2015-04-21,46.4121,46.4518,45.9252,46.192,5564315.574602
2015-04-22,46.197,46.2367,45.7279,46.1255,4240358.1353335
2015-04-23,45.954,46.789,45.7993,46.5629,5067860.1494433
2015-04-24,46.2694,46.6432,46.1553,46.4974,4705141.3947192
2015-04-27,46.6382,46.9734,46.4151,46.4924,5600046.722998
2015-04-28,46.3705,46.429,45.6833,45.9917,6548288.5956059
2015-04-29,45.838,46.2832,45.7131,46.1355,5857131.0852383
2015-04-30,45.9401,46.2921,45.3462,45.5216,7053310.7430954
2015-05-01,46.0007,46.439,45.7825,46.4191,7255895.8263573
2015-05-04,46.5203,46.6045,46.2793,46.4429,4947998.6447002
2015-05-05,46.2544,46.4607,46.1782,46.2494,5541636.7025011
2015-05-06,46.183,46.5203,45.9074,46.1613,5858109.2748394
2015-05-07,46.2644,46.785,46.0651,46.7216,5999709.782912
2015-05-08,47.1083,47.5753,47.1083,47.1737,6008689.9668268
2015-05-11,47.1638,47.5386,47.016,47.3383,5797202.3497526
2015-05-12,46.9635,47.2906,46.789,47.143,5077044.0388213
2015-05-13,47.2906,47.3096,46.8762,47.0487,4894462.4286793
2015-05-14,47.4107,47.6706,47.1163,47.6369,5898604.3074368
2015-05-15,47.737,48.3745,47.6061,48.3498,8538792.4965682
2015-05-18,48.4073,48.5848,48.0969,48.2417,5477133.6700768
2015-05-19,48.3448,48.441,48.0642,48.1941,6482786.1962801
2015-05-20,48.3201,48.4262,47.9998,48.1802,5862891.3110127
2015-05-21,48.2953,48.4499,48.0126,48.0871,5922269.4366819
2015-05-22,48.3101,48.4569,47.9164,48.1019,6138970.7034853
2015-05-26,48.1019,48.2417,47.5198,47.6269,6178883.8645365
2015-05-27,47.6556,47.8619,47.1163,47.3611,9658678.4077584
2015-05-28,47.2045,47.5436,46.8762,47.2372,6259829.5582443
2015-05-29,47.1787,47.2759,46.6631,46.9496,6022211.1690647
2015-06-01,46.9962,47.2342,46.8494,46.9923,5353051.8318489
2015-06-02,47.0111,47.4256,46.8713,47.1519,5386096.4883921
2015-06-03,47.2342,47.6061,46.9962,47.3383,5160816.3979432
2015-06-04,47.129,47.7043,46.9248,47.0806,4836437.6333655
2015-06-05,46.8713,47.2144,46.7046,47.1163,4105178.3831267
2015-06-08,46.8861,47.0537,46.8167,46.8444,4670783.7455361
2015-06-09,46.9099,47.0726,46.544,46.8029,3764066.5257139
2015-06-10,47.025,48.0444,46.9446,47.7231,6788730.624871
2015-06-11,48.5322,48.5461,47.7845,47.9749,6688973.4375366
2015-06-12,47.8212,48.0781,47.6606,47.9264,4473946.786734
2015-06-15,47.611,47.9601,47.4445,47.728,5307193.8999748
2015-06-16,47.7895,48.4817,47.7707,48.2874,5450331.2750083
2015-06-17,48.3745,48.568,48.0692,48.3795,4409200.7195738
2015-06-18,48.5124,49.2611,48.4955,48.9488,6161014.2565669
2015-06-19,48.9715,49.3423,48.92,49.1957,7887928.3302206
2015-06-22,49.3473,49.621,49.2521,49.3166,4532843.8851457
2015-06-23,49.507,49.5348,49.3286,49.507,6425072.0013756
2015-06-24,49.507,49.5863,48.9666,49.0509,5474150.6960151
2015-06-25,49.3256,49.3256,48.3398,48.5898,11705322.324277
2015-06-26,50.0842,50.9528,48.5898,50.6612,21965455.230659
2015-06-29,50.4609,50.5661,49.7193,49.7242,9749530.0359517
2015-06-30,50.2666,50.2815,49.7817,49.8859,8153959.5977602
2015-07-01,50.3152,50.5373,50.1476,50.5373,6413721.9766748
2015-07-02,50.7535,51.1363,50.3767,50.7347,6387951.2186803
2015-07-06,50.3767,51.0332,50.344,50.7248,5403990.298991
2015-07-07,50.8348,51.416,50.3648,51.397,7803044.6670363
2015-07-08,50.8983,51.1451,50.339,50.4609,7290490.4596189
2015-07-09,50.9071,51.2225,50.4252,50.5423,6678547.146521
2015-07-10,51.043,51.167,50.339,51.0381,5586752.4204097
2015-07-13,51.402,51.9801,51.167,51.9196,5465055.5496111
2015-07-14,52.1071,52.2132,51.6847,51.8849,6021366.0939248
2015-07-15,51.7243,51.9097,51.5795,51.6757,5431856.6013061
2015-07-16,52.0674,52.1369,51.651,51.8849,4694168.5276583
2015-07-17,51.8998,52.1746,51.6757,52.0872,4921102.464443
2015-07-20,52.3103,52.4382,52.0972,52.2449,6472617.0582007
2015-07-21,52.1843,52.4482,52.0475,52.1795,5008801.7001695
2015-07-22,52.1219,52.7456,52.1219,52.6852,6446417.7119789
2015-07-23,52.8746,52.9668,52.5593,52.6465,7269917.2162674
2015-07-24,52.7259,52.7259,51.9434,52.1795,6460708.3561402
2015-07-27,51.9801,52.1467,51.2374,51.5973,7197814.5582417
2015-07-28,51.756,52.6038,51.651,52.4006,7522839.7347103
2015-07-29,52.4532,53.2642,52.4145,53.0709,7405572.9535173
2015-07-30,53.0839,53.2931,52.6178,53.1136,6056645.4599072
2015-07-31,53.3397,53.542,53.0262,53.2078,5498618.5457987
2015-08-03,53.3446,53.5708,52.4582,53.0262,5404853.5261028
2015-08-04,53.0839,53.5371,52.7972,53.4656,5661241.0543078
2015-08-05,53.8553,54.363,53.7324,53.9168,7419765.7787184
2015-08-06,54.0268,54.2639,52.8151,53.1621,6725001.0681415
2015-08-07,52.9768,53.0887,52.232,52.8785,6396395.9194217
2015-08-10,53.2891,53.651,53.0362,53.2742,4994729.8881149
2015-08-11,52.7079,53.1036,52.4749,52.8588,5527062.6858884
2015-08-12,52.4333,52.5315,51.0967,52.2132,7767963.9643029
2015-08-13,52.3103,52.8875,52.1606,52.462,6396177.0873151
2015-08-14,52.4582,52.9024,52.237,52.8101,5073548.7757726
2015-08-17,52.7001,53.1661,52.227,53.0987,4241383.7217503
2015-08-18,53.1621,53.424,52.9172,53.0224,3975035.8031438
2015-08-19,52.6465,53.5945,52.4382,53.0887,6730522.2929515
2015-08-20,52.5136,52.8538,51.8373,51.8651,7077418.5787682
2015-08-21,51.4804,51.5656,49.3375,49.3513,17228845.37563
2015-08-24,46.3021,49.5903,43.6415,47.97,21526538.531343
2015-08-25,49.5437,49.5566,47.7895,47.8122,14742092.780301
2015-08-26,49.1817,50.344,48.0205,50.2239,16409450.233894
2015-08-27,50.9658,52.0347,50.6285,52.0109,14743389.637855
2015-08-28,52.003,52.1843,51.5568,51.9563,8148427.2800786
2015-08-31,51.9097,51.9523,51.3673,51.6063,7658391.6023428
2015-09-01,50.3291,50.7198,49.8909,50.1675,10161388.195707
2015-09-02,50.8685,51.1571,50.4292,51.1214,9242174.3516202
2015-09-03,51.4972,51.8998,51.1164,51.3177,6549984.796543
2015-09-04,50.5701,51.1264,50.4382,50.7822,7696908.0699945
2015-09-08,51.6023,51.7937,51.0282,51.7362,5951904.5478218
2015-09-09,52.1843,52.3153,50.7445,50.8636,6857345.0789483
2015-09-10,50.7674,51.411,50.4382,51.1015,7951674.0220361
2015-09-11,51.0332,51.7789,50.9211,51.7689,6036355.5890072
2015-09-14,51.6251,51.8849,51.4566,51.8026,7379619.6673601
2015-09-15,51.8076,52.8151,51.293,52.703,8314867.7533604
2015-09-16,52.9321,53.665,52.703,53.5092,8752468.4347087
2015-09-17,53.3535,54.0704,53.0362,53.3684,8707368.8518861
2015-09-18,52.8488,53.5321,52.6663,53.2642,20103329.134626
2015-09-21,53.5518,54.2133,53.1294,53.9664,9445808.2154852
2015-09-22,53.3585,53.779,52.9549,53.6897,8159564.52333
2015-09-23,53.6897,53.9823,53.3347,53.4438,9779726.8497802
2015-09-24,52.9172,53.3099,52.5513,53.1424,15386131.805185
2015-09-25,57.0037,58.3167,56.8083,57.8745,39924141.985828
2015-09-28,57.6403,57.7613,55.9507,56.5446,17765910.795876
2015-09-29,56.4801,56.5218,55.1126,55.4042,15567049.484562
2015-09-30,55.901,56.9997,55.901,56.9294,10192493.616576
2015-10-01,57.0176,57.3806,56.1509,57.3289,9713419.71303
2015-10-02,56.5218,57.9696,56.2827,57.9696,9843234.5490743
2015-10-05,58.2641,58.5615,57.451,57.5372,10418443.313103
2015-10-06,57.5372,57.7811,56.7539,57.0315,8278144.2971628
2015-10-07,57.2288,57.6156,56.022,56.5257,11040547.696737
2015-10-08,56.9065,57.9834,56.7936,57.8348,8232140.1410701
2015-10-09,57.6662,58.0291,57.451,57.8455,7491719.1871967
2015-10-12,57.9646,58.8442,57.8842,58.5338,5884629.3058994
2015-10-13,58.2839,58.5854,58.1481,58.2502,6863393.7193885
2015-10-14,58.3315,58.6171,58.0528,58.2641,7029559.8962049
2015-10-15,58.8987,59.8031,58.7787,59.6276,11625388.098787
2015-10-16,59.9569,60.4595,59.6673,60.4011,10067000.966749
2015-10-19,60.9771,61.8171,60.6995,61.6793,13594409.140912
2015-10-20,61.5999,61.7427,61.0992,61.2856,9832214.2851978
2015-10-21,61.4125,61.6843,61.0328,61.3311,5945854.8989387
2015-10-22,61.5157,61.7834,60.4545,61.3054,10037841.840652
2015-10-23,61.6098,61.6743,59.686,60.4308,11358641.845238
2015-10-26,60.3098,61.2201,60.3098,60.8264,7432967.3045609
2015-10-27,60.6479,60.761,60.0321,60.5666,6641784.3610508
2015-10-28,60.9811,61.1378,60.1581,60.7848,7658248.4034527
2015-10-29,60.5002,60.8651,60.1719,60.7045,5355329.904332
2015-10-30,60.9018,60.9355,60.2216,60.6618,7809011.6236028
2015-11-02,60.9861,61.114,59.9379,60.7392,6612817.8475452
2015-11-03,60.761,60.9722,60.5002,60.8334,5931105.4132635
2015-11-04,60.8294,61.0515,60.1352,60.3485,5605307.769543
2015-11-05,60.7342,61.3193,60.3961,61.0476,5473480.0814948
2015-11-06,60.9267,61.5474,60.8175,61.0108,5224437.0428407
2015-11-09,60.766,60.8414,59.8467,60.406,6675473.4125993
2015-11-10,60.2305,60.5052,59.9716,60.1899,5710205.9987188
2015-11-11,60.3148,60.4595,58.9284,58.9919,9263940.5829077
2015-11-12,58.7976,59.2617,58.0628,58.3275,10138494.525271
2015-11-13,57.9101,57.9736,56.0914,56.4206,17679892.634443
2015-11-16,56.3929,57.1693,56.1777,57.1594,9877791.8699492
2015-11-17,56.969,57.2249,55.7533,56.7489,11427538.663325
2015-11-18,56.9641,58.3494,56.7886,58.2363,11445037.164311
2015-11-19,58.4505,58.7926,58.0479,58.2363,9241691.3074769
2015-11-20,61.1477,61.483,60.406,61.4125,20589099.098948
2015-11-23,61.4928,61.5751,61.0108,61.3273,7705980.022212
2015-11-24,60.9404,61.5662,60.7699,61.349,5736129.0315893
2015-11-25,61.6148,62.2911,61.59,62.1017,7547873.320954
2015-11-27,62.4626,62.6381,61.7298,62.1939,4890297.5595533
2015-11-30,62.0095,62.1305,60.9454,61.2429,9437598.4819367
2015-12-01,61.1705,61.7704,61.0743,61.72,7405410.5942123
2015-12-02,61.5057,61.6843,61.1617,61.4125,8601825.2192622
2015-12-03,61.6296,61.7427,59.7287,59.7793,11499192.564265
2015-12-04,60.0985,61.5384,60.0985,61.2667,8002970.4864034
2015-12-07,61.6098,61.6843,60.6152,61.0743,6668604.9080914
2015-12-08,60.7392,61.6049,60.5339,61.124,6039330.4955258
2015-12-09,60.6857,61.0476,59.2844,59.7932,8018526.7263887
2015-12-10,59.7426,60.1669,59.4103,59.7059,6121955.2466415
2015-12-11,59.227,59.2844,58.3236,58.6131,8916176.0277649
2015-12-14,58.7698,59.5552,58.5338,59.341,8606899.703873
2015-12-15,60.1492,60.3296,59.5651,59.691,7400767.7231576
2015-12-16,60.0421,60.8879,59.7843,60.766,8125400.4951814
2015-12-17,61.124,61.1914,60.3624,60.4358,7973274.8686902
2015-12-18,60.2076,60.5806,59.575,59.6473,14872432.006648
2015-12-21,60.1859,60.4775,59.691,60.2404,9666662.2501001
2015-12-22,61.0198,61.1914,60.2503,61.1914,18504676.89497
2015-12-23,63.2291,63.2985,59.3212,59.7386,61753032.872195
2015-12-24,59.9132,60.0838,57.6859,58.6438,14965346.908988
2015-12-28,58.6707,59.2934,58.2938,59.227,9460369.1223403
2015-12-29,59.696,59.8467,59.4233,59.6473,7227573.7078569
2015-12-30,59.7426,59.7753,58.635,58.7064,6264333.2641806
2015-12-31,58.6171,58.635,58.0112,58.0112,6950990.0939405
2016-01-04,56.7221,57.4648,56.488,57.1029,12508395.817876
2016-01-05,57.2873,58.0955,57.2873,57.9022,9838298.2211392
2016-01-06,56.8977,57.5848,56.7588,57.0742,7057222.4930568
2016-01-07,56.0537,56.863,55.4845,55.551,11702061.019978
2016-01-08,55.7494,56.4246,54.4483,54.6437,12035442.154214
2016-01-11,54.7369,55.7314,54.3293,55.2782,13816183.883884
2016-01-12,56.0171,56.4524,55.2972,55.6362,8930319.4392645
2016-01-13,56.1817,56.1817,54.4572,54.5603,10708368.626424
2016-01-14,54.7626,55.0859,53.1661,54.3084,10759490.630172
2016-01-15,52.8438,53.9664,52.5276,53.4289,13151459.678488
2016-01-19,54.01,54.8271,53.5271,54.1329,10691870.500781
2016-01-20,53.1394,55.3159,52.6752,54.7983,17489193.059055
2016-01-21,54.837,56.7687,54.8172,56.2114,17364973.064151
2016-01-22,56.8877,57.0553,56.2412,56.507,9072872.9258661
2016-01-25,56.7043,56.8977,56.269,56.3434,11185800.784948
2016-01-26,56.147,56.9641,55.9437,56.7221,8621489.8555719
2016-01-27,56.5833,56.7122,54.952,55.3071,9256755.427333
2016-01-28,55.9874,57.1783,55.6749,56.8083,10994234.957121
2016-01-29,56.8083,57.6959,56.8083,57.56,11284077.578124
2016-02-01,57.3152,58.9137,57.2715,58.6251,8884848.7494593
2016-02-02,58.4952,58.9414,57.8378,58.0578,10190100.581604
2016-02-03,58.3632,58.3831,56.8977,58.0013,7771492.5059669
2016-02-04,57.5679,57.6959,55.6849,55.8505,11264031.750403
2016-02-05,55.4658,55.5411,52.8825,53.0659,15525439.114131
2016-02-08,52.0674,52.1566,49.7867,51.0877,22853669.540379
2016-02-09,50.5859,52.5553,50.3816,51.6797,11745841.559504
2016-02-10,52.4799,54.0001,51.9196,53.2891,14409625.295321
2016-02-11,52.4055,52.825,51.416,51.9801,14102217.616101
2016-02-12,53.2495,53.3228,51.5161,52.3689,11020101.517189
2016-02-16,53.4388,53.8355,52.7407,53.6412,8679646.7569039
2016-02-17,54.3917,54.3917,52.9995,53.9921,11131749.254612
2016-02-18,53.9921,54.7279,53.8176,54.3917,10405720.797632
2016-02-19,54.2996,55.0522,53.4944,55.0522,10852566.883375
2016-02-22,55.3676,56.1321,55.0056,55.8505,12414752.81977
2016-02-23,55.9327,56.381,55.5897,55.8872,8084114.84336
2016-02-24,55.4498,56.3394,54.952,56.0637,11185852.215537
2016-02-25,56.3244,57.9022,56.2779,57.9022,9173890.66681
2016-02-26,58.1431,58.9324,57.9795,58.1054,9573884.4959913
2016-02-29,57.9736,58.1818,57.1594,57.1693,8312600.7737489
2016-03-01,57.5233,58.5714,57.3152,58.3998,7994805.1243419
2016-03-02,58.0291,58.3731,57.084,57.7514,9111303.6758724
2016-03-03,57.7445,57.8842,56.6934,57.204,8514522.3015906
2016-03-04,57.1574,57.2705,56.1876,57.0067,7821786.5781038
2016-03-07,56.8343,56.8957,54.7101,55.1345,13781136.459765
2016-03-08,54.9342,56.3938,54.6357,55.6591,9995314.7956357
2016-03-09,55.4439,55.4786,53.9307,54.2807,13710357.887251
2016-03-10,54.6268,54.9442,53.9495,54.7913,10103739.54959
2016-03-11,55.0255,56.2471,55.0255,55.909,9492609.0414592
2016-03-14,56.0121,57.0722,55.9278,56.5893,7619126.8700683
2016-03-15,56.3037,57.4638,56.1658,57.1406,6649328.5222934
2016-03-16,57.204,57.9101,57.0345,57.5669,7539519.3800725
2016-03-17,57.4738,58.9801,57.4549,58.7956,10665292.988476
2016-03-18,59.1397,59.5314,58.4872,58.6191,14175100.808921
2016-03-21,59.1397,60.759,58.9989,60.2275,14632286.459591
2016-03-22,60.3266,60.8968,59.7208,60.3931,19347555.646231
2016-03-23,57.0722,59.0455,56.9045,58.1064,28992972.021574
2016-03-24,57.7514,57.8298,56.8787,57.3696,13140818.589137
2016-03-28,57.3042,57.6761,56.9987,57.082,8487302.4111665
2016-03-29,57.0067,57.6026,56.9987,57.2239,8422322.3852564
2016-03-30,57.4827,58.0777,57.4827,57.7346,8445070.8399164
2016-03-31,57.6859,58.2948,57.0533,57.1951,8861928.8595084
2016-04-01,56.971,57.5312,56.9045,57.3142,8118043.9043159
2016-04-04,57.445,57.559,55.3002,55.8088,17743162.341215
2016-04-05,55.4786,55.9923,55.3189,55.5252,8116903.3554098
2016-04-06,55.4598,56.4663,55.0789,56.1231,10956016.988564
2016-04-07,55.6402,56.3771,55.5648,56.1132,7621395.8665656
2016-04-08,56.2937,56.3591,55.202,55.3002,9412339.0044861
2016-04-11,55.5838,55.6303,53.8077,53.901,13531251.371301
2016-04-12,53.9743,54.5514,52.943,54.486,13394376.426599
2016-04-13,54.9253,55.7911,54.7479,55.4439,11420437.20851
2016-04-14,55.5648,56.1509,55.3189,55.3616,8365444.1895058
2016-04-15,54.9253,55.4528,54.3353,55.3705,8221804.6099142
2016-04-18,55.2615,55.8375,55.2615,55.4339,6529056.5812952
2016-04-19,55.7998,55.8277,55.2118,55.4251,7085159.3863739
2016-04-20,55.31,56.0587,55.31,55.4786,7712505.6561382
2016-04-21,56.3304,56.3304,55.5648,55.909,7688742.7079331
2016-04-22,56.0021,56.0388,54.8787,55.31,8912717.0686602
2016-04-25,55.2218,55.3002,54.6814,55.0979,6567245.3050084
2016-04-26,55.192,55.8088,55.1543,55.4072,5991570.6403656
2016-04-27,55.4875,55.5838,54.5613,55.1543,8693859.7509629
2016-04-28,54.8588,55.7354,54.364,54.477,6476977.5652469
2016-04-29,54.3551,54.9858,54.0655,54.8489,8724245.1436113
2016-05-02,54.9888,55.5985,54.8965,55.4528,9292644.9012624
2016-05-03,55.1256,55.6938,54.9342,55.3904,8662484.0673987
2016-05-04,55.1156,55.7998,54.7389,55.0076,8663891.8536699
2016-05-05,54.8489,54.8866,53.9743,54.1528,8429503.5070595
2016-05-06,54.1241,54.3829,53.3982,54.3739,7852997.8854773
2016-05-09,54.5236,55.0789,54.3927,54.6447,6022914.0537574
2016-05-10,54.5416,55.8277,54.5416,55.0889,8164811.4516745
2016-05-11,54.4403,54.608,52.9043,53.0531,13769753.156449
2016-05-12,53.5251,54.2907,53.3327,53.9664,8685947.5080662
2016-05-13,53.7314,54.0854,53.304,53.3327,7936422.331803
2016-05-16,53.296,53.5351,52.7001,53.1731,8645475.6696552
2016-05-17,53.1821,53.3942,52.7189,53.1364,8189019.1231931
2016-05-18,52.8211,52.9242,51.8066,52.227,12294010.944385
2016-05-19,51.9474,53.3228,51.8066,53.0809,10075252.046455
2016-05-20,52.002,53.1007,51.5636,52.5603,14610355.852113
2016-05-23,52.6722,53.0165,52.0614,52.1011,8344438.3241556
2016-05-24,52.1606,52.8309,51.982,52.6624,11925514.820358
2016-05-25,52.5513,52.7556,51.9028,52.1011,10661441.745088
2016-05-26,52.1606,52.4482,51.7392,51.9653,9737694.950222
2016-05-27,52.2737,52.6048,52.0912,52.2915,9161230.6747982
2016-05-31,52.4949,52.5513,51.3395,51.3891,15293085.805267
2016-06-01,49.628,51.2195,49.2482,51.1184,30525204.178876
2016-06-02,50.6028,51.0242,50.6028,50.8954,14886921.314057
2016-06-03,50.6652,50.9311,49.8372,49.8849,18496456.06855
2016-06-06,50.1833,50.9022,50.1069,50.6752,14783101.110328
2016-06-07,50.5502,50.7238,49.98,49.98,14275042.541304
2016-06-08,50.2389,50.7148,50.0812,50.5136,12922731.721806
2016-06-09,50.5036,51.3802,50.2874,51.2731,12431068.41725
2016-06-10,50.9955,51.6657,50.9121,51.4377,13053075.990366
2016-06-13,51.3306,51.9326,51.2195,51.2473,9177935.5312324
2016-06-14,50.9379,51.2731,50.4739,50.5136,10269856.312705
2016-06-15,50.6216,51.3901,50.6216,50.6851,8034020.4429149
2016-06-16,49.9711,50.0653,49.4078,49.9036,15440701.675166
2016-06-17,49.8849,50.2775,49.6131,50.1258,11769953.428948
2016-06-20,50.6127,51.4744,50.6127,50.7347,9031188.939104
2016-06-21,50.8299,51.4189,50.811,51.1184,8476476.7767673
2016-06-22,51.3306,51.4654,50.8954,50.9311,7520039.2888113
2016-06-23,51.4377,51.5011,50.3528,50.5136,11991897.590324
2016-06-24,48.8674,49.7995,48.6998,49.0826,19798814.67805
2016-06-27,48.5332,49.0171,48.0424,48.4321,16392476.123209
2016-06-28,48.5699,49.6479,48.1326,49.5496,21658139.319741
2016-06-29,50.8685,51.4654,49.3623,51.4566,38657022.404594
2016-06-30,51.6023,51.7313,50.9568,51.5201,18587301.646085
2016-07-01,51.4,52.0842,51.2473,51.9058,9947251.3991663
2016-07-05,51.646,52.1824,51.3405,51.5201,10975523.29934
2016-07-06,51.2195,52.0842,51.1641,52.0744,8344831.6168818
2016-07-07,52.0744,52.2439,51.8582,52.1923,7443658.8160561
2016-07-08,52.3599,53.0292,52.35,52.9401,9262553.9739372
2016-07-11,53.0392,53.415,52.9301,53.0392,8631091.2403053
2016-07-12,53.2841,54.3174,53.2642,54.1905,11954833.280431
2016-07-13,54.2996,54.5416,53.8821,54.1231,9778253.5147213
2016-07-14,54.4126,54.6912,54.2727,54.59,8022091.5719966
2016-07-15,54.6824,54.9412,54.009,54.009,9610410.2973827
2016-07-18,54.1319,54.2807,53.892,53.892,6918588.8239596
2016-07-19,53.6292,53.9197,53.3397,53.9098,7974386.1727524
2016-07-20,54.1231,54.2272,53.892,53.9098,6271363.1195506
2016-07-21,54.1231,54.1608,52.7972,53.1869,8910202.0120983
2016-07-22,53.0292,53.1601,52.6624,52.9489,9230127.4928841
2016-07-25,53.0769,53.3397,52.6962,53.3297,7766419.029799
2016-07-26,53.3862,54.008,52.4988,52.6098,9144770.8699856
2016-07-27,52.7318,53.1968,51.7689,52.0644,11030606.466751
2016-07-28,51.8859,52.0842,51.3108,51.7511,10255749.205149
2016-07-29,51.5825,51.9493,51.5279,51.7987,6805104.7120381
2016-08-01,52.0129,52.1437,51.6103,51.7144,6716091.4752289
2016-08-02,51.5468,51.5924,51.1284,51.2563,7656089.3272302
2016-08-03,50.9121,51.5051,50.6554,51.0986,10373341.713394
2016-08-04,51.291,51.8661,51.0053,51.1382,9221136.2160975
2016-08-05,51.629,52.3232,51.4932,52.1239,8047116.0822542
2016-08-08,52.3857,52.6277,51.9683,52.2489,6757603.0182572
2016-08-09,52.3401,52.4889,51.9782,52.0456,8596398.7880836
2016-08-10,52.221,52.4323,51.4,51.4566,7364063.4273749
2016-08-11,51.9246,53.0967,51.7789,52.9489,10219992.84568
2016-08-12,52.9202,52.9698,52.3857,52.6862,5778389.847683
2016-08-15,52.8716,53.2544,52.8448,52.9836,5181899.9133958
2016-08-16,53.0125,53.2315,52.6575,53.0868,5251609.5364491
2016-08-17,53.0769,53.1691,52.7685,53.0689,7858379.9451688
2016-08-18,53.1869,53.6292,53.1017,53.3962,6474908.2404415
2016-08-19,53.5718,55.195,53.4338,54.9729,16552253.814332
2016-08-22,54.8985,55.4865,54.7399,54.7488,8856575.0362176
2016-08-23,54.8806,55.8138,54.8806,55.6442,8723934.543202
2016-08-24,55.8961,56.3087,55.7384,56.2035,12170501.901718
2016-08-25,56.0071,56.1391,55.0909,55.2942,9329937.1192486
2016-08-26,54.6635,55.2545,54.4126,55.0651,10701160.276663
2016-08-29,55.2545,55.3032,54.6278,54.7209,6247339.9930805
2016-08-30,54.5623,54.841,53.9911,54.1319,6754452.6426761
2016-08-31,53.9991,54.3927,53.3724,53.7958,8264506.1155499
2016-09-01,53.9743,54.7963,53.8434,54.7865,8777147.0490558
2016-09-02,54.8737,55.3884,54.2737,54.3006,7395307.0049207
2016-09-06,54.5177,54.6387,53.542,53.7294,10440668.385905
2016-09-07,53.7958,54.0754,53.3575,54.018,8051648.0245913
2016-09-08,53.2345,53.5995,52.5136,52.5691,13613812.590514
2016-09-09,52.3014,52.4095,51.7233,51.7828,12072907.824377
2016-09-12,51.4774,52.5186,51.4307,52.4195,7981137.6978853
2016-09-13,52.2826,52.356,51.5855,51.8224,7862403.6322907
2016-09-14,51.6241,52,51.412,51.5953,8106877.4162207
2016-09-15,51.4774,51.981,51.294,51.9196,6716006.7660265
2016-09-16,51.6985,51.8126,51.5231,51.64,12463684.485565
2016-09-19,51.8324,51.9196,51.412,51.4307,8158540.953799
2016-09-20,51.7184,51.8899,51.2493,51.3534,9149328.023395
2016-09-21,51.4952,51.8324,51.1104,51.7927,8591755.9170289
2016-09-22,51.9196,52.3917,51.6985,51.8621,8602647.1002157
2016-09-23,51.4952,52.1389,51.3931,51.6143,9530888.5250323
2016-09-26,51.285,51.4774,50.6088,50.9131,12423182.393867
2016-09-27,50.7734,51.981,50.4462,51.7927,18824650.781014
2016-09-28,51.1006,51.4744,49.4147,49.8352,35476717.24704
2016-09-29,49.5289,50.1426,48.7802,48.8169,18069865.566649
2016-09-30,49.1996,49.6607,48.9289,49.2769,13761516.194943
2016-10-03,49.1728,49.6022,49.0607,49.2948,8106301.5953318
2016-10-04,49.511,49.6607,48.7425,48.8,11468083.109624
2016-10-05,48.808,49.2671,48.7623,48.7802,7661798.1224173
2016-10-06,48.8534,48.9765,48.6384,48.6948,10033805.043772
2016-10-07,49.0607,49.0984,48.3686,48.4717,8971083.726113
2016-10-10,48.79,48.9001,48.4529,48.4717,5837150.8063048
2016-10-11,48.6205,48.9001,48.2159,48.4995,9813092.1911618
2016-10-12,48.6761,49.3316,48.4817,49.0797,9921223.4882355
2016-10-13,48.7802,48.9666,48.1971,48.6948,8994504.8121792
2016-10-14,49.0231,49.1351,48.3091,48.3091,7619003.840036
2016-10-17,48.3388,48.436,47.6923,47.7598,8426421.7055948
2016-10-18,48.0136,48.3488,47.9085,47.9363,7270936.7520269
2016-10-19,48.0503,48.5174,47.8619,48.4817,7462188.954117
2016-10-20,48.4529,49.0043,48.3785,48.565,7023139.1403391
2016-10-21,48.4262,48.5461,47.9661,48.4529,8802467.0330795
2016-10-24,48.8169,48.9388,48.5084,48.5461,8087324.7170715
2016-10-25,47.7023,48.1445,47.4623,47.7785,15940739.089461
2016-10-26,47.6824,48.919,47.6349,48.6384,13234894.209243
2016-10-27,48.9864,48.9864,48.3785,48.565,8482654.4978971
2016-10-28,48.7802,49.1351,48.4717,48.685,9719556.0880015
2016-10-31,47.6179,47.8719,46.793,46.9654,19158551.263337
2016-11-01,47.2609,47.2709,45.9907,46.441,15065791.854373
2016-11-02,46.0848,47.0507,45.8687,46.5331,11513188.743104
2016-11-03,46.776,46.793,46.1503,46.542,8203969.2890029
2016-11-04,46.6084,47.2134,46.5698,46.7583,10604698.680685
2016-11-07,47.2422,47.6636,47.0607,47.6438,8917733.0635834
2016-11-08,47.8252,48.1872,47.6854,47.8074,8665247.200911
2016-11-09,46.8594,47.9858,46.6084,47.8431,9678606.2476617
2016-11-10,48.0048,48.0791,47.1063,47.1588,13149033.3649
2016-11-11,47.0032,47.5892,46.9654,47.5169,6731668.8925149
2016-11-14,47.8996,47.9085,46.9933,46.9933,8611694.8498038
2016-11-15,47.2233,47.3958,46.561,46.9169,9936536.6934848
2016-11-16,46.793,47.5456,46.7483,47.4345,7115526.6270503
2016-11-17,47.6725,48.3618,47.4712,48.2814,8188137.7441093
2016-11-18,48.0989,48.565,47.6923,47.8252,7960763.1177827
2016-11-21,47.731,48.1277,47.6854,47.9958,5724051.9195665
2016-11-22,48.1692,48.436,47.7785,48.3984,5585912.3874843
2016-11-23,48.3984,48.5273,47.9174,48.0503,4432957.6171217
2016-11-25,48.3686,48.4262,48.0602,48.2159,2924178.8160578
2016-11-28,48.1445,48.1445,47.366,47.74,8936286.3958309
2016-11-29,47.9174,48.0791,47.3283,47.386,6478704.0194707
2016-11-30,47.2809,47.5555,46.8594,46.8594,8727846.2931632
2016-12-01,47.0706,48.1395,47.023,47.5753,8101563.9306455
2016-12-02,47.2045,47.6022,47.0656,47.3978,7381224.0999943
2016-12-05,47.7151,49.0974,47.6199,48.7018,12785306.167289
2016-12-06,47.7429,47.9998,47.2045,47.5029,13292453.103942
2016-12-07,47.7053,49.0787,47.5267,48.9368,11033725.580602
2016-12-08,48.9844,49.2849,48.3251,48.4222,9853989.5924714
2016-12-09,48.6185,48.8139,48.3745,48.5788,6239862.3890684
2016-12-12,48.3745,48.7494,47.847,48.4122,12198937.974265
2016-12-13,48.682,49.986,48.682,49.1253,12063501.069122
2016-12-14,49.0687,49.162,48.4579,48.6443,8518959.4502964
2016-12-15,48.8427,48.8804,47.9898,48.1732,10163155.996088
2016-12-16,48.4678,48.5045,47.5922,47.8282,14861351.236197
2016-12-19,47.8192,48.2397,47.4177,47.7628,10033437.970561
2016-12-20,47.9601,48.8347,47.6666,48.6443,16075155.450402
2016-12-21,49.6905,50.1079,48.4222,49.1253,24711601.522441
2016-12-22,49.5943,49.7797,48.8664,48.9745,12561230.157647
2016-12-23,48.8347,49.1718,48.5332,48.7593,9951830.7383192
2016-12-27,48.6532,49.0787,48.0939,48.1732,8680783.2720384
2016-12-28,48.1922,48.3745,47.7825,47.9214,6669949.1624606
2016-12-29,47.9036,48.1306,47.7925,47.9601,4982222.1709791
2016-12-30,47.9998,48.2109,47.6199,47.7429,7860963.5758471
2017-01-03,48.8347,49.3136,48.6274,48.8247,14146141.354515
2017-01-04,49.0588,50.1039,48.9269,49.8462,14570909.600119
2017-01-05,49.7093,49.8749,49.2571,49.8362,9233905.1199412
2017-01-06,49.8659,50.8071,49.7639,50.6355,13335836.316969
2017-01-09,50.6811,50.7108,49.986,50.1376,9393521.4602021
2017-01-10,50.2993,50.4679,49.8849,49.8849,8561135.5571876
2017-01-11,49.8937,50.0564,49.4664,49.4912,8738862.5232681
2017-01-12,49.3236,49.4912,48.9933,49.2184,7798905.0089824
2017-01-13,49.396,49.7173,49.0588,49.7093,7089922.2621323
2017-01-17,50.1556,50.6712,49.7887,50.3925,10527079.840063
2017-01-18,50.5878,50.6176,49.6518,50.0375,7167942.463023
2017-01-19,50.5721,50.6612,49.6816,49.7173,8857863.826228
2017-01-20,49.991,50.1099,49.6905,49.9721,8304130.8619353
2017-01-23,49.7985,50.0286,49.5249,50.0108,7409084.3516521
2017-01-24,49.7985,50.3191,49.7708,50.2042,6678653.033024
2017-01-25,50.4679,50.8358,50.4302,50.5878,7090748.1768574
2017-01-26,50.8259,50.8358,50.1179,50.3925,6602445.0040026
2017-01-27,50.4222,50.7971,49.8085,49.9631,7837628.2074263
2017-01-30,49.5754,49.991,49.2284,49.8561,10401714.254039
2017-01-31,48.5421,49.6905,48.4965,49.6905,13078209.412455
2017-02-01,49.7639,50.0286,49.4147,49.7985,9376512.0540158
2017-02-02,49.7797,49.7887,49.2938,49.5943,8379887.1085431
2017-02-03,49.4247,49.5983,49.0787,49.1817,9422480.9146075
2017-02-06,48.9269,49.5943,48.8892,49.5943,7810957.918376
2017-02-07,49.8462,50.0475,49.4714,49.6032,6856377.982219
2017-02-08,49.5387,50.6612,49.5011,50.6078,9880290.7914247
2017-02-09,50.6534,52.3203,50.6534,51.9533,15272359.278598
2017-02-10,52.2548,53.0412,52.2548,52.8062,15939226.425131
2017-02-13,52.7606,52.9202,52.3659,52.6852,8175931.551397
2017-02-14,52.5256,53.2475,52.4392,53.0224,9466140.4409864
2017-02-15,52.8716,53.3139,52.7972,53.1988,7081926.3184761
2017-02-16,53.4279,53.4647,52.6952,52.8716,8915368.2650119
2017-02-17,52.7129,53.3525,52.468,53.3049,13453770.687354
2017-02-21,52.9578,53.9644,52.7883,53.8791,11662941.50348
2017-02-22,53.9891,54.835,53.8791,54.7042,11617847.971315
2017-02-23,54.5832,54.8549,53.7928,53.9068,13111321.634673
2017-02-24,53.9068,54.8747,53.6055,54.3462,10310103.268352
2017-02-27,54.1508,54.3184,53.8692,54.1895,4658292.1634865
2017-02-28,53.889,54.0547,53.4041,53.6877,8465082.3805795
2017-03-01,54.3462,54.5069,53.8503,54.4314,9112068.0755812
2017-03-02,54.5543,54.8846,54.3184,54.4592,6831433.1389495
2017-03-03,54.2996,54.3184,53.2435,53.4249,9755721.8752821
2017-03-06,53.4249,53.6412,53.2633,53.4904,7319257.3014326
2017-03-07,53.4348,53.6947,52.7833,53.2832,7561293.6789031
2017-03-08,53.651,53.651,53.056,53.2435,8071027.2715638
2017-03-09,53.3397,53.3872,52.8498,53.1046,6543768.7545834
2017-03-10,53.2246,53.6947,53.0095,53.1671,9365152.953329
2017-03-13,53.1404,53.5301,52.8666,53.3962,7679133.2556565
2017-03-14,53.5826,54.6575,53.4448,53.9703,9856383.6358867
2017-03-15,54.2996,54.6397,53.4715,54.3263,10684857.78894
2017-03-16,54.1111,54.3839,53.5448,54.2707,10501819.35417
2017-03-17,54.4314,54.5396,53.9961,54.4592,11447736.765922
2017-03-20,54.6477,55.4102,54.612,55.2932,14169739.92653
2017-03-21,55.3844,55.5907,54.3839,54.6575,16157380.858135
2017-03-22,51.5943,51.8224,50.6514,50.8051,39702292.618082
2017-03-23,51.4566,52.3401,51.3703,52.1706,25308163.056173
2017-03-24,52.0912,53.3684,51.9376,53.1046,15321869.790611
2017-03-27,52.4234,52.9985,52.3312,52.6991,9170581.9656956
2017-03-28,52.7546,53.4994,52.5662,53.3486,8303754.7127382
2017-03-29,53.1483,53.8008,53.0947,53.4061,7913428.8255211
2017-03-30,53.2148,53.3297,52.584,52.8012,7650863.5761863
2017-03-31,52.7645,52.7933,52.4273,52.5106,6267524.9859201
2017-04-03,52.5196,52.5751,51.9653,52.35,7523017.2206587
2017-04-04,51.9653,52.1011,51.6589,51.8621,9385378.2838843
2017-04-05,51.7927,52.5751,51.3505,51.8026,8186965.9334739
2017-04-06,51.8909,52.7069,51.764,51.9553,7102518.7222424
2017-04-07,51.9206,52.0427,51.6033,51.9286,6451034.3635187
2017-04-10,51.8224,52.1309,51.5577,51.7273,5808194.3772282
2017-04-11,51.7729,51.8909,51.4,51.7451,4615346.614672
2017-04-12,51.5021,52.4045,51.3505,52.3599,9024060.256331
2017-04-13,52.2102,52.3857,52.0614,52.1408,5606053.0088371
2017-04-17,52.1209,53.0799,52.0515,52.9905,8160141.3526617
2017-04-18,52.7833,53.1581,52.5751,52.8666,5997629.3652348
2017-04-19,52.9152,52.9708,52.5196,52.6307,6312439.0152514
2017-04-20,52.7259,53.416,52.6515,53.1404,7288264.8261658
2017-04-21,53.0362,53.1214,52.462,52.6208,6427011.2370485
2017-04-24,52.8954,52.9618,52.2677,52.2677,11438577.079173
2017-04-25,52.3232,52.5483,52.2102,52.2479,9509843.3304096
2017-04-26,52.2578,52.6108,51.9376,51.9753,11606689.550763
2017-04-27,51.992,52.3599,51.7352,52.2677,9082845.4175823
2017-04-28,52.229,52.3232,51.9553,52.2102,6832425.446751
2017-05-01,52.229,52.2479,51.8026,51.8126,5180692.8072592
2017-05-02,51.9376,51.9753,51.6231,51.8909,7743879.3228166
2017-05-03,51.982,52.1011,51.2553,51.3802,10055819.35201
2017-05-04,51.5211,51.6589,51.0679,51.3207,7248915.3846887
2017-05-05,51.2641,51.3505,50.4649,50.8338,14200335.0753
2017-05-08,51.051,51.3604,50.7188,51.1621,9263251.8164154
2017-05-09,51.1898,51.9008,51.0312,51.7184,6836248.4537382
2017-05-10,51.7352,51.881,51.3604,51.409,6164806.0018245
2017-05-11,51.3703,51.3703,50.3152,51.1055,6881255.259815
2017-05-12,50.9736,51.2454,50.6791,51.0679,5940910.5034605
2017-05-15,50.9925,51.0679,50.577,50.6592,8683136.9777382
2017-05-16,49.3433,50.2963,49.1084,49.7302,15452678.951343
2017-05-17,49.3623,49.8134,48.807,48.807,19466270.551411
2017-05-18,48.9666,49.0707,48.3348,48.6928,23960987.227859
2017-05-19,48.0542,49.0994,47.8739,48.7782,21257534.37417
2017-05-22,48.7782,48.9566,48.4321,48.5898,14509682.998636
2017-05-23,48.9765,49.5843,48.8824,49.1837,11767263.911767
2017-05-24,49.2314,49.2789,48.7504,49.0043,9979609.3061032
2017-05-25,49.3523,49.5506,49.1937,49.3256,8095200.6560243
2017-05-26,49.3256,49.7113,49.2115,49.5506,6281306.3664231
2017-05-30,49.7113,49.9583,49.5973,49.861,8531356.2387145
2017-05-31,49.9583,50.2002,49.6657,49.9284,9499213.3339306
2017-06-01,50.1625,50.3915,49.3603,49.4445,14121747.121063
2017-06-02,49.8224,50.1149,49.5031,50.0882,19576884.634874
2017-06-05,50.1049,50.3261,49.8224,50.1149,6080729.0929506
2017-06-06,50.0147,50.2012,49.5686,49.6151,9438026.061721
2017-06-07,49.9086,50.4491,49.8699,50.3261,7858131.8682184
2017-06-08,50.6166,51.1848,50.2478,50.2973,8213016.0301482
2017-06-09,50.2973,50.5531,49.9186,50.5433,8828632.0922431
2017-06-12,50.5869,51.286,50.579,51.0807,9709991.0072118
2017-06-13,51.0807,51.6747,50.9012,51.3455,9215805.5869933
2017-06-14,51.5071,51.6847,51.0053,51.6747,7163497.2467742
2017-06-15,51.055,51.0996,49.8512,50.0147,16965165.796905
2017-06-16,48.9249,49.0112,48.0195,48.3091,27163927.89447
2017-06-19,48.6145,49.3703,48.5947,49.1817,11915450.560339
2017-06-20,49.2086,49.2859,48.3091,48.7465,11292758.254502
2017-06-21,49.0677,49.8085,49.0677,49.7202,13772026.186718
2017-06-22,49.7292,49.749,49.2581,49.5407,10923776.061003
2017-06-23,49.3047,50.0286,48.8497,49.9681,9014043.3931278
2017-06-26,50.0623,50.6454,49.7936,50.3728,8286706.9857221
2017-06-27,50.2874,50.3548,49.7668,50.0623,8321559.7803629
2017-06-28,50.2676,50.6821,50.0712,50.4491,7946734.6687723
2017-06-29,50.4212,50.7019,50.097,50.2676,14357023.905857
2017-06-30,53.5092,56.4514,53.419,55.7811,49218714.021448
2017-07-03,55.1831,55.7911,55.1444,55.4488,10482081.101529
2017-07-05,55.0622,55.1058,54.3709,54.4186,17099609.385804
2017-07-06,54.3144,54.5713,53.891,54.0387,9556790.3806023
2017-07-07,54.2677,54.9114,53.9188,54.8143,8489352.5755572
2017-07-10,54.7319,55.6005,54.5326,55.5222,9458353.2450079
2017-07-11,55.3487,55.7146,54.8737,55.0046,7639210.0101763
2017-07-12,55.1256,55.5411,54.9312,55.0423,7657501.147273
2017-07-13,55.0423,55.3844,54.7666,54.7756,8576011.0982236
2017-07-14,54.7855,55.0323,54.4939,54.834,6711107.7504781
2017-07-17,54.834,55.1643,54.604,54.6367,7275898.2910342
2017-07-18,54.59,54.9114,54.3323,54.5039,5206604.747258
2017-07-19,54.4553,54.7171,54.261,54.6179,4693481.7780518
2017-07-20,55.8941,56.3394,55.5907,55.8752,12593156.451029
2017-07-21,55.7811,56.7251,55.6967,56.6784,11685768.616685
2017-07-24,56.4326,56.507,55.5519,55.7344,7930719.5872732
2017-07-25,56.0815,56.273,55.7057,56.149,5443708.8305649
2017-07-26,55.8663,55.903,55.1345,55.1732,5841020.2016649
2017-07-27,55.4013,55.4736,54.8192,54.9759,8571408.5648843
2017-07-28,54.9759,55.5262,54.8043,55.4648,5407861.7112367
2017-07-31,55.5034,55.8941,55.1444,55.8286,6584328.3275256
2017-08-01,55.7811,56.6686,55.6879,56.5734,9549779.6856473
2017-08-02,56.3017,56.6784,56.0339,56.5257,4371524.2848475
2017-08-03,56.5347,57.2268,56.3859,56.859,6004823.5967954
2017-08-04,56.8867,57.0463,56.3771,56.498,4342972.2413688
2017-08-07,56.5545,56.8233,56.4514,56.5257,4301465.7405551
2017-08-08,56.611,56.842,56.1201,56.2154,5905301.3766538
2017-08-09,56.1767,56.6934,56.025,56.6309,5617465.5569967
2017-08-10,56.4226,56.4326,55.8385,55.8475,5907176.0719821
2017-08-11,55.5222,56.0339,55.3933,55.7523,5267455.1995431
2017-08-14,55.9209,56.7251,55.903,56.5168,6240551.1555607
2017-08-15,55.7245,55.7911,55.1058,55.3646,9427370.8541698
2017-08-16,55.6879,55.8286,55.0432,55.3487,5806454.813247
2017-08-17,55.3388,55.5351,54.2867,54.3234,9575149.0833724
2017-08-18,51.8592,52.3936,51.2126,51.9523,24183286.361132
2017-08-21,51.4714,51.4714,50.2061,50.6821,15099854.02979
2017-08-22,50.9766,51.4437,50.8557,51.175,8686790.5663204
2017-08-23,50.9766,51.1294,50.5284,50.6821,6778234.7512961
2017-08-24,50.9865,51.0252,50.5433,50.9012,5777200.8935184
2017-08-25,51.0807,51.2404,50.6137,50.9578,6786401.1218004
2017-08-28,51.1194,51.4624,50.6871,50.7981,5571581.4056076
2017-08-29,49.861,49.993,49.2234,49.8512,13251981.265531
2017-08-30,49.9186,50.0712,49.396,49.6934,7818007.9426036
2017-08-31,49.8996,50.2596,49.7747,50.098,8126387.7607683
2017-09-01,50.2795,50.7059,50.1843,50.6196,5807791.0000732
2017-09-05,50.5175,50.7258,50.1645,50.2894,7041618.8562557
2017-09-06,50.3945,50.5998,50.0068,50.0535,7801903.1096875
2017-09-07,50.0535,50.1366,49.6547,49.7023,7279291.7013512
2017-09-08,49.5686,49.8134,49.4347,49.5219,9026529.932963
2017-09-11,49.6934,50.4045,49.6349,50.3083,9117644.76475
2017-09-12,51.0103,51.3118,50.5651,50.6563,8248805.6682318
2017-09-13,50.7059,50.8884,50.3182,50.7734,6408926.8307438
2017-09-14,50.7922,51.1244,50.3945,50.9726,7894120.1695508
2017-09-15,51.0947,51.283,50.7734,51.1045,10540371.117324
2017-09-18,51.1045,51.3812,50.6563,50.7545,8607094.3333503
2017-09-19,50.0712,51.2741,49.8134,50.5898,15470809.746019
2017-09-20,50.7455,50.8884,50.3182,50.812,7404116.7619875
2017-09-21,50.8021,50.8884,50.3668,50.4599,8495399.1991117
2017-09-22,50.2983,50.8596,50.0892,50.5096,11555326.529166
2017-09-25,50.3568,50.812,50.2795,50.4996,12907320.697597
2017-09-26,50.452,51.1997,50.2596,50.9428,16816520.306819
2017-09-27,49.4922,49.987,48.4122,49.9691,38156086.467686
2017-09-28,50.0892,50.3083,49.6449,49.9294,11933049.905615
2017-09-29,49.8909,50.1069,49.1044,49.1887,12797211.84402
2017-10-02,49.4822,49.5309,49.0093,49.2066,7914858.7975358
2017-10-03,49.3306,49.378,48.7633,48.8287,8564387.7855003
2017-10-04,48.8654,49.4534,48.7633,49.405,8609148.5315125
2017-10-05,49.3404,49.6349,49.1183,49.5021,5573029.5295943
2017-10-06,49.5219,49.7668,49.4435,49.7292,5632597.2425263
2017-10-09,49.0083,49.0757,48.8564,48.8754,7246840.0092258
2017-10-10,48.9318,49.16,48.7335,48.8844,8806311.2173674
2017-10-11,48.7534,48.8754,48.2189,48.4122,9593543.0816435
2017-10-12,48.3638,48.4975,47.7658,48.2189,11307579.339622
2017-10-13,48.2189,48.4499,47.8132,48.3638,17105836.520634
2017-10-16,48.1902,48.7673,48.0414,48.7335,9802450.0933682
2017-10-17,48.8564,49.3693,48.7435,49.3306,10004570.284459
2017-10-18,49.5021,49.7103,49.4247,49.6151,11479342.374464
2017-10-19,49.0093,50.0892,48.8387,49.987,13248192.545602
2017-10-20,50.0802,50.7545,50.0802,50.338,13603366.130641
2017-10-23,50.338,51.1798,50.2795,50.9052,12886629.466428
2017-10-24,51.1798,51.2285,50.3748,50.6762,15539022.839828
2017-10-25,50.6861,53.0342,49.9691,52.1179,26126961.19972
2017-10-26,52.4224,54.3114,52.3123,53.896,23061717.358763
2017-10-27,52.9559,53.4685,52.7943,53.0878,13483465.296625
2017-10-30,52.9638,53.059,52.0217,52.4313,10719492.759917
2017-10-31,51.9414,52.4412,51.7213,52.1676,10324777.120809
2017-11-01,52.5751,52.6515,52.0307,52.2449,7952683.4733667
2017-11-02,52.3223,52.4799,51.7877,52.2935,7642547.9561346
2017-11-03,52.3223,52.8617,52.2172,52.8518,9959379.9417764
2017-11-06,52.4512,53.2485,52.3123,53.1621,9740994.5753505
2017-11-07,52.8885,53.1394,52.1973,52.3223,7763341.2621058
2017-11-08,52.1775,52.9083,52.0684,52.8984,7461538.5084544
2017-11-09,52.6515,53.4587,52.4699,53.2485,11538430.068582
2017-11-10,53.0125,53.5895,52.7655,53.2098,7943431.0098722
2017-11-13,52.8022,53.2048,52.8022,53.0392,10652504.924218
2017-11-14,52.8518,53.297,52.6802,53.1076,5309955.0166012
2017-11-15,53.0878,53.9525,52.9559,53.7224,6967634.4438015
2017-11-16,53.7134,54.3372,53.5131,54.2927,8674450.2507038
2017-11-17,55.5321,56.4742,55.3755,56.1509,16312440.044986
2017-11-20,55.6204,56.4454,55.0036,56.2095,8912124.1042423
2017-11-21,55.9992,56.3522,55.905,56.3424,9221148.3174122
2017-11-22,56.143,56.2957,55.9139,56.0368,8960392.2146179
2017-11-24,55.9694,56.3047,55.8862,56.2769,3584415.4506035
2017-11-27,56.1608,56.6358,56.1331,56.5684,8318548.5699004
2017-11-28,55.7444,56.5397,55.5321,56.5218,9128847.5567892
2017-11-29,56.6636,57.5193,56.6636,57.2615,12650406.762204
2017-11-30,57.1683,58.0678,57.1109,57.3181,13230785.812917
2017-12-01,57.5105,57.5203,56.3859,56.9939,10625452.435313
2017-12-04,57.3656,57.7713,57.081,57.205,7893501.9940607
2017-12-05,57.7296,57.8715,56.7776,57.5105,9248189.7134452
2017-12-06,57.5005,57.917,56.8273,56.846,8242566.4320857
2017-12-07,56.9739,58.1184,56.7776,57.68,6422684.0086175
2017-12-08,57.5848,58.4118,57.3856,58.3454,6298232.0718497
2017-12-11,58.4118,59.222,58.3454,58.9274,9474029.4896967
2017-12-12,58.8323,59.5155,58.6806,59.1754,7694052.1597366
2017-12-13,59.222,61.354,59.0326,61.2033,16673390.999328
2017-12-14,61.3273,61.7259,60.9634,61.4184,13630551.734007
2017-12-15,61.7626,61.9341,61.0585,61.6723,16450447.47105
2017-12-18,61.8002,61.943,61.2895,61.6921,13292116.284018
2017-12-19,62.0124,62.0462,61.0873,61.1457,8623509.766676
2017-12-20,61.2895,61.3897,60.517,60.5269,13098187.674503
2017-12-21,61.1944,61.8489,60.2503,61.6525,14886232.547565
2017-12-22,58.2522,60.4794,57.2338,60.2404,21445299.380755
2017-12-26,59.8665,60.8125,59.7852,60.5834,4793604.0217116
2017-12-27,60.4972,60.5369,59.7496,59.9152,9407684.0321167
2017-12-28,59.9637,60.2692,59.8209,59.9152,4181771.6373313
2017-12-29,60.166,60.3158,59.5344,59.5344,5486375.0406994
2018-01-02,59.8209,60.4318,59.8209,60.4318,6831219.3490573
2018-01-03,60.4218,60.5924,59.7396,60.4218,6397922.7019536
2018-01-04,60.3445,60.4882,59.5344,60.3832,6072079.678303
2018-01-05,60.6311,61.2033,60.4119,60.8968,12139071.762237
2018-01-08,61.0585,61.5929,60.8968,61.4383,12495906.252713
2018-01-09,61.1358,61.6029,60.4119,61.002,9214498.6450109
2018-01-10,60.8037,61.1358,60.3782,61.127,5264235.2414027
2018-01-11,60.9464,61.2131,60.7085,61.1944,5355711.0957436
2018-01-12,61.3897,61.6079,61.2181,61.5534,5348393.8341506
2018-01-16,61.6623,62.2099,60.3158,60.3634,9451138.8445894
2018-01-17,60.6024,60.9267,60.0421,60.7382,7759545.4830766
2018-01-18,60.9167,61.117,60.4794,61.0208,5902696.5686749
2018-01-19,62.1622,64.0017,61.9826,63.9719,13546460.706933
2018-01-22,63.3422,63.611,62.5916,63.1924,8921115.3810287
2018-01-23,63.3224,64.083,63.2431,63.9074,6735275.0842812
2018-01-24,64.0969,64.8941,63.8381,64.7235,7817388.7586707
2018-01-25,64.8476,65.3325,64.1999,64.4479,5977486.7269963
2018-01-26,64.914,65.3325,64.6492,64.7622,6608872.8189686
2018-01-29,64.552,64.8574,64.1712,64.325,5263260.0771305
2018-01-30,64.2486,65.0201,63.9243,64.088,6658783.6828083
2018-01-31,64.2486,65.5148,64.2198,64.9338,11594449.070992
2018-02-01,64.4102,64.6958,63.487,64.3904,6083304.6560857
2018-02-02,63.9818,64.5242,63.7697,63.9818,9798463.7186332
2018-02-05,63.4195,63.9719,61.2895,61.2895,13046840.787991
2018-02-06,59.469,62.2683,59.098,62.0789,14032699.597196
2018-02-07,62.0124,63.6218,61.9629,62.4686,9283270.4161786
2018-02-08,62.3733,62.5429,59.452,59.4788,14456691.341775
2018-02-09,60.6885,62.8682,59.811,62.3357,14428020.302035
2018-02-12,62.7632,63.5971,62.5429,62.8008,10277178.616512
2018-02-13,62.6778,63.0209,62.2772,62.6967,10016676.641325
2018-02-14,62.5519,64.7522,62.3932,64.6859,9094584.7012377
2018-02-15,65.0964,65.4484,64.0116,65.0002,7758375.6893269
2018-02-16,64.6293,65.6745,64.4776,65.0102,7176720.9583601
2018-02-20,64.2386,64.6958,64.2386,64.2386,5096843.8064779
2018-02-21,64.4003,64.7434,63.7984,63.8181,5357709.829547
2018-02-22,64.0116,64.2297,63.5267,63.8975,6789818.7347468
2018-02-23,64.1424,64.8753,63.6308,64.8753,4652612.6131432
2018-02-26,65.0964,66.446,65.0488,66.2933,6828396.7174147
2018-02-27,66.6274,66.8664,64.7522,64.7522,7189412.2121016
2018-02-28,64.8187,65.0102,63.7794,63.7984,6400097.9132623
2018-03-01,64.0017,64.4102,62.5072,63.126,7694548.3136374
2018-03-02,61.9689,63.0972,61.3034,62.9059,8778361.2142925
2018-03-05,62.5152,62.5242,61.4234,62.1037,9257724.5409481
2018-03-06,62.2553,62.4012,61.706,62.2841,6860916.9836565
2018-03-07,61.5881,61.8547,60.9951,61.2648,6763955.2000066
2018-03-08,61.6376,62.294,61.5583,62.1592,5837419.052113
2018-03-09,62.5409,63.4979,62.4012,63.2955,6115395.3256573
2018-03-12,63.6328,64.547,63.3145,63.7914,7879645.988784
2018-03-13,64.2526,64.6243,63.1359,63.1737,5412470.2952334
2018-03-14,63.6328,63.8698,62.6957,63.2024,6770485.8761473
2018-03-15,63.4791,63.5881,63.1359,63.3819,5510425.3951275
2018-03-16,63.3055,63.6695,62.9238,62.9238,13471132.040109
2018-03-19,62.7245,63.3333,62.2356,62.7343,7599873.6784568
2018-03-20,62.9525,63.84,62.9426,63.7717,7233829.0790892
2018-03-21,63.7062,64.1643,63.3055,63.3432,6080678.6708062
2018-03-22,62.6283,63.1548,61.3233,61.5007,12897508.5483
2018-03-23,63.6793,64.1742,61.5394,61.706,18166735.581996
2018-03-26,62.1324,63.0685,62.0481,62.9148,11308182.388469
2018-03-27,62.9059,64.5768,62.4666,63.1737,9900952.7777504
2018-03-28,63.5762,64.1077,62.3129,62.4765,7550411.5717022
2018-03-29,62.7245,63.5375,62.6371,63.4304,11258264.465529
2018-04-02,62.9822,63.0585,60.3445,61.2171,12971506.070511
2018-04-03,61.5494,63.7062,61.4433,63.6793,9182284.9454071
2018-04-04,62.9822,65.3979,62.9426,65.3195,10763392.295704
2018-04-05,65.3979,66.6196,65.2898,66.4381,9524780.3864618
2018-04-06,65.4068,66.1713,63.8995,64.4896,10180400.369467
2018-04-09,65.2898,65.4454,64.1077,64.1355,6813085.5290512
2018-04-10,64.7385,64.8049,63.4791,63.965,10874843.386764
2018-04-11,63.5664,64.1534,63.5078,63.8004,5431507.6800669
2018-04-12,64.0344,64.9199,64.0344,64.6997,5389398.1304064
2018-04-13,65.0349,65.2342,63.9461,64.2029,4504187.9720496
2018-04-16,64.7385,64.9,64.0244,64.0244,6792044.3681999
2018-04-17,64.319,64.6066,64.2326,64.4519,5871667.7894641
2018-04-18,64.4716,64.673,63.1637,63.2024,7734347.5206423
2018-04-19,63.0398,63.2955,62.0481,62.7532,8666922.2245473
2018-04-20,62.772,63.1162,62.4855,63.0972,10896414.988574
2018-04-23,63.0111,63.9947,62.9624,63.8499,6639107.9536268
2018-04-24,64.2615,64.4519,63.6982,63.9371,8564042.8980326
2018-04-25,63.8103,63.965,63.2481,63.6516,5435048.3230456
2018-04-26,63.7527,65.1956,63.6228,64.9675,5609287.0851777
2018-04-27,65.3682,66.8298,65.3482,66.4094,8185646.8901768
2018-04-30,66.4291,66.6473,65.2898,65.2898,6791749.9028767
2018-05-01,64.9,65.1212,63.9947,65.0161,5192986.7345029
2018-05-02,64.9575,65.4554,64.4231,65.1678,6024968.2519197
2018-05-03,64.7285,64.7772,63.6228,63.8698,6447962.6464828
2018-05-04,63.8103,65.2303,63.7717,65.0161,5376470.9010293
2018-05-07,64.9765,66.2705,64.9765,66.2001,5280524.6193673
2018-05-08,66.0662,66.095,65.1112,65.3582,6844959.3834019
2018-05-09,65.3195,65.3682,63.9699,64.8723,8333753.8717607
2018-05-10,65.0548,65.1777,64.2753,64.8426,5200734.6012088
2018-05-11,64.9486,65.4266,64.8336,65.3295,4341722.7806309
2018-05-14,65.4941,65.7647,65.025,65.7211,3617620.449566
2018-05-15,65.2164,66.3697,65.141,66.3497,5284331.4912683
2018-05-16,66.5164,68.2715,66.4668,68.1061,10152885.005278
2018-05-17,68.1645,68.3588,67.6132,67.7242,6352484.2823208
2018-05-18,67.5566,68.35,67.279,68.0871,5958022.7708214
2018-05-21,68.2428,68.4521,67.508,68.1457,5740731.5649286
2018-05-22,68.223,68.9191,68.0257,68.0782,5944519.7205554
2018-05-23,67.7341,68.6574,67.6211,68.1061,7129303.9737818
2018-05-24,68.1932,69.0074,68.0871,68.9113,5880098.3720051
2018-05-25,69.7878,70.1616,68.3857,68.9777,6169162.4750994
2018-05-29,68.2815,68.3687,67.2403,67.7044,6135847.5558622
2018-05-30,68.223,69.0164,67.7242,68.9587,6075036.4328498
2018-05-31,68.7387,68.9489,68.0089,68.5463,8228903.0394006
2018-06-01,69.0471,69.8403,69.0471,69.6579,4267800.8916358
2018-06-04,69.8889,70.7218,69.6856,70.6832,4785944.8979797
2018-06-05,70.4721,71.0561,70.0229,70.8934,5148120.1019873
2018-06-06,71.2077,71.7473,71.0274,71.5607,5554855.3718728
2018-06-07,71.7572,72.6754,71.4686,71.5707,7151113.5681135
2018-06-08,71.5896,71.8712,71.1315,71.7076,5770865.855298
2018-06-11,71.8613,72.0021,71.3645,71.4121,5121123.0774415
2018-06-12,71.2464,71.4319,70.9074,71.1215,4550479.5343652
2018-06-13,71.1027,71.7076,70.836,70.951,4905271.9279924
2018-06-14,71.422,71.9446,71.179,71.5143,4842477.1978198
2018-06-15,71.5231,72.6169,71.3248,72.6069,11466087.401149
2018-06-18,72.0716,72.5326,71.7176,72.3858,4717029.9279219
2018-06-19,71.3248,71.7273,70.5117,71.0948,7898895.146624
2018-06-20,71.0373,71.7176,70.8161,71.533,4621964.0169009
2018-06-21,70.5582,71.5995,70.4145,70.7874,5784453.6147666
2018-06-22,70.4324,71.2376,70.0893,70.3005,10027499.250396
2018-06-25,70.1934,70.2321,68.9597,69.2642,9467728.7385346
2018-06-26,69.41,70.1665,69.2642,69.4676,7387490.5640983
2018-06-27,69.6302,69.8403,68.1149,68.3103,7964226.1106591
2018-06-28,68.4044,69.0471,68.3103,68.6434,9524566.5965696
2018-06-29,75.4025,77.5473,75.0186,76.283,32822744.652076
2018-07-02,75.2299,76.0916,73.7375,75.0088,12395758.79798
2018-07-03,74.1083,74.5685,72.8549,73.0294,6052884.9763791
2018-07-05,73.3537,74.1173,72.8936,73.2872,6825414.7517959
2018-07-06,73.2198,73.795,72.8272,73.2198,6201394.3266751
2018-07-09,73.563,74.0826,73.0899,73.9863,5088325.4894057
2018-07-10,74.137,74.7608,73.8714,74.263,6561559.7040077
2018-07-11,73.8416,74.3303,73.553,74.0627,3819453.2344336
2018-07-12,74.616,74.8472,73.9378,74.0726,5096430.344894
2018-07-13,73.909,74.3006,73.8514,74.0826,3095075.5984602
2018-07-16,74.0627,74.7658,74.0052,74.4365,4966883.7546576
2018-07-17,74.2055,74.6933,74.0994,74.1669,4549360.16276
2018-07-18,74.1272,74.3106,73.0651,73.3249,6373293.5013079
2018-07-19,72.6933,73.8664,72.5683,73.669,5092138.411964
2018-07-20,73.0562,73.795,72.9134,73.6789,5486023.0941317
2018-07-23,73.441,73.669,72.8837,73.3249,4385165.491789
2018-07-24,73.5728,73.804,72.2192,72.3115,6323580.2922743
2018-07-25,72.0319,73.8901,71.8613,73.8714,5864246.6582538
2018-07-26,73.7176,75.0959,73.5431,74.8192,7004918.5942447
2018-07-27,74.8372,75.0672,73.5154,73.6125,6405356.9429216
2018-07-30,73.6026,73.6789,72.2142,72.7211,7599394.6680852
2018-07-31,73.1822,74.2829,72.9134,73.6314,8633632.5163823
2018-08-01,73.2387,74.733,73.2387,74.2332,7184762.2819466
2018-08-02,74.4564,75.6998,74.0994,75.2973,5550385.9529945
2018-08-03,75.3755,75.6135,75.0959,75.3855,3929576.2062104
2018-08-06,75.3855,76.1897,75.0861,76.1214,4471213.9065083
2018-08-07,76.3296,77.1933,75.8903,77.0962,5660155.9697606
2018-08-08,76.7897,77.6246,76.629,77.0673,5564298.4310728
2018-08-09,77.0574,78.3911,76.983,77.7962,4761493.1832823
2018-08-10,77.3728,77.8199,76.868,77.2905,5260971.9202183
2018-08-13,77.3728,77.6861,76.6013,76.7322,4283818.9984636
2018-08-14,76.9056,77.3975,76.283,76.7223,6350464.3712169
2018-08-15,76.1798,76.4545,75.7465,76.1798,5282365.0276374
2018-08-16,76.4932,77.1744,76.396,76.638,5719602.6695461
2018-08-17,76.629,77.0068,76.283,76.3484,9402183.9846073
2018-08-20,78.046,78.9068,77.4986,78.6767,9761301.5897796
2018-08-21,78.8017,79.5336,78.5231,79.4125,6619510.8829907
2018-08-22,79.5573,80.1126,78.7729,79.1171,4500180.4200139
2018-08-23,78.9157,80.0075,78.8304,79.3759,4341948.6718378
2018-08-24,78.9068,79.3461,78.5993,78.9356,3606764.5618802
2018-08-27,79.4989,79.8915,78.7244,79.1269,4191090.6580563
2018-08-28,79.6832,80.0669,78.9643,79.0585,3957623.0198023
2018-08-29,78.9068,79.5573,78.7144,79.2628,5966793.1986154
2018-08-30,79.0585,79.233,77.5561,77.9311,7439430.415028
2018-08-31,77.9787,78.9386,77.9787,78.89,5394327.3992413
2018-09-04,76.1957,77.7079,75.8199,76.392,19344885.289464
2018-09-05,76.4387,77.0842,76.1074,76.7024,12783967.963576
2018-09-06,76.9423,77.584,76.5586,77.1626,8936932.8077219
2018-09-07,76.7877,77.8914,76.7877,77.0654,6912281.0136972
2018-09-10,78.1105,79.1199,77.9488,78.7937,7257918.7627899
2018-09-11,79.8498,80.2138,79.226,79.3035,7467577.0644658
2018-09-12,79.3699,79.6972,78.7362,79.6575,5610188.6331193
2018-09-13,79.8578,80.5221,79.7735,80.1086,5607926.6957223
2018-09-14,80.2138,80.4647,79.7159,80.1285,5089313.7634357
2018-09-17,80.1285,80.5519,79.6,79.9054,5065032.4755862
2018-09-18,79.8875,81.9124,79.8875,81.8271,7583082.0959342
2018-09-19,82.2397,82.3914,80.7274,81.0308,8391050.5713096
2018-09-20,81.6635,82.4112,81.5109,81.9312,6898046.8423376
2018-09-21,82.5352,82.5738,81.5862,82.1048,14433973.140402
2018-09-24,81.7309,81.8271,80.8573,80.8762,9138371.2914204
2018-09-25,81.4433,81.6734,80.6837,81.3739,10960950.29117
2018-09-26,79.2856,81.3164,78.649,80.3288,17043433.066302
2018-09-27,80.3962,81.496,80.3575,81.136,6335713.8770989
2018-09-28,80.896,81.836,80.8573,81.3075,7765462.0174986
2018-10-01,81.6734,82.3914,80.9714,81.0597,8206870.5791907
2018-10-02,80.9427,81.1459,79.1776,79.4353,8801368.8387749
2018-10-03,78.6311,79.6178,78.4567,79.1776,10468236.189125
2018-10-04,79.0228,79.1576,76.7966,76.9523,9545558.3437194
2018-10-05,76.865,77.7278,76.2344,76.8939,7313639.2661054
2018-10-08,76.8155,77.2983,75.8951,76.999,8396839.0334848
2018-10-09,77.1338,78.2068,76.9325,77.1813,7964408.6388216
2018-10-10,76.4505,76.8155,71.761,71.9227,13522410.352504
2018-10-11,71.761,73.9666,70.9232,71.5083,12016004.417555
2018-10-12,72.9104,73.7653,71.893,72.8519,10829980.78802
2018-10-15,72.7181,73.0928,71.9496,71.9683,6031966.84556
2018-10-16,72.5555,74.5229,72.2886,74.3613,8069141.4833639
2018-10-17,74.3998,74.6666,72.8817,73.4003,7102950.3357982
2018-10-18,74.2839,74.2928,71.9813,72.5555,7942057.5106592
2018-10-19,72.7765,72.9868,71.1533,71.2207,7607570.1145756
2018-10-22,71.6421,72.1805,71.308,71.8841,7337971.984542
2018-10-23,71.2009,71.3873,69.167,70.3967,11903127.388252
2018-10-24,70.5127,71.5995,69.0539,69.2147,8683611.9543383
2018-10-25,69.761,70.5355,69.3197,70.1567,7968960.7500166
2018-10-26,69.1006,69.7809,67.8442,69.167,8722457.1743716
2018-10-29,70.3104,71.0294,68.5155,69.282,10288539.734085
2018-10-30,70.127,71.6322,69.879,71.5083,9867328.2665466
2018-10-31,72.4602,73.2654,71.9029,72.0169,9122909.8450666
2018-11-01,72.2005,73.7463,71.8286,73.6978,6374548.0042602
2018-11-02,74.4097,75.4252,72.6625,73.4954,7288623.8318338
2018-11-05,73.4102,74.6369,72.9868,74.4097,7443067.8685239
2018-11-06,74.2253,74.4574,73.2804,73.4865,6693796.8198683
2018-11-07,73.8416,75.0792,73.4865,74.8312,5630603.5509374
2018-11-08,74.5595,75.0117,74.1272,74.6468,5652681.3910772
2018-11-09,74.5783,74.6369,72.4831,73.2854,4936528.6152958
2018-11-12,73.2754,73.678,71.9683,72.0755,5423300.9718471
2018-11-13,72.488,73.194,71.8286,72.1707,4776926.3932353
2018-11-14,73.2466,74.371,71.8742,72.1707,8319251.4545931
2018-11-15,71.4448,71.6619,69.9554,71.3377,8188041.942035
2018-11-16,70.7893,72.4801,70.119,71.7313,8402550.8540006
2018-11-19,71.6818,71.7413,68.9667,69.5994,7027877.8134682
2018-11-20,67.6509,69.167,66.7187,68.2567,9433863.2094807
2018-11-21,69.0906,69.9643,68.9171,69.4556,7633599.0339493
2018-11-23,69.1483,69.5994,68.5295,68.6097,2690702.1018179
2018-11-26,69.4279,70.0595,69.3594,69.7809,6729285.9419712
2018-11-27,69.3683,69.6292,68.4293,69.1869,5218274.4483541
2018-11-28,69.3882,71.7513,69.3882,71.6521,6425946.3213591
2018-11-29,71.6322,71.9307,70.3669,71.3476,5664868.4233748
2018-11-30,71.4051,72.6566,71.1335,72.3105,8256532.3576371
2018-12-03,74.2144,76.043,74.0507,75.0225,10606174.03263
2018-12-04,74.5229,75.4659,72.5872,72.9541,9142504.898817
2018-12-06,71.5847,72.7368,70.836,72.7141,10070609.175401
2018-12-07,72.2322,73.1265,70.1428,70.596,6372152.952402
2018-12-10,70.3639,70.952,67.9702,69.7957,7516332.2527562
2018-12-11,71.1037,71.781,69.8443,70.8161,8097583.6065678
2018-12-12,71.7323,72.4632,70.7576,71.538,7220693.1020344
2018-12-13,71.7126,71.7998,69.8741,70.1992,7744818.183145
2018-12-14,69.2761,70.8944,68.7377,69.8146,7501939.7558633
2018-12-17,68.699,69.0847,66.8566,67.2849,11061664.490804
2018-12-18,68.2468,69.6996,67.7936,68.4868,7826154.1442503
2018-12-19,68.7773,69.3049,65.7637,66.3884,8753712.853232
2018-12-20,66.1584,66.9657,64.0413,65.0032,15051815.844392
2018-12-21,70.5474,71.5093,68.582,69.6619,29595417.819555
2018-12-24,68.7287,69.2364,65.5328,65.5505,8883881.65273
2018-12-26,66.1307,70.2776,66.0821,70.2776,10408772.34581
2018-12-27,69.4793,70.9718,68.3351,70.9133,9355012.0516507
2018-12-28,71.2009,71.6729,69.8542,70.596,6437928.6397504
2018-12-31,71.2107,71.6729,70.7625,71.3674,5733805.5791761
2019-01-02,70.0654,71.8474,69.4893,71.2881,7025596.7156564
2019-01-03,70.5098,70.5762,68.5433,70.0288,8318693.7856762
2019-01-04,70.7021,72.3105,70.3838,71.8573,8149205.7979878
2019-01-07,71.9416,73.5064,71.5182,72.8856,8502992.7740559
2019-01-08,73.9546,74.5049,73.3478,73.8594,9151451.8041165
2019-01-09,74.0894,74.263,73.2911,73.7236,8924990.8270461
2019-01-10,72.8092,74.4475,72.6367,73.559,11582026.063059
2019-01-11,73.4836,74.0131,72.963,73.195,11105463.182303
2019-01-14,72.6367,73.9358,72.6367,73.2427,5898170.6769951
2019-01-15,73.3378,75.0622,73.2814,74.9651,6453888.2568908
2019-01-16,75.0811,75.8981,74.6815,74.7737,5918643.0760577
2019-01-17,74.6369,76.4277,74.4187,76.1709,8038100.6028384
2019-01-18,76.9583,77.939,76.755,77.4392,10808624.992987
2019-01-22,77.3262,78.2702,77.1972,77.7278,9123091.3647863
2019-01-23,78.1511,78.3544,77.2171,77.4868,6049342.3165147
2019-01-24,77.583,77.8438,76.5746,77.4292,4938123.9719441
2019-01-25,78.2077,78.289,77.4193,77.5928,4630353.2532835
2019-01-28,76.8125,77.4917,76.755,77.3162,5663933.5968179
2019-01-29,77.3539,77.8061,76.8522,77.2171,4350329.8406772
2019-01-30,77.3906,78.2474,77.0634,78.2375,5402399.9845572
2019-01-31,78.1413,78.883,77.6901,78.8166,8933525.2792044
2019-02-01,78.768,78.8354,78.0937,78.4586,5559986.3292851
2019-02-04,78.18,78.9316,77.8061,78.9217,4401291.5020058
2019-02-05,78.9127,80.0789,78.8641,79.7606,6800054.4300567
2019-02-06,79.4215,79.6148,78.5845,79.6148,3825991.9781173
2019-02-07,79.0754,79.7456,78.652,79.3084,5015166.9916765
2019-02-08,79.1716,79.6238,78.8741,79.2797,3933804.6072384
2019-02-11,79.8459,80.6927,79.7715,80.5499,6397964.048112
2019-02-12,80.8286,81.6655,80.4914,81.5406,6534811.764855
2019-02-13,81.5882,82.3854,81.5882,82.206,5228476.8650487
2019-02-14,81.4443,81.954,80.5678,81.5118,5380386.6847621
2019-02-15,82.2912,82.5699,81.9154,82.1861,6348841.7866105
2019-02-19,81.4146,81.8668,81.2987,81.4047,5304400.513176
2019-02-20,81.4633,81.7696,81.1935,81.6655,6686319.2158562
2019-02-21,80.4438,81.0031,80.2295,80.8088,8912692.8660308
2019-02-22,81.0497,81.838,80.8851,81.5882,4622743.5432532
2019-02-25,82.196,82.5202,81.7796,81.9829,6471848.6247203
2019-02-26,82.1176,82.8585,82.0116,82.5878,6938459.1826184
2019-02-27,82.3299,82.9924,81.8767,82.9447,4766736.0778553
2019-02-28,82.8585,83.1678,82.4738,82.5202,5182074.3740154
2019-03-01,83.8927,84.9151,83.2263,84.1129,6543741.5266254
2019-03-04,84.2695,84.9151,82.1356,82.6472,7605348.514894
2019-03-05,82.8792,83.2363,82.4538,82.4538,5156524.4650132
2019-03-06,82.6075,82.9834,82.0672,82.1553,3313919.8064
2019-03-07,82.0016,82.4251,81.7012,82.2812,4478288.1333654
2019-03-08,81.6249,81.9134,81.0844,81.836,4838775.2039792
2019-03-11,82.4053,82.9357,82.077,82.8218,4144590.3480628
2019-03-12,82.7841,83.0717,82.0493,82.4439,4592026.3728945
2019-03-13,82.7067,83.627,82.6075,82.9259,5220288.3088009
2019-03-14,83.1401,83.8431,82.7067,83.8333,6119970.6310386
2019-03-15,84.1713,84.5422,82.9487,83.7668,11430855.431982
2019-03-18,84.2497,84.7703,83.9601,84.7505,8031380.3394349
2019-03-19,85.1382,85.4942,84.2397,84.6265,6882683.214944
2019-03-20,84.443,84.5195,83.0815,83.6607,6208447.3762315
2019-03-21,84.1912,85.0411,83.7966,84.9349,10763067.577094
2019-03-22,82.2238,82.8982,79.2807,79.3173,22444118.697951
2019-03-25,78.633,80.3109,78.0639,79.4512,16121693.072783
2019-03-26,80.7077,81.1518,80.0125,80.4677,9959958.7879939
2019-03-27,80.7651,80.8712,79.1726,80.1851,6719916.4991019
2019-03-28,80.9971,81.7577,80.7751,81.1023,6251104.5103802
2019-03-29,81.6447,81.8837,80.9307,81.267,6727109.7222198
2019-04-01,82.0672,82.3379,81.7399,82.2515,6981403.7229898
2019-04-02,82.0305,82.2812,81.2183,81.4216,4594404.2812238
2019-04-03,81.9322,82.0205,81.3055,81.5187,4228703.5608807
2019-04-04,81.5376,82.3953,81.4116,82.2992,3793236.7446827
2019-04-05,82.9934,83.15,82.077,82.4151,7634136.5340085
2019-04-08,82.0393,82.3092,81.616,81.7676,4876253.9838996
2019-04-09,81.2767,81.6447,81.0368,81.3344,3942294.6879098
2019-04-10,81.6834,82.0393,81.606,81.9134,4060269.3960099
2019-04-11,81.9322,82.077,81.3383,82.0305,3468872.0983055
2019-04-12,82.3189,83.4673,82.3092,83.2263,6255639.478046
2019-04-15,83.853,84.1942,83.4178,83.7966,5217544.3357034
2019-04-16,83.9601,84.8765,83.9601,84.7306,4821211.1542046
2019-04-17,84.8765,85.8611,84.3945,85.6291,5901102.2204695
2019-04-18,85.6578,86.8547,85.6014,86.0823,7270648.3373611
2019-04-22,85.2621,85.5437,84.2497,84.3072,5585717.758007
2019-04-23,84.5095,84.6066,83.9691,84.3746,7786053.4128219
2019-04-24,84.6066,85.7203,84.3746,85.2998,8354942.2652737
2019-04-25,85.3097,85.4445,84.4341,84.4995,7325881.7627618
2019-04-26,84.8765,85.8313,84.2785,85.2245,6444780.0007294
2019-04-29,85.0985,85.4118,85.0499,85.1759,5189818.2069498
2019-04-30,85.2046,85.3097,84.21,84.7604,7889802.0171058
2019-05-01,84.6652,84.8765,82.8693,82.8982,6760843.1452553
2019-05-02,83.1985,83.266,82.0156,82.2902,7060480.7720268
2019-05-03,82.8982,83.2848,82.7018,82.7067,7044461.6567561
2019-05-06,80.8425,80.9387,79.9639,80.6481,13301485.726887
2019-05-07,80.1196,80.7077,78.9703,79.6555,10166543.355749
2019-05-08,79.5483,81.0557,79.2707,79.8766,9845315.9751945
2019-05-09,79.3372,80.1096,78.6857,80.0819,6566025.0891144
2019-05-10,79.8865,81.3244,79.3173,81.017,5647876.1607174
2019-05-13,78.7967,79.7447,78.4764,79.6455,6678663.117453
2019-05-14,79.8865,81.0656,79.1923,80.7454,7801898.0674731
2019-05-15,80.2633,81.5376,80.0422,81.0744,5038272.4351189
2019-05-16,81.5564,82.4151,81.258,81.3344,6989576.1441516
2019-05-17,80.5905,82.5252,80.5817,81.616,5251900.9764437
2019-05-20,80.8712,80.8712,79.8439,79.9539,7442431.5410618
2019-05-21,80.4478,80.8712,79.6257,80.7164,5971260.6006078
2019-05-22,80.0918,80.4279,79.8667,80.2921,5427429.5370291
2019-05-23,79.6168,80.1583,79.1249,79.7536,10055598.503018
2019-05-24,79.3272,80.2633,79.2221,79.2906,6216215.4117953
2019-05-28,79.9539,80.2832,78.296,78.3634,8214555.9224378
2019-05-29,77.8904,78.0352,74.9849,76.1144,10483267.030365
2019-05-30,76.164,76.9443,75.8634,76.4892,6401542.0034774
2019-05-31,75.4837,75.7355,74.5823,74.6507,9187470.3587354
2019-06-03,74.7489,76.045,74.5912,75.445,12054359.534345
2019-06-04,76.742,79.0149,76.2403,78.9871,7777775.1051571
2019-06-05,79.6347,80.2248,79.2886,80.0522,8445656.7452343
2019-06-06,80.0522,80.3794,79.4313,79.7913,5118083.630578
2019-06-07,80.4091,80.9803,80.1394,80.7184,4020825.1609015
2019-06-10,81.0487,81.483,79.7913,79.9143,4567094.6393826
2019-06-11,80.9505,81.616,80.4438,80.5748,4070692.661697
2019-06-12,80.7859,81.3095,79.8578,79.9639,4160403.7409844
2019-06-13,80.4686,81.2073,80.3655,80.9138,3496181.7401466
2019-06-14,80.8157,81.1498,80.3605,80.7474,4500802.6292756
2019-06-17,80.6501,80.7671,79.3649,79.4602,5271966.9730226
2019-06-18,80.0322,81.9144,79.8389,81.5813,6671707.8868567
2019-06-19,81.0298,81.1935,80.4587,80.8553,6425058.8916181
2019-06-20,82.1613,82.906,81.6962,82.4905,6369315.1941161
2019-06-21,82.4122,82.9824,81.8698,82.9824,9599519.1141959
2019-06-24,83.2253,84.0493,81.6447,81.7726,8311871.6695411
2019-06-25,81.8698,81.958,79.5087,79.9539,7584549.3803358
2019-06-26,80.4686,80.9902,79.7814,79.8865,6033091.2593797
2019-06-27,80.2545,81.0686,80.2545,80.9604,11817958.33573
2019-06-28,81.2807,82.0166,80.0025,81.242,12858666.353594
2019-07-01,82.1911,83.495,82.1613,82.6552,6827823.9218545
2019-07-02,82.6055,82.7147,81.5029,82.2198,7428953.701868
2019-07-03,82.5768,83.505,82.3726,83.4188,4146607.2338382
2019-07-05,83.031,84.1049,82.6651,84.0196,6655620.1974697
2019-07-08,83.2848,85.6628,83.1975,85.6251,7287082.9311014
2019-07-09,85.2582,85.9344,84.9864,85.1997,6427059.6423072
2019-07-10,85.6251,86.0703,84.5699,84.6196,6184983.935564
2019-07-11,84.8804,85.4505,84.5799,85.4416,4073779.5053761
2019-07-12,85.3345,86.4293,85.1709,86.2449,4382331.7672746
2019-07-15,86.1874,86.9707,86.1874,86.5939,3876347.5652704
2019-07-16,86.6137,86.814,85.7123,85.7421,6006588.3718488
2019-07-17,85.5686,85.8244,84.6196,84.6791,4610433.4809233
2019-07-18,84.803,84.9289,83.9562,84.6196,4762806.175922
2019-07-19,84.8992,85.046,83.6914,83.7579,6856835.8152901
2019-07-22,83.7678,84.1833,83.0608,83.1975,7037353.1428409
2019-07-23,83.844,84.2893,83.4475,83.9037,5848611.7597233
2019-07-24,83.854,84.3974,83.5198,83.9037,6575024.4334438
2019-07-25,83.844,84.6791,83.7976,84.4648,4698055.0665474
2019-07-26,84.6196,85.0063,83.9711,84.7158,3830831.4955352
2019-07-29,84.8218,85.0361,84.3676,84.7931,4533590.1328826
2019-07-30,84.0196,85.0748,83.5734,84.3876,3681773.5523082
2019-07-31,84.2804,84.456,82.7911,83.2551,6012121.6979735
2019-08-01,82.5094,83.9711,80.0322,80.4388,8134263.6997212
2019-08-02,79.8667,80.5558,78.1828,78.5221,9053478.5522503
2019-08-05,77.0902,77.4669,75.6642,76.4217,8776402.8182047
2019-08-06,78.6777,78.9583,76.9256,78.6777,8953374.4605625
2019-08-07,78.049,79.1806,77.5056,78.658,6484191.9656654
2019-08-08,80.3219,80.6699,78.9763,80.3219,6415959.7114426
2019-08-09,80.4587,80.7374,78.6966,79.3352,5642212.7454603
2019-08-12,78.7838,79.3074,78.5608,79.0149,3661598.6438974
2019-08-13,78.5508,81.4354,78.2414,80.6312,7171972.2008021
2019-08-14,78.6193,79.0545,77.9132,78.418,7508479.5079899
2019-08-15,78.3197,78.6777,76.8769,76.9453,6937418.4695583
2019-08-16,77.5056,77.9608,76.6945,77.6901,5837313.1656098
2019-08-19,79.4026,79.6842,78.2215,78.5121,7262222.7970345
2019-08-20,78.1144,78.6093,76.8869,77.9321,6099910.685117
2019-08-21,79.2975,80.1681,78.995,80.0719,6669324.9363131
2019-08-22,80.3219,81.02,79.8389,80.6213,5757354.737489
2019-08-23,79.3749,80.0918,77.4482,77.8458,8782587.5984349
2019-08-26,78.8136,79.6248,78.1384,79.596,4480592.4253637
2019-08-27,79.9639,80.4974,79.355,79.3838,3970599.6628809
2019-08-28,79.2588,80.894,79.0833,80.7859,4267430.793096
2019-08-29,81.5326,83.0022,81.4553,82.6254,5272146.4758565
2019-08-30,83.15,83.4306,81.8965,81.9859,5395955.026062
2019-09-03,81.4999,82.3052,81.131,82.1504,6555986.0401676
2019-09-04,83.032,83.9264,82.9537,83.7806,4294280.5849803
2019-09-05,84.682,85.9781,84.682,85.7887,6522635.8254292
2019-09-06,85.7688,86.3311,85.4,86.0495,3736538.0517661
2019-09-09,86.2934,86.691,85.7887,86.0316,4413799.2191416
2019-09-10,85.6331,85.992,83.7211,84.2457,7289622.1902926
2019-09-11,84.3726,84.6493,83.3166,84.1674,4765085.2568481
2019-09-12,84.5075,85.4485,83.6557,85.0608,4181904.7517925
2019-09-13,85.6231,86.1477,84.7019,84.7208,6075481.1561631
2019-09-16,84.4975,85.2066,84.09,84.6741,4299702.9823874
2019-09-17,84.1872,85.0321,83.8967,84.9826,3370220.1643759
2019-09-18,85.042,85.7688,84.6146,85.4585,4890921.7857006
2019-09-19,85.7688,86.0793,84.9002,85.0905,4365448.4164492
2019-09-20,85.3811,85.8521,84.09,84.099,7248051.1491341
2019-09-23,84.3926,85.4,84.211,85.0808,5020965.5382807
2019-09-24,85.8184,86.0495,84.1773,84.5849,11592833.545486
2019-09-25,89.0492,90.0289,87.4665,88.1081,26186136.628368
2019-09-26,88.8926,89.6977,87.5657,89.4279,10863145.449266
2019-09-27,89.1176,90.0954,88.8726,89.5629,6621151.619569
2019-09-30,89.776,91.2793,89.7462,91.1257,7894361.1874009
2019-10-01,91.1524,91.9288,89.3189,89.5351,8765765.7626254
2019-10-02,88.7487,89.1077,87.8731,88.7685,7188286.789839
2019-10-03,88.5921,89.5718,87.6618,89.4756,6116931.1841752
2019-10-04,89.4756,90.3977,89.1929,90.2995,4720514.0980988
2019-10-07,89.7462,91.1257,89.6501,90.3977,5140518.4595001
2019-10-08,87.7581,89.9525,87.7195,89.0194,7523584.9740043
2019-10-09,89.7462,90.2748,89.0879,89.7662,5294532.89952
2019-10-10,90.7171,90.7171,89.9625,90.2321,6050778.3391867
2019-10-11,91.202,91.7553,90.7747,91.087,6445960.8873507
2019-10-14,91.3964,92.4157,91.2506,92.0568,4858520.5157199
2019-10-15,92.1738,92.3472,91.319,91.9685,4433311.5805752
2019-10-16,91.2893,92.3086,91.2694,92.0568,5035416.524861
2019-10-17,92.7202,93.0374,92.144,92.7152,3553681.1367159
2019-10-18,91.9883,93.584,91.9785,93.2388,6399679.4094639
2019-10-21,93.7346,93.9875,92.5814,93.3567,5532879.3844645
2019-10-22,93.2001,93.9488,92.6785,92.7539,5660865.9135535
2019-10-23,92.2025,92.6964,89.3784,89.5718,12352797.114079
2019-10-24,89.9228,90.1052,88.2816,88.7784,12507072.740808
2019-10-25,88.719,89.0977,88.0496,88.2141,8397054.8402628
2019-10-28,88.35,88.5831,87.4864,88.1467,10620773.260314
2019-10-29,88.1467,88.2141,86.4779,86.6246,9322079.3322679
2019-10-30,86.7873,87.5846,86.691,87.5062,8376841.6110223
2019-10-31,87.3218,87.7195,86.2934,86.8845,6959106.0423005
2019-11-01,87.4962,87.8324,86.351,86.5255,5425049.6118143
2019-11-04,87.4468,87.8661,86.6633,87.1859,8411510.8690577
2019-11-05,87.4665,87.6471,86.8755,87.2057,5761122.2801175
2019-11-06,87.9425,88.0198,86.099,86.817,7249577.9316659
2019-11-07,87.7779,87.9028,87.0987,87.7095,7328384.718009
2019-11-08,87.5944,87.6618,86.6346,87.1362,4695129.5737303
2019-11-11,86.709,87.4179,86.709,87.3703,3347056.2312461
2019-11-12,87.6222,89.2911,86.8269,86.8359,4104702.3980838
2019-11-13,87.06,88.8261,86.9043,88.5731,6138518.9210716
2019-11-14,88.7685,89.2226,88.0198,88.5534,6220738.2781465
2019-11-15,89.3982,90.7747,89.2226,90.2698,6993874.1277388
2019-11-18,90.7171,91.4559,90.1449,91.3765,6354868.2413073
2019-11-19,91.7949,92.2888,90.2898,90.8231,5547337.4301451
2019-11-20,91.309,91.5907,90.0101,90.2798,6426891.2323449
2019-11-21,89.8643,90.5247,89.3288,89.418,5661552.66316
2019-11-22,89.4666,90.5723,89.1929,90.5624,4395196.4731927
2019-11-25,90.9897,91.1723,89.9812,90.135,5586147.3546772
2019-11-26,90.6021,90.8431,90.2521,90.5525,6089773.8172101
2019-11-27,90.7171,91.5709,90.7171,91.3388,4140614.0577567
2019-11-29,91.7999,92.0339,90.8471,90.9452,2612955.1889498
2019-12-02,91.5283,91.7127,90.4494,91.0136,4002190.1447802
2019-12-03,89.9635,90.0259,88.8241,89.9436,6163821.7615662
2019-12-04,90.2818,91.2327,90.2044,91.1673,4581109.9786355
2019-12-05,93.2685,93.337,92.1043,93.1803,7140440.2085904
2019-12-06,93.921,94.6598,93.7554,94.3593,6547542.3478691
2019-12-09,94.3792,94.9702,93.5423,93.9994,6763561.9072805
2019-12-10,94.1253,94.9335,93.9994,94.3692,4352847.9225677
2019-12-11,94.2612,94.6687,94.0182,94.5338,4440764.9819579
2019-12-12,94.6687,95.5057,94.2612,95.0584,4896534.7788136
2019-12-13,94.7778,95.6127,94.271,95.1061,5395035.3261484
2019-12-16,95.467,96.6352,95.3907,96.1185,8443957.5189685
2019-12-17,96.6729,97.4433,96.3536,96.9376,7251819.7002052
2019-12-18,97.4631,98.0531,96.8692,97.836,7545513.5645969
2019-12-19,97.7665,98.5311,96.9178,98.4141,12717199.968426
2019-12-20,98.2614,98.66,96.1581,97.239,18140588.674804
2019-12-23,97.5018,97.956,96.8394,97.3154,6529425.6713919
2019-12-24,97.1121,97.9262,97.0436,97.4135,3421251.4082638
2019-12-26,97.6089,98.0135,97.3838,97.9748,3814477.5772257
2019-12-27,98.2614,99.024,98.2524,98.8057,5456467.6499797
2019-12-30,98.776,98.8454,97.7268,98.0631,3593989.6073791
2019-12-31,97.8459,98.6501,97.7765,98.5707,3303941.2640265
2020-01-02,98.6204,99.4303,98.2754,99.4204,5802146.7452308
2020-01-03,97.8548,99.2222,97.5792,99.1529,4669137.9667434
2020-01-06,98.2127,99.0736,98.1335,99.0636,4741866.8678025
2020-01-07,99.0438,99.9462,98.073,99.014,7009580.6257143
2020-01-08,98.5707,99.3611,98.1136,98.786,5080540.3103129
2020-01-09,99.1727,99.6192,98.6402,98.7265,5147807.4846922
2020-01-10,99.1231,99.1628,98.0234,98.1632,5279205.5760703
2020-01-13,98.2614,99.5496,98.0828,99.381,6910891.3793979
2020-01-14,99.659,101.057,99.5596,100.106,5231065.5379414
2020-01-15,100.423,100.868,99.6888,99.9861,4327009.5988997
2020-01-16,100.066,100.74,100.046,100.54,6755656.723484
2020-01-17,100.6,101.712,100.51,101.692,6446909.8321081
2020-01-21,101.414,101.84,100.977,101.741,4990581.1540751
2020-01-22,102.137,102.743,101.582,101.652,5172234.9967603
2020-01-23,101.195,101.532,99.8266,100.193,7301682.1587862
2020-01-24,100.76,101.057,98.895,99.252,3946742.9294873
2020-01-27,95.5344,97.9748,95.3421,97.5118,10116896.703945
2020-01-28,97.6089,98.3149,96.8097,97.6784,5831988.5871629
2020-01-29,98.3348,98.5609,96.4706,97.122,4630183.8348784
2020-01-30,96.3237,97.0348,94.7183,95.5155,7262821.8121098
2020-01-31,95.4392,95.7704,93.3073,93.6761,9026113.4460504
2020-02-03,96.3039,98.183,95.8864,96.5677,9999975.8186625
2020-02-04,99.143,99.9761,98.5212,98.6402,6743168.166763
2020-02-05,98.9942,99.2025,96.8195,97.8062,6279286.4553191
2020-02-06,98.1632,98.766,97.4235,97.5405,5799742.6173866
2020-02-07,97.0933,97.6684,96.2742,96.7303,4237413.4821015
2020-02-10,96.519,97.7765,96.3039,97.2956,4331879.3696043
2020-02-11,97.3451,97.6188,96.7303,97.2956,5008261.1747818
2020-02-12,98.0035,100.253,97.7071,100.174,8301656.1430889
2020-02-13,99.7179,100.908,98.9149,100.54,5537697.7245818
2020-02-14,100.78,101.057,99.659,100.71,4425993.3105394
2020-02-18,100.174,100.55,98.8454,99.2222,5054332.896548
2020-02-19,99.8665,100.56,99.6391,99.6689,6374057.9010168
2020-02-20,99.6689,99.8366,97.8162,99.7379,6607518.4801705
2020-02-21,99.2222,99.3016,96.9178,97.5216,5911824.9936941
2020-02-24,92.9393,94.4278,92.6577,93.2983,8598337.0153137
2020-02-25,93.7257,94.1253,90.0974,90.37,9870892.1037117
2020-02-26,90.5465,92.0726,89.4855,89.4954,9569479.6174578
2020-02-27,87.5509,90.5277,86.0902,86.1397,13184656.609907
2020-02-28,83.9155,87.2692,83.0558,87.1829,16983191.713522
2020-03-02,87.3188,90.8499,85.749,90.4017,14457483.977885
2020-03-03,90.4612,92.6458,88.3431,88.6952,15139820.638314
2020-03-04,89.8157,91.5143,88.6069,91.4846,7078466.3509284
2020-03-05,89.0164,89.4269,87.7283,88.352,9074184.9100629
2020-03-06,86.1874,87.1929,83.7687,86.1874,12647648.670906
2020-03-09,79.8766,84.6076,78.9306,82.0423,13607271.829945
2020-03-10,84.5582,86.227,80.8425,86.1297,13077385.514617
2020-03-11,81.9342,82.5431,80.0532,81.9342,16580295.58571
2020-03-12,76.3058,76.5606,71.2047,72.375,22077582.986897
2020-03-13,76.277,76.277,69.996,73.7216,22410543.600448
2020-03-16,63.6754,71.175,61.8121,65.1489,18429777.824817
2020-03-17,65.8491,71.5251,60.8641,68.1218,17553656.762207
2020-03-18,63.1974,66.6503,58.5249,66.3667,19990263.526503
2020-03-19,65.3919,70.9222,62.5726,68.6097,16584890.051506
2020-03-20,69.7501,72.2402,65.5485,65.7905,16159129.498102
2020-03-23,63.4017,65.2352,59.0901,61.2568,18135867.145205
2020-03-24,64.087,70.8747,62.4269,70.5523,19324554.072406
2020-03-25,78.1404,81.4374,74.3266,77.0673,27735111.962935
2020-03-26,78.1988,84.7236,78.0431,82.2288,17638329.660827
2020-03-27,79.6922,83.6329,77.5553,81.1836,14540866.069609
2020-03-30,81.9342,83.846,79.4959,83.2819,11236371.170437
2020-03-31,83.0359,83.623,80.3744,80.7057,9861013.397184
2020-04-01,77.5354,79.1844,76.6003,77.2825,10017587.265253
2020-04-02,77.0574,79.594,75.2626,78.1691,13052352.936816
2020-04-03,77.4095,77.8289,75.9885,76.9206,8690525.8387763
2020-04-06,79.8955,82.9477,79.2143,82.5481,11550465.834447
2020-04-07,86.5185,86.6861,81.9639,82.0909,10731900.641207
2020-04-08,82.6175,83.6617,81.5544,83.2045,6810162.0531198
2020-04-09,84.5582,85.2414,83.0657,84.6573,7969917.762317
2020-04-13,83.6914,83.8758,82.0711,82.3824,5205948.2509381
2020-04-14,83.8363,85.6121,83.3791,85.3187,6558483.9532003
2020-04-15,82.7851,83.7638,81.6526,82.9477,8256868.1691188
2020-04-16,83.3294,84.4033,82.4718,84.1783,9610093.646316
2020-04-17,86.812,88.0308,86.1874,87.6995,8315827.7909894
2020-04-20,86.2557,87.2404,85.3682,85.7391,7426962.0271648
2020-04-21,83.8758,84.7633,82.9972,83.1054,6763266.4335144
2020-04-22,84.8417,87.2404,84.2943,86.5879,6626849.3218843
2020-04-23,86.7526,87.3288,85.1154,85.2026,5478215.7292953
2020-04-24,86.704,86.929,85.4902,86.1973,4562355.9662534
2020-04-27,86.2071,87.6608,85.1639,87.1729,7048527.6984793
2020-04-28,88.3243,88.479,86.451,86.6176,5275041.7153871
2020-04-29,87.7878,89.1434,85.6697,85.9047,9699876.3250485
2020-04-30,84.8615,85.8363,84.3786,85.0371,9607633.0456701
2020-05-01,83.5634,83.9879,82.7266,83.4366,6306281.4629792
2020-05-04,82.5976,83.6914,82.2387,83.6428,6509063.1926041
2020-05-05,84.4133,86.349,83.9155,85.0558,6480796.5384626
2020-05-06,85.8849,86.5087,85.28,86.2647,7527364.6179474
2020-05-07,87.2028,88.0208,86.2022,86.3837,4681409.7082434
2020-05-08,87.8939,88.4106,87.3832,88.2371,5627748.6491224
2020-05-11,87.2493,89.1732,86.9479,88.6952,5061999.0793801
2020-05-12,89.2803,89.417,85.9831,86.0902,5764293.8329991
2020-05-13,85.2324,85.5844,83.1054,83.9057,6909701.4167905
2020-05-14,82.909,84.453,82.0423,84.4233,7619090.5661244
2020-05-15,83.155,85.0856,82.7941,84.8516,9395989.1199484
2020-05-18,88.2658,89.3477,87.6708,88.8022,8734346.7160172
2020-05-19,88.6168,91.5143,88.5871,89.2603,6678328.3144143
2020-05-20,90.9095,91.552,90.4216,90.6645,6506963.614512
2020-05-21,90.5971,92.0598,90.0983,91.9418,7693399.6971883
2020-05-22,92.0994,92.3225,91.0553,91.4459,4151645.4145049
2020-05-26,93.6206,95.0346,92.9383,94.2453,7366292.0861567
2020-05-27,95.7079,97.5305,95.2201,97.4135,8115400.7755072
2020-05-28,97.6287,98.2227,95.8349,96.0401,7445371.1520793
2020-05-29,96.0164,97.0516,94.7838,96.3971,10567437.724429
2020-06-01,96.2197,97.5692,95.7218,97.3352,4397143.7764088
2020-06-02,97.2172,98.66,96.6312,98.5212,11043362.260837
2020-06-03,99.024,102.226,98.8851,101.811,6000603.2633105
2020-06-04,101.364,101.602,98.2524,99.0438,8973824.6738817
2020-06-05,101.702,102.366,99.8665,100.423,8553065.9972004
2020-06-08,100.76,101.989,100.423,101.979,6305032.0022414
2020-06-09,100.53,101.474,100.154,100.343,5507921.4314375
2020-06-10,100.71,100.858,99.4601,99.8565,5311823.661272
2020-06-11,96.2007,96.7968,92.7777,93.0624,11225589.907526
2020-06-12,95.6327,95.6327,92.6418,94.2939,7584400.1307883
2020-06-15,91.8199,95.9083,91.3695,95.6723,8843788.9888449
2020-06-16,99.014,99.1033,95.5542,96.8463,6193588.9787247
2020-06-17,96.8067,98.0234,96.6976,97.0129,3482692.808081
2020-06-18,96.5043,97.2172,95.6821,96.2682,4491874.884391
2020-06-19,97.7566,97.7665,93.6573,93.6573,10536292.974285
2020-06-22,94.7044,97.3352,93.8893,97.3054,7074905.539092
2020-06-23,98.9149,99.9562,98.4914,99.659,6646199.324013
2020-06-24,98.7166,99.5894,95.9171,97.8647,8806668.2061496
2020-06-25,97.0328,99.4303,96.6113,99.1628,11792622.216621
2020-06-26,96.3178,96.5925,91.4976,91.5957,25483016.968467
2020-06-29,91.6244,93.8734,91.6244,93.7456,9842192.8275714
2020-06-30,93.8734,96.1215,93.5223,95.8785,9270898.8388327
2020-07-01,96.3178,96.529,94.9572,95.2429,5863657.7276074
2020-07-02,96.5925,97.4532,95.8487,96.2494,5476613.3135468
2020-07-06,97.4135,97.8162,96.8463,97.7368,5108168.6201064
2020-07-07,97.0229,97.3451,94.7738,94.9205,6496801.535533
2020-07-08,95.3411,96.7868,94.8135,96.6509,5762232.5757367
2020-07-09,96.3674,96.7174,94.2354,94.8432,6424575.8474747
2020-07-10,94.8532,95.8785,93.5997,95.82,4056978.8468676
2020-07-13,96.0719,96.7472,94.1273,94.3236,4955391.5395097
2020-07-14,94.1957,95.0951,93.3944,94.6162,4960507.3702788
2020-07-15,96.2295,96.8463,95.1535,96.3574,5464703.6030433
2020-07-16,95.3411,96.0541,94.8918,95.1041,3676466.1173903
2020-07-17,94.8036,95.0753,93.913,94.1461,7574502.2638459
2020-07-20,93.3846,94.2155,93.0037,93.5323,5954176.5696479
2020-07-21,94.7738,96.8067,93.9717,96.181,5989782.6711258
2020-07-22,95.9866,96.7968,95.7417,96.7174,4190122.5528841
2020-07-23,96.171,97.9658,95.5542,96.1215,4633095.209495
2020-07-24,95.9667,97.1578,95.5354,96.2494,5766166.5114415
2020-07-27,94.8135,96.2197,94.7441,95.0554,4370250.6214803
2020-07-28,94.8036,95.3123,94.0301,94.1363,3909178.4319214
2020-07-29,94.2939,95.3897,94.161,94.8234,7028437.4992709
2020-07-30,94.3336,95.0753,93.6731,94.6746,4109396.6997258
2020-07-31,94.7441,95.4868,94.166,95.4481,5635224.2362487
2020-08-03,95.8587,97.0913,95.6524,96.1513,5598081.2678099
2020-08-04,95.6227,95.7803,94.4119,95.1735,7710112.6211657
2020-08-05,94.9672,99.014,94.9305,98.7166,7390830.5269423
2020-08-06,98.424,98.9446,97.8162,98.2327,4153159.0872793
2020-08-07,98.766,99.649,97.6784,99.5993,5671231.697996
2020-08-10,100.183,104.468,100.125,103.08,12965162.964748
2020-08-11,104.488,104.944,102.534,102.792,5523061.1845101
2020-08-12,103.387,103.556,101.087,102.892,4821853.5323239
2020-08-13,102.97,104.627,102.872,104.16,4378722.5501797
2020-08-14,103.783,104.418,103.129,104.072,3053487.4137726
2020-08-17,104.14,104.14,102.783,103.327,3085484.2981556
2020-08-18,104.101,104.637,103.139,104.607,5136794.2799159
2020-08-19,105.292,107.265,104.964,105.986,9723468.8464056
2020-08-20,105.162,106.333,104.964,105.609,4401796.7318926
2020-08-21,105.599,107.334,105.35,107.325,5690039.1578511
2020-08-24,107.562,109.525,107.462,109.356,8358413.325693
2020-08-25,109.525,109.803,108.633,109.039,4480162.8286936
2020-08-26,109.446,109.615,108.831,109.059,4579292.7645519
2020-08-27,109.515,110.288,108.058,108.395,4490491.3007491
2020-08-28,108.802,110.418,108.365,110.041,3807501.1693289
2020-08-31,109.902,110.269,108.921,109.664,3591612.7074928
2020-09-01,109.773,112.609,109.605,112.55,5014179.7260895
2020-09-02,112.768,115.058,112.213,114.474,6913526.4406634
2020-09-03,114.474,114.572,109.773,110.596,7412516.0827988
2020-09-04,110.705,111.469,108.008,110.15,5262918.2149915
2020-09-08,109.069,111.559,108.335,110.468,5408192.480504
2020-09-09,110.755,113.888,110.576,112.609,6120206.6066743
2020-09-10,113.591,115.861,111.717,112.501,5135706.1700401
2020-09-11,114.434,116.863,114.097,115.634,8739906.2616569
2020-09-14,116.13,117.537,115.802,116.893,5092082.9476052
2020-09-15,117.31,118.084,116.794,116.883,6055197.3359204
2020-09-16,115.941,117.3,115.792,116.218,7170902.2428983
2020-09-17,114.989,116.178,113.492,114.037,7526818.0419023
2020-09-18,113.125,115.544,112.203,112.371,13139158.692143
2020-09-21,110.695,111.776,109.515,111.092,8659429.493892
2020-09-22,110.825,114.85,110.596,114.543,13272465.765908
2020-09-23,127.632,127.792,122.763,124.559,38593974.555257
2020-09-24,123.904,124.975,120.83,122.268,13760784.065406
2020-09-25,121.177,122.268,119.808,121.752,9370049.9519916
2020-09-28,122.674,123.676,121.414,121.841,7678436.421621
2020-09-29,121.861,124.549,121.484,123.834,7958726.0631496
2020-09-30,123.587,124.717,122.674,123.04,8877092.8152103
2020-10-01,125.163,125.163,122.813,124.102,5752135.0371024
2020-10-02,121.871,124.261,121.117,124.102,7643831.7039306
2020-10-05,124.519,125.926,123.914,125.342,8438925.388959
2020-10-06,126.263,127.851,124.707,125.084,6099910.685117
2020-10-07,125.827,127.821,125.679,127.474,4480017.6129178
2020-10-08,127.811,128.316,126.928,127.127,3668903.8041757
2020-10-09,127.404,128.575,126.75,128.366,4380928.014775
2020-10-12,128.575,128.713,126.68,126.879,5241260.8955357
2020-10-13,125.48,127.285,125.391,126.62,4331701.8836561
2020-10-14,126.948,127.017,124.459,125.094,3660451.0358912
2020-10-15,123.944,126.522,123.597,126.423,4322440.3441758
2020-10-16,126.928,127.602,124.985,125.431,6133760.0790846
2020-10-19,126.522,127.197,124.499,124.866,5266145.232232
2020-10-20,125.431,127.315,125.153,125.917,3877532.4856633
2020-10-21,125.926,128.753,125.877,126.85,5016600.9974627
2020-10-22,127.017,127.672,126.283,127.434,2929533.6477913
2020-10-23,127.414,128.009,126.076,127.404,4129100.6653081
2020-10-26,126.483,127.037,124.142,125.798,5533035.6931121
2020-10-27,126.204,126.908,125.332,125.421,3046573.5293347
2020-10-28,122.783,123.864,118.618,119.63,8794065.6953822
2020-10-29,119.818,121.712,118.728,120.393,5047934.3264257
2020-10-30,121.187,121.187,116.428,117.687,7951316.024811
2020-11-02,119.908,121.624,118.678,119.927,4837043.707541
2020-11-03,121.534,123.001,120.72,122.109,3562081.4659703
2020-11-04,122.833,126.353,122.763,124.776,5165023.6216706
2020-11-05,126.61,127.821,125.887,127.117,4020350.1843014
2020-11-06,127.325,127.325,125.779,126.323,3014291.2556145
2020-11-09,132.373,133.632,126.194,126.373,7644507.3606653
2020-11-10,127.464,127.524,123.735,125.143,8178189.4550225
2020-11-11,126.116,127.216,124.617,125.094,6182223.8273805
2020-11-12,124.082,125.272,123.12,124.102,4895250.0225746
2020-11-13,125.342,126.026,124.29,125.709,4068020.2880446
2020-11-16,126.879,127.732,124.806,127.524,6241168.3226079
2020-11-17,127.89,129.933,126.532,129.546,7145756.7194942
2020-11-18,130.399,131.302,128.902,129,5686658.8572916
2020-11-19,129.288,129.457,127.345,129.279,4737444.84574
2020-11-20,130.627,130.855,129.279,130.31,4408145.8883134
2020-11-23,131.699,132.204,130.419,131.45,6244136.1700263
2020-11-24,132.313,133.275,131.529,132.016,7352736.5968604
2020-11-25,131.569,133.096,130.945,132.838,4576294.6638469
2020-11-27,133.285,133.413,130.667,131.569,3578346.6413055
2020-11-30,131.232,132.591,130.022,132.016,9849352.7720738
2020-12-01,133.722,133.781,132.065,132.74,3912656.551441
2020-12-02,132.471,133.602,131.986,132.878,4217248.6581197
2020-12-03,132.412,135.179,132.313,134.236,5031416.0319256
2020-12-04,134.614,134.911,133.195,134.713,4423724.3140421
2020-12-07,134.534,136.358,134.346,136.249,4672696.7616939
2020-12-08,135.744,137.906,135.159,136.617,7079221.6746513
2020-12-09,138.034,138.034,135.774,136.289,4419815.5894095
2020-12-10,135.784,136.636,134.762,135.089,4593753.8355612
2020-12-11,134.901,135.645,133.781,134.921,4248978.3051374
2020-12-14,136.418,136.498,133.751,133.829,7738350.0304635
2020-12-15,134.941,136.924,134.772,136.885,7782793.1169661
2020-12-16,136.568,137.956,134.971,135.843,6694033.8039469
2020-12-17,137.4,138.204,136.249,137.966,8887086.4842271
2020-12-18,138.551,138.601,134.693,134.802,18300449.058245
2020-12-21,142.209,145.293,139.948,141.417,16406821.223287
2020-12-22,140.474,140.881,138.551,139.889,6457935.138199
2020-12-23,139.998,141.01,139.155,139.215,3450435.745433
2020-12-24,138.561,139.631,138.561,139.055,1855322.1318697
2020-12-28,139.978,140.355,138.511,139.869,4156407.2818205
2020-12-29,140.265,140.484,137.906,139.026,3291727.0037709
2020-12-30,139.602,140.048,138.124,139.035,3108110.7312263
2020-12-31,139.155,139.245,137.846,138.928,3004029.3407895
2021-01-04,140.285,140.395,135.823,137.579,6291856.6959139
2021-01-05,136.101,139.115,136.101,138.688,4239519.1108511
2021-01-06,138.708,140.98,137.013,139.79,6184342.5658874
2021-01-07,140.623,143.013,140.424,142.338,5353374.5335729
2021-01-08,142.923,144.173,142.288,143.717,4023214.1621024
2021-01-11,143.37,144.451,142.19,144.401,4332182.9109135
2021-01-12,143.865,144.203,141.774,142.438,3746318.9393337
2021-01-13,142.219,142.507,139.869,140.464,3391215.9452973
2021-01-14,141.069,142.288,138.391,138.758,4179309.0197996
2021-01-15,138.024,139.82,137.36,138.184,6529981.323423
2021-01-19,138.451,138.678,135.912,136.765,6657731.8768764
2021-01-20,137.856,140.633,137.489,140.236,4739785.4416823
2021-01-21,139.849,141.218,138.591,139.065,4087293.6485138
2021-01-22,138.551,139.324,136.805,136.845,4226589.8645881
2021-01-25,136.488,136.675,132.323,135.059,6108780.9487571
2021-01-26,135.268,135.358,132.293,132.67,5409791.8709238
2021-01-27,129.824,130.459,127.929,128.663,7959238.3521366
2021-01-28,129.963,133.919,129.13,132.303,6359151.0982513
2021-01-29,131.539,132.591,129.755,131.182,7297506.1967884
2021-02-01,132.938,133.602,130.895,133.265,4446938.6693163
2021-02-02,134.594,137.34,134.296,137.072,7263667.8956925
2021-02-03,137.182,137.539,135.516,136.131,4764378.3383839
2021-02-04,137.032,138.511,136.418,138.094,4616874.4056468
2021-02-05,138.798,142.953,138.748,142.497,6264321.1628659
2021-02-08,142.536,143.25,140.236,140.821,6419948.1030633
2021-02-09,141.01,141.614,139.155,139.245,3499384.5547578
2021-02-10,139.889,140.038,138.361,139.899,4201397.9528111
2021-02-11,140.424,141.744,139.849,140.95,3898965.9307979
2021-02-12,140.534,140.861,138.858,139.562,3703682.9824858
2021-02-16,140.781,140.781,138.491,139.165,4962763.2570186
2021-02-17,138.758,141.951,137.687,141.387,6556540.6837558
2021-02-18,140.404,142.775,138.668,142.478,4569453.3872969
2021-02-19,142.805,142.873,138.957,139.462,7623274.5956653
2021-02-22,138.997,139.899,133.81,134.216,9150728.7505659
2021-02-23,133.582,134.376,129.209,133.682,10554262.418101
2021-02-24,132.63,133.512,131.539,133.205,6477596.74918
2021-02-25,135.109,136.675,132.114,133.106,5778392.8730117
2021-02-26,133.732,134.663,131.222,132.62,6758463.2200403
2021-03-01,133.472,136.915,133.335,135.436,5810868.7677663
2021-03-02,135.348,136.041,133.443,134.822,5379058.565479
2021-03-03,134.881,135.198,132.006,132.114,4967951.6956757
2021-03-04,131.856,132.968,128.109,129.913,7298387.5758723
2021-03-05,131.401,131.539,127.127,131.212,6054119.3104736
2021-03-08,131.499,133.462,130.24,132.412,5064150.0880595
2021-03-09,133.345,135.784,133.285,133.781,6075070.7199079
2021-03-10,134.326,135.982,133.929,135.377,4593145.7444998
2021-03-11,136.944,139.929,136.339,138.938,5789266.9126694
2021-03-12,137.757,138.659,136.378,138.204,4210592.935061
2021-03-15,138.451,142.675,138.411,142.616,5505400.3242183
2021-03-16,143.547,143.817,141.535,142.328,5714493.8978771
2021-03-17,140.901,143.817,140.901,142.497,5217955.7804016
2021-03-18,142.051,144.311,140.275,140.871,10446744.254303
2021-03-19,137.757,140.574,133.345,135.278,25386995.053589
2021-03-22,135.417,136.587,133.859,136.051,7659990.9927626
2021-03-23,136.269,138.391,134.376,134.911,5673499.6860504
2021-03-24,134.276,135.704,130.746,131.024,8290428.1399776
2021-03-25,125.004,127.325,123.437,126.581,18776555.114372
2021-03-26,129.477,131.053,127.702,130.855,10173422.953128
2021-03-29,130.806,131.768,128.575,131.352,7270364.9649096
2021-03-30,130.22,131.212,129.12,130.815,6124703.2535105
2021-03-31,130.955,132.036,129.795,130.756,6990912.3309777
2021-04-01,132.541,132.541,130.082,130.399,5813677.2812085
2021-04-05,130.965,133.512,130.965,132.958,5598605.6581115
2021-04-06,133.275,135.496,132.768,134.951,4746119.4714598
2021-04-07,134.792,136.021,134.187,134.366,6754186.4137537
2021-04-08,135.069,135.099,131.272,131.539,8890800.5793823
2021-04-09,131.797,133.335,131.362,133.285,6155361.9341815
2021-04-12,132.591,134.703,132.075,134.455,5730013.8339185
2021-04-13,133.433,133.819,131.262,131.401,8921055.8828983
2021-04-14,131.401,132.036,129.695,130.132,7473794.1148684
2021-04-15,130.865,131.926,130.548,131.529,6387339.0938475
2021-04-16,132.551,132.61,131.589,132.164,6964044.3871215
2021-04-19,132.154,132.233,130.022,130.439,5704970.163246
2021-04-20,127.107,127.831,123.696,125.064,13484667.360546
2021-04-21,125.54,128.247,125.322,127.831,7226606.6111276
2021-04-22,127.821,128.286,125.926,127.117,6547796.4754767
2021-04-23,126.869,128.565,126.403,128.119,7611432.4508353
2021-04-26,128.406,129.576,127.255,129.477,8351577.0913574
2021-04-27,129.873,130.657,129.308,129.982,5928043.7806567
2021-04-28,130.132,130.201,128.256,128.623,8329056.5447899
2021-04-29,129.645,131.976,129.13,131.123,6720099.0272647
2021-04-30,130.31,131.738,129.923,130.488,5735679.2660614
2021-05-03,131.232,132.303,130.459,130.895,5135239.2609832
2021-05-04,130.102,130.459,128.386,129.437,6229315.0849062
2021-05-05,130.568,132.065,129.953,130.082,4286699.1113508
2021-05-06,130.469,131.699,129.814,131.352,5285649.5261224
2021-05-07,132.838,137.122,132.561,135.595,10738675.360526
2021-05-10,135.784,136.675,134.128,134.226,5761612.3833608
2021-05-11,136.161,136.161,132.848,134.911,8176331.9032233
2021-05-12,133.255,134.633,131.202,131.252,5960589.2579705
2021-05-13,131.559,132.868,130.359,131.469,6387035.5525383
2021-05-14,132.194,134.494,131.906,133.761,4439041.5530629
2021-05-17,134.157,134.861,133.335,134.236,3998322.7663059
2021-05-18,134.266,135.258,133.285,133.395,5757123.8040678
2021-05-19,131.342,131.826,129.833,130.825,5673157.8239114
2021-05-20,131.639,132.065,130.062,131.132,5015133.7130612
2021-05-21,131.689,132.026,130.28,130.528,5416500.0330125
2021-05-24,130.965,132.204,130.677,131.916,4383452.1473228
2021-05-25,132.778,133.008,131.709,132.174,4965304.5330956
2021-05-26,133.037,135.704,132.838,134.693,6891910.4673662
2021-05-27,135.338,136.091,134.286,134.376,13092313.494683
2021-05-28,134.336,135.426,134.187,134.554,4213761.4626141
2021-06-01,135.912,136.111,132.333,132.62,5657302.0763885
2021-06-02,132.7,133.592,131.659,132.293,5300531.1178159
2021-06-03,131.332,132.798,130.647,132.293,5098989.7729428
2021-06-04,132.61,133.047,130.419,131.866,5291299.8316221
2021-06-07,132.124,133.305,131.579,132.075,3818567.8215782
2021-06-08,132.798,132.828,130.548,131.479,4985184.9761831
2021-06-09,131.748,133.008,129.596,129.982,6540212.9849614
2021-06-10,129.645,130.706,128.366,129.14,6677827.1182991
2021-06-11,129.645,130.132,128.693,130.082,5491584.6566572
2021-06-14,129.843,130.191,128.296,129.506,5825371.184934
2021-06-15,129.685,129.893,128.019,128.466,5241602.7576747
2021-06-16,128.476,129.338,127.792,128.575,8028128.1111222
2021-06-17,127.434,128.069,126.066,127.117,8690043.8030759
2021-06-18,124.896,127.225,124.896,126.61,9924033.0101205
2021-06-21,127.434,128.932,126.898,128.256,6378005.9549221
2021-06-22,128.991,130.825,128.306,130.617,6129764.6283638
2021-06-23,130.945,131.826,130.359,131.232,4630974.4541023
2021-06-24,132.026,132.918,131.033,131.728,11583037.531276
2021-06-25,150.271,152.423,148.368,152.186,46944157.978545
2021-06-28,151.749,151.887,149.389,150.222,13320166.122938
2021-06-29,151.114,154.209,150.767,153.762,10426198.238909
2021-06-30,152.612,153.157,151.372,152.323,10428125.373267
2021-07-01,151.907,155.993,151.729,155.785,9139727.6471043
2021-07-02,155.993,157.729,155.428,157.5,6488436.5017796
2021-07-06,157.679,158.194,155.646,157.867,6765918.638309
2021-07-07,157.916,159.225,156.062,157.916,5485220.3735931
2021-07-08,155.953,158.571,155.14,158.383,6168192.3530414
2021-07-09,159.415,159.692,158.264,158.73,5073517.5140431
2021-07-12,159.365,160.148,158.462,159.542,5063288.8778334
2021-07-13,159.078,160.029,158.74,159.315,5829537.0625029
2021-07-14,159.592,160.446,159.068,159.265,4998142.4588469
2021-07-15,158.601,159.919,158.145,159.415,6524234.2074062
2021-07-16,159.345,159.425,157.402,157.609,6697660.164571
2021-07-19,155.933,156.598,154.396,155.656,7482124.8615635
2021-07-20,155.051,158.184,154.376,157.5,4695109.4048725
2021-07-21,158.254,159.155,157.768,158.809,5470022.1308329
2021-07-22,158.838,161.457,158.661,161.388,4920586.1416845
2021-07-23,162.052,164.114,161.437,164.025,4277692.707921
2021-07-26,163.381,164.194,161.526,162.775,3913727.5177878
2021-07-27,162.508,163.282,160.296,162.27,4421003.5351311
2021-07-28,162.191,163.569,161.784,163.132,4151827.9426677
2021-07-29,163.569,164.681,163.063,164.641,3656927.5364417
2021-07-30,164.254,165.512,164.015,165.155,5440868.0469503
2021-08-02,166.693,167.595,165.671,166.385,5611211.1942074
2021-08-03,166.851,169.093,166.127,168.825,5799504.6248651
2021-08-04,168.953,169.924,168.557,169.5,4712323.5249651
2021-08-05,169.003,171.561,168.775,171.413,3878371.5101459
2021-08-06,171.909,171.929,170.282,170.381,4146853.2939028
2021-08-09,170.084,170.629,169.202,169.36,3664261.9415637
2021-08-10,169.152,171.523,169.023,169.857,3800464.2548587
2021-08-11,169.587,170.788,168.537,168.864,4136326.1585983
2021-08-12,168.488,168.914,167.11,168.24,4054514.21245
2021-08-13,168.051,169.31,166.415,169.28,3008409.0082508
2021-08-16,168.299,169.984,167.288,169.944,3580935.3141981
2021-08-17,169.132,169.29,167.02,168.26,3654158.3522722
2021-08-18,167.367,169.39,166.297,166.444,5565517.638524
2021-08-19,164.611,165.185,162.072,163.262,7440903.7500869
2021-08-20,163.936,165.652,163.093,165.433,4096721.5810707
2021-08-23,167.08,168.498,166.811,167.337,3850675.6346788
2021-08-24,167.228,168.468,166.524,167.595,3177702.3664618
2021-08-25,167.615,168.289,167.158,167.457,3046578.5715491
2021-08-26,167.01,167.148,163.936,164.581,4127541.6126037
2021-08-27,165.195,165.989,164.214,165.503,3050261.4049749
2021-08-30,165.81,166.325,164.501,165.949,3581493.9915579
2021-08-31,165.473,165.602,162.171,162.697,7640407.031884
2021-09-01,162.875,164.551,162.052,162.518,4765643.9342081
2021-09-02,163.182,163.371,160.763,161.645,4691047.3969209
2021-09-03,161.179,162.141,160.207,161.268,4308097.2609843
2021-09-07,161.675,161.834,159.899,160.624,5719966.7174286
2021-09-08,159.989,160.079,157.768,158.71,6674511.3580844
2021-09-09,163.202,164.084,161.179,161.318,8520522.5367723
2021-09-10,162.221,163.599,161.418,161.566,4305462.1997189
2021-09-13,159.552,160.901,156.369,157.539,8925176.3805374
2021-09-14,157.193,157.411,155.12,156.796,5390777.6802767
2021-09-15,155.547,156.36,153.742,155.953,6912872.9696722
2021-09-16,155.636,157.035,155.249,155.646,5149835.4633394
2021-09-17,156.003,158.998,154.139,154.476,8047662.6582993
2021-09-20,151.819,153.345,150.43,152.333,7129592.3884476
2021-09-21,153.167,154.199,151.669,153.097,5931525.9339478
2021-09-22,154.843,156.042,153.672,155.487,6930726.4425556
2021-09-23,156.746,158.303,156.31,157.599,12132016.695796
2021-09-24,149.17,149.964,146.156,147.733,27251354.850618
2021-09-27,147.654,148.05,145.471,146.196,11623449.871556
2021-09-28,145.521,145.7,143.2,143.499,10826591.411474
2021-09-29,143.904,146.097,143.884,144.212,7892834.4048691
2021-09-30,144.074,145.65,142.626,143.43,10263211.682518
2021-10-01,143.42,146.156,142.576,145.244,8214171.7056975
2021-10-04,145.244,145.79,143.954,145.323,8050849.3378244
2021-10-05,146.156,149.13,145.987,147.604,11018532.380056
2021-10-06,146.156,147.604,145.68,146.95,7706321.884351
2021-10-07,148.436,151.749,148.397,149.964,8057996.1725693
2021-10-08,150.331,150.976,148.803,150.589,6413302.4644335
2021-10-11,150.103,151.679,148.199,148.416,5620907.3725724
2021-10-12,150.529,151.689,149.428,151.442,7501612.0119249
2021-10-13,152.403,154.723,151.263,154.356,8563711.1203226
2021-10-14,156.221,156.499,154.306,155.19,6101285.192773
2021-10-15,155.845,156.369,154.615,156.052,5601799.3967368
2021-10-18,155.358,157.49,154.019,157.451,5837959.5775008
2021-10-19,157.699,157.946,154.853,155.865,6276059.4380785
2021-10-20,156.539,156.836,155.368,156.489,4543323.6236343
2021-10-21,156.489,160.326,156.32,160.168,6198567.661261
2021-10-22,160.267,162.578,160.267,161.457,5389881.1745496
2021-10-25,161.209,162.687,160.644,162.191,3926959.2969169
2021-10-26,162.775,163.39,161.1,161.764,4770404.7930807
2021-10-27,161.625,162.032,159.652,160.336,4216153.4891436
2021-10-28,160.991,162.558,160.792,162.418,3809289.1385686
2021-10-29,161.041,165.552,160.981,165.215,6825242.3080621
2021-11-01,165.721,166.713,163.827,164.264,3656144.9847608
2021-11-02,164.69,166.078,164.044,165.75,5101314.2337989
2021-11-03,166.911,170.728,166.564,170.361,7266854.5752175
2021-11-04,170.074,173.446,169.867,173.267,5528659.0509796
2021-11-05,173.544,176.876,173.317,175.31,5966398.8974464
2021-11-08,174.159,174.348,168.24,169.717,8405330.122599
2021-11-09,169.122,171.76,168.825,171.66,4397587.4912794
2021-11-10,169.103,170.034,165.473,166.177,8288019.9783618
2021-11-11,167.496,167.496,164.561,164.898,5057637.563891
2021-11-12,165.423,167.565,165.325,167,5190644.1216748
2021-11-15,167.595,168.24,166.434,166.762,3905267.690403
2021-11-16,167.158,171.84,167.158,169.697,4456229.4536405
2021-11-17,169.47,170.599,168.131,169.607,3989641.081486
2021-11-18,170.194,171.313,168.24,169.221,4095763.5603274
2021-11-19,170.014,175.003,168.408,172.712,6223607.2981619
2021-11-22,172.811,175.547,172.067,172.077,5981443.8568876
2021-11-23,170.907,171.284,168.289,170.014,5368982.2041454
2021-11-24,166.405,170.292,165.592,169.897,4696085.5775878
2021-11-26,165.979,167.575,165.463,165.939,4810763.6858882
2021-11-29,167.724,169.023,167.138,167.764,5517314.0684932
2021-11-30,166.703,169.42,165.453,167.148,11172586.149349
2021-12-01,168.765,171.224,164.611,164.631,6701770.5777811
2021-12-02,165.205,168.428,164.928,167.883,4454122.8164481
2021-12-03,168.805,170.243,164.988,168.428,4930874.2760245
2021-12-06,169.013,169.39,166.277,167.119,5697477.4325906
2021-12-07,169.29,171.503,168.587,169.47,5962098.8969733
2021-12-08,169.4,169.964,168.031,168.438,5674909.4892073
2021-12-09,167.486,169.35,166.207,166.316,5227341.3583572
2021-12-10,166.713,168.428,165.552,167.268,4842601.236295
2021-12-13,167.02,167.585,163.5,165.066,6036487.6950255
2021-12-14,164.521,165.305,162.468,163.639,4924556.3813333
2021-12-15,163.242,163.906,160.099,162.161,7221378.8431979
2021-12-16,160.971,164.174,160.802,160.991,7214800.7702417
2021-12-17,159.909,161.129,158.838,159.642,7802948.8649621
2021-12-20,157.649,157.906,153.822,155.309,8502272.745834
2021-12-21,164.918,169.37,162.964,164.858,14011828.863193
2021-12-22,165.463,167.208,162.349,163.678,5873743.164927
2021-12-23,164.481,165.384,163.678,163.906,3918603.3391496
2021-12-27,164.641,165.91,163.717,165.8,3812514.1389235
2021-12-28,166.018,166.464,164.531,164.651,2687279.4466571
2021-12-29,165.295,167.991,164.828,166.99,3872046.5563543
2021-12-30,166.524,168.309,165.423,165.711,2695647.505739
2021-12-31,165.78,165.939,164.441,164.898,2781559.7806686
2022-01-03,165.75,166.127,161.575,162.925,5732866.7188477
2022-01-04,164.114,165.403,163.242,164.621,6129312.8459501
2022-01-05,164.718,165.235,160.376,160.525,5074927.3172001
2022-01-06,160.366,161.457,157.372,159.325,4189221.0049426
2022-01-07,159.058,159.425,155.19,155.299,5162858.4947908
2022-01-10,148.923,149.726,147.197,148.843,10551178.59975
2022-01-11,148.883,149.24,146.027,148.705,8263232.4521828
2022-01-12,150.509,151.829,149.14,150.589,6419432.7887476
2022-01-13,151.57,151.967,147.435,148.001,5044511.6712649
2022-01-14,146.81,147.257,145.293,146.603,6095338.4050644
2022-01-18,146.483,147.247,144.748,145.393,7006129.7341527
2022-01-19,146.186,147.514,143.479,143.567,4875655.9772671
2022-01-20,143.914,145.809,140.99,141.218,5424114.7852574
2022-01-21,142.785,144.808,141.327,141.427,7634525.7929631
2022-01-24,139.314,144.758,138.074,144.451,9862139.8278895
2022-01-25,143.43,146.384,141,143.934,8283404.3352649
2022-01-26,146.206,147.386,141.218,142.458,7524547.0285192
2022-01-27,143.449,145.78,142.051,143.102,6466069.2385311
2022-01-28,142.586,144.481,139.115,144.361,6196086.8917574
2022-01-31,144.718,146.603,143.677,146.493,7006716.6479134
2022-02-01,147.911,148.089,145.244,146.642,6766926.0727538
2022-02-02,146.77,147.871,145.957,147.127,5550708.6547186
2022-02-03,145.829,146.88,143.43,143.767,5296522.5573374
2022-02-04,143.827,144.926,142.111,143.845,4359724.4946188
2022-02-07,143.757,144.569,142.685,143.597,3919200.3373391
2022-02-08,143.2,143.954,140.791,142.001,5891992.9558652
2022-02-09,144.559,145.79,144.124,144.708,4599904.3287331
2022-02-10,142.428,145.967,142.318,143.28,5197829.2772495
2022-02-11,143.22,143.509,138.074,138.688,6782622.4863004
2022-02-14,138.591,141.684,138.302,140.087,6914653.8798118
2022-02-15,142.685,144.768,142.566,144.034,7904562.5956528
2022-02-16,143.479,145.393,143.072,144.936,4869211.018772
2022-02-17,143.994,145.353,141.128,141.277,5258175.5080906
2022-02-18,141.842,142.408,140.305,141.427,5233028.9762437
2022-02-22,140.087,140.137,134.713,136.725,9707728.0613719
2022-02-23,138.174,139.472,135.059,135.377,7718670.2675105
2022-02-24,131.589,135.962,129.536,135.714,8507836.3252453
2022-02-25,136.666,137.737,134.742,137.321,5482885.828308
2022-02-28,135.605,136.905,133.602,135.099,6684373.9295259
2022-03-01,135.268,135.298,129.755,130.815,6604249.1083286
2022-03-02,131.499,135.159,131.362,134.236,7827060.7344064
2022-03-03,135.288,135.348,132.036,132.541,4625674.0782846
2022-03-04,131.401,132.501,129.606,130.082,7145737.5590793
2022-03-07,129.903,129.933,123.13,123.397,11479521.877298
2022-03-08,124.191,124.42,119.788,120.195,9166093.3864025
2022-03-09,126.313,128.565,125.57,125.887,8919749.9493588
2022-03-10,122.982,125.54,122.963,124.975,7228130.3683309
2022-03-11,125.946,126.799,121.484,121.604,5931685.267924
2022-03-14,120.508,121.419,115.772,116.585,14002102.43154
2022-03-15,118.837,119.411,116.765,118.401,10519328.948029
2022-03-16,121.821,125.054,120.91,124.142,11194168.844031
2022-03-17,123.894,126.343,122.664,126.343,6903117.2931769
2022-03-18,125.788,130.359,125.639,130.142,10438290.477575
2022-03-21,128.633,131.202,127.544,129.1,14510009.734133
2022-03-22,136.131,137.836,131.871,131.976,19897798.38969
2022-03-23,131.529,134.266,130.102,131.886,8136911.8707442
2022-03-24,132.63,133.067,130.102,130.975,5903248.1869345
2022-03-25,131.936,132.75,130.607,132.581,6340863.9949262
2022-03-28,132.64,133.732,131.064,133.682,5853053.9506435
2022-03-29,136.695,138.581,135.806,137.974,7337299.353136
2022-03-30,137.817,138.688,136.408,137.38,5592606.4313727
2022-03-31,136.675,137.549,133.37,133.433,7267321.4842746
2022-04-01,133.325,134.147,131.639,132.403,5856716.6152114
2022-04-04,131.936,134.078,131.748,133.215,5354065.316951
2022-04-05,132.918,133.552,130.915,131.192,5755961.0694183
2022-04-06,128.961,129.211,125.268,127.285,7019815.3125813
2022-04-07,126.363,128.892,126.026,128.296,5365448.620267
2022-04-08,128.356,128.838,126.81,127.077,4918611.6105105
2022-04-11,124.053,125.813,123.28,123.934,6419174.6273684
2022-04-12,124.152,127.027,123.3,123.993,5190243.7698484
2022-04-13,123.993,126.79,123.993,126.423,5162551.9281529
2022-04-14,127.999,133.255,127.812,132.343,12919438.147334
2022-04-18,130.895,132.273,129.219,130.528,5342927.0652567
2022-04-19,131.976,136.329,131.669,135.902,7408089.018522
2022-04-20,136.805,137.489,134.524,134.732,5354488.8629638
2022-04-21,137.39,137.974,133.949,134.326,6617809.6398392
2022-04-22,133.205,133.8,127.632,127.989,7383534.44265
2022-04-25,126.73,127.861,123.804,126.869,6567498.4241732
2022-04-26,125.887,126.522,119.471,119.511,8045272.6486556
2022-04-27,120.076,122.963,120.076,120.225,6058537.2987645
2022-04-28,122.139,126.898,121.574,125.986,6609261.0694804
2022-04-29,125.163,127.375,123.21,123.656,5917443.0290215
2022-05-02,123.387,125.123,121.772,125.024,5474263.6416185
2022-05-03,123.973,124.707,119.214,121.831,8270462.9876874
2022-05-04,121.514,125.143,119.075,125.004,6982422.2503064
2022-05-05,123.07,123.706,115.544,117.637,8482642.3965825
2022-05-06,112.788,114.93,109.734,113.532,11332408.211959
2022-05-09,112.024,113.472,109.664,110.279,7569342.0615896
2022-05-10,112.084,112.491,107.446,108.573,7590717.0170368
2022-05-11,109.774,110.219,106.69,107.017,6667622.6847187
2022-05-12,104.299,108.96,104.12,106.997,10331881.600954
2022-05-13,109.336,112.163,107.76,112.064,9700042.718125
2022-05-16,111.607,112.491,110.625,111.657,5770794.2558531
2022-05-17,114.533,116.12,112.124,114.93,6076994.8289376
2022-05-18,111.559,112.411,107.869,108.455,8257433.9055787
2022-05-19,108.038,108.196,105.39,105.549,7767024.0955315
2022-05-20,107.76,108.772,104.19,107.095,7686277.0650728
2022-05-23,106.57,107.839,104.934,107.721,7196695.1866364
2022-05-24,106.213,107.085,103.853,106.391,6074252.8727259
2022-05-25,102.593,107.979,102.593,107.295,7219248.0033763
2022-05-26,109.079,112.55,109.079,111.994,6575391.506655
2022-05-27,113.264,115.039,113.055,115.019,5085795.3062004
2022-05-31,116.516,118.787,113.492,117.854,13890931.687603
2022-06-01,118.827,119.739,116.625,117.687,5590096.4170253
2022-06-02,118.51,122.546,118.261,122.376,5887439.8362274
2022-06-03,119.499,121.815,119.29,120.235,5232467.0568415
2022-06-06,120.781,121.417,118.725,119.519,3987191.7741848
2022-06-07,117.958,121.249,117.76,120.951,5405594.170362
2022-06-08,120.185,123.087,119.737,121.676,4391758.9447338
2022-06-09,120.632,121.308,117.888,117.898,3917214.8336445
2022-06-10,116.398,116.398,113.584,114.051,6330540.5844527
2022-06-13,109.737,111.354,108.589,109.787,6461325.2259518
2022-06-14,109.717,111.229,109.359,110.065,4575416.3489775
2022-06-15,111.497,114.041,110.552,112.769,4857404.4169489
2022-06-16,108.862,109.25,105.094,106.486,7428784.1177128
2022-06-17,105.522,107.908,105.224,106.705,10317862.126263
2022-06-21,107.818,109.165,107.396,108.037,6248323.2371947
2022-06-22,104.776,106.268,103.991,104.299,9953462.5625708
2022-06-23,104.389,107.46,103.792,107.361,8951326.5422456
2022-06-24,109.28,112.272,108.962,112.242,10525933.951203
2022-06-27,111.577,112.541,109.19,109.847,12719910.165064
2022-06-28,107.56,113.375,101.873,102.172,31560490.449994
2022-06-29,102.381,104.986,100.929,102.639,10388097.596104
2022-06-30,101.337,102.769,100.183,101.595,9081070.0248893
2022-07-01,101.039,101.893,98.9412,100.581,7981526.8034734
2022-07-05,99.8555,103.763,99.5179,103.703,10011183.001184
2022-07-06,104.27,105.094,102.838,103.613,6471160.4048208
2022-07-07,105.025,107.64,104.647,107.49,7679370.4322246
2022-07-08,105.95,107.97,105.88,107.292,5974180.5778354
2022-07-11,105.97,106.456,104.25,104.488,4966042.0503698
2022-07-12,104.389,105.234,102.54,103.146,6053246.2819107
2022-07-13,101.337,105.254,100.959,104.488,5330983.8214273
2022-07-14,102.5,103.186,101.247,102.609,6992669.3308694
2022-07-15,104.14,104.991,103.32,104.081,7908829.7725513
2022-07-18,105.562,106.048,103.067,103.325,6875428.808046
2022-07-19,104.976,108.932,104.806,108.544,9027252.6745454
2022-07-20,108.574,110.969,108.226,110.453,5919592.6693434
2022-07-21,109.717,111.009,109.419,110.959,4316886.0426965
2022-07-22,111.267,111.267,108.107,108.474,6075206.1831801
2022-07-25,108.962,108.962,107.043,108.634,5109753.1568854
2022-07-26,106.844,107.292,103.951,104.578,8509794.7115023
2022-07-27,105.672,107.739,105.124,107.222,7481286.6906422
2022-07-28,108.783,111.735,107.391,111.567,6813846.525137
2022-07-29,112.093,114.523,110.841,114.24,7604969.3210115
2022-08-01,113.325,114.861,112.58,113.624,4831461.9573137
2022-08-02,112.898,113.107,111.009,111.109,6372108.4745237
2022-08-03,112.749,114.419,111.914,113.604,6022167.4385889
2022-08-04,113.962,114.668,113.157,113.803,4357750.7733087
2022-08-05,112.123,113.624,111.907,113.197,4187008.768625
2022-08-08,113.325,114.896,112.634,113.325,6108625.8735131
2022-08-09,110.661,111.089,108.176,109.459,7421472.8688615
2022-08-10,112.57,113.152,111.199,112.471,6993184.3775689
2022-08-11,114.2,116.06,113.057,113.425,5615346.9387297
2022-08-12,113.713,115.438,113.097,115.384,4434119.5238658
2022-08-15,114.767,115.89,114.171,115.632,4304472.6124784
2022-08-16,115.254,117.77,115.125,117.362,6226618.847374
2022-08-17,116.08,117.282,115.722,116.348,5138784.8907669
2022-08-18,115.314,115.99,114.618,115.324,4778509.7244729
2022-08-19,114.817,114.966,112.361,112.491,6003273.6747025
2022-08-22,110.363,111.019,109.19,109.687,5837444.7326758
2022-08-23,110.185,112.163,109.916,110.025,4835310.7242517
2022-08-24,110.025,111.76,109.369,110.751,4797388.3991006
2022-08-25,111.239,112.669,110.731,112.551,5466015.586296
2022-08-26,112.639,113.057,107.59,107.64,6240479.840484
2022-08-29,106.178,107.898,105.81,107.242,4156951.9710975
2022-08-30,108.326,109.429,106.496,107.222,5159974.2338881
2022-08-31,107.322,107.371,105.184,105.82,8937635.5547846
2022-09-01,105.174,105.92,103.186,105.86,5624079.5957575
2022-09-02,107.131,107.819,104.729,105.416,7787674.5221184
2022-09-06,105.117,106.084,103.363,104.828,9187060.6865629
2022-09-07,104.758,108.228,104.679,108.148,7260474.2732395
2022-09-08,106.673,108.457,105.755,108.397,5645548.5511593
2022-09-09,109.045,111.348,108.966,110.63,5190361.6653731
2022-09-12,111.039,113.013,111.039,112.036,4851785.6122999
2022-09-13,108.507,108.577,105.117,105.396,5973842.1395763
2022-09-14,105.805,107.026,104.828,106.673,4903747.6176247
2022-09-15,105.825,107.804,104.509,105.177,6619162.84065
2022-09-16,103.752,104.968,102.934,103.801,8025373.8894492
2022-09-19,103.373,107.041,103.014,106.882,5178164.3411882
2022-09-20,103.502,104.12,101.399,102.107,10037355.615039
2022-09-21,102.356,103.313,99.4647,99.4846,6298591.8837214
2022-09-22,99.4846,99.9034,97.5306,98.2484,9668412.6382507
2022-09-23,96.6234,97.2415,95.0483,96.7231,9054158.0002798
2022-09-26,95.796,97.4309,95.4171,95.7661,8547788.4941105
2022-09-27,96.773,97.4408,94.7093,95.9953,9920685.6012298
2022-09-28,96.8128,99.1208,96.4639,98.398,9452273.2451
2022-09-29,97.8098,97.8098,94.191,95.0383,19398583.257812
2022-09-30,83.0451,85.9362,82.2475,82.8657,48323930.705292
2022-10-03,82.8756,86.2054,81.9684,85.1387,19166837.107507
2022-10-04,87.4316,88.7974,86.8434,88.3688,15161163.624189
2022-10-05,87.2223,91.4194,86.8833,90.8212,12771811.132519
2022-10-06,90.2131,92.3565,89.5352,89.8941,9982435.5579852
2022-10-07,88.2691,88.4904,86.4247,86.8933,8580914.8618084
2022-10-10,87.4915,87.5114,84.8097,86.4247,8015754.4536817
2022-10-11,85.7767,87.98,85.4876,87.7207,11939701.852684
2022-10-12,87.7307,88.608,87.0428,88.2392,8799826.7388446
2022-10-13,86.1256,89.5352,85.7867,89.2859,9363687.1689989
2022-10-14,90.233,90.6019,87.2223,87.2821,7837856.0792172
2022-10-17,89.256,90.4125,88.4286,89.6947,8477829.4171964
2022-10-18,92.3166,92.6257,88.8772,89.4056,7387290.3342632
2022-10-19,87.9899,89.4654,87.4915,88.299,5117644.1475454
2022-10-20,89.1962,90.3028,86.34,86.5643,13541446.239475
2022-10-21,86.7537,88.5083,86.4447,88.2292,8000757.562737
2022-10-24,87.5214,88.5681,85.9761,87.7407,8874209.3519145
2022-10-25,87.7606,91.6487,87.6211,91.4393,8666418.5055723
2022-10-26,90.5022,94.0613,90.4262,92.1073,8675045.9056803
2022-10-27,92.5958,93.1939,89.9439,90.2629,8644400.1286658
2022-10-28,90.9209,93.5927,90.1832,93.5429,6040864.2292196
2022-10-31,92.7154,93.6027,92.3964,92.3964,6446100.2638743
2022-11-01,95.3972,96.1648,92.6855,93.4831,7272906.3156694
2022-11-02,92.845,94.151,89.914,90.0237,7200315.1845891
2022-11-03,89.6947,91.3297,88.4485,90.1234,6570386.5838129
2022-11-04,94.161,97.9294,93.6625,95.4969,11547093.458996
2022-11-07,96.0153,96.5736,92.3828,93.1541,9122374.745606
2022-11-08,94.151,95.7312,92.6506,93.4631,7039306.4930708
2022-11-09,92.3864,93.6126,91.6736,91.8182,6570976.3886337
2022-11-10,96.0352,99.375,95.9355,99.1856,9389742.9003333
2022-11-11,100.003,106.882,99.8336,105.765,12636147.999183
2022-11-14,104.878,106.114,104.001,104.071,7156755.8918216
2022-11-15,107.66,108.976,105.207,106.383,7265163.6227925
2022-11-16,104.928,106.274,104.449,104.908,6017089.4777532
2022-11-17,103.791,105.077,102.605,105.038,5275883.3643866
2022-11-18,107.301,107.39,103.851,105.097,5515827.6010863
2022-11-21,104.29,105.157,103.283,103.512,4789430.8046823
2022-11-22,104.3,105.831,103.522,105.646,5329536.5447588
2022-11-23,105.676,106.653,104.908,106.324,3885390.4134473
2022-11-25,106.124,106.852,105.237,105.636,3436651.2579127
2022-11-28,104.928,105.975,104.33,104.639,6989161.0464712
2022-11-29,105.048,106.489,104.798,105.925,8520438.8032203
2022-11-30,106.752,109.354,105.128,109.354,16300846.087368
2022-12-01,109.753,111.513,109.215,110.77,7846899.7531359
2022-12-02,108.65,112.71,108.34,112.2,5891969
2022-12-05,111.02,111.125,109.19,109.62,6220139
2022-12-06,109.65,110.525,106.745,107.93,7086282
2022-12-07,107.32,109.12,107.06,108.33,5751515
2022-12-08,108.6,111.49,108.46,111.36,6192842
2022-12-09,110.22,111.38,109.26,109.42,5677695
2022-12-12,110.1,112.17,109.71,112.07,6426036
2022-12-13,115.605,116.45,111.25,112.85,8655306
2022-12-14,113.7,114.12,110.23,111.45,7528469
2022-12-15,109.19,109.62,107.73,108.51,7502121
2022-12-16,106.87,107.61,105.12,105.95,14083648
2022-12-19,104.99,105.51,102.45,103.05,10620333
2022-12-20,103,103.4,101.68,103.21,17147929
2022-12-21,116.76,119.18,115.34,115.78,32777316
2022-12-22,114.29,116.82,114.06,116.71,17150495
2022-12-23,116.11,117.17,115.78,116.25,6603749
2022-12-27,116.47,118.1983,115.82,117.56,6661081
2022-12-28,117.58,118.24,114.955,114.98,5437801
2022-12-29,116.08,118.065,115.8,117.35,4588588
2022-12-30,116.56,117.25,115.77,117.01,4355450
2023-01-03,118.55,119.49,117.44,118.75,8124770
2023-01-04,119.96,122.23,119.53,121.21,8550659
2023-01-05,120.28,122.34,120.08,120.62,6046737
2023-01-06,122,125.36,121.77,124.53,10080654
2023-01-09,125,126.61,124.55,124.85,9397868
2023-01-10,125.21,126.33,124.37,125.84,5899920
2023-01-11,126.32,128.255,126.01,127.94,6989184
2023-01-12,128.35,128.46,126.46,127.89,8366442
2023-01-13,126.66,129.23,126.66,128.85,4856475
2023-01-17,128,129.05,127.83,128.14,6172170
2023-01-18,127.8,128.5852,126,126.43,6828808
2023-01-19,124.79,125.44,123.61,124.53,5273493
2023-01-20,124.68,126.64,124.04,126.62,5673181
2023-01-23,126.9,128.745,126.54,128.29,5581559
2023-01-24,112.36,128.005,112.36,126.83,5486219
2023-01-25,125.86,127.01,124.83,126.82,5933730
2023-01-26,128.46,128.99,126.01,127.53,5838801
2023-01-27,127.07,128.58,126.695,127.53,5730012
2023-01-30,126.5,127.56,126.205,126.37,6494692
2023-01-31,126.42,127.85,126.01,127.33,7687083
2023-02-01,127.9,130.22,126.22,129.5,6387919
2023-02-02,130.45,131.31,127.86,129.06,5214452
2023-02-03,126.79,129.42,126.44,127.61,4930209
2023-02-06,125.52,126.1,124.32,125.73,4666535
2023-02-07,123.96,125.93,123.25,125.33,5288935
2023-02-08,123.38,124.1,121.8,122.91,5877807
2023-02-09,124.71,125.02,121.5,122.18,5928984
2023-02-10,121.51,122.635,120.54,122.23,5195451
2023-02-13,122.82,125.72,122.46,125.15,5689778
2023-02-14,123.95,126.36,123.74,126.2,4845860
2023-02-15,124.9,127.5,124.9,127.48,5689700
2023-02-16,125.43,127.21,124.1101,124.38,4722184
2023-02-17,123.71,124.89,123.435,124.84,5161724
2023-02-21,123.28,124,120.98,121.1,5110256
2023-02-22,121.1,121.395,119.6375,119.9,5021991
2023-02-23,120.76,120.76,118.55,119.96,4101920
2023-02-24,117.97,118.74,117.34,118.04,4693002
2023-02-27,119.26,119.82,118.32,118.53,4240017
2023-02-28,118.74,120.4,117.845,118.79,8414063
2023-03-01,117.95,119.79,117.83,118.58,4120488
2023-03-02,117.55,119.96,117.55,119.58,4443207
2023-03-03,120.13,121.04,119.02,120.94,3871822
2023-03-06,121.13,121.99,119.955,120.17,5183814
2023-03-07,120.2,121.02,119.23,119.59,5345746
2023-03-08,119.27,120.04,118.73,119.86,4175226
2023-03-09,120.08,121.86,117.55,117.87,5635879
2023-03-10,118.83,118.99,116.64,117.49,5979635
2023-03-13,115.82,118.29,115.79,116.86,6038216
2023-03-14,119,119.49,117.23,119,6050822
2023-03-15,116.32,118.625,115.81,118.17,6599249
2023-03-16,116.86,120.81,116.6101,120.65,5661422
2023-03-17,121.17,121.73,118.67,120.39,12868912
2023-03-20,120.99,122.68,119.81,121.2,7594101
2023-03-21,123.5,126.06,122.97,125.61,15078777
2023-03-22,123.66,125.26,119.33,119.5,17625504
2023-03-23,120.47,123.27,119.465,120.97,7628073
2023-03-24,120.23,121,119.315,120.71,6163391
2023-03-27,121.02,121.07,117.61,117.81,6564242
2023-03-28,117.95,118.44,116.85,117.87,4461446
2023-03-29,118.64,120.57,118.49,120.49,5644018
2023-03-30,121.03,121.44,119.335,120.1,4578912
2023-03-31,120.92,122.71,120.6,122.64,5659422
2023-04-03,122.5,122.85,120.82,121.67,4838399
2023-04-04,121.38,123.945,121.36,123.69,5895258
2023-04-05,123,123.33,120.56,120.9,4331407
2023-04-06,119.51,120.49,117.85,120.22,4256901
2023-04-10,119.3,121.91,119.13,121.91,3731236
2023-04-11,122.04,124.08,122.04,123.3,4470956
2023-04-12,124.76,124.8625,123.221,123.66,4525132
2023-04-13,124.64,126.6714,124.46,126.43,5355297
2023-04-14,127,127.49,125.49,125.95,4828882
2023-04-17,126.03,126.48,125.13,126.19,3917912
2023-04-18,127.23,127.28,125.015,126.21,3857914
2023-04-19,126,126.075,124.92,125.67,3547598
2023-04-20,124.8,125.3513,123.7085,124.45,3891706
2023-04-21,124.4,125.68,123.62,125.53,3651389
2023-04-24,125.51,127.13,125.145,127.09,3790923
2023-04-25,126.53,126.77,124.05,124.66,4383342
2023-04-26,124.21,124.98,123.29,123.84,4003190
2023-04-27,124.44,126.01,123.14,125.7,4252135
2023-04-28,125.15,127.07,124.96,126.72,4421419
2023-05-01,126.92,128.68,126.86,127.92,4112782
2023-05-02,127.15,127.58,125.165,127.26,3831644
2023-05-03,125.49,128.38,123.67,126.74,4560081
2023-05-04,124.94,125.185,122.82,123.67,6177127
2023-05-05,125.93,127.0283,125.22,126.59,4887759
2023-05-08,127.26,127.69,125.975,126.88,3892645
2023-05-09,125.27,125.66,124.17,125.1,4082170
2023-05-10,126.29,126.455,122.17,123.51,5052636
2023-05-11,123.45,123.86,121.9,122.22,5923069
2023-05-12,120.99,121.1953,119.03,120.21,6574233
2023-05-15,119.82,119.99,118.005,119.83,5518188
2023-05-16,117.5,117.8392,116.12,116.48,8307929
2023-05-17,116.38,117.13,115.25,116.98,7765386
2023-05-18,117.43,119.145,116.85,118.87,5970500
2023-05-19,114.56,115.49,113.1,114.76,11674272
2023-05-22,112.85,112.85,110.02,110.18,12710292
2023-05-23,109.77,111.06,108.1871,108.78,11790409
2023-05-24,109,109.1,107.2016,108.29,8503192
2023-05-25,108.35,108.9708,107.42,107.48,6729847
2023-05-26,107,108.45,107,107.51,7911202
2023-05-30,108.4,108.88,106.2677,106.52,9335188
2023-05-31,105.7,106.17,104.83,105.26,21465163
2023-06-01,104.18,104.6,102.9,103.63,12025210
2023-06-02,107.63,108.42,106.13,107.78,11838228
2023-06-05,107.88,107.88,105.18,105.2,7434017
2023-06-06,105.49,106.75,105.2,106.19,7896257
2023-06-07,106.04,108.24,105.42,107.09,11123903
2023-06-08,107.16,107.52,105.67,106.2,9139448
2023-06-09,105.91,106.28,105.35,105.86,5796002
2023-06-12,106.29,106.85,104.6,106.83,7965771
2023-06-13,107.14,107.4752,106.2935,106.78,8460508
2023-06-14,107.48,113.4,107.48,112.86,17415459
2023-06-15,111.83,112.815,110.155,112.41,10374195
2023-06-16,114,114.76,113.06,113.59,14445506
2023-06-20,111.41,112.815,108.96,109.54,10606880
2023-06-21,109.13,110.36,108.71,109.98,8377812
2023-06-22,110.82,111.25,109.78,110.46,6003494
2023-06-23,107.75,110.29,107.3,109.52,14329235
2023-06-26,109.67,112.21,109.67,111.74,6887058
2023-06-27,112.53,114.18,112.43,113.61,7138587
2023-06-28,113.34,113.745,112.12,113.03,6765974
2023-06-29,113.6,114.27,112.61,113.37,12465528
2023-06-30,111.59,112.25,109.799,110.37,19629590
2023-07-03,111.06,111.3,109.11,109.11,5734199
2023-07-05,108.62,108.905,106.535,107.1,10410553
2023-07-06,105.29,106.09,103.67,105.1,9929226
2023-07-07,104.8,105.47,104.03,104.46,7463086
2023-07-10,104.48,106.31,104.25,105.78,5374580
2023-07-11,105.65,107.62,105.62,107.39,5457205
2023-07-12,108.525,109.09,107.22,107.76,8305044
2023-07-13,109.07,109.13,107.68,107.84,6692257
2023-07-14,107.94,108.64,107.185,107.95,6933557
2023-07-17,107.26,109.0995,106.76,108.71,6683385
2023-07-18,108.58,110.34,108.31,109.72,5717868
2023-07-19,109.08,110.245,108.58,109.88,5027105
2023-07-20,109.57,110.02,107.48,107.53,6458000
2023-07-21,107.995,109.2863,107.51,109.06,6631599
2023-07-24,110.41,110.55,108.51,108.77,6787619
2023-07-25,108.28,108.85,107.39,108.3,7692755
2023-07-26,108.3,109.59,107.9528,109.3,5148906
2023-07-27,109.83,110.23,107.4,107.67,6544605
2023-07-28,108.11,108.959,107.63,108.62,5993039
2023-07-31,109.405,110.85,109.0476,110.39,6406734
2023-08-01,110,110.53,109.135,109.4,4567383
2023-08-02,108.28,108.515,107.45,107.51,6213581
2023-08-03,107,109.085,106.645,108.64,5085760
2023-08-04,108.71,110.31,108.24,108.81,5621400
2023-08-07,109.87,110.9399,109.1844,110.48,4887311
2023-08-08,109.63,109.89,107.35,109.69,5851909
2023-08-09,109.79,110.02,108.3,109.69,4328573
2023-08-10,110.31,111.95,108.52,109.03,7276458
2023-08-11,108.9,109.5277,107.86,108.09,5104405
2023-08-14,107.92,108.3,107.07,107.64,5305181
2023-08-15,106.07,106.82,105.6,106.55,6197554
2023-08-16,106.07,108.375,106.07,106.53,5953064
2023-08-17,107.43,107.83,104.78,105.05,5692762
2023-08-18,103.83,105.05,103.76,104.81,5836067
2023-08-21,105.47,105.48,102.63,102.86,6697559
2023-08-22,100.96,102.37,100.73,101.46,9820097
2023-08-23,96.98,99.19,96.545,98.75,20909068
2023-08-24,98.7,99.19,97.56,97.63,10310036
2023-08-25,98.5,99.09,97.81,98.84,7290611
2023-08-28,99.59,100.06,98.865,99.63,6006590
2023-08-29,100.03,102.155,99.72,101.77,8641614
2023-08-30,101.64,102.81,101.51,102.1,4822098
2023-08-31,102.62,102.89,101.61,101.71,7046219
2023-09-01,101.97,102.96,101.52,102.36,6359599
2023-09-05,101.5,101.96,100.225,100.32,6698665
2023-09-06,99.76,100.305,99.03,100.18,6096014
2023-09-07,98.26,98.76,97.64,97.93,9927060
2023-09-08,98.1,98.1344,97.2775,97.67,6435533
2023-09-11,98.33,98.375,96.58,96.79,7584681
2023-09-12,96.99,97.17,96.175,96.3,6307698
2023-09-13,96.3,97.195,95.6593,96.13,7140729
2023-09-14,96.72,97.68,95.9,97.19,7075271
2023-09-15,98.15,98.15,96.13,96.26,10467337
2023-09-18,96,96.3663,95.28,95.51,6946299
2023-09-19,95.04,95.49,94.41,94.62,9390096
2023-09-20,93.97,95.4,93.83,94.04,10274669
2023-09-21,93.42,93.49,91.481,91.59,7960552
2023-09-22,91.58,92.33,90.55,90.85,9292847
2023-09-25,90,90.85,89.79,90.6,8291657
2023-09-26,90,90.7,89.78,90.17,8060479
2023-09-27,90.56,90.7,89.205,89.42,7631009
2023-09-28,89.1,89.7814,88.66,89.63,16315559
2023-09-29,99.37,99.47,94.62,95.62,34935390
2023-10-02,96.2,96.38,93.73,94.56,12776338
2023-10-03,94.32,96.05,94.18,95.09,10964320
2023-10-04,95.58,96.255,95.12,95.89,8045393
2023-10-05,95.79,96.23,95.28,95.79,7429982
2023-10-06,95.79,97.71,95.06,97.11,8532939
2023-10-09,96.78,97.14,95.92,96.88,5964219
2023-10-10,97.25,98.86,97.23,97.62,8499017
2023-10-11,98.31,98.95,98.01,98.65,7642891
2023-10-12,99.54,100.05,98.52,99.25,10705166
2023-10-13,99.585,100.845,99.45,99.91,8784716
2023-10-16,99.72,102.58,99.6,102.04,10845424
2023-10-17,101.97,103.59,101.97,103.01,9253760
2023-10-18,102.97,103.9,102.9264,103.77,8757335
2023-10-19,103.77,104.35,102.85,103.05,8391080
2023-10-20,103.32,103.77,102.57,102.67,7823499
2023-10-23,102.13,103.755,101.77,102.81,5966147
2023-10-24,103.66,105.65,103.66,105.18,9252448
2023-10-25,104.46,105.035,103.49,103.54,7054680
2023-10-26,102.18,102.63,99.95,100.02,11222560
2023-10-27,99.78,100.335,97.81,97.98,9602699
2023-10-30,99,102.05,99,101.8,8206720
2023-10-31,101.4,102.93,101.4,102.77,6558458
2023-11-01,102.55,102.67,99.9688,100.88,7272370
2023-11-02,102.05,105.55,101.89,105.08,8135111
2023-11-03,106.43,107.65,106.05,107.06,7567959
2023-11-06,106.96,107.6,106.37,107.25,5231865
2023-11-07,107.32,109.36,107.23,109.36,7745848
2023-11-08,109.37,110.7,108.9,109.39,8639736
2023-11-09,109.82,109.9,106.92,107,9154218
2023-11-10,107.34,107.83,105.61,106.11,8897927
2023-11-13,105.37,105.72,104.18,104.2,7055631
2023-11-14,105.56,107.1,105.38,105.75,9674819
2023-11-15,106.82,109.06,106.72,107.82,11140831
2023-11-16,107.1,108,107.0001,107.61,5386979
2023-11-17,108.06,108.21,105.52,105.96,6353975
2023-11-20,106,106.55,105.1,106.32,6198621
2023-11-21,106.17,106.7,105.35,106.55,5803549
2023-11-22,107.5,108.03,106.82,107.92,6280910
2023-11-24,107.5,108,107.4,107.64,2443610
2023-11-27,107.66,108.22,106.9,107.96,5785038
2023-11-28,108.57,109.9,108.15,108.75,7287568
2023-11-29,110.8,112.15,110.145,110.37,9601810
2023-11-30,110.53,110.595,108.9649,110.27,8690871
2023-12-01,110.33,113.55,109.75,113.48,8051815
2023-12-04,113.08,115.32,113,115.15,10086580
2023-12-05,114.66,116.04,114.6,115.41,6959966
2023-12-06,116,117.14,115.5721,116.11,6316960
2023-12-07,114.12,116,114.12,114.81,7294460
2023-12-08,114.5,116.29,114.47,115.91,6122150
2023-12-11,117.79,119.42,117.43,118.61,7972751
2023-12-12,119.68,119.99,118.58,119.64,7378379
2023-12-13,119.35,121.44,119.2,121.17,8182887
2023-12-14,121.44,122.59,119.82,121.02,9590510
2023-12-15,120.93,122.06,120.6,121.55,13633278
2023-12-18,121.41,121.84,120.855,121.14,6874837
2023-12-19,121.74,123.34,121.64,122.64,7697272
2023-12-20,121.13,123.3916,121,121.43,9176621
2023-12-21,122.3,123.3,121.3,122.53,16533347
2023-12-22,108.26,110.8,107.45,108.04,46666188
2023-12-26,108.3,108.69,107.48,108.02,12846721
2023-12-27,108.34,108.5898,106.85,107.13,10157852
2023-12-28,107.21,109.4,106.81,108.82,9352902
2023-12-29,108.96,109.96,108.09,108.57,7667522
2024-01-02,107.61,107.85,106.45,106.55,9326616
2024-01-03,105.72,107.48,104,104.04,10573744
2024-01-04,102.46,103.62,102.3,102.3,10420581
2024-01-05,102.46,103.68,101.9,102.08,8044543
2024-01-08,102.08,103.685,101.7301,103.62,9414218
2024-01-09,103.17,103.4,102.5,102.74,7759476
2024-01-10,102.69,103.83,102.37,103.77,6784662
2024-01-11,104.22,106.01,103.73,105.9,9537701
2024-01-12,106,106.32,104.72,105.06,6680858
2024-01-16,103.94,104.2199,101.36,101.72,10547901
2024-01-17,101.05,101.31,100.24,100.82,8226243
2024-01-18,101,101.425,100.07,100.94,8852439
2024-01-19,101.02,102.18,99.67,101.78,8517208
2024-01-22,101.75,101.81,100.09,100.56,9897443
2024-01-23,101.63,102.14,101.23,101.9,8208026
2024-01-24,101.78,101.8,100.69,100.76,7879315
2024-01-25,101.53,101.74,100.09,100.77,10063746
2024-01-26,101.57,103.27,101.22,102.75,9735779
2024-01-29,102.88,104.01,101.34,103.88,8860834
2024-01-30,103.34,104.31,103.13,104.18,7542837
2024-01-31,104.09,104.3,101.12,101.53,11547638
2024-02-01,101.9,102.2494,100.61,101.76,7666694
2024-02-02,100.88,101.4099,99.43,100.71,8966927
2024-02-05,100.5,100.59,99.0531,99.68,10097935
2024-02-06,99.5,102.63,99.13,102.61,11372407
2024-02-07,102.39,104.34,102.35,103.79,9447765
2024-02-08,104.43,104.96,103.045,103.77,6330409
2024-02-09,103.8,104.94,103.33,104.5,5449022
2024-02-12,104.74,107.43,104.645,107.18,7501946
2024-02-13,104.99,105.8,104.245,105,6180509
2024-02-14,104.82,106.42,104.46,106.33,5743277
2024-02-15,107.02,107.34,105.83,106.05,7201273
2024-02-16,104.63,104.7,101.65,103.51,14590128
2024-02-20,103.13,103.84,102.17,103.3,8759480
2024-02-21,103.35,105.52,102.93,105.27,8893514
2024-02-22,105.8,106.01,104.08,105.08,6705491
2024-02-23,105.26,106.62,105.19,105.63,6947285
2024-02-26,105.31,106.1,103.76,104.54,5831480
2024-02-27,104.83,105.245,103.99,105.15,5317417
2024-02-28,104.1,105.44,103.7,104.35,4219844
2024-02-29,104.98,105.57,103.68,103.93,10811634
2024-03-01,103.87,103.94,101.83,101.88,7349270
2024-03-04,101.65,101.77,99.01,99.54,11050914
2024-03-05,99,99.17,98,98.31,8670642
2024-03-06,100,100.1,97.06,97.63,10045284
2024-03-07,97.99,98.4,97.68,98.19,8133866
2024-03-08,98.49,99.315,98.02,99.16,9043458
2024-03-11,99.9,101.76,99.44,101.08,8537402
2024-03-12,100.79,101.365,99.65,100.18,7040889
2024-03-13,100.61,102,100.3301,101.36,7326384
2024-03-14,102.2,102.49,100.091,100.26,8350939
2024-03-15,100.3,101.16,99.34,99.64,15208539
2024-03-18,98.98,99.655,98.5203,98.74,7206957
2024-03-19,98.5,100.04,98.44,99.96,6168856
2024-03-20,99.45,100.44,99.03,100.27,7771693
2024-03-21,100.44,101.92,99.76,100.82,17176008
2024-03-22,93.845,95.17,91.72,93.86,41837410
2024-03-25,94.07,95.52,92.77,93.75,14548768
2024-03-26,93.74,93.86,92.41,92.58,10816947
2024-03-27,93.27,94.15,92.32,94.13,11095675
2024-03-28,94.37,94.8142,93.43,93.98,11331676
2024-04-01,93.81,93.92,91.691,92.56,10360012
2024-04-02,91.76,91.9,90.635,90.95,11107332
2024-04-03,91.01,91.44,90.28,90.33,8876598
2024-04-04,90.95,91.05,88.89,89.07,12110259
2024-04-05,89.15,90.25,88.8,88.84,9716682
2024-04-08,89.11,90.26,88.8,90,8452543
2024-04-09,90,91.16,89.87,91,7194564
2024-04-10,89.9,90.1,88.77,89,7932933
2024-04-11,91.23,92.41,90.83,92,15330202
2024-04-12,92.01,92.87,91.12,92,10905919
2024-04-15,93.59,93.92,92.54,93.1,11597330
2024-04-16,93.04,94.19,91.65,93.39,10388153
2024-04-17,94.61,95.07,93.66,94.84,10181175
2024-04-18,95.16,95.88,94.53,95.74,10062904
2024-04-19,95.42,96.22,94.49,94.53,11237557
2024-04-22,94.63,95.06,93.85,94.19,8641953
2024-04-23,94.37,94.72,93.91,94.02,6582696
2024-04-24,94.1,95.1909,94.1,94.64,6493208
2024-04-25,94,94.7891,92.44,93.94,5317852
2024-04-26,94.59,95.4174,93.91,94.12,6115744
2024-04-29,94.44,94.89,93.7,94.06,5034546
2024-04-30,92.91,93.51,92.25,92.26,6493259
2024-05-01,91.81,91.87,90.09,90.34,9784643
2024-05-02,91.33,92.45,90.91,92.41,7333343
2024-05-03,93.09,93.65,91.87,92.15,5736711
2024-05-06,92.81,93.37,92.48,93.36,6696303
2024-05-07,94.08,94.315,93.21,93.78,7113455
2024-05-08,93.12,93.64,92.73,93.59,5372900
2024-05-09,93.64,93.98,93.01,93.39,6429824
2024-05-10,93.07,93.135,90.88,90.94,10548409
2024-05-13,91.27,92.77,91.15,92.72,8792060
2024-05-14,92.99,94.34,92.6,92.79,7810983
2024-05-15,92.29,92.62,90.85,91.67,15614447
2024-05-16,91.69,92.84,91.53,91.77,12711681
2024-05-17,92.01,92.29,91.34,92.18,12019568
2024-05-20,92.25,92.7,90.83,91.77,9701510
2024-05-21,91.57,92.85,91.45,92.82,7809654
2024-05-22,91.95,92.76,91.65,92.5,7611906
2024-05-23,92.45,92.58,91.15,91.4,7729024
2024-05-24,91.77,92.2001,91.49,91.75,6937118
2024-05-28,91.74,92.515,91.35,92,10834955
2024-05-29,91.68,92.72,91.38,91.67,7237340
2024-05-30,92.23,93.875,91.96,93.45,9310016
2024-05-31,93.5,95.07,92.97,95.05,12565604
2024-06-03,94.52,95.25,94.05,94.4,9668106
2024-06-04,94.29,95.11,93.41,94.74,7838435
2024-06-05,95.315,95.32,93.7,94.32,7463299
2024-06-06,94.86,96.795,93.99,95.72,9760077
2024-06-07,95.39,97.94,95.3,96.55,9397364
2024-06-10,95.73,96.99,95.5953,96,7035626
2024-06-11,95.52,95.995,94.52,95.87,7301545
2024-06-12,96.35,96.5,93.5,93.68,9861264
2024-06-13,94.04,94.53,93.72,94.18,8348214
2024-06-14,93.8,94.78,93.3002,93.39,7426757
2024-06-17,92.01,95.12,92.01,95,6365370
2024-06-18,94.67,95.26,94.21,94.78,6712037
2024-06-20,93.88,96.09,93.5216,95.57,9393767
2024-06-21,95.96,97.209,95.42,97.18,15569882
2024-06-24,97.3,98.04,96.68,97.17,9466888
2024-06-25,97.31,97.64,94.5,94.75,9036181
2024-06-26,94.09,94.48,93.15,94.06,10160426
2024-06-27,93.77,94.74,93.39,94.19,25772734
2024-06-28,77.13,79.05,74.55,75.37,129966982
2024-07-01,75.5,77.06,74.29,76.83,44369006
2024-07-02,76.82,76.94,75.39,76.04,26183350
2024-07-03,75.5,75.92,75.0199,75.24,15952008
2024-07-05,75.36,76.09,74.78,75.43,19603685
2024-07-08,75.41,75.49,73,73.05,29905043
2024-07-09,73.3,74.14,72.38,72.46,23502451
2024-07-10,72.26,72.64,71.67,72.54,21378214
2024-07-11,72.7,73.75,72.29,73.39,15876666
2024-07-12,73.57,74.05,73.172,73.42,14527522
2024-07-15,73,73.006,71.24,71.31,20775809
2024-07-16,71.51,72.96,71.51,72.81,20980667
2024-07-17,72.53,73.34,72.5,73.07,11161563
2024-07-18,72.97,73.93,72.35,72.38,14440125
2024-07-19,72.3,72.82,71.8516,72.7,11913319
2024-07-22,73.12,75.34,73.0703,74.86,19385485
2024-07-23,74.63,75.04,73.24,73.4,11041791
2024-07-24,73.25,73.39,71.08,71.09,18563315
2024-07-25,71.53,72.43,70.91,71.41,13855387
2024-07-26,72,72.78,71.87,72.56,8891986
2024-07-29,72.5,73.8699,72.2,73.55,10471842
2024-07-30,73.69,74.49,73.455,74.32,8515720
2024-07-31,74.5,75.43,73.92,74.86,14632943
2024-08-01,74.7,74.79,73.26,73.85,9563543
2024-08-02,72.83,74.125,71.92,74.01,11526628
2024-08-05,71.06,72.62,70.7502,71.42,13191528
2024-08-06,71.66,73.24,71.51,72.5,13469719
2024-08-07,72.88,74.2119,72.525,72.62,9571247
2024-08-08,73.23,74.21,73.045,74.19,8828032
2024-08-09,74.12,74.58,73.366,74.34,7186634
2024-08-12,74.71,75,74.0504,74.64,7067256
2024-08-13,75.25,79.05,75.07,78.5,22114815
2024-08-14,78,79.09,77.42,78.52,13612961
2024-08-15,82.1,83.06,80.67,82.5,23583642
2024-08-16,82.88,83.94,82.44,83.23,13794181
2024-08-19,83.23,83.99,82.92,83.28,9627253
2024-08-20,83.49,83.9,82.77,83.56,7863052
2024-08-21,83.67,84.24,83.22,84,6915865
2024-08-22,84.45,84.68,83.21,83.41,8485455
2024-08-23,83.34,84.24,83.22,84.05,9219749
2024-08-26,83.47,84.505,83.38,84.28,7853325
2024-08-27,84.07,85.39,83.61,85.29,14953985
2024-08-28,85.05,85.43,81.88,82.79,11088615
2024-08-29,83.45,83.89,82.86,83.26,7477205
2024-08-30,83.6,83.88,82.05,83.32,13755265
2024-09-03,82.71,82.94,81.01,81.32,10133705
2024-09-04,80.1,81.09,79.67,81.02,12837372
2024-09-05,81.13,81.2404,80.21,80.83,7596293
2024-09-06,80.88,81.88,80.35,80.63,8512173
2024-09-09,80.75,81.58,79.015,79.49,8003349
2024-09-10,79.56,79.56,77.55,78.09,9748356
2024-09-11,78,78.59,76.7421,78.4,8265542
2024-09-12,78.23,79.065,77.53,78.4,7186114
2024-09-13,78.3,79.49,78.11,79.01,5814152
2024-09-16,79.33,79.99,78.6895,79.8,9547660
2024-09-17,80.01,80.98,79.86,80.64,7580602
2024-09-18,80.66,81.755,80.23,80.9,7637007
2024-09-19,82.6,83.12,80.47,80.98,15067066
2024-09-20,87.87,88,84.805,86.52,52039256
2024-09-23,85.4,86.53,85.05,86.2,17712395
2024-09-24,87.44,88.28,86.655,87.46,21123255
2024-09-25,87.85,88.095,87.24,88,12392849
2024-09-26,89.92,90.62,89.05,89.39,13592810
2024-09-27,89.45,90.26,89.21,89.44,9181004
2024-09-30,89.67,89.75,87.725,88.4,12036393
2024-10-01,88,89.635,87.71,89.13,20623383
2024-10-02,82.885,85.23,81.77,83.1,33208794
2024-10-03,82.4,83.78,81.98,82.1,18143750
2024-10-04,82.63,83.54,82.1,82.25,10342355
2024-10-07,82.14,82.47,80.09,80.83,12767399
2024-10-08,80.75,81.42,79.93,80.77,10569618
2024-10-09,81.14,82.925,81.07,82.45,11750639
2024-10-10,83.4,83.45,82.03,82.1,8370188
2024-10-11,82.04,82.27,81.18,82.15,10171112
2024-10-14,82,82.04,80.8,81.6,8177686
2024-10-15,81.05,82.72,81.05,82.12,11804387
2024-10-16,82.14,84.09,82.05,83.94,11220587
2024-10-17,84.11,84.762,83.38,83.4,9204490
2024-10-18,83.78,83.95,82.63,82.92,7214787
2024-10-21,82.85,83.09,81.44,81.48,7550197
2024-10-22,81.35,82.42,81.23,81.42,7308823
2024-10-23,81,81.0375,79.791,80.05,7253085
2024-10-24,80.5,80.8,79.03,79.04,7424459
2024-10-25,79.22,79.58,78.5201,78.85,9385379
2024-10-28,79.32,79.64,78.82,78.91,6617243
2024-10-29,78.88,79.47,78.2,78.4,7241111
2024-10-30,78,78.11,76.42,76.45,15691330
2024-10-31,76.2,77.34,75.2,77.13,13990086
2024-11-01,77.05,78.13,76.96,78.06,9623692
2024-11-04,77.99,78.55,77.115,77.19,6593781
2024-11-05,77.25,78,77,77.98,5629199
2024-11-06,76.87,76.95,75.12,75.32,16193704
2024-11-07,75.7,76.37,75.21,75.92,11831058
2024-11-08,75.5,76.555,75.25,75.88,8140788
2024-11-11,76.15,77.4,76.1,76.6,9877188
2024-11-12,76.46,77.43,76.14,76.66,9013905
2024-11-13,77.08,77.29,76.47,76.52,6835348
2024-11-14,76.61,76.98,75.67,75.68,6991574
2024-11-15,76.23,77.65,75.61,76.66,13584939
2024-11-18,75.99,76.2,74.25,74.89,12609186
2024-11-19,74.5,74.73,73.6,73.91,12028443
2024-11-20,73.76,73.84,72.71,73.36,12290317
2024-11-21,73.37,75.56,73.2,75.1,12818637
2024-11-22,76.125,77.5,75.83,77.4,12248575
2024-11-25,78.5,79.8599,78.41,79.26,18328919
2024-11-26,78.9,78.9,77.573,77.61,9495649
2024-11-27,77.61,79.045,77.59,78.34,8713504
2024-11-29,78.2,79.18,78.03,78.77,7123471
2024-12-02,77.915,79.1,77.2,79.09,11221029
2024-12-03,79.01,79.4,77.6101,78.86,9414505
2024-12-04,77.82,78.51,77.1,78.37,15042588
2024-12-05,78.26,78.9,78.1,78.58,8316548
2024-12-06,79.19,81.18,78.84,78.89,13931061
2024-12-09,79.38,79.45,77.52,77.64,12043377
2024-12-10,77.5,78.0795,76.62,76.74,12193110
2024-12-11,76.79,78.98,76.31,78.85,12033172
2024-12-12,78.825,79.37,77.855,77.96,6983241
2024-12-13,77.5,77.83,76.765,77.25,8037339
2024-12-16,76.76,79.02,76.66,77.2,13034009
2024-12-17,77.35,78.77,77.25,78,12452416
2024-12-18,77.98,79,76.84,76.9,14376890
2024-12-19,76.95,77.94,76.43,77.1,27067579
2024-12-20,75.96,78,74.8587,76.94,49883417
2024-12-23,76.325,78.4057,75.74,76.76,14203772
2024-12-24,76.76,77.1099,76.36,76.79,4919075
2024-12-26,76.6,77.46,76.54,76.94,6367057
2024-12-27,76.52,76.93,75.8,76.42,6334415
2024-12-30,75.62,75.77,74.55,74.65,9042879
2024-12-31,75,76.385,74.78,75.67,9425602
2025-01-02,76.135,76.69,73.24,73.67,10883418
2025-01-03,73.94,74.19,73.01,73.31,10083479
2025-01-06,73.7801,74.32,71.97,72,14947258
2025-01-07,72.4,73.44,71.98,72.09,10463514
2025-01-08,71.56,71.82,71.01,71.29,11854967
2025-01-10,71.86,72.39,71.09,71.2,15677383
2025-01-13,71.17,72.6,70.78,72.08,14584312
2025-01-14,71.955,72.2101,70.53,71.17,16732893
2025-01-15,71.99,72.25,70.84,71.07,13468081
2025-01-16,70.7055,71.23,70.315,71.11,13694629
2025-01-17,71.43,71.52,70.84,70.84,9711265
2025-01-21,71.3,73.27,71.14,73.17,14199943
2025-01-22,73.375,74.7,73.01,74.04,13029273
2025-01-23,73.34,74.5,72.37,74.29,10677448
2025-01-24,74.085,74.25,73.25,73.57,8106651
2025-01-27,73.45,75.85,73.42,75.58,11665384
2025-01-28,75.325,75.6,74.16,74.39,8694418
2025-01-29,74.39,77.115,74.32,76.58,11764839
2025-01-30,76.85,78.77,76.85,78.33,10902071
2025-01-31,78.11,78.8644,76.76,76.9,13105920
2025-02-03,74.9,76.69,73.22,76.59,18539220
2025-02-04,77.55,78.16,76.04,76.72,11943725
2025-02-05,76.3,76.7888,74.4,74.57,9807401
2025-02-06,75.16,75.4,71.63,71.74,16059367
2025-02-07,70.555,70.81,68.62,68.68,27428698
2025-02-10,69.36,70.95,69.12,70.94,16201329
2025-02-11,70.765,71.99,70.51,71.34,9636623
2025-02-12,70.6,72.45,70.33,72.26,10810858
2025-02-13,72.45,73.6,71.63,73.21,9739567
2025-02-14,73.065,73.5,72.34,73.04,9254379
2025-02-18,74.5,77.68,74.5,77.59,28252376
2025-02-19,76.84,77.68,76.09,76.78,14184097
2025-02-20,76.905,77.27,76.34,77.23,10689581
2025-02-21,77.4,77.99,75.86,76.5,12823389
2025-02-24,78.88,81.09,78.75,80.28,24553494
2025-02-25,80.31,81.955,80.05,81.72,15522509
2025-02-26,82.11,82.44,80.84,81.17,16058139
2025-02-27,81.49,81.49,79.46,80.02,11651915
2025-02-28,79.25,80.02,78.181,79.43,14113830
2025-03-03,79.91,80.9589,77.8904,78.41,8628754
2025-03-04,77.7,78.6479,76.775,77.32,10034126
2025-03-05,77.33,78.305,76.455,77.81,9853600
2025-03-06,76.74,78.335,76.74,77.71,9623722
2025-03-07,77.375,79,76.9701,78.59,9294295
2025-03-10,77.505,80.19,76.06,76.4,15822629
2025-03-11,75.775,76.08,73.62,74.17,12836967
2025-03-12,74.36,74.5,73.23,73.58,12304889
2025-03-13,73.18,73.94,71.67,72.64,10195919
2025-03-14,73.235,73.54,71.315,71.66,12182970
2025-03-17,72.1,73.95,72.03,73.7,15996906
2025-03-18,73.735,74.16,72.72,73.31,8972330
2025-03-19,72.64,73.43,72.29,72.99,10830529
2025-03-20,72.92,73.65,71.52,71.86,25202340
2025-03-21,66.59,68.73,65.1701,67.94,77286988
2025-03-24,68.56,68.89,66.685,67.39,26552536
2025-03-25,67.7,68.0496,66.235,66.54,17394137
2025-03-26,66.38,66.59,64.95,65.74,18715879
2025-03-27,65.5,67.1,65.29,65.8,16435817
2025-03-28,65.86,65.86,63.14,63.29,19600295
2025-03-31,62.84,63.99,62.65,63.48,17400033
2025-04-01,63.83,65.16,63.3,64.76,13489490
2025-04-02,64.3,65.4,64.16,64.96,11161370
2025-04-03,56.365,58.68,55.4,55.58,71499470
2025-04-04,53.22,59.22,52.5,57.25,67775713
2025-04-07,55.4,57.18,53.4,55.61,45374363
2025-04-08,58.56,58.77,52.37,53.27,30404286
2025-04-09,53.28,59.55,52.48,59.32,44732546
2025-04-10,57.225,57.25,52.28,54.4,53919806
2025-04-11,54.4,55.03,52.86,54.39,22617097
2025-04-14,55.55,56.6899,54.67,55.41,28346563
2025-04-15,54.68,55.3934,54.1666,54.83,15977116
2025-04-16,54.72,55.15,53.34,53.55,19094887
2025-04-17,53.755,56.02,53.65,55.76,18935084
2025-04-21,55.23,56.36,53.5,56.12,17280931
2025-04-22,56.65,58.09,56.2395,57.06,16852242
2025-04-23,59,59.2,56.7,57.39,21660323
2025-04-24,57.86,58.695,57.13,58.48,14508545
2025-04-25,58.22,58.25,56.61,57.62,17156010
2025-04-28,57.76,58.08,56.8,57.31,13321243
2025-04-29,57,57.74,56.74,57.54,12967953
2025-04-30,55.8,56.585,54.75,56.4,17205857
2025-05-01,56.68,57.21,56.258,56.76,10526985
2025-05-02,57.865,58.7,57.31,58.59,14723858
2025-05-05,58.115,58.34,57.29,57.35,15971029
2025-05-06,57.15,57.72,56.79,57.04,11440326
2025-05-07,57.865,58.81,57.56,58.62,11901142
2025-05-08,59.68,60.385,58.795,58.91,19008999
2025-05-09,59.14,59.38,58.22,58.3,13954390
2025-05-12,62.38,63.47,61.81,62.58,29776643
2025-05-13,62.75,62.78,61.97,62.39,17003133
2025-05-14,61.9825,62.87,61.52,61.73,13736271
2025-05-15,60.635,62.68,60.4228,62.4,14371124
2025-05-16,62.5009,63.75,62.5009,63.11,12950561
2025-05-19,62.15,62.43,61.76,62.08,15105322
2025-05-20,62.315,63.19,62.2801,62.56,10771754
2025-05-21,61.17,61.76,59.88,59.98,17354732
2025-05-22,60.18,61.615,60.16,61.32,16764468
2025-05-23,59.86,60.38,59.49,60.02,14282391
2025-05-27,61.14,62.84,60.8401,62.83,16642099
2025-05-28,62.75,63.11,61.56,61.78,10015606
2025-05-29,62.5,62.9,61.13,61.44,12240869
2025-05-30,61,61.12,60.1,60.59,18155104
2025-06-02,60.05,61.6,59.6,61.57,14065322
2025-06-03,61.26,62.445,60.46,62.37,10286134
2025-06-04,62.38,63.04,62.27,62.77,10242322
2025-06-05,62.94,63.66,62.23,62.67,12374936
2025-06-06,62.34,63.09,62.115,62.8,13299624
2025-06-09,63.3,63.49,61.88,61.91,11640024
2025-06-10,62.38,64.155,62.25,63.87,15286966
2025-06-11,64.395,64.85,62.58,63.11,10238704
2025-06-12,62.74,62.93,61.76,62.8,9830489
2025-06-13,61.745,62.78,60.11,60.53,16509682
2025-06-16,61.38,62.18,61.24,61.9,13681576
2025-06-17,61.3,61.3,59.68,60,13649716
2025-06-18,60.01,60.4499,59.37,59.51,14194281
2025-06-20,59.75,60.041,59.19,59.79,19083966
2025-06-23,59.575,61.295,59.44,60.78,15921334
2025-06-24,61.33,61.98,60.475,61.42,12563997
2025-06-25,61.53,61.53,60.36,60.83,12186174
2025-06-26,61.56,62.73,60.82,62.54,39659773
2025-06-27,69.79,74.19,69.69,72.04,117530345
2025-06-30,71.57,71.705,70.06,71.04,31090390
2025-07-01,71.99,73.935,71.83,73.41,27512934
2025-07-02,73.17,76.84,73,76.39,36882339
2025-07-03,76.265,77.03,75.58,76.39,12022568
2025-07-07,76.04,77.5,75.845,76.53,17296891
2025-07-08,76.25,76.3,73.65,73.92,19572430
2025-07-09,74.13,74.92,73.42,73.56,12076693
2025-07-10,73.12,75.5,72.95,74.62,13036468
2025-07-11,73.69,73.84,72.4,72.63,12771419
2025-07-14,72.34,72.58,71.03,72.25,11385359
2025-07-15,72.26,72.88,71.58,71.99,9708349
2025-07-16,71.9,72.71,71.15,72.1,9008574
2025-07-17,72.09,73.205,72.04,72.98,9180372
2025-07-18,73.275,73.275,72.12,72.47,8801019
2025-07-21,72.93,74.81,72.91,74.02,12743932
2025-07-22,74.07,75.54,74.04,75.39,11297526
2025-07-23,76.15,77.21,75.82,76.75,16428064
2025-07-24,76.515,77.54,75.405,75.42,10037823
2025-07-25,75.91,76.57,75.53,76.27,7208387
2025-07-28,79,79.99,77.56,79.24,22631087
2025-07-29,78.76,79.37,77.7627,78.33,12885505
2025-07-30,78.02,78.3,75.9636,76.68,14601692
2025-07-31,76.35,76.4,74.31,74.69,16700030
2025-08-01,73.445,74.7,72.53,74.62,11911586
2025-08-04,75.03,75.255,74.16,74.82,8839008
2025-08-05,74.905,75.71,74.24,74.38,6533788
2025-08-06,74.47,75.98,74.25,75.48,7579794
2025-08-07,76.35,76.35,74,74.35,8717603
2025-08-08,74.3,74.96,73.39,74.19,6738987
2025-08-11,74.32,74.79,73.05,74.02,6985681
2025-08-12,74.72,75.7216,74.34,74.9,6399721
2025-08-13,75.48,77.685,75.185,77.2,13472551
2025-08-14,75.91,76.6,75.35,76.39,7990497
2025-08-15,76.695,77.5,76.1601,76.97,9767746
2025-08-18,77.12,78.255,76.85,77.43,9069079
2025-08-19,78.125,78.79,76.675,76.88,7684807
2025-08-20,76.675,77.56,76.16,76.26,6282604
2025-08-21,75.64,76.2254,75.1335,76.18,6354912
2025-08-22,76.55,79.135,76.25,78.38,10985948
2025-08-25,78.46,80.165,78.39,79.17,12488938
2025-08-26,78.995,79.48,78.38,78.65,6874765
2025-08-27,78.9,79.51,77.65,78.06,12636742
2025-08-28,78.51,78.66,77.725,77.92,7478609
2025-08-29,77.75,79.13,77.12,77.37,14208813
2025-09-02,75.49,76.05,74,74.29,15078709
2025-09-03,74.4,75.18,73.91,74.74,8300061
2025-09-04,74.75,75.77,74.51,75.35,11096158
2025-09-05,74.64,75.41,73.63,73.91,13758377
2025-09-08,74.26,74.58,73.71,74.15,13793260
2025-09-09,74.07,74.55,73.05,73.6,8740157
2025-09-10,75.245,75.46,73.33,74.25,11359274
2025-09-11,74.41,75.53,74.01,74.33,9803422
2025-09-12,74.03,74.28,71.93,73,11806044
2025-09-15,73.18,73.209,72.575,73.03,10323751
2025-09-16,72.945,73.375,72.09,72.75,8813556
2025-09-17,73.065,73.32,71.61,72.31,11108702
2025-09-18,73.435,73.6,71.63,72.1,14918371
2025-09-19,72.01,72.25,70.74,70.89,33415575
2025-09-22,70.785,72.4899,70.425,71.28,12336264
2025-09-23,71.57,72.42,70.73,70.93,10432417
2025-09-24,70.67,71.53,70.45,71.22,10024485
2025-09-25,70.94,71.16,69.0515,69.24,13075284
2025-09-26,69.29,69.44,68.03,69.31,15627552
2025-09-29,69.77,69.96,68.74,69.55,18479281
2025-09-30,70.13,70.2066,68.82,69.73,40567682
2025-10-01,74.345,74.69,71.61,74.2,57921886
2025-10-02,74.82,76.97,73.88,74.57,26254376
2025-10-03,74.35,74.78,71.92,71.93,18794866
2025-10-06,72.02,72.39,71.01,71.17,14039587
2025-10-07,71.23,71.58,68.9,68.91,17367985
2025-10-08,68.9109,69.426,68.665,69.09,13051753
2025-10-09,69.45,69.655,67.89,68.06,13410879
2025-10-10,68.18,68.49,64.88,65.22,18806071
2025-10-13,65.93,67.52,65.5475,67.38,13191246
2025-10-14,66.47,68,66.06,67.64,9483677
2025-10-15,68.615,69.53,68.13,68.46,13001479
2025-10-16,68.61,69.04,66.58,66.84,15349738
2025-10-17,66.63,67.77,66.32,67.37,10054043
2025-10-20,67.56,68.175,67.47,67.62,9669999
2025-10-21,67.745,69.29,67.41,68.36,9659203
2025-10-22,68.22,69.36,67.96,69.08,8096127
2025-10-23,69.09,69.885,68.74,69.68,9124913
2025-10-24,69.87,70.08,68.91,69.11,7102911
2025-10-27,70.035,70.44,68.26,68.59,9838115
2025-10-28,68.11,68.61,67.05,67.43,11262395
2025-10-29,67.01,67.19,64.95,65.35,15143126
2025-10-30,64.855,66,64.574,64.9,13895231
2025-10-31,65,65.25,64.25,64.59,17822510
2025-11-03,64.72,64.85,62.34,62.65,22633317
2025-11-04,62.42,62.59,61.12,61.23,13725428
2025-11-05,61.28,62.85,60.855,62.11,20979812
2025-11-06,61.88,62.48,61.665,61.89,15164633
2025-11-07,61.76,62.18,60.29,61.09,15504763
2025-11-10,61.75,62.09,60.49,60.8,13063059
2025-11-11,61.73,63.6,61.24,63.15,17646388
2025-11-12,64.1,65.19,63.74,64.2,14812195
2025-11-13,65.71,66.255,64.88,66.03,21923604
2025-11-14,64.935,65.06,63.75,64.17,17740887