Date,Open,High,Low,Close,Volume
1990-03-26,0.232103,0.232103,0.232103,0.232103,515950
1990-03-27,0.232103,0.248011,0.232103,0.248011,4891560
1990-03-28,0.248011,0.248011,0.239947,0.239947,1951824
1990-03-29,0.248011,0.248011,0.239947,0.239947,671939
1990-03-30,0.248011,0.248011,0.239947,0.239947,2195804
1990-04-02,0.239947,0.248011,0.232103,0.248011,3063729
1990-04-03,0.248011,0.25596,0.239947,0.248011,3515691
1990-04-04,0.25596,0.25596,0.248011,0.248011,5003558
1990-04-05,0.25596,0.264098,0.25596,0.25596,4951562
1990-04-06,0.264098,0.264098,0.25596,0.264098,1591860
1990-04-09,0.264098,0.264098,0.25596,0.25596,3591677
1990-04-10,0.25596,0.25596,0.248011,0.248011,2647765
1990-04-11,0.25596,0.25596,0.248011,0.25596,4299618
1990-04-12,0.25596,0.264098,0.25596,0.264098,4067639
1990-04-16,0.264098,0.264098,0.25596,0.264098,5743490
1990-04-17,0.264098,0.264098,0.264098,0.264098,9071196
1990-04-18,0.264098,0.264098,0.25596,0.25596,2863747
1990-04-19,0.25596,0.25596,0.25596,0.25596,1119898
1990-04-20,0.25596,0.25596,0.248011,0.25596,1459874
1990-04-23,0.248011,0.248011,0.239947,0.248011,1247891
1990-04-24,0.248011,0.25596,0.248011,0.248011,875921
1990-04-25,0.248011,0.25596,0.248011,0.25596,947914
1990-04-26,0.25596,0.264098,0.25596,0.25596,1535863
1990-04-27,0.25596,0.25596,0.248011,0.248011,2359786
1990-04-30,0.264098,0.272142,0.25596,0.272142,15350641
1990-05-01,0.272142,0.27994,0.272142,0.27994,13898768
1990-05-02,0.27994,0.28806,0.272142,0.28806,4727577
1990-05-03,0.29602,0.29602,0.28806,0.28806,6843390
1990-05-04,0.28806,0.304035,0.28806,0.304035,14070749
1990-05-07,0.312041,0.320075,0.304035,0.320075,46683864
1990-05-08,0.320075,0.328138,0.320075,0.328138,19262292
1990-05-09,0.328138,0.328138,0.320075,0.320075,15278645
1990-05-10,0.320075,0.328138,0.320075,0.320075,14690697
1990-05-11,0.320075,0.328138,0.320075,0.320075,12950855
1990-05-14,0.320075,0.328138,0.320075,0.328138,7379345
1990-05-15,0.328138,0.328138,0.320075,0.328138,9447158
1990-05-16,0.328138,0.344036,0.328138,0.328138,12090930
1990-05-17,0.336013,0.336013,0.328138,0.336013,15122659
1990-05-18,0.328138,0.336013,0.328138,0.328138,14394723
1990-05-21,0.328138,0.344036,0.328138,0.344036,10591063
1990-05-22,0.344036,0.360141,0.344036,0.360141,36744742
1990-05-23,0.360141,0.367996,0.352005,0.367996,27117595
1990-05-24,0.360141,0.375957,0.360141,0.375957,14090751
1990-05-25,0.367996,0.375957,0.367996,0.367996,16722516
1990-05-29,0.360141,0.375957,0.360141,0.375957,10987031
1990-05-30,0.367996,0.375957,0.367996,0.375957,14838683
1990-05-31,0.375957,0.384087,0.375957,0.375957,13158830
1990-06-01,0.375957,0.384087,0.375957,0.375957,18254384
1990-06-04,0.375957,0.384087,0.375957,0.375957,11003024
1990-06-05,0.384087,0.39211,0.375957,0.39211,21446101
1990-06-06,0.39211,0.39211,0.384087,0.384087,15898590
1990-06-07,0.384087,0.384087,0.367996,0.375957,11278999
1990-06-08,0.367996,0.375957,0.352005,0.352005,14962673
1990-06-11,0.352005,0.360141,0.344036,0.352005,5223535
1990-06-12,0.360141,0.367996,0.344036,0.367996,5771486
1990-06-13,0.367996,0.39211,0.367996,0.384087,14830684
1990-06-14,0.384087,0.384087,0.375957,0.384087,3823661
1990-06-15,0.375957,0.384087,0.375957,0.375957,4019641
1990-06-18,0.375957,0.375957,0.375957,0.375957,4839570
1990-06-19,0.375957,0.384087,0.367996,0.384087,5623503
1990-06-20,0.384087,0.40008,0.384087,0.39211,15150657
1990-06-21,0.39211,0.39211,0.375957,0.39211,15478631
1990-06-22,0.40008,0.423964,0.39211,0.408047,28049517
1990-06-25,0.416015,0.431943,0.408047,0.423964,23169950
1990-06-26,0.431943,0.431943,0.408047,0.416015,14978670
1990-06-27,0.416015,0.416015,0.39211,0.408047,5815481
1990-06-28,0.40008,0.416015,0.40008,0.416015,8427251
1990-06-29,0.423964,0.431943,0.423964,0.431943,2939738
1990-07-02,0.423964,0.431943,0.416015,0.431943,4459604
1990-07-03,0.431943,0.439996,0.423964,0.439996,4367610
1990-07-05,0.439996,0.448051,0.431943,0.439996,4659587
1990-07-06,0.439996,0.439996,0.431943,0.439996,2435788
1990-07-09,0.439996,0.439996,0.423964,0.431943,1715843
1990-07-10,0.431943,0.431943,0.416015,0.416015,4359614
1990-07-11,0.416015,0.439996,0.408047,0.439996,9415171
1990-07-12,0.439996,0.472109,0.431943,0.472109,12846865
1990-07-13,0.472109,0.496227,0.472109,0.479989,19710249
1990-07-16,0.479989,0.479989,0.479989,0.479989,6919386
1990-07-17,0.479989,0.479989,0.463948,0.463948,4875565
1990-07-18,0.463948,0.472109,0.448051,0.45615,4203625
1990-07-19,0.448051,0.448051,0.423964,0.431943,12186919
1990-07-20,0.431943,0.448051,0.431943,0.439996,8835213
1990-07-23,0.431943,0.431943,0.408047,0.423964,7471340
1990-07-24,0.423964,0.45615,0.416015,0.45615,15374635
1990-07-25,0.463948,0.472109,0.45615,0.472109,14006756
1990-07-26,0.472109,0.472109,0.463948,0.472109,1891830
1990-07-27,0.472109,0.472109,0.45615,0.45615,5355522
1990-07-30,0.45615,0.472109,0.45615,0.472109,3435693
1990-07-31,0.472109,0.479989,0.472109,0.472109,8931210
1990-08-01,0.472109,0.472109,0.448051,0.45615,5683497
1990-08-02,0.448051,0.448051,0.439996,0.448051,4531596
1990-08-03,0.439996,0.439996,0.367996,0.408047,20994137
1990-08-06,0.408047,0.408047,0.384087,0.40008,8103283
1990-08-07,0.439996,0.439996,0.408047,0.431943,19030316
1990-08-08,0.439996,0.439996,0.408047,0.416015,43752123
1990-08-09,0.416015,0.448051,0.416015,0.448051,7555328
1990-08-10,0.439996,0.448051,0.431943,0.439996,3051731
1990-08-13,0.431943,0.463948,0.431943,0.45615,7275355
1990-08-14,0.45615,0.463948,0.439996,0.439996,7403341
1990-08-15,0.448051,0.448051,0.439996,0.448051,3827656
1990-08-16,0.439996,0.448051,0.439996,0.439996,5559506
1990-08-17,0.431943,0.448051,0.431943,0.448051,4855566
1990-08-20,0.439996,0.439996,0.40008,0.423964,8879210
1990-08-21,0.416015,0.416015,0.39211,0.40008,6611414
1990-08-22,0.416015,0.416015,0.40008,0.408047,6627416
1990-08-23,0.39211,0.39211,0.367996,0.375957,15470630
1990-08-24,0.375957,0.408047,0.367996,0.40008,13498800
1990-08-27,0.416015,0.431943,0.416015,0.431943,12130926
1990-08-28,0.423964,0.439996,0.416015,0.431943,12854857
1990-08-29,0.431943,0.431943,0.423964,0.431943,1655854
1990-08-30,0.431943,0.431943,0.416015,0.423964,2967735
1990-08-31,0.431943,0.431943,0.416015,0.431943,3755667
1990-09-04,0.423964,0.431943,0.423964,0.431943,8083283
1990-09-05,0.439996,0.448051,0.431943,0.439996,9663145
1990-09-06,0.439996,0.448051,0.416015,0.416015,7407341
1990-09-07,0.416015,0.431943,0.408047,0.423964,6359437
1990-09-10,0.439996,0.45615,0.439996,0.45615,24393838
1990-09-11,0.448051,0.45615,0.439996,0.448051,12730872
1990-09-12,0.448051,0.45615,0.448051,0.448051,15034666
1990-09-13,0.45615,0.45615,0.439996,0.439996,2835748
1990-09-14,0.439996,0.45615,0.431943,0.45615,9579157
1990-09-17,0.45615,0.463948,0.45615,0.45615,3839659
1990-09-18,0.448051,0.463948,0.448051,0.463948,13786777
1990-09-19,0.45615,0.463948,0.45615,0.45615,11195010
1990-09-20,0.45615,0.463948,0.448051,0.448051,6351436
1990-09-21,0.45615,0.45615,0.448051,0.448051,1671852
1990-09-24,0.448051,0.448051,0.439996,0.448051,7015376
1990-09-25,0.448051,0.45615,0.448051,0.45615,5891477
1990-09-26,0.45615,0.45615,0.431943,0.439996,15838592
1990-09-27,0.448051,0.448051,0.360141,0.39211,30961253
1990-09-28,0.384087,0.416015,0.375957,0.408047,7587325
1990-10-01,0.416015,0.431943,0.416015,0.431943,12662876
1990-10-02,0.423964,0.439996,0.416015,0.423964,7659324
1990-10-03,0.416015,0.431943,0.416015,0.423964,3555687
1990-10-04,0.423964,0.423964,0.408047,0.408047,5183538
1990-10-05,0.408047,0.408047,0.384087,0.384087,4191630
1990-10-08,0.39211,0.39211,0.367996,0.375957,11654968
1990-10-09,0.375957,0.408047,0.367996,0.375957,971915
1990-10-10,0.375957,0.375957,0.367996,0.375957,23721896
1990-10-11,0.375957,0.375957,0.328138,0.352005,21634080
1990-10-12,0.360141,0.360141,0.336013,0.344036,21126129
1990-10-15,0.352005,0.375957,0.344036,0.375957,4775574
1990-10-16,0.375957,0.375957,0.360141,0.367996,7019376
1990-10-17,0.360141,0.384087,0.360141,0.375957,5383521
1990-10-18,0.375957,0.408047,0.375957,0.408047,7967294
1990-10-19,0.416015,0.416015,0.39211,0.408047,5091547
1990-10-22,0.40008,0.439996,0.40008,0.431943,5123546
1990-10-23,0.423964,0.431943,0.416015,0.431943,5279530
1990-10-24,0.431943,0.439996,0.423964,0.439996,3063729
1990-10-25,0.431943,0.439996,0.423964,0.423964,8503247
1990-10-26,0.423964,0.423964,0.416015,0.423964,7683318
1990-10-29,0.431943,0.431943,0.39211,0.39211,6527422
1990-10-30,0.40008,0.431943,0.39211,0.423964,13822772
1990-10-31,0.439996,0.45615,0.431943,0.439996,35900818
1990-11-01,0.448051,0.448051,0.439996,0.448051,21174125
1990-11-02,0.448051,0.45615,0.439996,0.448051,12030935
1990-11-05,0.45615,0.45615,0.448051,0.45615,8439253
1990-11-06,0.463948,0.463948,0.431943,0.431943,12662876
1990-11-07,0.431943,0.439996,0.423964,0.431943,9451166
1990-11-08,0.431943,0.439996,0.423964,0.431943,7255358
1990-11-09,0.439996,0.439996,0.431943,0.431943,7251358
1990-11-12,0.431943,0.472109,0.431943,0.472109,14166744
1990-11-13,0.472109,0.472109,0.45615,0.472109,11522980
1990-11-14,0.472109,0.479989,0.463948,0.472109,10239091
1990-11-15,0.472109,0.496227,0.472109,0.487967,14962673
1990-11-16,0.496227,0.496227,0.472109,0.472109,6363433
1990-11-19,0.479989,0.487967,0.463948,0.479989,11466981
1990-11-20,0.487967,0.487967,0.463948,0.463948,2931738
1990-11-21,0.472109,0.472109,0.463948,0.472109,5215536
1990-11-23,0.463948,0.472109,0.45615,0.463948,1943826
1990-11-26,0.45615,0.472109,0.45615,0.472109,3219714
1990-11-27,0.479989,0.496227,0.472109,0.496227,10059105
1990-11-28,0.511994,0.520162,0.496227,0.496227,17302466
1990-11-29,0.496227,0.496227,0.487967,0.496227,6031467
1990-11-30,0.496227,0.504017,0.487967,0.504017,6439430
1990-12-03,0.504017,0.511994,0.487967,0.496227,11962936
1990-12-04,0.487967,0.536119,0.487967,0.536119,57782881
1990-12-05,0.54419,0.567933,0.54419,0.560146,63990330
1990-12-06,0.567933,0.567933,0.54419,0.551884,42512231
1990-12-07,0.551884,0.560146,0.551884,0.551884,15810599
1990-12-10,0.551884,0.551884,0.54419,0.54419,5063548
1990-12-11,0.536119,0.54419,0.527761,0.527761,13558799
1990-12-12,0.536119,0.54419,0.527761,0.54419,4955560
1990-12-13,0.54419,0.551884,0.54419,0.54419,14602705
1990-12-14,0.54419,0.54419,0.54419,0.54419,3359703
1990-12-17,0.54419,0.54419,0.536119,0.54419,27801536
1990-12-18,0.54419,0.551884,0.527761,0.551884,7843307
1990-12-19,0.567933,0.584078,0.551884,0.567933,35048894
1990-12-20,0.567933,0.575912,0.560146,0.567933,5635496
1990-12-21,0.567933,0.567933,0.567933,0.567933,6015466
1990-12-24,0.567933,0.567933,0.567933,0.567933,1915830
1990-12-26,0.567933,0.567933,0.567933,0.567933,5431513
1990-12-27,0.567933,0.592246,0.567933,0.575912,13658788
1990-12-28,0.575912,0.575912,0.567933,0.567933,40324426
1990-12-31,0.575912,0.575912,0.567933,0.575912,8455250
1991-01-02,0.575912,0.592246,0.567933,0.567933,16426545
1991-01-03,0.567933,0.575912,0.527761,0.536119,22054047
1991-01-04,0.527761,0.536119,0.511994,0.527761,15670610
1991-01-07,0.520162,0.536119,0.504017,0.511994,12086927
1991-01-08,0.511994,0.527761,0.511994,0.527761,18850329
1991-01-09,0.536119,0.54419,0.511994,0.511994,12338904
1991-01-10,0.520162,0.527761,0.496227,0.527761,18966316
1991-01-11,0.527761,0.54419,0.527761,0.536119,13790777
1991-01-14,0.527761,0.54419,0.527761,0.54419,9403163
1991-01-15,0.54419,0.560146,0.54419,0.551884,15806597
1991-01-16,0.551884,0.567933,0.551884,0.567933,13850767
1991-01-17,0.584078,0.592246,0.584078,0.584078,16754518
1991-01-18,0.592246,0.59994,0.584078,0.59994,28337488
1991-01-21,0.592246,0.616181,0.592246,0.616181,13990759
1991-01-22,0.616181,0.624251,0.616181,0.616181,20298203
1991-01-23,0.616181,0.624251,0.616181,0.624251,8563244
1991-01-24,0.63185,0.640111,0.624251,0.63185,4935560
1991-01-25,0.63185,0.648185,0.63185,0.640111,5167540
1991-01-28,0.640111,0.712006,0.640111,0.664236,19114302
1991-01-29,0.680189,0.720079,0.680189,0.696145,41240344
1991-01-30,0.696145,0.720079,0.696145,0.720079,22574000
1991-01-31,0.720079,0.720079,0.680189,0.680189,25057776
1991-02-01,0.688262,0.728057,0.688262,0.720079,8975207
1991-02-04,0.720079,0.744012,0.720079,0.736128,12682877
1991-02-05,0.736128,0.744012,0.736128,0.736128,18370376
1991-02-06,0.728057,0.736128,0.704314,0.736128,17710431
1991-02-07,0.728057,0.736128,0.672306,0.680189,15438635
1991-02-08,0.688262,0.696145,0.672306,0.680189,15826599
1991-02-11,0.688262,0.728057,0.680189,0.728057,18562354
1991-02-12,0.744012,0.831764,0.736128,0.816379,38192617
1991-02-13,0.807738,0.816379,0.792163,0.816379,27033604
1991-02-14,0.816379,0.840313,0.816379,0.824264,18618349
1991-02-15,0.831764,0.831764,0.792163,0.807738,25005786
1991-02-19,0.807738,0.807738,0.784088,0.792163,17174480
1991-02-20,0.792163,0.792163,0.752083,0.752083,28813445
1991-02-21,0.760251,0.760251,0.744012,0.752083,27041604
1991-02-22,0.760251,0.792163,0.752083,0.776303,16054578
1991-02-25,0.784088,0.816379,0.784088,0.807738,24021869
1991-02-26,0.792163,0.800045,0.760251,0.768039,7499333
1991-02-27,0.776303,0.792163,0.752083,0.792163,14226736
1991-02-28,0.784088,0.784088,0.736128,0.752083,35720835
1991-03-01,0.752083,0.752083,0.744012,0.752083,15570620
1991-03-04,0.752083,0.768039,0.736128,0.768039,26229673
1991-03-05,0.768039,0.800045,0.760251,0.800045,34844911
1991-03-06,0.816379,0.824264,0.800045,0.807738,35632842
1991-03-07,0.807738,0.816379,0.784088,0.784088,6903385
1991-03-08,0.792163,0.792163,0.776303,0.776303,3035729
1991-03-11,0.768039,0.776303,0.752083,0.752083,10143101
1991-03-12,0.752083,0.784088,0.744012,0.768039,119525408
1991-03-13,0.768039,0.816379,0.768039,0.807738,50623512
1991-03-14,0.816379,0.840313,0.807738,0.816379,23101948
1991-03-15,0.807738,0.816379,0.807738,0.807738,9815130
1991-03-18,0.807738,0.872035,0.807738,0.864055,23253939
1991-03-19,0.864055,0.92009,0.848196,0.895966,28037512
1991-03-20,0.912206,0.959975,0.895966,0.952097,31805184
1991-03-21,0.959975,0.968056,0.927972,0.944024,38880552
1991-03-22,0.93633,0.976218,0.92009,0.968056,25137772
1991-03-25,0.968056,0.98401,0.952097,0.959975,8503247
1991-03-26,0.959975,1.02418,0.959975,1.02418,24757803
1991-03-27,1.02418,1.07185,1.01611,1.03196,26753631
1991-03-28,1.03196,1.03196,0.959975,0.976218,40048453
1991-04-01,0.976218,0.976218,0.952097,0.968056,12134926
1991-04-02,0.968056,1.04014,0.968056,1.04014,30909264
1991-04-03,1.04014,1.0803,1.03196,1.04801,29261411
1991-04-04,1.05636,1.05636,1.00035,1.00035,16190563
1991-04-05,1.00035,1.02418,1.00035,1.01611,17734427
1991-04-08,1.01611,1.01611,1.00035,1.00793,14430719
1991-04-09,1.01611,1.03196,0.98401,0.991979,20006224
1991-04-10,0.98401,0.991979,0.959975,0.991979,22518005
1991-04-11,1.00035,1.01611,1.00035,1.01611,30937258
1991-04-12,1.02418,1.04801,1.01611,1.04014,18458368
1991-04-15,1.04014,1.06417,1.04014,1.06417,22829973
1991-04-16,1.06417,1.12009,1.05636,1.12009,31601195
1991-04-17,1.13615,1.13615,1.0882,1.10406,17002491
1991-04-18,1.0882,1.12807,1.0882,1.10406,25589730
1991-04-19,1.0882,1.0882,1.04014,1.06417,19514272
1991-04-22,1.05636,1.05636,1.01611,1.03196,15018667
1991-04-23,1.04801,1.04801,0.976218,0.991979,18022402
1991-04-24,1.00793,1.02418,0.991979,0.991979,24121860
1991-04-25,0.98401,0.98401,0.92009,0.968056,40008450
1991-04-26,0.959975,1.03196,0.944024,1.01611,27381575
1991-04-29,1.02418,1.05636,1.00035,1.00035,33009073
1991-04-30,0.991979,1.00035,0.952097,0.98401,26337667
1991-05-01,0.98401,1.00793,0.976218,1.00793,29601375
1991-05-02,1.01611,1.04801,1.01611,1.03196,15434633
1991-05-03,1.03196,1.04014,1.02418,1.03196,14134748
1991-05-06,1.04801,1.10406,1.04801,1.0882,55167110
1991-05-07,1.10406,1.15221,1.09596,1.14414,31801183
1991-05-08,1.13615,1.14414,1.12009,1.12009,16378546
1991-05-09,1.12807,1.13615,1.0882,1.12009,32341130
1991-05-10,1.12009,1.12009,1.09596,1.09596,10827036
1991-05-13,1.11213,1.12009,1.06417,1.06417,16926499
1991-05-14,1.05636,1.07185,1.04801,1.06417,11846950
1991-05-15,1.05636,1.0803,1.05636,1.05636,16418541
1991-05-16,1.05636,1.07185,1.05636,1.07185,10531067
1991-05-17,1.06417,1.10406,1.06417,1.10406,6695407
1991-05-20,1.10406,1.14414,1.09596,1.13615,16818510
1991-05-21,1.15221,1.21593,1.14414,1.18365,31821177
1991-05-22,1.20054,1.20776,1.18365,1.20054,16770511
1991-05-23,1.20776,1.24023,1.20054,1.22428,23901880
1991-05-24,1.22428,1.23197,1.19221,1.20054,18678343
1991-05-28,1.20054,1.20054,1.18365,1.19221,15026669
1991-05-29,1.20054,1.20054,1.16826,1.18365,21298109
1991-05-30,1.18365,1.22428,1.17595,1.22428,16922497
1991-05-31,1.22428,1.22428,1.20776,1.21593,8907209
1991-06-03,1.21593,1.22428,1.20054,1.20776,15266644
1991-06-04,1.20776,1.20776,1.16826,1.20054,29069425
1991-06-05,1.20054,1.20776,1.12009,1.12807,26533648
1991-06-06,1.13615,1.13615,1.07185,1.11213,50291542
1991-06-07,1.10406,1.12009,1.06417,1.09596,25037781
1991-06-10,1.09596,1.10406,1.0882,1.10406,14770691
1991-06-11,1.10406,1.12807,1.09596,1.12009,14994674
1991-06-12,1.12807,1.12807,1.10406,1.12009,15514625
1991-06-13,1.12009,1.18365,1.11213,1.17595,10755045
1991-06-14,1.19221,1.20054,1.17595,1.18365,9819130
1991-06-17,1.19221,1.20054,1.18365,1.19221,10007111
1991-06-18,1.20054,1.20776,1.18365,1.18365,12426902
1991-06-19,1.17595,1.19221,1.16008,1.17595,9963111
1991-06-20,1.16826,1.20776,1.16826,1.19221,12202919
1991-06-21,1.19221,1.20054,1.18365,1.20054,15598618
1991-06-24,1.18365,1.18365,1.12807,1.13615,14474718
1991-06-25,1.13615,1.14414,1.10406,1.11213,10971030
1991-06-26,1.11213,1.15221,1.10406,1.14414,17414457
1991-06-27,1.14414,1.15221,1.12807,1.14414,7571326
1991-06-28,1.13615,1.14414,1.12009,1.12009,11071020
1991-07-01,1.12807,1.20054,1.12807,1.18365,16790512
1991-07-02,1.17595,1.20776,1.17595,1.18365,18006401
1991-07-03,1.18365,1.19221,1.16826,1.16826,6679405
1991-07-05,1.16826,1.16826,1.15221,1.15221,1903830
1991-07-08,1.13615,1.17595,1.12807,1.17595,15138661
1991-07-09,1.19221,1.22428,1.18365,1.20776,20550179
1991-07-10,1.20776,1.24023,1.20776,1.22428,20738161
1991-07-11,1.22428,1.24023,1.21593,1.24023,9111192
1991-07-12,1.24832,1.31204,1.24023,1.31204,18242381
1991-07-15,1.3204,1.35211,1.31204,1.34415,11430983
1991-07-16,1.34415,1.34415,1.3204,1.3204,15242650
1991-07-17,1.31204,1.3204,1.24023,1.28031,25821712
1991-07-18,1.28031,1.34415,1.28031,1.336,12914855
1991-07-19,1.34415,1.36028,1.32818,1.35211,19994228
1991-07-22,1.35211,1.36028,1.31204,1.32818,14230737
1991-07-23,1.32818,1.32818,1.26409,1.28031,12326909
1991-07-24,1.27187,1.28031,1.24832,1.2559,14342727
1991-07-25,1.2559,1.2882,1.24832,1.2882,7367346
1991-07-26,1.29617,1.31204,1.27187,1.29617,4727577
1991-07-29,1.29617,1.29617,1.22428,1.22428,25781720
1991-07-30,1.24832,1.2559,1.21593,1.24023,21038131
1991-07-31,1.2559,1.2559,1.24023,1.24832,11307000
1991-08-01,1.24832,1.29617,1.24832,1.29617,15334639
1991-08-02,1.29617,1.29617,1.24023,1.2559,20822156
1991-08-05,1.21593,1.22428,1.20776,1.21593,61074586
1991-08-06,1.20776,1.21593,1.16826,1.20054,57494906
1991-08-07,1.20054,1.26409,1.19221,1.24832,34624933
1991-08-08,1.2559,1.31204,1.24832,1.28031,16850505
1991-08-09,1.22428,1.23197,1.18365,1.20776,50151557
1991-08-12,1.20776,1.20776,1.16008,1.19221,27061601
1991-08-13,1.20054,1.20776,1.19221,1.20054,23277937
1991-08-14,1.20054,1.22428,1.19221,1.22428,26733631
1991-08-15,1.22428,1.26409,1.21593,1.2559,16054578
1991-08-16,1.24023,1.2559,1.20776,1.24023,14274732
1991-08-19,1.20054,1.20054,1.16826,1.18365,20354195
1991-08-20,1.20054,1.20776,1.18365,1.20054,12438899
1991-08-21,1.20776,1.22428,1.19221,1.22428,18550357
1991-08-22,1.22428,1.24023,1.20776,1.20776,10087106
1991-08-23,1.20776,1.24023,1.20776,1.24023,9983117
1991-08-26,1.23197,1.26409,1.23197,1.24832,18918322
1991-08-27,1.24832,1.36028,1.24832,1.34415,21154125
1991-08-28,1.34415,1.37615,1.3204,1.36028,11890945
1991-08-29,1.36028,1.36028,1.31204,1.31204,7047377
1991-08-30,1.3204,1.3204,1.28031,1.28031,11294997
1991-09-03,1.29617,1.29617,1.24023,1.24832,9267184
1991-09-04,1.24832,1.2559,1.16008,1.16826,34196969
1991-09-05,1.18365,1.19221,1.10406,1.12009,52611339
1991-09-06,1.12807,1.19221,1.12009,1.14414,30433300
1991-09-09,1.12807,1.13615,1.0882,1.12009,28137505
1991-09-10,1.12009,1.12807,1.00035,1.06417,68581924
1991-09-11,1.10406,1.13615,1.0803,1.12009,52931310
1991-09-12,1.16008,1.24023,1.14414,1.22428,31453208
1991-09-13,1.22428,1.27187,1.20776,1.26409,29805355
1991-09-16,1.26409,1.27187,1.23197,1.24023,13290822
1991-09-17,1.23197,1.24023,1.20054,1.22428,12494893
1991-09-18,1.20776,1.26409,1.20776,1.24832,9767136
1991-09-19,1.26409,1.31204,1.24023,1.24023,14034757
1991-09-20,1.24023,1.27187,1.24023,1.24023,26169680
1991-09-23,1.24832,1.28031,1.24023,1.27187,14898684
1991-09-24,1.26409,1.2882,1.2559,1.2559,7203360
1991-09-25,1.27187,1.31204,1.26409,1.2882,10051109
1991-09-26,1.28031,1.29617,1.27187,1.28031,16130568
1991-09-27,1.29617,1.29617,1.27187,1.29617,11534975
1991-09-30,1.28031,1.35211,1.28031,1.34415,17194481
1991-10-01,1.34415,1.34415,1.31204,1.31204,11662967
1991-10-02,1.3204,1.3204,1.28031,1.31204,11007024
1991-10-03,1.29617,1.31204,1.26409,1.29617,7903301
1991-10-04,1.29617,1.29617,1.27187,1.29617,4943558
1991-10-07,1.27187,1.29617,1.26409,1.27187,9663145
1991-10-08,1.27187,1.29617,1.27187,1.2882,5747486
1991-10-09,1.29617,1.34415,1.28031,1.3204,9367168
1991-10-10,1.336,1.336,1.31204,1.32818,2439783
1991-10-11,1.32818,1.34415,1.32818,1.34415,3183716
1991-10-14,1.34415,1.36028,1.32818,1.36028,2579769
1991-10-15,1.36807,1.40036,1.36028,1.39191,4463603
1991-10-16,1.40036,1.44824,1.40036,1.44824,4471601
1991-10-17,1.44824,1.47196,1.42448,1.43198,11310995
1991-10-18,1.43198,1.48032,1.42448,1.47196,4839570
1991-10-21,1.47196,1.47196,1.46417,1.47196,3931656
1991-10-22,1.47196,1.48831,1.46417,1.47196,5035553
1991-10-23,1.47196,1.47196,1.46417,1.47196,5763489
1991-10-24,1.48831,1.50398,1.47196,1.47196,7755314
1991-10-25,1.47196,1.47196,1.47196,1.47196,2019818
1991-10-28,1.46417,1.47196,1.46417,1.46417,3291705
1991-10-29,1.47196,1.47196,1.46417,1.47196,2147810
1991-10-30,1.47196,1.54405,1.47196,1.54405,5591502
1991-10-31,1.54405,1.61632,1.54405,1.59212,7971297
1991-11-01,1.59212,1.61632,1.59212,1.59212,8791217
1991-11-04,1.58404,1.58404,1.48831,1.52001,6759399
1991-11-05,1.52001,1.52001,1.48032,1.52001,3503686
1991-11-06,1.52001,1.55233,1.48831,1.55233,4247626
1991-11-07,1.56012,1.56012,1.51214,1.52001,6839394
1991-11-08,1.52001,1.52792,1.51214,1.52792,6871393
1991-11-11,1.53617,1.56837,1.52001,1.56012,4147634
1991-11-12,1.56837,1.59212,1.55233,1.58404,5395524
1991-11-13,1.56837,1.59212,1.56012,1.58404,3875653
1991-11-14,1.59212,1.60018,1.59212,1.60018,7411342
1991-11-15,1.59212,1.60018,1.55233,1.56837,7159363
1991-11-18,1.56837,1.56837,1.52792,1.55233,8507243
1991-11-19,1.55233,1.55233,1.48831,1.51214,11091022
1991-11-20,1.51214,1.51214,1.44824,1.47196,12086927
1991-11-21,1.47196,1.51214,1.47196,1.50398,6847393
1991-11-22,1.51214,1.51214,1.48032,1.4961,8135275
1991-11-25,1.50398,1.50398,1.46417,1.47196,4931557
1991-11-26,1.48032,1.48831,1.47196,1.47196,3775664
1991-11-27,1.47196,1.50398,1.47196,1.48831,3203717
1991-11-29,1.50398,1.50398,1.48831,1.4961,1027907
1991-12-02,1.48831,1.53617,1.48032,1.52792,7935294
1991-12-03,1.52001,1.57627,1.52001,1.56012,7311350
1991-12-04,1.56837,1.59212,1.56012,1.57627,5635496
1991-12-05,1.58404,1.59212,1.56837,1.57627,2919739
1991-12-06,1.56837,1.59212,1.56012,1.57627,3743663
1991-12-09,1.58404,1.60018,1.58404,1.59212,4647583
1991-12-10,1.59212,1.63199,1.58404,1.61632,3731671
1991-12-11,1.62401,1.63199,1.60018,1.61632,4571596
1991-12-12,1.61632,1.63199,1.61632,1.62401,2615769
1991-12-13,1.62401,1.68811,1.62401,1.68811,7715316
1991-12-16,1.68811,1.72013,1.68024,1.70417,2891742
1991-12-17,1.6961,1.6961,1.66439,1.68024,4311615
1991-12-18,1.68024,1.68024,1.64815,1.66439,4915560
1991-12-19,1.65604,1.66439,1.64815,1.66439,3131721
1991-12-20,1.67217,1.68024,1.65604,1.66439,4151632
1991-12-23,1.66439,1.70417,1.66439,1.6961,3895651
1991-12-24,1.70417,1.75214,1.70417,1.74415,2931738
1991-12-26,1.75214,1.83249,1.75214,1.83249,2943741
1991-12-27,1.83249,1.89629,1.82403,1.89629,4271624
1991-12-30,1.88803,1.93621,1.87239,1.93621,4927563
1991-12-31,1.93621,1.95217,1.85614,1.85614,11067019
1992-01-02,1.84824,1.86392,1.83249,1.83249,5123546
1992-01-03,1.89629,1.9681,1.88026,1.9681,7375347
1992-01-06,1.98436,2.02415,1.9681,1.99993,5735488
1992-01-07,1.99205,1.99205,1.9681,1.98436,2571772
1992-01-08,1.9681,1.98436,1.96013,1.98436,5563504
1992-01-09,1.99993,2.09613,1.99993,2.06459,7303351
1992-01-10,2.04789,2.06459,2.04789,2.06459,2619769
1992-01-13,2.06459,2.06459,2.02415,2.03232,4207623
1992-01-14,2.03232,2.13602,2.03232,2.13602,7383342
1992-01-15,2.15207,2.2081,2.15207,2.20013,9131192
1992-01-16,2.20013,2.20013,2.01654,2.06459,15302637
1992-01-17,2.06459,2.0719,1.99993,2.03232,9295175
1992-01-20,2.04789,2.04789,2.00828,2.02415,3175716
1992-01-21,2.02415,2.04028,1.96013,1.9681,9559154
1992-01-22,1.9681,2.04789,1.9681,2.04789,5971468
1992-01-23,2.07979,2.12823,2.07979,2.10429,5851481
1992-01-24,2.09613,2.19235,2.09613,2.19235,3723672
1992-01-27,2.23194,2.24807,2.19235,2.20013,10567060
1992-01-28,2.19235,2.20013,2.15207,2.16033,5395524
1992-01-29,2.15207,2.15207,2.04789,2.04789,3619678
1992-01-30,2.06459,2.09613,2.06459,2.07979,6983380
1992-01-31,2.09613,2.09613,2.06459,2.0719,1887830
1992-02-03,2.06459,2.09613,2.06459,2.07979,3327705
1992-02-04,2.07979,2.08854,2.07979,2.08854,3691671
1992-02-05,2.10429,2.20013,2.09613,2.20013,9823131
1992-02-06,2.176,2.24807,2.16831,2.176,2963737
1992-02-07,2.176,2.176,2.13602,2.13602,1807837
1992-02-10,2.14419,2.24807,2.13602,2.23194,4907569
1992-02-11,2.24807,2.32045,2.24807,2.29623,7523331
1992-02-12,2.29623,2.30429,2.23194,2.25617,9127193
1992-02-13,2.24807,2.29623,2.23194,2.23194,4335617
1992-02-14,2.23194,2.23194,2.20013,2.20013,3995645
1992-02-18,2.20013,2.20013,2.10429,2.13602,4583591
1992-02-19,2.11998,2.12823,1.93621,1.93621,11338997
1992-02-20,1.9681,2.03232,1.9681,1.99993,17478449
1992-02-21,2.01654,2.04789,1.95217,1.9681,4047641
1992-02-24,1.9681,1.98436,1.8,1.85614,14186744
1992-02-25,1.85614,1.95217,1.85614,1.95217,21210117
1992-02-26,1.94409,2.06459,1.94409,2.06459,7019376
1992-02-27,2.06459,2.10429,2.01654,2.01654,7723318
1992-02-28,1.99993,2.00828,1.98436,1.99205,45279985
1992-03-02,1.98436,2.02415,1.98436,1.99993,7227355
1992-03-03,1.99993,2.00828,1.98436,1.98436,5251538
1992-03-04,1.98436,1.99993,1.9681,1.9681,6623411
1992-03-05,1.9681,1.9681,1.84019,1.86392,13102835
1992-03-06,1.89629,1.92032,1.88026,1.92032,8959206
1992-03-09,1.92032,1.95217,1.92032,1.93621,5091547
1992-03-10,1.93621,2.01654,1.93621,2.01654,7147367
1992-03-11,1.99993,1.99993,1.95217,1.9681,5035553
1992-03-12,1.9681,1.98436,1.9681,1.9681,2231800
1992-03-13,1.99205,1.99993,1.9681,1.98436,2983732
1992-03-16,1.98436,1.99205,1.9681,1.99205,3883652
1992-03-17,1.99205,1.99993,1.98436,1.99205,3787660
1992-03-18,1.98436,1.99205,1.95217,1.98436,3579682
1992-03-19,1.99205,2.01654,1.98436,2.00828,1847837
1992-03-20,2.04789,2.04789,1.99993,1.99993,3439698
1992-03-23,2.00828,2.00828,1.98436,2.00828,2935738
1992-03-24,2.00828,2.04789,2.00828,2.03232,4979560
1992-03-25,2.03232,2.03232,2.02415,2.03232,3075726
1992-03-26,2.04028,2.09613,2.03232,2.0719,4215624
1992-03-27,2.07979,2.07979,1.99993,1.99993,1639855
1992-03-30,1.99993,1.99993,1.98436,1.98436,1195890
1992-03-31,1.98436,1.99205,1.9681,1.9681,4371614
1992-04-01,1.95217,1.9681,1.95217,1.9681,4003646
1992-04-02,1.9681,2.02415,1.9681,1.99993,6359437
1992-04-03,1.99993,1.99993,1.98436,1.99205,2735754
1992-04-06,1.99205,1.99993,1.98436,1.99205,5971468
1992-04-07,1.98436,1.98436,1.93621,1.93621,1467870
1992-04-08,1.91208,1.91208,1.83249,1.88026,9451166
1992-04-09,1.88026,1.95217,1.88026,1.93621,6727402
1992-04-10,1.94409,1.97618,1.94409,1.95217,4735578
1992-04-13,1.94409,1.95217,1.92032,1.95217,4003646
1992-04-14,1.95217,2.00828,1.95217,1.99205,7907300
1992-04-15,1.99993,2.02415,1.98436,1.98436,3075726
1992-04-16,1.98436,1.98436,1.90427,1.90427,5487509
1992-04-20,1.88026,1.88026,1.76,1.77608,14018756
1992-04-21,1.77608,1.79223,1.76,1.78433,6939384
1992-04-22,1.81614,1.83249,1.81614,1.81614,4015643
1992-04-23,1.84019,1.84019,1.76,1.76,2551774
1992-04-24,1.7681,1.77608,1.70417,1.70417,6799398
1992-04-27,1.72013,1.8,1.72013,1.77608,10539065
1992-04-28,1.7681,1.80846,1.7681,1.80846,9139192
1992-04-29,1.81614,1.88026,1.8,1.84824,5967471
1992-04-30,1.84824,1.90427,1.83249,1.90427,5603501
1992-05-01,1.95217,1.95217,1.90427,1.90427,5807483
1992-05-04,1.90427,1.93621,1.90427,1.92839,3079728
1992-05-05,1.93621,1.95217,1.92032,1.92032,7059377
1992-05-06,1.92839,1.93621,1.92032,1.92032,3851657
1992-05-07,1.92032,1.92839,1.88026,1.88026,3607676
1992-05-08,1.88026,1.88026,1.83249,1.83249,4499602
1992-05-11,1.83249,1.89629,1.83249,1.88026,9771133
1992-05-12,1.88803,1.88803,1.86392,1.86392,895918
1992-05-13,1.86392,1.86392,1.82403,1.82403,2563768
1992-05-14,1.83249,1.83249,1.8,1.83249,1963826
1992-05-15,1.83249,1.92032,1.82403,1.92032,6671411
1992-05-18,1.92032,1.9681,1.92032,1.9681,2739754
1992-05-19,1.95217,2.01654,1.95217,1.99205,5079548
1992-05-20,1.98436,2.10429,1.98436,2.10429,7251358
1992-05-21,2.09613,2.09613,2.05604,2.07979,5223535
1992-05-22,2.09613,2.09613,2.07979,2.07979,10231090
1992-05-26,2.06459,2.06459,2.01654,2.01654,3075726
1992-05-27,2.01654,2.09613,1.99993,2.07979,4903566
1992-05-28,2.07979,2.16831,2.06459,2.16831,3375702
1992-05-29,2.16831,2.23194,2.16831,2.2081,4631587
1992-06-01,2.18409,2.21648,2.18409,2.18409,4527603
1992-06-02,2.18409,2.20013,2.16033,2.16033,4483603
1992-06-03,2.16831,2.26423,2.15207,2.23194,6339437
1992-06-04,2.24807,2.24807,2.20013,2.20013,3715669
1992-06-05,2.20013,2.20013,2.11998,2.14419,6439430
1992-06-08,2.11998,2.11998,2.10429,2.10429,2687761
1992-06-09,2.1121,2.11998,2.03232,2.04028,4411607
1992-06-10,2.04028,2.06459,1.99993,2.01654,3231717
1992-06-11,1.99205,2.07979,1.99205,2.0719,3679674
1992-06-12,2.0719,2.10429,2.0719,2.09613,4815571
1992-06-15,2.09613,2.09613,2.0719,2.07979,3071726
1992-06-16,2.07979,2.11998,2.07979,2.09613,5095550
1992-06-17,2.09613,2.09613,2.03232,2.03232,4787573
1992-06-18,2.01654,2.04789,1.96013,1.98436,9723140
1992-06-19,1.99205,2.01654,1.98436,1.99993,5219533
1992-06-22,1.99205,1.99205,1.92839,1.95217,9059191
1992-06-23,1.94409,1.96013,1.90427,1.92032,17730428
1992-06-24,1.92032,1.92839,1.89629,1.90427,8811218
1992-06-25,1.90427,1.90427,1.88026,1.90427,6087458
1992-06-26,1.90427,1.94409,1.89629,1.93621,1443873
1992-06-29,1.93621,2.04028,1.92839,2.03232,3259711
1992-06-30,2.03232,2.0719,2.02415,2.06459,6987384
1992-07-01,2.06459,2.13602,2.06459,2.11998,4579594
1992-07-02,2.15207,2.16033,2.1121,2.15207,4651583
1992-07-06,2.13602,2.23194,2.13602,2.21648,5343526
1992-07-07,2.21648,2.24807,2.16831,2.16831,19482274
1992-07-08,2.16831,2.20013,2.11998,2.16831,6423430
1992-07-09,2.16831,2.26423,2.16831,2.24807,4391611
1992-07-10,2.24807,2.24807,2.15207,2.15207,11878945
1992-07-13,2.15207,2.2081,2.15207,2.2081,6075460
1992-07-14,2.2402,2.28037,2.21648,2.28037,8843218
1992-07-15,2.29623,2.35265,2.29623,2.30429,11650964
1992-07-16,2.20013,2.24807,2.19235,2.2402,7779307
1992-07-17,2.21648,2.23194,2.20013,2.21648,3687672
1992-07-20,2.19235,2.2081,2.15207,2.16831,12166924
1992-07-21,2.16831,2.21648,2.16831,2.2081,5279530
1992-07-22,2.20013,2.20013,2.16831,2.16831,1203891
1992-07-23,2.16033,2.16831,2.13602,2.16831,1767841
1992-07-24,2.16831,2.24807,2.16831,2.24807,2891742
1992-07-27,2.24807,2.26423,2.23194,2.23194,8563244
1992-07-28,2.23194,2.24807,2.21648,2.23194,2831748
1992-07-29,2.2402,2.32825,2.23194,2.29623,6563418
1992-07-30,2.29623,2.30429,2.28037,2.29623,4979560
1992-07-31,2.30429,2.30429,2.26423,2.29623,4991554
1992-08-03,2.29623,2.35265,2.29623,2.35265,3075726
1992-08-04,2.36024,2.36803,2.33622,2.35265,9471160
1992-08-05,2.36024,2.36024,2.30429,2.312,6871393
1992-08-06,2.30429,2.32045,2.21648,2.2402,10811041
1992-08-07,2.19235,2.20013,2.176,2.18409,7555328
1992-08-10,2.18409,2.23194,2.18409,2.21648,4715581
1992-08-11,2.21648,2.21648,2.16033,2.18409,5959472
1992-08-12,2.18409,2.20013,2.16831,2.16831,2175805
1992-08-13,2.18409,2.18409,2.15207,2.15207,3771667
1992-08-14,2.16033,2.18409,2.16033,2.18409,3715669
1992-08-17,2.15207,2.18409,2.15207,2.15207,5179538
1992-08-18,2.15207,2.19235,2.15207,2.19235,4567593
1992-08-19,2.19235,2.22406,2.19235,2.21648,4611585
1992-08-20,2.20013,2.21648,2.19235,2.21648,5083550
1992-08-21,2.23194,2.23194,2.18409,2.20013,4675584
1992-08-24,2.18409,2.18409,2.16831,2.16831,2711761
1992-08-25,2.16831,2.21648,2.16831,2.21648,3651674
1992-08-26,2.21648,2.21648,2.19235,2.2081,2219797
1992-08-27,2.21648,2.21648,2.20013,2.20013,4595593
1992-08-28,2.21648,2.21648,2.16831,2.16831,2175805
1992-08-31,2.16831,2.16831,2.10429,2.11998,6187445
1992-09-01,2.1121,2.20013,2.09613,2.18409,8623241
1992-09-02,2.19235,2.21648,2.18409,2.20013,3759663
1992-09-03,2.20013,2.23194,2.20013,2.20013,4619592
1992-09-04,2.2081,2.21648,2.20013,2.20013,1459874
1992-09-08,2.20013,2.20013,2.18409,2.18409,2411785
1992-09-09,2.18409,2.23194,2.18409,2.21648,2191803
1992-09-10,2.23194,2.29623,2.23194,2.28037,8859213
1992-09-11,2.30429,2.35265,2.30429,2.35265,10235093
1992-09-14,2.36803,2.46433,2.35265,2.46433,10263092
1992-09-15,2.45606,2.48845,2.38419,2.47232,8259270
1992-09-16,2.37628,2.53604,2.37628,2.52833,10955032
1992-09-17,2.5522,2.56852,2.51999,2.56852,7155364
1992-09-18,2.52833,2.53604,2.48845,2.48845,5735488
1992-09-21,2.49605,2.52833,2.48845,2.51999,1883834
1992-09-22,2.53604,2.63214,2.53604,2.58429,5601500
1992-09-23,2.58429,2.60034,2.48845,2.51999,5783482
1992-09-24,2.51999,2.60034,2.46433,2.57613,4353616
1992-09-25,2.5522,2.5522,2.35265,2.38419,5925473
1992-09-28,2.33622,2.44021,2.28037,2.32825,6445427
1992-09-29,2.32825,2.46433,2.30429,2.46433,7971297
1992-09-30,2.46433,2.53604,2.46433,2.49605,4371614
1992-10-01,2.48845,2.52833,2.48845,2.48845,1551860
1992-10-02,2.48845,2.49605,2.37628,2.43233,2257799
1992-10-05,2.43233,2.46433,2.23194,2.44829,7177362
1992-10-06,2.51999,2.58429,2.49605,2.54429,6499417
1992-10-07,2.5522,2.61599,2.5522,2.58429,4591591
1992-10-08,2.60821,2.66406,2.58429,2.6483,5375520
1992-10-09,2.6483,2.68011,2.53604,2.5522,4311615
1992-10-12,2.56852,2.68011,2.54429,2.66406,3299703
1992-10-13,2.65638,2.65638,2.58429,2.61599,2915738
1992-10-14,2.58429,2.64033,2.56852,2.63214,4251625
1992-10-15,2.60034,2.63214,2.56852,2.60821,3095723
1992-10-16,2.66406,2.7202,2.60034,2.65638,9793131
1992-10-19,2.65638,2.70431,2.60821,2.65638,7817306
1992-10-20,2.65638,2.70431,2.65638,2.68011,3735667
1992-10-21,2.68011,2.68011,2.63214,2.6483,3505688
1992-10-22,2.63214,2.68011,2.60821,2.68011,2979736
1992-10-23,2.6483,2.68779,2.6483,2.66406,2783751
1992-10-26,2.58429,2.58429,2.49605,2.53604,12546888
1992-10-27,2.5522,2.58429,2.44829,2.53604,14416723
1992-10-28,2.53604,2.64033,2.53604,2.63214,6941383
1992-10-29,2.64033,2.6483,2.60034,2.64033,2837749
1992-10-30,2.63214,2.66406,2.58429,2.60034,3369699
1992-11-02,2.58429,2.60034,2.5522,2.5522,3679674
1992-11-03,2.5522,2.56852,2.52833,2.5522,4543594
1992-11-04,2.5522,2.61599,2.54429,2.56852,3697672
1992-11-05,2.56852,2.58429,2.49605,2.52833,6681407
1992-11-06,2.52833,2.57613,2.49605,2.53604,3863657
1992-11-09,2.54429,2.63214,2.54429,2.61599,2857745
1992-11-10,2.63214,2.64033,2.61599,2.64033,3129719
1992-11-11,2.64033,2.68011,2.64033,2.6483,3349701
1992-11-12,2.6483,2.6483,2.58429,2.60821,3341704
1992-11-13,2.61599,2.63214,2.60034,2.60034,2789750
1992-11-16,2.60034,2.60821,2.56852,2.56852,3863657
1992-11-17,2.5522,2.56852,2.48845,2.51999,10529067
1992-11-18,2.53604,2.60821,2.48845,2.60821,7107371
1992-11-19,2.63214,2.64033,2.58429,2.60034,3339703
1992-11-20,2.61599,2.68779,2.61599,2.68011,5323524
1992-11-23,2.68011,2.68011,2.63214,2.64033,3287709
1992-11-24,2.6483,2.68011,2.61599,2.64033,4057640
1992-11-25,2.66406,2.70431,2.6483,2.68011,4765577
1992-11-27,2.71213,2.73633,2.71213,2.73633,4097637
1992-11-30,2.76805,2.76805,2.69653,2.71213,3403700
1992-12-01,2.71213,2.76805,2.70431,2.76805,4647583
1992-12-02,2.77613,2.78439,2.74402,2.74402,3507685
1992-12-03,2.71213,2.73633,2.68779,2.73633,2843746
1992-12-04,2.73633,2.83234,2.73633,2.83234,3715669
1992-12-07,2.83234,2.84821,2.82416,2.83234,2999734
1992-12-08,2.83234,2.88011,2.81602,2.82416,6671411
1992-12-09,2.81602,2.81602,2.78439,2.78439,2785754
1992-12-10,2.78439,2.78439,2.7202,2.73633,1795844
1992-12-11,2.73633,2.73633,2.70431,2.7202,1521863
1992-12-14,2.7202,2.80045,2.71213,2.80045,3101727
1992-12-15,2.80045,2.80045,2.75228,2.75228,2355790
1992-12-16,2.76805,2.77613,2.70431,2.71213,2789750
1992-12-17,2.71213,2.73633,2.70431,2.73633,2883742
1992-12-18,2.78439,2.85629,2.76805,2.85629,4083640
1992-12-21,2.86436,2.86436,2.83234,2.83234,2555775
1992-12-22,2.84821,2.90442,2.83234,2.89608,4125629
1992-12-23,2.84821,2.89608,2.81602,2.83234,6611414
1992-12-24,2.78439,2.78439,2.76805,2.76805,2937743
1992-12-28,2.76805,2.76805,2.71213,2.73633,4919559
1992-12-29,2.76805,2.81602,2.76805,2.78439,5173542
1992-12-30,2.78439,2.80045,2.77613,2.80045,2011819
1992-12-31,2.81602,2.86436,2.81602,2.83234,2519776
1993-01-04,2.80045,2.88011,2.80045,2.86436,4813569
1993-01-05,2.85629,2.86436,2.82416,2.83234,2389790
1993-01-06,2.85629,2.86436,2.84821,2.85629,7543328
1993-01-07,2.88848,2.88848,2.84821,2.84821,4659587
1993-01-08,2.83234,2.84821,2.7202,2.76805,5469513
1993-01-11,2.78439,2.83234,2.75228,2.83234,3777662
1993-01-12,2.83234,2.90442,2.83234,2.89608,4155629
1993-01-13,2.9201,3.08005,2.9124,3.08005,5039551
1993-01-14,3.11225,3.18415,3.08829,3.16845,3953650
1993-01-15,3.18415,3.33618,3.18415,3.25649,6271442
1993-01-18,3.24017,3.26449,3.12031,3.16845,4823570
1993-01-19,3.18415,3.20039,3.08005,3.10424,5511514
1993-01-20,3.10424,3.16845,3.09628,3.15229,2125809
1993-01-21,3.1603,3.18415,3.10424,3.18415,2593770
1993-01-22,3.16845,3.18415,3.12031,3.13598,2991735
1993-01-25,3.14452,3.26449,3.14452,3.23227,4859567
1993-01-26,3.23227,3.23227,3.1603,3.1603,2965737
1993-01-27,3.15229,3.15229,3.08829,3.08829,4571596
1993-01-28,3.10424,3.18415,3.10424,3.16845,3197718
1993-01-29,3.20039,3.22439,3.18415,3.20845,2401786
1993-02-01,3.23227,3.26449,3.23227,3.24835,3775664
1993-02-02,3.25649,3.31214,3.21614,3.29627,2525769
1993-02-03,3.30426,3.38433,3.26449,3.27227,3007733
1993-02-04,3.24835,3.32821,3.24835,3.31214,2415782
1993-02-05,3.32821,3.32821,3.18415,3.23227,2525769
1993-02-08,3.23227,3.28053,3.20845,3.22439,6913391
1993-02-09,3.24017,3.24835,3.20039,3.20845,2647765
1993-02-10,3.20845,3.24017,3.18415,3.24017,2575768
1993-02-11,3.23227,3.23227,3.06435,3.08005,11616969
1993-02-12,2.88848,2.89608,2.77613,2.78439,32569113
1993-02-16,2.64033,2.6483,2.48029,2.56852,31259228
1993-02-17,2.5522,2.5522,2.40005,2.43233,34030983
1993-02-18,2.48029,2.48029,2.44021,2.46433,23633906
1993-02-19,2.46433,2.46433,2.30429,2.30429,19142301
1993-02-22,2.29623,2.29623,2.09613,2.09613,36830738
1993-02-23,2.09613,2.11998,1.99205,2.10429,36152795
1993-02-24,2.10429,2.33622,2.10429,2.33622,31297226
1993-02-25,2.29623,2.33622,2.26423,2.26423,15522621
1993-02-26,2.24807,2.28037,2.19235,2.20013,3433698
1993-03-01,2.21648,2.33622,2.21648,2.33622,10391081
1993-03-02,2.35265,2.40005,2.35265,2.40005,7663321
1993-03-03,2.41628,2.51999,2.41628,2.49605,12970844
1993-03-04,2.32045,2.33622,2.24807,2.24807,25237760
1993-03-05,2.24807,2.33622,2.24807,2.33622,14754697
1993-03-08,2.35265,2.37628,2.26423,2.26423,10867039
1993-03-09,2.30429,2.35265,2.27221,2.30429,10075104
1993-03-10,2.32045,2.44021,2.32045,2.40821,11952944
1993-03-11,2.46433,2.47232,2.40821,2.44021,10563060
1993-03-12,2.37628,2.50421,2.37628,2.49605,5303528
1993-03-15,2.58429,2.60034,2.51999,2.53604,6771400
1993-03-16,2.53604,2.57613,2.44829,2.44829,5535512
1993-03-17,2.44021,2.46433,2.36803,2.36803,6899385
1993-03-18,2.36803,2.40005,2.33622,2.37628,7251358
1993-03-19,2.37628,2.37628,2.28037,2.28037,13734778
1993-03-22,2.24807,2.24807,2.23194,2.2402,8525245
1993-03-23,2.26423,2.36024,2.26423,2.33622,8527239
1993-03-24,2.30429,2.30429,2.24807,2.27221,9917122
1993-03-25,2.28037,2.35265,2.27221,2.32045,7959293
1993-03-26,2.32045,2.36803,2.29623,2.32825,6003464
1993-03-29,2.32825,2.44021,2.32045,2.41628,3619678
1993-03-30,2.41628,2.52833,2.41628,2.51999,11586973
1993-03-31,2.60821,2.63214,2.56007,2.56852,17462453
1993-04-01,2.56852,2.56852,2.44829,2.46433,3981646
1993-04-02,2.44829,2.46433,2.40005,2.41628,4679590
1993-04-05,2.41628,2.46433,2.40821,2.44021,2971736
1993-04-06,2.43233,2.43233,2.39246,2.40005,2873747
1993-04-07,2.40005,2.41628,2.39246,2.41628,2529778
1993-04-08,2.41628,2.41628,2.26423,2.32045,7251358
1993-04-12,2.32825,2.40005,2.32045,2.39246,5057552
1993-04-13,2.40005,2.47232,2.40005,2.41628,7561329
1993-04-14,2.41628,2.41628,2.27221,2.33622,10909032
1993-04-15,2.33622,2.35265,2.30429,2.32825,5293528
1993-04-16,2.32045,2.33622,2.30429,2.32045,6451429
1993-04-19,2.32045,2.44021,2.30429,2.44021,13744778
1993-04-20,2.44829,2.64033,2.43233,2.61599,18364379
1993-04-21,2.6483,2.6483,2.56852,2.58429,14992671
1993-04-22,2.58429,2.64033,2.56852,2.58429,6707407
1993-04-23,2.56852,2.56852,2.44829,2.44829,6903385
1993-04-26,2.46433,2.53604,2.46433,2.52833,8995200
1993-04-27,2.56852,2.69653,2.56852,2.69653,10387073
1993-04-28,2.68011,2.71213,2.61599,2.66406,4949562
1993-04-29,2.63214,2.63214,2.58429,2.61599,3561683
1993-04-30,2.65638,2.77613,2.65638,2.68779,4609592
1993-05-03,2.68779,2.84023,2.68779,2.83234,7303351
1993-05-04,2.82416,2.86436,2.80045,2.86436,5019550
1993-05-05,2.89608,3.00037,2.89608,2.99218,18122396
1993-05-06,3.01622,3.06435,2.81602,2.81602,24527825
1993-05-07,2.76805,2.81602,2.70431,2.70431,8507243
1993-05-10,2.73633,2.88011,2.73633,2.82416,7095368
1993-05-11,2.84023,2.96826,2.84023,2.95209,4053642
1993-05-12,2.9124,2.9124,2.81602,2.82416,5877479
1993-05-13,2.72817,2.84023,2.72817,2.82416,29555383
1993-05-14,2.82416,2.82416,2.77613,2.78439,11892948
1993-05-17,2.80045,2.80822,2.77613,2.77613,6865389
1993-05-18,2.86436,2.88011,2.81602,2.82416,7955294
1993-05-19,2.82416,2.9201,2.82416,2.9201,8271266
1993-05-20,2.93644,2.99218,2.93644,2.99218,8917209
1993-05-21,2.98431,2.98431,2.96826,2.96826,4593587
1993-05-24,2.96826,3.00037,2.96826,2.98431,8557239
1993-05-25,2.98431,3.0485,2.98431,3.03235,8301261
1993-05-26,3.03235,3.03235,2.98431,2.98431,7275355
1993-05-27,2.99218,3.0485,2.98431,3.01622,11133016
1993-05-28,3.01622,3.01622,2.97605,2.97605,4675584
1993-06-01,2.96826,2.96826,2.94442,2.96826,4787573
1993-06-02,2.95209,2.95209,2.88011,2.89608,4973559
1993-06-03,2.89608,2.89608,2.85629,2.85629,5051556
1993-06-04,2.85629,2.85629,2.78439,2.78439,2645766
1993-06-07,2.77613,2.78439,2.72817,2.73633,3847659
1993-06-08,2.73633,2.75228,2.71213,2.71213,3615681
1993-06-09,2.71213,2.73633,2.69653,2.71213,2489781
1993-06-10,2.71213,2.80045,2.71213,2.76805,8537238
1993-06-11,2.80045,2.85629,2.80045,2.84023,4467604
1993-06-14,2.86436,2.89608,2.85629,2.86436,4931557
1993-06-15,2.88011,2.9201,2.88011,2.90442,6277443
1993-06-16,2.93644,2.97605,2.93644,2.96826,5713493
1993-06-17,2.96826,2.99218,2.96826,2.98431,4323615
1993-06-18,2.99218,2.99218,2.97605,2.98431,2899741
1993-06-21,2.98431,2.98431,2.96826,2.98431,1885833
1993-06-22,2.99218,3.01622,2.96826,2.98431,5593502
1993-06-23,2.96826,3.06435,2.96826,3.03235,6921386
1993-06-24,3.02419,3.09628,3.02419,3.09628,4045641
1993-06-25,3.08829,3.10424,3.06435,3.06435,3827656
1993-06-28,3.08005,3.17635,3.08005,3.16845,4707577
1993-06-29,3.1924,3.24835,3.1924,3.20845,6059460
1993-06-30,3.20845,3.20845,3.1924,3.20039,3165722
1993-07-01,3.20039,3.20039,3.12031,3.12031,6293442
1993-07-02,3.11225,3.11225,3.0563,3.09628,6557417
1993-07-06,3.12031,3.15229,3.08829,3.12031,4299618
1993-07-07,3.13598,3.18415,3.12031,3.18415,3043732
1993-07-08,3.18415,3.29627,3.18415,3.26449,9461160
1993-07-09,3.24835,3.25649,3.21614,3.21614,2171807
1993-07-12,3.20845,3.23227,3.17635,3.20039,2173801
1993-07-13,3.20039,3.25649,3.20039,3.24835,1663853
1993-07-14,3.27227,3.36049,3.27227,3.31214,4527603
1993-07-15,3.31214,3.31214,3.25649,3.29627,4269620
1993-07-16,3.28833,3.28833,3.20039,3.20845,6447427
1993-07-19,3.20039,3.22439,3.08005,3.11225,4087635
1993-07-20,3.13598,3.13598,3.08829,3.10424,2855746
1993-07-21,3.08829,3.08829,2.96826,2.99218,7989289
1993-07-22,2.98431,3.0485,2.98431,3.00037,5279530
1993-07-23,3.01622,3.08005,3.01622,3.08005,5583504
1993-07-26,3.12031,3.18415,3.12031,3.1603,7749311
1993-07-27,3.1603,3.1603,3.10424,3.13598,3551683
1993-07-28,3.13598,3.24835,3.13598,3.24017,6009466
1993-07-29,3.31214,3.31214,3.18415,3.21614,7533331
1993-07-30,3.20845,3.20845,3.14452,3.14452,3407694
1993-08-02,3.14452,3.20039,3.10424,3.11225,5195540
1993-08-03,3.13598,3.18415,3.13598,3.13598,4377611
1993-08-04,3.15229,3.17635,3.14452,3.15229,3645678
1993-08-05,3.17635,3.18415,3.10424,3.12031,4027640
1993-08-06,3.12031,3.12031,3.10424,3.10424,4193633
1993-08-09,3.10424,3.10424,3.01622,3.0485,4833568
1993-08-10,3.0485,3.0485,2.95209,2.96826,8849217
1993-08-11,2.58429,2.76805,2.58429,2.63214,70351765
1993-08-12,2.77613,2.82416,2.70431,2.82416,34564938
1993-08-13,2.84023,2.86436,2.75228,2.77613,15208654
1993-08-16,2.77613,2.85629,2.77613,2.84821,4881564
1993-08-17,2.85629,2.99218,2.85629,2.98431,7743310
1993-08-18,3.01622,3.13598,3.01622,3.09628,6837392
1993-08-19,3.09628,3.10424,2.99218,2.99218,4445599
1993-08-20,3.01622,3.01622,2.98431,2.99218,4133633
1993-08-23,2.95209,2.95209,2.86436,2.86436,9027201
1993-08-24,2.86436,2.9201,2.78439,2.88848,7131366
1993-08-25,2.89608,2.9201,2.83234,2.84023,3539689
1993-08-26,2.84023,2.9124,2.81602,2.90442,3011729
1993-08-27,2.9124,2.9124,2.86436,2.9124,1953824
1993-08-30,2.89608,2.93644,2.88848,2.89608,3325703
1993-08-31,2.89608,2.98431,2.89608,2.95209,3983644
1993-09-01,2.95209,2.98431,2.9201,2.94442,7113372
1993-09-02,3.13598,3.14452,3.08829,3.09628,16318556
1993-09-03,3.09628,3.09628,3.0485,3.06435,8807217
1993-09-07,3.02419,3.03235,3.00037,3.00037,13990759
1993-09-08,2.88011,2.88848,2.80045,2.81602,22681989
1993-09-09,2.84023,2.85629,2.80045,2.84821,13312813
1993-09-10,2.88848,2.9124,2.83234,2.83234,10361082
1993-09-13,2.83234,2.84821,2.73633,2.73633,12766867
1993-09-14,2.73633,2.81602,2.70431,2.78439,15652610
1993-09-15,2.78439,2.83234,2.76805,2.78439,6185451
1993-09-16,2.81602,2.89608,2.80822,2.89608,3723672
1993-09-17,2.86436,2.88011,2.84821,2.86436,3063729
1993-09-20,2.84821,2.85629,2.84023,2.84023,3139721
1993-09-21,2.84023,2.9124,2.84023,2.89608,7337350
1993-09-22,2.9201,3.03235,2.9201,3.02419,7405340
1993-09-23,3.08005,3.1924,3.03235,3.1924,10495069
1993-09-24,3.18415,3.4323,3.18415,3.42451,19466274
1993-09-27,3.4323,3.50447,3.36808,3.40818,12612883
1993-09-28,3.40048,3.4323,3.34434,3.41615,10031113
1993-09-29,3.40818,3.42451,3.36808,3.39223,10297084
1993-09-30,3.40048,3.51216,3.34434,3.41615,13406813
1993-10-01,3.34434,3.36049,3.20845,3.28053,18902322
1993-10-04,3.27227,3.37636,3.27227,3.36808,8017287
1993-10-05,3.40048,3.40048,3.29627,3.36808,6741400
1993-10-06,3.36049,3.38433,3.36049,3.36808,3481691
1993-10-07,3.34434,3.37636,3.34434,3.36808,2397786
1993-10-08,3.37636,3.40818,3.36049,3.37636,3943647
1993-10-11,3.39223,3.4643,3.31214,3.36808,5493511
1993-10-12,3.38433,3.50447,3.38433,3.49641,6239443
1993-10-13,3.40818,3.4323,3.31214,3.37636,12632877
1993-10-14,3.38433,3.49641,3.38433,3.48833,5871480
1993-10-15,3.48833,3.48833,3.37636,3.39223,6297440
1993-10-18,3.39223,3.44026,3.38433,3.38433,5617504
1993-10-19,3.39223,3.4323,3.34434,3.34434,4907569
1993-10-20,3.36049,3.36808,3.32821,3.36808,2967735
1993-10-21,3.36049,3.36049,3.31214,3.33618,1937827
1993-10-22,3.32821,3.40048,3.31214,3.32821,2769754
1993-10-25,3.4323,3.4323,3.36808,3.40048,4401609
1993-10-26,3.40048,3.42451,3.34434,3.38433,3627675
1993-10-27,3.39223,3.49641,3.39223,3.48044,3549684
1993-10-28,3.48044,3.50447,3.39223,3.40818,5931473
1993-10-29,3.42451,3.48833,3.42451,3.48044,2145809
1993-11-01,3.45622,3.5683,3.4323,3.5683,8765222
1993-11-02,3.59223,3.69641,3.53628,3.69641,11890945
1993-11-03,3.69641,3.72822,3.64047,3.70439,11396988
1993-11-04,3.70439,3.8004,3.69641,3.8004,18676345
1993-11-05,3.76819,3.76819,3.63222,3.64797,11045022
1993-11-08,3.65634,3.68825,3.62433,3.65634,4069638
1993-11-09,3.64797,3.68025,3.64797,3.6645,8197272
1993-11-10,3.68825,3.75223,3.68825,3.73641,11930942
1993-11-11,3.73641,3.74437,3.70439,3.72822,4767575
1993-11-12,3.73641,3.75223,3.6645,3.68825,7479337
1993-11-15,3.68825,3.68825,3.64797,3.6645,3029733
1993-11-16,3.6645,3.6645,3.63222,3.6645,6557417
1993-11-17,3.65634,3.68025,3.64797,3.65634,3439698
1993-11-18,3.6645,3.69641,3.65634,3.68025,3963650
1993-11-19,3.68025,3.71227,3.6645,3.68025,3691671
1993-11-22,3.68825,3.68825,3.51216,3.51216,7215362
1993-11-23,3.53628,3.57636,3.52802,3.5683,4469605
1993-11-24,3.59223,3.67219,3.59223,3.63222,6493420
1993-11-26,3.63222,3.64797,3.62433,3.64047,821926
1993-11-29,3.63222,3.63222,3.5683,3.58445,5055549
1993-11-30,3.59223,3.63222,3.56032,3.60059,5503510
1993-12-01,3.60818,3.75223,3.60818,3.72822,10745044
1993-12-02,3.71227,3.72014,3.67219,3.70439,8029286
1993-12-03,3.69641,3.76819,3.69641,3.76819,4465600
1993-12-06,3.76819,3.85643,3.76013,3.83239,8241268
1993-12-07,3.83239,3.83239,3.78445,3.8004,2499779
1993-12-08,3.8004,3.81627,3.78445,3.80839,6707407
1993-12-09,3.8004,3.83239,3.69641,3.72014,4741582
1993-12-10,3.69641,3.75223,3.65634,3.74437,7513329
1993-12-13,3.73641,3.73641,3.70439,3.72014,4043641
1993-12-14,3.73641,3.76819,3.72822,3.74437,4433608
1993-12-15,3.73641,3.8004,3.72014,3.76819,5161539
1993-12-16,3.79233,3.90477,3.79233,3.86443,11352989
1993-12-17,3.86443,3.88844,3.84039,3.87218,4489604
1993-12-20,3.88844,3.92016,3.86443,3.88844,11536974
1993-12-21,3.89613,3.90477,3.79233,3.8004,5219533
1993-12-22,3.8004,3.8004,3.6645,3.76819,9295175
1993-12-23,3.80839,3.86443,3.8004,3.83239,3741672
1993-12-27,3.78445,3.82443,3.73641,3.81627,6239443
1993-12-28,3.8004,3.83239,3.73641,3.76819,3355697
1993-12-29,3.76819,3.8004,3.68825,3.72014,5735488
1993-12-30,3.71227,3.73641,3.70439,3.72014,4245625
1993-12-31,3.76013,3.8004,3.76013,3.7761,3419694
1994-01-03,3.76819,3.84837,3.72822,3.84837,4083640
1994-01-04,3.83239,3.83239,3.73641,3.73641,4639589
1994-01-05,3.75223,3.7761,3.73641,3.76819,7037378
1994-01-06,3.7761,3.8004,3.76819,3.79233,3023732
1994-01-07,3.83239,3.84837,3.81627,3.84039,7149367
1994-01-10,3.84039,3.89613,3.83239,3.84837,3571682
1994-01-11,3.81627,3.90477,3.81627,3.86443,3945648
1994-01-12,3.89613,3.89613,3.86443,3.88844,1781844
1994-01-13,3.88844,3.91227,3.86443,3.90477,3033733
1994-01-14,3.92016,4.01656,3.92016,4.00041,6375438
1994-01-17,3.98447,4.14459,3.98447,4.12074,8181278
1994-01-18,4.12806,4.13641,4.06404,4.12074,5483515
1994-01-19,4.13641,4.18466,4.11219,4.12806,10231090
1994-01-20,4.1683,4.17637,4.1043,4.1683,7041375
1994-01-21,4.1683,4.1683,4.09662,4.15215,3591677
1994-01-24,4.16045,4.1683,4.0724,4.08797,3405695
1994-01-25,4.08797,4.08797,4.00041,4.02435,7499333
1994-01-26,4.03224,4.15215,4.03224,4.14459,6705407
1994-01-27,4.15215,4.25616,4.12806,4.23234,9039197
1994-01-28,4.26464,4.26464,4.20821,4.23234,5129542
1994-01-31,4.2405,4.3044,4.22446,4.25616,7999289
1994-02-01,4.25616,4.3044,4.2405,4.3044,5275529
1994-02-02,4.29614,4.34432,4.26464,4.3044,4977561
1994-02-03,4.29614,4.3044,4.23234,4.28057,5071552
1994-02-04,4.28057,4.3044,4.1683,4.19227,4623587
1994-02-07,4.1683,4.1683,4.1043,4.15215,7485335
1994-02-08,4.13641,4.13641,4.0724,4.0724,3397702
1994-02-09,4.08797,4.19227,4.02435,4.1683,7101370
1994-02-10,4.17637,4.25616,4.17637,4.22446,8499247
1994-02-11,4.22446,4.26464,4.20821,4.23234,6473426
1994-02-14,4.25616,4.28057,4.22446,4.26464,7321353
1994-02-15,4.28057,4.3044,4.22446,4.23234,6693404
1994-02-16,4.23234,4.26464,4.20044,4.25616,14842684
1994-02-17,4.27232,4.27232,4.18466,4.20821,6315439
1994-02-18,4.20821,4.20821,4.13641,4.1683,10299085
1994-02-22,4.1683,4.1683,4.0724,4.08797,6239443
1994-02-23,4.08797,4.09662,4.03224,4.03224,5129542
1994-02-24,4.01656,4.09662,4.01656,4.0724,10721048
1994-02-25,4.08797,4.13641,4.0406,4.0406,6477424
1994-02-28,4.05644,4.13641,4.05644,4.11219,6745400
1994-03-01,4.13641,4.1683,4.06404,4.09662,4431604
1994-03-02,4.08797,4.09662,4.03224,4.0724,7719312
1994-03-03,4.08797,4.08797,4.03224,4.0406,6333438
1994-03-04,4.0406,4.0724,4.03224,4.05644,3845659
1994-03-07,4.17637,4.23234,4.13641,4.20821,14592703
1994-03-08,4.23234,4.27232,4.22446,4.27232,7383342
1994-03-09,4.32826,4.36053,4.29614,4.34432,8695228
1994-03-10,4.34432,4.36841,4.28057,4.3044,6355433
1994-03-11,4.3044,4.3044,4.2405,4.28057,9328175
1994-03-14,4.3044,4.3044,4.23234,4.29614,10642053
1994-03-15,4.32009,4.49665,4.32009,4.45638,11623971
1994-03-16,4.45638,4.57622,4.45638,4.53624,7184361
1994-03-17,4.56883,4.61641,4.5448,4.59267,5887477
1994-03-18,4.57622,4.59267,4.53624,4.56883,4481600
1994-03-21,4.57622,4.60035,4.56017,4.59267,2899741
1994-03-22,4.59267,4.72848,4.56017,4.69627,5682496
1994-03-23,4.70472,4.72848,4.61641,4.64005,9191186
1994-03-24,4.64005,4.64005,4.57622,4.61641,6570416
1994-03-25,4.60835,4.69627,4.60035,4.6881,6811394
1994-03-28,4.69627,4.69627,4.50443,4.53624,5002557
1994-03-29,4.43234,4.47252,4.33653,4.36841,6525417
1994-03-30,4.36841,4.38441,4.20821,4.20821,6739400
1994-03-31,4.22446,4.27232,4.09662,4.26464,9083194
1994-04-04,4.16045,4.36841,4.14459,4.36841,7045376
1994-04-05,4.38441,4.49665,4.36841,4.47252,9346174
1994-04-06,4.48829,4.53624,4.43234,4.49665,6827399
1994-04-07,4.5448,4.58425,4.49665,4.56017,2435788
1994-04-08,4.56017,4.72021,4.5448,4.58425,5425518
1994-04-11,4.60835,4.6881,4.60835,4.62438,4464600
1994-04-12,4.63246,4.64005,4.52058,4.5448,3707669
1994-04-13,4.5448,4.56017,4.38441,4.42449,6999381
1994-04-14,4.40035,4.40035,4.34432,4.40035,7091372
1994-04-15,4.40035,4.40035,4.33653,4.38441,3684672
1994-04-18,4.38441,4.38441,4.27232,4.27232,4332611
1994-04-19,4.22446,4.26464,3.84837,3.98447,19291290
1994-04-20,4.06404,4.08797,3.71227,3.7761,26753631
1994-04-21,3.83239,4.03224,3.82443,3.93641,16855504
1994-04-22,4.03224,4.09662,3.94418,4.0724,13593794
1994-04-25,4.04828,4.08797,3.93641,3.96812,17299469
1994-04-26,3.96812,4.00041,3.87218,3.93641,8153279
1994-04-28,3.98447,4.03224,3.90477,3.91227,8100279
1994-04-29,3.93641,4.13641,3.93641,4.13641,9162190
1994-05-02,4.18466,4.40833,4.18466,4.40035,7856304
1994-05-03,4.70472,4.73665,4.60035,4.63246,20768161
1994-05-04,4.78469,4.80048,4.63246,4.76077,19283292
1994-05-05,4.80845,4.9603,4.78469,4.85659,16825510
1994-05-06,4.78469,4.88851,4.73665,4.76787,10544062
1994-05-09,4.76077,4.80048,4.53624,4.53624,9119189
1994-05-10,4.6881,4.69627,4.60035,4.60835,10108101
1994-05-11,4.60835,4.63246,4.43234,4.52058,6767398
1994-05-12,4.5448,4.72021,4.5448,4.70472,5020556
1994-05-13,4.69627,4.82458,4.66419,4.80048,5725492
1994-05-16,4.80048,4.80845,4.60835,4.64005,3557683
1994-05-17,4.58425,4.60835,4.48829,4.60835,5796487
1994-05-18,4.70472,4.85659,4.66419,4.78469,9087195
1994-05-19,4.83256,4.93635,4.83256,4.88851,6708409
1994-05-20,4.88851,4.9206,4.76787,4.78469,3596682
1994-05-23,4.82458,4.86447,4.78469,4.80845,5231536
1994-05-24,4.82458,4.96836,4.78469,4.94444,5983469
1994-05-25,4.88851,5.00855,4.85659,4.93635,6424428
1994-05-26,4.93635,4.93635,4.76077,4.76077,6498421
1994-05-27,4.78469,4.80845,4.74422,4.76787,3509687
1994-05-31,4.74422,4.80845,4.73665,4.80048,3928652
1994-06-01,4.78469,4.84045,4.74422,4.80845,4843568
1994-06-02,4.80845,4.9206,4.80048,4.90435,6366435
1994-06-03,4.89648,5.00855,4.89648,4.94444,9050193
1994-06-06,4.96836,5.05632,4.9603,5.03256,6595413
1994-06-07,5.03256,5.04037,4.89648,4.94444,6223445
1994-06-08,4.93635,4.98433,4.76077,4.80048,4269620
1994-06-09,4.76787,4.76787,4.63246,4.63246,5971468
1994-06-10,4.6881,4.88851,4.6881,4.86447,5374522
1994-06-13,4.83256,4.94444,4.82458,4.85659,5258533
1994-06-14,4.88851,4.9206,4.83256,4.84045,2644768
1994-06-15,4.86447,4.88851,4.80845,4.80845,2505776
1994-06-16,4.85659,4.9206,4.84045,4.9206,2981735
1994-06-17,4.98433,4.98433,4.85659,4.85659,5345528
1994-06-20,4.83256,4.85659,4.74422,4.80048,2465781
1994-06-21,4.76077,4.76077,4.56883,4.67234,12340905
1994-06-22,4.67234,4.67234,4.49665,4.56883,7329354
1994-06-23,4.56883,4.66419,4.43234,4.49665,8492243
1994-06-24,4.66419,4.70472,4.60835,4.62438,15813599
1994-06-27,4.70472,4.73665,4.66419,4.73665,11011022
1994-06-28,4.69627,4.76787,4.6881,4.76787,7478335
1994-06-29,4.76787,4.83256,4.76077,4.76787,12409896
1994-06-30,4.78469,4.83256,4.38441,4.49665,84474517
1994-07-01,4.53624,4.63246,4.48829,4.56017,20663167
1994-07-05,4.56883,4.62438,4.53624,4.56017,7555328
1994-07-06,4.46437,4.46437,4.36053,4.43234,17161481
1994-07-07,4.44839,4.52058,4.40035,4.50443,7852303
1994-07-08,4.52058,4.52058,4.43234,4.46437,4395611
1994-07-11,4.44839,4.46437,4.36053,4.42449,5562508
1994-07-12,4.40833,4.40833,4.27232,4.34432,8006290
1994-07-13,4.36841,4.46437,4.29614,4.44839,10000112
1994-07-14,4.46437,4.63246,4.46437,4.60035,12093931
1994-07-15,4.60035,4.66419,4.58425,4.60835,5529512
1994-07-18,4.60835,4.63246,4.56017,4.58425,2517775
1994-07-19,4.56883,4.60835,4.48829,4.49665,5179538
1994-07-20,4.50443,4.53624,4.28855,4.36053,13617793
1994-07-21,4.38441,4.40035,4.16045,4.34432,23996873
1994-07-22,4.40833,4.53624,4.38441,4.53624,13548799
1994-07-25,4.50443,4.52058,4.34432,4.40035,6451429
1994-07-26,4.38441,4.44839,4.28855,4.42449,12236916
1994-07-27,4.44839,4.44839,4.36841,4.40035,7502333
1994-07-28,4.36841,4.38441,4.26464,4.26464,13663788
1994-07-29,4.3044,4.53624,4.29614,4.53624,9401166
1994-08-01,4.56017,4.63246,4.56017,4.58425,10690053
1994-08-02,4.64005,4.67234,4.60035,4.60835,8818217
1994-08-03,4.76077,4.76077,4.64005,4.6881,6987384
1994-08-04,4.53624,4.58425,4.38441,4.40035,16546536
1994-08-05,4.40833,4.43234,4.34432,4.42449,7007383
1994-08-08,4.46437,4.53624,4.43234,4.48829,4761579
1994-08-09,4.48829,4.60035,4.47252,4.56017,3971649
1994-08-10,4.56017,4.60835,4.56017,4.60835,6005467
1994-08-11,4.62438,4.67234,4.60035,4.62438,3693674
1994-08-12,4.63246,4.63246,4.56017,4.60835,5852480
1994-08-15,4.63246,4.72021,4.62438,4.62438,4419610
1994-08-16,4.60835,4.63246,4.56017,4.60835,10143101
1994-08-17,4.60035,4.76077,4.58425,4.74422,9854125
1994-08-18,4.70472,4.86447,4.63246,4.86447,7380344
1994-08-19,4.86447,4.9603,4.80845,4.94444,8010294
1994-08-22,4.93635,5.03256,4.89648,5.02439,4985559
1994-08-23,5.05632,5.09638,5.00855,5.03256,5556506
1994-08-24,5.03256,5.06458,4.9603,5.05632,6994378
1994-08-25,5.05632,5.06458,5.00855,5.00855,4358618
1994-08-26,5.06458,5.16039,5.00855,5.09638,5076550
1994-08-29,5.10427,5.16838,5.09638,5.10427,5507512
1994-08-30,5.10427,5.10427,5.00855,5.05632,3871656
1994-08-31,5.06458,5.26431,5.04037,5.20865,9001201
1994-09-01,5.20865,5.25652,5.14444,5.23247,3885652
1994-09-02,5.24037,5.25652,5.13636,5.16039,1931829
1994-09-06,5.14444,5.16838,5.03256,5.06458,4981555
1994-09-07,5.08043,5.16039,5.06458,5.16039,5718495
1994-09-08,5.14444,5.33639,5.14444,5.30418,7037378
1994-09-09,5.23247,5.39212,5.22441,5.36061,9320174
1994-09-12,5.36061,5.39212,5.25652,5.28064,5646498
1994-09-13,5.2966,5.33639,5.23247,5.2966,5570507
1994-09-14,5.28064,5.30418,5.24037,5.30418,5859482
1994-09-15,5.28064,5.39212,5.28064,5.37674,5606502
1994-09-16,5.36821,5.37674,5.32061,5.37674,7484336
1994-09-19,5.37674,5.44064,5.34445,5.36821,6210445
1994-09-20,5.34445,5.37674,5.22441,5.28064,7276355
1994-09-21,5.28064,5.2966,5.16039,5.24037,11626969
1994-09-22,5.23247,5.25652,5.17644,5.24037,5849482
1994-09-23,5.23247,5.2966,5.16838,5.17644,6055462
1994-09-26,5.17644,5.19223,5.06458,5.08043,6954387
1994-09-27,5.06458,5.16838,5.06458,5.13636,5832481
1994-09-28,5.13636,5.36061,5.12053,5.34445,11043019
1994-09-29,5.37674,5.44064,5.23247,5.36061,5273533
1994-09-30,5.36061,5.40078,5.28064,5.28064,5256536
1994-10-03,5.25652,5.30418,5.20865,5.2966,5031555
1994-10-04,5.32061,5.39212,5.22441,5.23247,6981382
1994-10-05,5.17644,5.17644,5.06458,5.14444,5383521
1994-10-06,5.12053,5.16039,5.03256,5.13636,3501689
1994-10-07,5.14444,5.32061,5.13636,5.30418,4589590
1994-10-10,5.33639,5.43241,5.32061,5.39212,2863747
1994-10-11,5.41635,5.46431,5.34445,5.37674,5021555
1994-10-12,5.48044,5.51254,5.43241,5.44064,7437339
1994-10-13,5.46431,5.50421,5.24037,5.28064,7081372
1994-10-14,5.23247,5.32061,5.17644,5.32061,4827572
1994-10-17,5.2966,5.41635,5.28064,5.41635,2595766
1994-10-18,5.40078,5.41635,5.24037,5.28064,3306704
1994-10-19,5.23247,5.23247,5.16838,5.19223,3733668
1994-10-20,5.20865,5.23247,5.09638,5.16838,3681674
1994-10-21,5.16838,5.16838,5.03256,5.08043,3686672
1994-10-24,5.03256,5.24037,5.03256,5.14444,5399520
1994-10-25,5.06458,5.14444,5.06458,5.10427,4258621
1994-10-26,5.14444,5.24037,5.13636,5.24037,3350702
1994-10-27,5.24037,5.32061,5.22441,5.25652,5049551
1994-10-28,5.22441,5.32061,5.20865,5.26431,5476509
1994-10-31,5.26431,5.2966,5.22441,5.25652,3088728
1994-11-01,5.24037,5.24037,5.09638,5.09638,6356439
1994-11-02,5.09638,5.12053,4.96836,4.96836,9280176
1994-11-03,4.9603,4.9603,4.78469,4.82458,21999052
1994-11-04,4.83256,4.93635,4.80048,4.82458,18907327
1994-11-07,4.82458,4.86447,4.80845,4.82458,6996377
1994-11-08,4.82458,4.85659,4.78469,4.84045,9840127
1994-11-09,4.93635,5.00039,4.85659,4.90435,8798217
1994-11-10,4.93635,4.94444,4.80845,4.85659,5526510
1994-11-11,4.84045,4.89648,4.80845,4.86447,3393703
1994-11-14,4.86447,4.90435,4.85659,4.88851,3396698
1994-11-15,4.90435,5.00855,4.90435,5.00855,9215184
1994-11-16,5.00855,5.06458,5.00855,5.06458,6840395
1994-11-17,5.13636,5.13636,5.00855,5.03256,3074728
1994-11-18,5.04037,5.05632,5.02439,5.04037,3178715
1994-11-21,5.06458,5.19223,4.94444,4.9603,4304616
1994-11-22,4.9603,4.96836,4.78469,4.83256,4841572
1994-11-23,4.66419,4.78469,4.64005,4.76077,7468339
1994-11-25,4.83256,4.84045,4.80845,4.80845,1123897
1994-11-28,4.80048,4.89648,4.73665,4.80048,3196718
1994-11-29,4.84045,4.90435,4.80845,4.86447,3950651
1994-11-30,4.9206,4.9206,4.73665,4.74422,4985559
1994-12-01,4.66419,4.73665,4.66419,4.6881,8182274
1994-12-02,4.67234,4.73665,4.63246,4.70472,6288440
1994-12-05,4.73665,4.76787,4.67234,4.6881,4177629
1994-12-06,4.67234,4.6881,4.5448,4.58425,7335350
1994-12-07,4.60835,4.64005,4.27232,4.34432,20658166
1994-12-08,4.34432,4.34432,4.08797,4.08797,43585141
1994-12-09,4.11219,4.23234,4.04828,4.1683,28153506
1994-12-12,4.3044,4.47252,4.29614,4.34432,13576795
1994-12-13,4.38441,4.46437,4.33653,4.44839,8823216
1994-12-14,4.43234,4.48829,4.40833,4.44839,8866214
1994-12-15,4.47252,4.47252,4.34432,4.40035,6696406
1994-12-16,4.46437,4.5448,4.42449,4.50443,7961295
1994-12-19,4.50443,4.56883,4.44839,4.56883,7693318
1994-12-20,4.58425,4.60835,4.52058,4.56017,7773308
1994-12-21,4.58425,4.62438,4.56017,4.60035,6499417
1994-12-22,4.60035,4.60035,4.56017,4.58425,5071552
1994-12-23,4.60835,4.60835,4.50443,4.52058,3539689
1994-12-27,4.56883,4.58425,4.52058,4.58425,7179358
1994-12-28,4.5448,4.56883,4.38441,4.42449,6156453
1994-12-29,4.42449,4.60035,4.40833,4.58425,4685582
1994-12-30,4.60035,4.60035,4.43234,4.49665,3430694
1995-01-03,4.48829,4.48829,4.28855,4.29614,8615236
1995-01-04,4.29614,4.36053,4.23234,4.24856,9094193
1995-01-05,4.24856,4.28855,4.22446,4.26464,8155274
1995-01-06,4.27232,4.36053,4.22446,4.26464,16218564
1995-01-09,4.26464,4.50443,4.26464,4.47252,12487894
1995-01-10,4.63246,4.64005,4.49665,4.56017,11292998
1995-01-11,4.63246,4.64005,4.40833,4.52058,6069463
1995-01-12,4.5448,4.56017,4.33653,4.40035,6106456
1995-01-13,4.43234,4.43234,4.32826,4.40833,8731221
1995-01-16,4.38441,4.44839,4.36841,4.38441,6355433
1995-01-17,4.40833,4.47252,4.36841,4.38441,7892300
1995-01-18,4.43234,4.44839,4.38441,4.40035,6459426
1995-01-19,4.40833,4.56883,4.40035,4.56883,13548799
1995-01-20,4.56017,4.56017,4.46437,4.56017,5551508
1995-01-23,4.48829,4.52058,4.46437,4.49665,4929560
1995-01-24,4.48829,4.49665,4.43234,4.47252,4343616
1995-01-25,4.44839,4.44839,4.36053,4.36841,7513329
1995-01-26,4.38441,4.44839,4.33653,4.36841,6049467
1995-01-27,4.40035,4.40833,4.28855,4.38441,6291441
1995-01-30,4.38441,4.72021,4.38441,4.6881,12940852
1995-01-31,4.6881,4.85659,4.64005,4.83256,16874504
1995-02-01,4.83256,4.94444,4.78469,4.88851,9698138
1995-02-02,4.89648,4.94444,4.73665,4.76077,7268354
1995-02-03,4.76077,4.96836,4.76077,4.9206,14865685
1995-02-06,4.9603,4.96836,4.83256,4.93635,13389815
1995-02-07,4.86447,4.90435,4.82458,4.86447,4985559
1995-02-08,4.82458,4.9206,4.80845,4.90435,9513154
1995-02-09,4.88851,4.89648,4.78469,4.78469,12978849
1995-02-10,4.82458,4.88851,4.73665,4.82458,8101282
1995-02-13,4.83256,4.84045,4.74422,4.76077,2205804
1995-02-14,4.43234,4.63246,4.43234,4.50443,48812671
1995-02-15,4.49665,4.52058,4.43234,4.44839,19116305
1995-02-16,4.43234,4.46437,4.36841,4.40035,14386723
1995-02-17,4.38441,4.38441,4.24856,4.28855,23932880
1995-02-21,4.28855,4.29614,4.16045,4.1683,27951520
1995-02-22,4.22446,4.36053,4.20821,4.33653,21828064
1995-02-23,4.36053,4.43234,4.26464,4.27232,12523888
1995-02-24,4.28855,4.32826,4.23234,4.32826,9669146
1995-02-27,4.27232,4.36053,4.22446,4.27232,7186363
1995-02-28,4.27232,4.28855,4.20044,4.28855,11146007
1995-03-01,4.3044,4.44839,4.3044,4.40035,8000290
1995-03-02,4.38441,4.40833,4.29614,4.29614,9770132
1995-03-03,4.32826,4.34432,4.23234,4.28855,9463162
1995-03-06,4.26464,4.26464,4.20044,4.22446,5893474
1995-03-07,4.20821,4.29614,4.16045,4.23234,11235004
1995-03-08,4.33653,4.33653,4.20044,4.26464,11858945
1995-03-09,4.23234,4.27232,4.20044,4.20821,12184917
1995-03-10,4.20821,4.33653,4.1683,4.26464,11246997
1995-03-13,4.27232,4.36841,4.27232,4.3044,5631499
1995-03-14,4.34432,4.38441,4.34432,4.34432,6769401
1995-03-15,4.36053,4.44839,4.26464,4.43234,11048016
1995-03-16,4.43234,4.73665,4.43234,4.67234,20167216
1995-03-17,4.67234,4.67234,4.60035,4.64005,12050933
1995-03-20,4.64005,4.66419,4.56883,4.60835,3601682
1995-03-21,4.58425,4.58425,4.52058,4.5448,9060195
1995-03-22,4.5448,4.56883,4.52058,4.56017,7060373
1995-03-23,4.53624,4.5448,4.50443,4.5448,7816305
1995-03-24,4.5448,4.66419,4.5448,4.62438,9070198
1995-03-27,4.6881,4.80048,4.6881,4.76787,6650408
1995-03-28,4.76787,4.89648,4.76077,4.84842,11242004
1995-03-29,4.84842,4.98433,4.76787,4.82458,19496273
1995-03-30,4.84842,4.86447,4.71241,4.72848,5006558
1995-03-31,4.70472,4.72848,4.62438,4.66419,8509242
1995-04-03,4.64833,4.66419,4.56883,4.62438,3274704
1995-04-04,4.63246,4.72848,4.53624,4.62438,8411255
1995-04-05,4.59267,4.59267,4.49665,4.52826,6606411
1995-04-06,4.49665,4.53624,4.40833,4.46437,12504890
1995-04-07,4.44839,4.53624,4.44839,4.53624,4821571
1995-04-10,4.51223,4.52826,4.44839,4.47252,6967383
1995-04-11,4.47252,4.49665,4.44839,4.46437,3686672
1995-04-12,4.43234,4.53624,4.43234,4.53624,5077552
1995-04-13,4.5448,4.62438,4.5448,4.56883,5526510
1995-04-17,4.56017,4.62438,4.46437,4.48829,6979380
1995-04-18,4.49665,4.51223,4.3125,4.34432,19273292
1995-04-19,4.28855,4.3044,3.76819,3.92881,97192391
1995-04-20,3.80839,3.91227,3.6645,3.91227,72792548
1995-04-21,3.95246,4.08797,3.88844,4.02435,23216939
1995-04-24,4.00821,4.05644,3.79233,3.85643,22365017
1995-04-25,3.88844,3.91227,3.6645,3.69641,26628640
1995-04-26,3.65634,3.75223,3.59223,3.61645,32091158
1995-04-27,3.6645,3.73641,3.61645,3.72822,24607818
1995-04-28,3.72822,3.72822,3.60059,3.63222,20079220
1995-05-01,3.59223,3.67219,3.5683,3.6645,24362840
1995-05-02,3.71227,3.85643,3.64047,3.83239,19753247
1995-05-03,3.86443,3.87218,3.75223,3.7761,17349461
1995-05-04,3.59223,3.64047,3.4323,3.45622,55150113
1995-05-05,3.50447,3.55195,3.40048,3.53628,42777207
1995-05-08,3.55195,3.63222,3.55195,3.59223,29504383
1995-05-09,3.64047,3.68825,3.61645,3.65634,18459364
1995-05-10,3.69641,3.88844,3.68825,3.86443,25422749
1995-05-11,3.90477,3.90477,3.84039,3.88844,9647151
1995-05-12,3.87218,3.87218,3.76819,3.7761,9069192
1995-05-15,3.79233,3.84039,3.72822,3.83239,9827127
1995-05-16,3.83239,3.86443,3.79233,3.80839,6230447
1995-05-17,3.80839,3.90477,3.80839,3.87218,7378346
1995-05-18,3.92881,3.93641,3.83239,3.85643,12877858
1995-05-19,3.8004,3.83239,3.75223,3.7761,7791312
1995-05-22,3.6645,3.68825,3.5683,3.64047,25763715
1995-05-23,3.61645,3.6645,3.59223,3.59223,24607818
1995-05-24,3.64047,3.71227,3.61645,3.64047,34795916
1995-05-25,3.64047,3.67219,3.59223,3.65634,13239828
1995-05-26,3.6645,3.67219,3.57636,3.60059,9834128
1995-05-30,3.65634,3.6645,3.61645,3.65634,7192363
1995-05-31,3.65634,3.71227,3.63222,3.71227,8616237
1995-06-01,3.73641,3.8004,3.72822,3.7761,8454249
1995-06-02,3.8004,3.87218,3.73641,3.86443,9070198
1995-06-05,3.88844,4.00041,3.87218,3.95246,11865946
1995-06-06,3.93641,3.96812,3.91227,3.92881,9433161
1995-06-07,4.08797,4.1683,4.05644,4.12806,22879972
1995-06-08,4.13641,4.17637,4.12806,4.15215,18893326
1995-06-09,4.15215,4.17637,4.09662,4.17637,11897946
1995-06-12,4.1683,4.17637,4.08797,4.13641,8857212
1995-06-13,4.13641,4.23234,4.08797,4.22446,19472279
1995-06-14,4.0406,4.05644,3.95246,3.99225,31738186
1995-06-15,4.00821,4.06404,3.99225,4.00821,18453366
1995-06-16,4.02435,4.02435,3.97629,3.99225,10649056
1995-06-19,3.99225,4.0724,3.96812,4.06404,9735135
1995-06-20,4.05644,4.08797,4.00041,4.00041,5358524
1995-06-21,4.06404,4.20821,4.02435,4.20044,21944050
1995-06-22,4.39245,4.44839,4.33653,4.44839,45294985
1995-06-23,4.42449,4.42449,4.23234,4.28855,16523533
1995-06-26,4.40833,4.47252,4.26464,4.28855,37996638
1995-06-27,4.26464,4.34432,4.0724,4.08797,44914020
1995-06-28,3.99225,4.05644,3.93641,4.05644,32465120
1995-06-29,4.02435,4.12806,4.00821,4.08797,15723605
1995-06-30,4.08797,4.12806,4.02435,4.12806,17782424
1995-07-03,4.12806,4.20821,4.11219,4.19227,6921386
1995-07-05,4.20044,4.24856,4.13641,4.15215,11564976
1995-07-06,4.13641,4.17637,3.99225,4.0406,32311137
1995-07-07,4.00821,4.05644,3.99225,4.02435,27588555
1995-07-10,4.05644,4.0724,3.99225,4.06404,12819864
1995-07-11,4.0724,4.19227,4.06404,4.15215,11617971
1995-07-12,4.20044,4.27232,4.11219,4.26464,14668698
1995-07-13,4.3044,4.47252,4.3044,4.42449,23012959
1995-07-14,4.44839,4.44839,4.32826,4.43234,14916679
1995-07-17,4.53624,4.63246,4.53624,4.59267,21824064
1995-07-18,4.56017,4.56883,4.47252,4.48829,12991849
1995-07-19,4.40833,4.44839,4.06404,4.3125,21304113
1995-07-20,4.39245,4.46437,4.33653,4.40833,11034021
1995-07-21,4.39245,4.40035,4.36841,4.36841,8171274
1995-07-24,4.3125,4.44839,4.3125,4.44839,10938033
1995-07-25,4.53624,4.60835,4.49665,4.56017,10330083
1995-07-26,4.59267,4.60835,4.49665,4.56017,7751311
1995-07-27,4.59267,4.60835,4.5448,4.56017,12824861
1995-07-28,4.56883,4.60035,4.47252,4.48829,6646411
1995-07-31,4.59267,4.59267,4.48829,4.48829,8723229
1995-08-01,4.48829,4.5448,4.43234,4.51223,6398431
1995-08-02,4.53624,4.59267,4.43234,4.48829,7197364
1995-08-03,4.46437,4.46437,4.08797,4.22446,50342543
1995-08-04,4.20044,4.22446,4.08797,4.08797,23273936
1995-08-07,4.08797,4.1683,4.08797,4.1683,13691785
1995-08-08,4.1683,4.1683,4.09662,4.11219,6272441
1995-08-09,4.13641,4.15215,4.09662,4.11219,4156631
1995-08-10,4.09662,4.1683,4.09662,4.11219,5244530
1995-08-11,4.12806,4.17637,4.11219,4.13641,8485251
1995-08-14,4.13641,4.20044,4.09662,4.13641,8031291
1995-08-15,4.13641,4.20044,4.13641,4.1683,7778310
1995-08-16,4.13641,4.3044,4.13641,4.27232,10269091
1995-08-17,4.3044,4.34432,4.20821,4.33653,9280176
1995-08-18,4.39245,4.44839,4.3044,4.37648,10578065
1995-08-21,4.40035,4.42449,4.33653,4.34432,7558332
1995-08-22,4.34432,4.36841,4.28855,4.3044,4126631
1995-08-23,4.3044,4.3044,4.20044,4.20044,3934648
1995-08-24,4.22446,4.22446,4.13641,4.1683,6328436
1995-08-25,4.17637,4.19227,4.13641,4.17637,3916651
1995-08-28,4.23234,4.23234,4.1683,4.19227,6080460
1995-08-29,4.19227,4.20821,4.13641,4.20821,2997732
1995-08-30,4.23234,4.27232,4.13641,4.22446,8305262
1995-08-31,4.22446,4.24856,4.19227,4.20821,3703674
1995-09-01,4.23234,4.24856,4.1683,4.17637,8213274
1995-09-05,4.17637,4.33653,4.17637,4.33653,8748221
1995-09-06,4.36841,4.40833,4.34432,4.40035,8344258
1995-09-07,4.39245,4.40833,4.3044,4.39245,8835213
1995-09-08,4.39245,4.60835,4.34432,4.59267,21410098
1995-09-11,4.63246,4.66419,4.49665,4.52826,22457009
1995-09-12,4.56017,4.56883,4.49665,4.53624,10465071
1995-09-13,4.5448,4.62438,4.53624,4.56017,13375812
1995-09-14,4.60035,4.66419,4.49665,4.5448,15938587
1995-09-15,4.60835,4.6881,4.56883,4.60835,25002785
1995-09-18,4.63246,4.71241,4.60035,4.66419,17768425
1995-09-19,4.67234,4.72848,4.66419,4.72848,10984025
1995-09-20,4.72848,4.78469,4.71241,4.74422,22173034
1995-09-21,4.73665,4.83256,4.72848,4.82458,11303997
1995-09-22,4.76077,4.80845,4.73665,4.78469,10909032
1995-09-25,4.78469,4.80845,4.71241,4.73665,7404342
1995-09-26,4.73665,4.76787,4.73665,4.73665,6768401
1995-09-27,4.73665,4.73665,4.59267,4.6881,17432456
1995-09-28,4.66419,4.82458,4.63246,4.80048,11090014
1995-09-29,4.78469,4.91234,4.78469,4.87246,17915412
1995-10-02,4.82458,5.00039,4.82458,4.93635,15941585
1995-10-03,4.91234,4.92839,4.87246,4.91234,9232184
1995-10-04,4.88851,4.88851,4.82458,4.86447,7048374
1995-10-05,4.87246,4.94444,4.86447,4.94444,6985382
1995-10-06,4.91234,4.9603,4.87246,4.88851,5973470
1995-10-09,4.83256,4.93635,4.78469,4.89648,7561329
1995-10-10,4.83256,4.84842,4.74422,4.84842,6232447
1995-10-11,4.84842,4.84842,4.74422,4.76787,3497687
1995-10-12,4.76787,4.86447,4.72848,4.84842,5414518
1995-10-13,4.87246,4.91234,4.84842,4.86447,8381254
1995-10-16,4.86447,4.87246,4.82458,4.87246,4266619
1995-10-17,4.91234,4.92839,4.88851,4.92839,7158368
1995-10-18,4.94444,5.02439,4.92839,5.00855,11885946
1995-10-19,4.98433,5.06458,4.94444,4.96836,12496893
1995-10-20,4.96836,4.98433,4.89648,4.94444,4085636
1995-10-23,4.94444,5.07246,4.93635,5.07246,12504890
1995-10-24,5.09638,5.43241,5.08842,5.43241,30808270
1995-10-25,5.40078,5.47258,5.34445,5.36061,28393486
1995-10-26,5.40838,5.40838,5.20038,5.40838,19746246
1995-10-27,5.27246,5.36821,5.23247,5.2966,8132279
1995-10-30,5.36061,5.3848,5.32061,5.36821,4970557
1995-10-31,5.3848,5.40838,5.2966,5.2966,5863482
1995-11-01,5.2966,5.47258,5.2966,5.42441,12354900
1995-11-02,5.43241,5.78477,5.40078,5.7368,24732810
1995-11-03,5.83234,5.83234,5.70469,5.80841,16218564
1995-11-06,5.78477,5.80841,5.7368,5.7368,11116013
1995-11-07,5.7368,5.82456,5.69661,5.7368,23481920
1995-11-08,5.69661,5.7446,5.62462,5.7368,14835685
1995-11-09,5.78477,5.78477,5.69661,5.72046,8754221
1995-11-10,5.72046,5.80041,5.65645,5.68855,5900476
1995-11-13,5.7368,5.80841,5.72046,5.80841,5387524
1995-11-14,5.82456,5.84078,5.76821,5.80041,7590326
1995-11-15,5.76821,5.78477,5.68855,5.7446,4211624
1995-11-16,5.7446,5.76089,5.69661,5.7446,6107460
1995-11-17,5.72046,5.88875,5.69661,5.82456,5948475
1995-11-20,5.78477,5.80841,5.48845,5.52081,6015466
1995-11-21,5.49699,5.72046,5.49699,5.69661,14012752
1995-11-22,5.72046,5.83234,5.70469,5.80841,11036023
1995-11-24,5.80041,5.82456,5.76821,5.76821,4196630
1995-11-27,5.78477,5.85657,5.67241,5.83234,6369435
1995-11-28,5.86453,6.0087,5.76089,6.0087,15988582
1995-11-29,6.0087,6.0087,5.94488,5.96861,8258266
1995-11-30,6.00041,6.26465,5.96861,6.26465,12499888
1995-12-01,6.24072,6.24072,6.02466,6.10454,15309640
1995-12-04,6.09673,6.09673,5.97622,6.03255,12672872
1995-12-05,6.0087,6.19247,6.0087,6.16064,10327086
1995-12-06,6.13681,6.25649,6.13681,6.24072,9570148
1995-12-07,6.23226,6.26465,6.16064,6.22494,9264181
1995-12-08,6.19247,6.20825,6.09673,6.1445,5269528
1995-12-11,6.23226,6.34452,6.19247,6.29644,8231268
1995-12-12,6.26465,6.30454,6.22494,6.29644,5722498
1995-12-13,6.29644,6.33652,6.23226,6.3202,6647409
1995-12-14,6.33652,6.36872,6.25649,6.28021,8137281
1995-12-15,6.30454,6.48081,6.28021,6.48081,15234647
1995-12-18,6.43256,6.43256,6.13681,6.20825,11311995
1995-12-19,6.1445,6.20825,5.96861,6.02466,12207919
1995-12-20,5.96045,6.09673,5.84078,5.96861,12185920
1995-12-21,5.96861,6.3202,5.96045,6.1767,15828601
1995-12-22,6.1767,6.3202,6.1767,6.26465,7639323
1995-12-26,6.29644,6.3202,6.20825,6.25649,2287795
1995-12-27,6.24072,6.47244,6.24072,6.44043,4051639
1995-12-28,6.43256,6.5448,6.39267,6.51263,4303620
1995-12-29,6.49656,6.52856,6.40834,6.51263,4015643
1996-01-02,6.48081,6.48081,6.37632,6.44043,9510154
1996-01-03,6.45658,6.50454,6.36872,6.47244,11146007
1996-01-04,6.48081,6.52856,6.40834,6.52856,8375255
1996-01-05,6.50454,6.50454,6.20825,6.26465,11440986
1996-01-08,6.26465,6.26465,6.12066,6.1445,2320788
1996-01-09,6.1445,6.1445,5.70469,5.80041,12685875
1996-01-10,5.76821,5.97622,5.7368,5.78477,16467541
1996-01-11,5.80841,5.85657,5.7446,5.80041,10627056
1996-01-12,5.80041,5.80841,5.60049,5.65645,13208826
1996-01-15,5.69661,5.86453,5.68855,5.80841,10035109
1996-01-16,5.86453,5.92075,5.80041,5.90451,8199275
1996-01-17,5.88875,5.96861,5.85657,5.94488,6665409
1996-01-18,6.00041,6.13681,6.00041,6.04041,7647322
1996-01-19,6.04041,6.08059,5.85657,5.89654,7781307
1996-01-22,5.86453,5.90451,5.78477,5.78477,4175629
1996-01-23,5.80841,5.82456,5.67241,5.7446,9715137
1996-01-24,5.7446,6.09673,5.7446,6.04041,7707318
1996-01-25,6.03255,6.16853,6.02466,6.08059,7511330
1996-01-26,6.08059,6.1767,6.08059,6.1767,4476605
1996-01-29,6.1767,6.28021,6.09673,6.16853,7516337
1996-01-30,6.1767,6.19247,6.08059,6.16853,6358434
1996-01-31,6.1445,6.36872,6.10454,6.25649,9915121
1996-02-01,6.34452,6.36872,6.25649,6.29644,8725222
1996-02-02,6.33652,6.34452,6.29644,6.33652,6139452
1996-02-05,6.28021,6.30454,6.02466,6.25649,17166475
1996-02-06,6.25649,6.33652,6.19247,6.23226,17510450
1996-02-07,6.26465,6.37632,6.20825,6.24072,7655326
1996-02-08,6.26465,6.48081,6.26465,6.44043,8124281
1996-02-09,6.43256,6.5767,6.42468,6.43256,11075017
1996-02-12,6.52856,6.76077,6.50454,6.69628,9458160
1996-02-13,6.63266,6.80866,6.60833,6.71281,8044288
1996-02-14,6.71281,6.80866,6.64026,6.68062,7934296
1996-02-15,6.65677,6.71281,6.61631,6.68062,9604149
1996-02-16,6.68062,6.68062,6.44043,6.48081,9460159
1996-02-20,6.45658,6.47244,6.33652,6.39267,9033195
1996-02-21,6.36037,6.43256,6.34452,6.40834,5826482
1996-02-22,6.40834,6.52856,6.40834,6.48081,7059377
1996-02-23,6.50454,6.50454,6.42468,6.49656,3722672
1996-02-26,6.48081,6.52856,6.39267,6.43256,4266619
1996-02-27,6.37632,6.47244,6.24072,6.47244,3956650
1996-02-28,6.47244,6.50454,6.28021,6.3202,6978380
1996-02-29,6.28021,6.52856,6.23226,6.49656,13494805
1996-03-01,6.5448,6.88055,6.51263,6.67256,17347463
1996-03-04,6.67256,6.71281,6.5767,6.61631,5796487
1996-03-05,6.61631,6.67256,6.56047,6.56855,6214444
1996-03-06,6.56047,6.5767,6.42468,6.48081,9871125
1996-03-07,6.45658,6.50454,6.44043,6.50454,7274354
1996-03-08,6.45658,6.45658,6.22494,6.23226,9260179
1996-03-11,6.13681,6.36872,6.12066,6.33652,10309088
1996-03-12,6.28021,6.28021,6.10454,6.26465,7881303
1996-03-13,6.20825,6.39267,6.16064,6.24878,10040109
1996-03-14,6.37632,6.43256,6.24072,6.24072,9510154
1996-03-15,6.28021,6.28021,6.1445,6.16853,6917391
1996-03-18,6.19247,6.22494,6.1767,6.19247,4216624
1996-03-19,6.25649,6.3202,6.23226,6.26465,5950472
1996-03-20,6.24072,6.24072,6.05647,6.16853,9318172
1996-03-21,6.1445,6.28021,6.13681,6.22494,6672406
1996-03-22,6.26465,6.26465,6.1445,6.1445,2408784
1996-03-25,6.25649,6.26465,6.10454,6.13681,2869747
1996-03-26,6.09673,6.16064,6.0087,6.05647,4310617
1996-03-27,6.04041,6.20825,5.97622,6.1445,6236450
1996-03-28,6.12066,6.13681,5.97622,6.05647,4736581
1996-03-29,6.12066,6.19247,6.05647,6.13681,7951294
1996-04-01,6.30454,6.40834,6.22494,6.39267,9571151
1996-04-02,6.37632,6.39267,6.24072,6.36872,8224275
1996-04-03,6.36872,6.36872,6.29644,6.33652,7986291
1996-04-04,6.3202,6.34452,6.1445,6.23226,7230360
1996-04-08,6.08856,6.13681,5.96861,6.08856,8949205
1996-04-09,6.10454,6.18447,6.0087,6.06446,4790573
1996-04-10,6.05647,6.06446,5.7368,5.82456,11838954
1996-04-11,5.87242,6.0087,5.7368,6.00041,11840948
1996-04-12,6.00041,6.06446,5.93652,6.04041,7233357
1996-04-15,6.09673,6.20825,6.05647,6.1445,10536064
1996-04-16,6.1445,6.24072,6.10454,6.24072,5685495
1996-04-17,6.18447,6.20093,6.04041,6.06446,5336526
1996-04-18,6.05647,6.05647,5.96045,5.98456,9374170
1996-04-19,5.78477,6.00041,5.78477,5.98456,18080397
1996-04-22,5.98456,5.98456,5.76089,5.76821,17574438
1996-04-23,5.78477,5.88875,5.76089,5.84078,12841862
1996-04-24,5.88875,5.93652,5.80841,5.80841,7614327
1996-04-25,5.80841,5.89654,5.76821,5.86453,7096372
1996-04-26,5.83234,5.96045,5.78477,5.82456,5648502
1996-04-29,5.82456,5.86453,5.7446,5.80041,4939562
1996-04-30,5.82456,5.89654,5.80841,5.83234,5268530
1996-05-01,5.82456,5.83234,5.70469,5.7446,10799043
1996-05-02,5.70469,5.72046,5.62462,5.67241,15549624
1996-05-03,5.67241,5.78477,5.6483,5.67241,11704962
1996-05-06,5.69661,5.70469,5.49699,5.60049,12543889
1996-05-07,5.3848,5.54446,5.33639,5.42441,36245787
1996-05-08,5.3848,5.43241,5.33639,5.40838,26514646
1996-05-09,5.44835,5.47258,5.30418,5.44835,13004848
1996-05-10,5.47258,5.52081,5.30418,5.32832,13596796
1996-05-13,5.36061,5.48845,5.32832,5.40838,15222652
1996-05-14,5.40838,5.40838,5.32832,5.3848,13145836
1996-05-15,5.3848,5.56062,5.3848,5.48845,10153100
1996-05-16,5.48845,5.54446,5.48845,5.50421,6980378
1996-05-17,5.6085,5.6085,5.49699,5.50421,8870214
1996-05-20,5.52081,5.54446,5.42441,5.44835,8179273
1996-05-21,5.44835,5.46431,5.26431,5.30418,14566708
1996-05-22,5.30418,5.43241,5.2966,5.36061,9625149
1996-05-23,5.33639,5.36821,5.27246,5.27246,7149367
1996-05-24,5.28833,5.36061,5.27246,5.2966,11665965
1996-05-28,5.30418,5.30418,5.16838,5.23247,11287000
1996-05-29,5.26431,5.26431,5.1284,5.16838,13631788
1996-05-30,5.26431,5.42441,5.18445,5.34445,11618973
1996-05-31,5.48845,5.48845,5.36821,5.47258,8160272
1996-06-03,5.46431,5.54446,5.42441,5.54446,5300529
1996-06-04,5.53638,5.54446,5.23247,5.2966,24144860
1996-06-05,5.33639,5.50421,5.33639,5.46431,12563888
1996-06-06,5.49699,5.52081,5.44835,5.48845,8193273
1996-06-07,5.20865,5.33639,5.20865,5.26431,16372552
1996-06-10,5.23247,5.23247,5.06458,5.07246,16903500
1996-06-11,5.11244,5.13636,5.00855,5.03256,18885326
1996-06-12,5.06458,5.28833,5.06458,5.24835,20540179
1996-06-13,5.23247,5.2966,5.16039,5.23247,7928296
1996-06-14,5.33639,5.36821,5.20865,5.20865,17065487
1996-06-17,5.23247,5.23247,5.14444,5.20865,8816215
1996-06-18,5.28833,5.28833,5.20865,5.23247,5907478
1996-06-19,5.28833,5.28833,4.98433,5.07246,16924497
1996-06-20,4.88851,4.91234,4.7921,4.80845,29019428
1996-06-21,4.83256,4.88851,4.80048,4.86447,28362484
1996-06-24,4.86447,4.86447,4.7921,4.80845,16000583
1996-06-25,4.7921,4.86447,4.76787,4.86447,7248355
1996-06-26,4.86447,4.9603,4.80048,4.93635,9190185
1996-06-27,4.94444,5.08842,4.94444,5.02439,9752137
1996-06-28,5.08842,5.09638,5.00855,5.03256,11171010
1996-07-01,5.03256,5.09638,5.00855,5.08842,5371522
1996-07-02,5.07246,5.07246,4.9603,4.96836,12050933
1996-07-03,4.96836,4.96836,4.84842,4.93635,15474629
1996-07-05,4.82458,4.84842,4.7921,4.83256,7540332
1996-07-08,4.80845,4.86447,4.74422,4.80048,10782045
1996-07-09,4.7921,4.7921,4.53624,4.5448,31670194
1996-07-10,4.57622,4.57622,4.33653,4.40833,46072916
1996-07-11,3.5683,3.64047,2.99218,3.09628,145023150
1996-07-12,3.1924,3.33618,3.1924,3.30426,80353878
1996-07-15,3.33618,3.33618,3.21614,3.25649,34462946
1996-07-16,3.25649,3.30426,3.16845,3.20039,30984253
1996-07-17,3.33618,3.35232,3.26449,3.31214,18645349
1996-07-18,3.36808,3.49641,3.32821,3.41615,13684785
1996-07-19,3.4643,3.49641,3.36808,3.40048,17154481
1996-07-22,3.40048,3.47218,3.31214,3.45622,8599237
1996-07-23,3.4643,3.4643,3.29627,3.33618,10080104
1996-07-24,3.1924,3.28053,3.1924,3.23227,12559883
1996-07-25,3.25649,3.29627,3.23227,3.24017,12936853
1996-07-26,3.26449,3.39223,3.24017,3.33618,13809772
1996-07-29,3.33618,3.36808,3.29627,3.33618,4775574
1996-07-30,3.36808,3.39223,3.30426,3.36808,24382837
1996-07-31,3.39223,3.4323,3.31214,3.36808,11140013
1996-08-01,3.36808,3.50447,3.36808,3.44026,20539173
1996-08-02,3.44026,3.51216,3.44026,3.50447,14848687
1996-08-05,3.51216,3.64047,3.50447,3.63222,29751360
1996-08-06,3.73641,3.7761,3.71227,3.75223,34104977
1996-08-07,3.76819,3.81627,3.76819,3.81627,14611708
1996-08-08,3.91227,3.96812,3.88844,3.91227,23372928
1996-08-09,3.93641,4.00821,3.87218,3.95246,13154835
1996-08-12,3.96812,3.97629,3.81627,3.85643,6994378
1996-08-13,3.79233,3.84039,3.68825,3.72822,8864212
1996-08-14,3.79233,3.87218,3.76819,3.76819,11713958
1996-08-15,3.7761,3.85643,3.7761,3.81627,8900212
1996-08-16,3.81627,3.87218,3.79233,3.87218,9258177
1996-08-19,3.90477,3.92881,3.87218,3.91227,5973470
1996-08-20,3.86443,3.90477,3.8004,3.85643,7249355
1996-08-21,3.86443,3.97629,3.84039,3.88844,7926295
1996-08-22,3.92881,4.0406,3.92881,4.00821,7857302
1996-08-23,3.99225,4.00821,3.92881,3.97629,7854299
1996-08-26,3.95246,3.97629,3.87218,3.91227,4785576
1996-08-27,3.91227,4.00821,3.91227,3.97629,9523153
1996-08-28,3.96812,4.00821,3.93641,3.96812,7433341
1996-08-29,3.93641,3.93641,3.87218,3.87218,6812393
1996-08-30,3.86443,3.88844,3.8004,3.85643,11043019
1996-09-03,3.81627,3.91227,3.79233,3.85643,8079278
1996-09-04,3.84039,4.05644,3.83239,4.0406,17157479
1996-09-05,3.99225,4.0406,3.91227,3.95246,16408546
1996-09-06,3.95246,3.95246,3.8004,3.86443,21745070
1996-09-09,3.86443,3.91227,3.84039,3.88844,6581414
1996-09-10,3.90477,3.90477,3.81627,3.85643,5367523
1996-09-11,4.00821,4.0724,3.99225,4.00041,17013487
1996-09-12,4.03224,4.15215,4.00821,4.11219,18416370
1996-09-13,4.28855,4.28855,4.20044,4.22446,20040223
1996-09-16,4.27232,4.44839,4.27232,4.28855,20160217
1996-09-17,4.19227,4.3125,4.19227,4.26464,10047111
1996-09-18,4.27232,4.3044,4.2405,4.27232,7103370
1996-09-19,4.27232,4.27232,4.1683,4.22446,8373260
1996-09-20,4.26464,4.26464,4.17637,4.2405,7575330
1996-09-23,4.20821,4.27232,4.1683,4.20821,5779486
1996-09-24,4.19227,4.20044,4.13641,4.15215,7432340
1996-09-25,4.13641,4.17637,4.08797,4.11219,7565332
1996-09-26,4.11219,4.19227,4.09662,4.12806,9178187
1996-09-27,4.09662,4.1683,4.0724,4.08797,8111281
1996-09-30,4.08797,4.15215,4.0724,4.15215,7158368
1996-10-01,4.1683,4.17637,3.95246,4.06404,10391081
1996-10-02,4.08797,4.19227,4.05644,4.08797,8497247
1996-10-03,4.08797,4.15215,4.0724,4.12806,7537329
1996-10-04,4.2405,4.2405,4.0724,4.0724,10265088
1996-10-07,4.06404,4.0724,3.99225,4.03224,9027201
1996-10-08,4.00821,4.05644,3.93641,3.95246,9325174
1996-10-09,3.97629,3.99225,3.90477,3.92881,9350173
1996-10-10,3.90477,3.93641,3.84039,3.88844,9034197
1996-10-11,3.88844,3.88844,3.81627,3.86443,11601972
1996-10-14,3.87218,3.92881,3.84039,3.90477,11027024
1996-10-15,3.90477,3.95246,3.88844,3.91227,12672872
1996-10-16,3.93641,3.95246,3.87218,3.90477,8081286
1996-10-17,3.91227,3.96812,3.84039,3.93641,6634410
1996-10-18,3.93641,4.03224,3.90477,3.97629,13372814
1996-10-21,3.95246,3.99225,3.84039,3.84039,7464337
1996-10-22,3.85643,3.86443,3.65634,3.65634,17575440
1996-10-23,3.67219,3.70439,3.61645,3.61645,17113481
1996-10-24,3.64047,3.65634,3.50447,3.53628,16792509
1996-10-25,3.59223,3.64047,3.53628,3.59223,13118833
1996-10-28,3.61645,3.65634,3.59223,3.61645,18238382
1996-10-29,3.64047,3.72822,3.59223,3.72822,15956584
1996-10-30,3.73641,3.83239,3.61645,3.73641,10966031
1996-10-31,3.76819,3.8004,3.70439,3.76819,5555507
1996-11-01,3.7761,3.83239,3.75223,3.79233,6681407
1996-11-04,3.8004,3.83239,3.70439,3.71227,5430517
1996-11-05,3.71227,3.73641,3.6645,3.70439,12040932
1996-11-06,3.73641,4.06404,3.73641,4.00041,20143215
1996-11-07,4.26464,4.48829,4.25616,4.42449,32661108
1996-11-08,4.36841,4.37648,4.28855,4.33653,19823240
1996-11-11,4.35238,4.46437,4.35238,4.39245,11301998
1996-11-12,4.37648,4.40833,4.3044,4.36841,12307911
1996-11-13,4.40035,4.47252,4.37648,4.42449,6229446
1996-11-14,4.43234,4.44839,4.28855,4.32826,6259448
1996-11-15,4.37648,4.37648,4.28855,4.33653,4212622
1996-11-18,4.35238,4.39245,4.33653,4.37648,2638767
1996-11-19,4.13641,4.28855,4.13641,4.2405,19296289
1996-11-20,4.25616,4.3125,4.2405,4.2405,6715404
1996-11-21,4.2405,4.2405,4.17637,4.20044,7575330
1996-11-22,4.28855,4.43234,4.2405,4.39245,7003380
1996-11-25,4.37648,4.5448,4.36841,4.49665,7469337
1996-11-26,4.51223,4.52826,4.32826,4.37648,7098368
1996-11-27,4.37648,4.37648,4.27232,4.28855,6918384
1996-11-29,4.26464,4.3125,4.25616,4.3044,1999824
1996-12-02,4.3044,4.3044,4.22446,4.3044,6426427
1996-12-03,4.39245,4.44839,4.35238,4.35238,10367078
1996-12-04,4.3125,4.52826,4.3044,4.46437,9264181
1996-12-05,4.51223,4.73665,4.49665,4.66419,22717988
1996-12-06,4.59267,4.88851,4.5448,4.72848,29116418
1996-12-09,4.70472,4.76077,4.66419,4.73665,13090844
1996-12-10,4.71241,4.76787,4.71241,4.74422,8004291
1996-12-11,4.60035,4.72848,4.60035,4.6881,8826217
1996-12-12,4.6881,4.71241,4.60835,4.62438,9252177
1996-12-13,4.56883,4.59267,4.43234,4.46437,7036375
1996-12-16,4.56883,4.73665,4.53624,4.6881,16242557
1996-12-17,4.63246,4.66419,4.53624,4.60835,10196095
1996-12-18,4.62438,4.70472,4.56883,4.6881,9194184
1996-12-19,4.76077,4.76077,4.62438,4.6881,8828214
1996-12-20,4.76077,4.76077,4.66419,4.67234,9433161
1996-12-23,4.60835,4.6881,4.57622,4.62438,4897561
1996-12-24,4.60835,4.73665,4.60035,4.64833,2467777
1996-12-26,4.64833,4.66419,4.59267,4.63246,3590683
1996-12-27,4.62438,4.62438,4.56883,4.57622,3055731
1996-12-30,4.57622,4.57622,4.48829,4.49665,7199363
1996-12-31,4.49665,4.52826,4.47252,4.48829,6183451
1997-01-02,4.48829,4.53624,4.39245,4.51223,5744486
1997-01-03,4.56883,4.66419,4.53624,4.63246,8566239
1997-01-06,4.63246,4.70472,4.57622,4.64833,9806130
1997-01-07,4.64833,4.66419,4.63246,4.66419,5728496
1997-01-08,4.63246,4.6881,4.5448,4.56883,21843065
1997-01-09,4.59267,4.60835,4.53624,4.53624,16781510
1997-01-10,4.5448,4.60035,4.48829,4.59267,11547975
1997-01-13,4.56883,4.60035,4.40035,4.42449,14006756
1997-01-14,4.39245,4.40035,4.25616,4.35238,27209587
1997-01-15,4.32826,4.43234,4.28855,4.40833,14125745
1997-01-16,4.42449,4.46437,4.37648,4.43234,7285352
1997-01-17,4.44839,4.47252,4.28855,4.3125,8562242
1997-01-20,4.32826,4.37648,4.3044,4.33653,5988471
1997-01-21,4.36841,4.56883,4.36841,4.51223,10403073
1997-01-22,4.51223,4.51223,4.40833,4.40833,13102835
1997-01-23,4.42449,4.73665,4.42449,4.5448,16550532
1997-01-24,4.60835,4.73665,4.60835,4.72848,21054135
1997-01-27,4.72848,4.76787,4.59267,4.60035,13277826
1997-01-28,4.62438,4.71241,4.52826,4.62438,12038931
1997-01-29,4.62438,4.6881,4.60035,4.63246,4427609
1997-01-30,4.63246,4.64833,4.5448,4.64833,6035463
1997-01-31,4.71241,4.89648,4.6881,4.86447,20779159
1997-02-03,4.84842,4.87246,4.6881,4.87246,12622879
1997-02-04,4.87246,4.87246,4.70472,4.72848,9840127
1997-02-05,4.63246,4.70472,4.56883,4.57622,14411722
1997-02-06,4.57622,4.62438,4.51223,4.5448,10296085
1997-02-07,4.57622,4.72848,4.5448,4.66419,9113192
1997-02-10,4.71241,4.84842,4.70472,4.76787,8446251
1997-02-11,4.76787,4.80048,4.60835,4.67234,10767049
1997-02-12,4.6881,4.84842,4.64833,4.84842,12410900
1997-02-13,4.88851,5.13636,4.80048,5.04824,61914517
1997-02-14,5.20865,5.43241,5.16039,5.42441,39310515
1997-02-18,5.33639,5.36821,5.18445,5.2966,19402280
1997-02-19,5.27246,5.27246,5.08842,5.1284,13215829
1997-02-20,5.06458,5.20038,5.06458,5.16039,11988937
1997-02-21,5.18445,5.20865,5.08842,5.11244,11161007
1997-02-24,5.08842,5.11244,5.04824,5.08842,6911384
1997-02-25,5.08842,5.14444,5.07246,5.1284,11453986
1997-02-26,5.1284,5.14444,4.96836,5.07246,11146007
1997-02-27,5.07246,5.1284,5.00039,5.00855,6726403
1997-02-28,5.06458,5.09638,4.96836,4.98433,8914212
1997-03-03,4.98433,5.13636,4.94444,5.1284,11284002
1997-03-04,5.16838,5.24835,5.11244,5.13636,12038931
1997-03-05,5.14444,5.27246,5.09638,5.24835,11205007
1997-03-06,5.22441,5.23247,5.13636,5.16039,6427430
1997-03-07,5.18445,5.36821,5.16039,5.36061,18005403
1997-03-10,5.30418,5.42441,5.2966,5.36821,12861857
1997-03-11,5.3848,5.49699,5.36061,5.49699,18620351
1997-03-12,5.47258,5.50421,5.44835,5.47258,13521802
1997-03-13,5.44835,5.47258,5.36821,5.3848,8156277
1997-03-14,5.3848,5.44835,5.3848,5.3848,10014111
1997-03-17,5.3848,5.42441,5.32832,5.3848,13840771
1997-03-18,5.36821,5.40078,5.23247,5.24835,4880566
1997-03-19,5.24835,5.33639,5.03256,5.09638,8087281
1997-03-20,5.14444,5.20865,5.06458,5.16838,5805487
1997-03-21,5.16838,5.20038,5.06458,5.09638,6298440
1997-03-24,5.03256,5.44835,5.02439,5.36821,13555798
1997-03-25,5.40078,5.40078,5.1284,5.18445,9982116
1997-03-26,5.18445,5.23247,5.11244,5.20038,9182184
1997-03-27,5.14444,5.18445,5.00855,5.03256,5327527
1997-03-31,5.00855,5.00855,4.74422,4.74422,12183917
1997-04-01,4.76787,4.87246,4.76787,4.86447,7166365
1997-04-02,4.85659,4.97662,4.80048,4.97662,11163006
1997-04-03,4.95259,4.96836,4.84045,4.84045,7155364
1997-04-04,4.84045,5.07246,4.81641,5.00039,11347993
1997-04-07,5.00039,5.05632,4.99248,5.04037,10376081
1997-04-08,5.00855,5.03256,4.92839,5.00855,5566508
1997-04-09,5.08842,5.15251,5.05632,5.10427,11790955
1997-04-10,5.08842,5.2966,5.08842,5.24037,13117834
1997-04-11,5.11244,5.28833,5.04037,5.04037,12962850
1997-04-14,5.04037,5.07246,4.96836,4.99248,12873859
1997-04-15,5.08842,5.08842,4.93635,4.9603,8852217
1997-04-16,4.97662,5.04037,4.81641,4.93635,13337817
1997-04-17,4.95259,5.15251,4.95259,5.03256,9256178
1997-04-18,5.04037,5.05632,4.64005,4.70472,22108041
1997-04-21,4.64005,4.71241,4.56883,4.61641,16461540
1997-04-22,4.60035,4.64005,4.47252,4.49665,12752870
1997-04-23,4.53624,4.57622,4.44062,4.45638,16971493
1997-04-24,4.51223,4.52826,4.37648,4.39245,15996582
1997-04-25,4.40035,4.47252,4.36841,4.44062,9918117
1997-04-28,4.46437,4.5521,4.43234,4.46437,7696319
1997-04-29,4.64005,4.6881,4.56883,4.6881,15801598
1997-04-30,4.7921,4.93635,4.73665,4.85659,10041108
1997-05-01,4.83256,4.85659,4.65677,4.75239,12082928
1997-05-02,4.80048,4.91234,4.76787,4.87246,10280087
1997-05-05,4.85659,4.89648,4.83256,4.88851,8194273
1997-05-06,4.91234,5.00855,4.86447,4.88851,20322195
1997-05-07,4.96836,5.19223,4.96836,5.04037,12118924
1997-05-08,5.28833,5.33639,5.10427,5.10427,36574758
1997-05-09,5.15251,5.24037,4.93635,5.05632,19979232
1997-05-12,5.11244,5.19223,5.04037,5.17644,8324262
1997-05-13,5.22441,5.27246,5.16838,5.19223,9374170
1997-05-14,5.20038,5.20865,5.11244,5.15251,12764864
1997-05-15,5.1284,5.15251,5.05632,5.06458,4043641
1997-05-16,5.07246,5.15251,5.00855,5.07246,7233357
1997-05-19,5.08842,5.1284,5.07246,5.1284,3268708
1997-05-20,5.10427,5.19223,5.05632,5.19223,5871480
1997-05-21,5.19223,5.20865,5.11244,5.16838,6358434
1997-05-22,5.16838,5.17644,5.06458,5.11244,5256536
1997-05-23,5.08842,5.17644,5.06458,5.16838,7617323
1997-05-27,5.15251,5.33639,5.13636,5.27246,8398254
1997-05-28,5.2966,5.2966,5.22441,5.28833,5651498
1997-05-29,5.26431,5.37674,5.26431,5.31244,6790396
1997-05-30,5.28833,5.63252,5.25652,5.63252,17287468
1997-06-02,5.6085,5.66463,5.40838,5.50421,22849974
1997-06-03,5.47258,5.50421,5.35241,5.40838,12410900
1997-06-04,5.40838,5.46431,5.40078,5.42441,13301819
1997-06-05,5.42441,5.42441,5.36821,5.39212,8949205
1997-06-06,5.39212,5.4566,5.36821,5.4566,6277443
1997-06-09,5.4566,5.56841,5.43241,5.56841,15764599
1997-06-10,5.56841,5.6085,5.52834,5.59244,11313996
1997-06-11,5.60049,5.63252,5.52834,5.56841,8245267
1997-06-12,5.57647,5.6483,5.50421,5.60049,7861301
1997-06-13,5.60049,5.6483,5.59244,5.62462,5656497
1997-06-16,5.36821,5.4566,5.36821,5.40078,15591617
1997-06-17,5.36821,5.43241,5.28833,5.33639,11966940
1997-06-18,5.28833,5.32832,5.17644,5.20038,7176364
1997-06-19,5.25652,5.39212,5.22441,5.36821,23175945
1997-06-20,5.36821,5.47258,5.35241,5.47258,12116927
1997-06-23,5.40838,5.48845,5.37674,5.40838,15672612
1997-06-24,5.27246,5.42441,5.22441,5.40078,19240296
1997-06-25,5.42441,5.48044,5.40838,5.4566,17097485
1997-06-26,5.46431,5.52834,5.2966,5.40078,8355258
1997-06-27,5.48845,5.50421,5.20865,5.24037,21032135
1997-06-30,5.24037,5.25652,5.13636,5.19223,16641521
1997-07-01,5.17644,5.28064,5.16838,5.20865,13684785
1997-07-02,5.19223,5.24037,5.16838,5.24037,9900126
1997-07-03,5.20865,5.33639,5.20865,5.28833,7775310
1997-07-07,5.31244,5.40838,5.28833,5.2966,6761403
1997-07-08,5.25652,5.28064,5.16838,5.24037,13004848
1997-07-09,5.20865,5.22441,4.99248,5.06458,24287849
1997-07-10,5.06458,5.1284,5.05632,5.09638,13317821
1997-07-11,5.11244,5.18445,5.09638,5.16838,12226918
1997-07-14,5.13636,5.15251,5.06458,5.06458,11134015
1997-07-15,5.07246,5.28064,5.07246,5.24037,13275824
1997-07-16,5.24037,5.40838,5.24037,5.37674,16836508
1997-07-17,5.39212,5.40078,5.33639,5.36821,10051109
1997-07-18,5.36821,5.37674,5.20865,5.28833,6437429
1997-07-21,5.26431,5.36821,5.25652,5.32832,3975647
1997-07-22,5.32832,5.33639,5.27246,5.28833,8130279
1997-07-23,5.43241,5.46431,5.33639,5.46431,13800773
1997-07-24,5.48044,5.70469,5.25652,5.6483,19688255
1997-07-25,5.63252,5.63252,5.52834,5.55252,13120835
1997-07-28,5.52834,5.54446,5.44064,5.47258,5854479
1997-07-29,5.47258,5.60049,5.4566,5.55252,6960383
1997-07-30,5.59244,5.68855,5.56841,5.65645,13982764
1997-07-31,5.66463,5.69661,5.56841,5.68855,6417429
1997-08-01,5.66463,5.68855,5.53638,5.63252,4998557
1997-08-04,5.71257,6.00041,5.71257,5.99265,23791888
1997-08-05,5.87242,5.87242,5.66463,5.72046,23645906
1997-08-06,5.7446,5.87242,5.69661,5.79255,21531093
1997-08-07,5.53638,5.56841,5.04037,5.06458,81948736
1997-08-08,5.05632,5.17644,4.89648,5.16838,43236166
1997-08-11,5.19223,5.19223,4.87246,4.96836,26659636
1997-08-12,5.00039,5.04037,4.87246,4.88851,17291466
1997-08-13,4.94444,4.94444,4.80048,4.81641,14197741
1997-08-14,4.88851,4.95259,4.84045,4.93635,16399546
1997-08-15,4.93635,5.06458,4.89648,4.98433,16352550
1997-08-18,4.98433,5.08842,4.96836,4.97662,13457807
1997-08-19,4.98433,5.07246,4.96836,5.05632,8362264
1997-08-20,5.05632,5.05632,4.92839,5.00855,9487157
1997-08-21,5.00855,5.00855,4.86447,4.93635,10651055
1997-08-22,4.88851,4.96836,4.85659,4.9603,6613416
1997-08-25,4.98433,4.99248,4.86447,4.88851,7964291
1997-08-26,4.87246,4.93635,4.87246,4.89648,10027109
1997-08-27,4.89648,4.91234,4.7921,4.86447,7196359
1997-08-28,4.85659,4.85659,4.7764,4.84045,6865389
1997-08-29,4.85659,4.89648,4.83256,4.85659,3543684
1997-09-02,4.88851,5.02439,4.88851,5.00039,9985118
1997-09-03,5.08842,5.16838,5.06458,5.06458,14890680
1997-09-04,5.05632,5.16838,5.02439,5.11244,11024023
1997-09-05,5.33639,5.33639,5.24037,5.28833,17841416
1997-09-08,5.32061,5.35241,5.18445,5.20865,6254443
1997-09-09,5.16838,5.37674,5.16838,5.28064,8633236
1997-09-10,5.28064,5.32832,5.24037,5.26431,8235271
1997-09-11,5.27246,5.40078,5.20038,5.24037,16075573
1997-09-12,5.33639,5.40838,5.28833,5.35241,14501715
1997-09-15,5.39212,5.40078,5.30418,5.33639,8049285
1997-09-16,5.33639,5.40838,5.32061,5.36061,5118547
1997-09-17,5.36821,5.39212,5.32061,5.35241,6401432
1997-09-18,5.34445,5.46431,5.34445,5.40078,7755314
1997-09-19,5.46431,5.46431,5.37674,5.37674,5603501
1997-09-22,5.37674,5.42441,5.32061,5.40078,5042550
1997-09-23,5.40078,5.40838,5.10427,5.24037,16987492
1997-09-24,5.22441,5.2966,5.10427,5.1284,12017933
1997-09-25,5.11244,5.11244,4.91234,5.05632,15253647
1997-09-26,5.05632,5.05632,4.96836,4.98433,6123457
1997-09-29,4.9206,4.9206,4.7921,4.88851,21632083
1997-09-30,4.92839,5.00855,4.91234,4.99248,12450891
1997-10-01,5.00039,5.15251,5.00039,5.10427,22165038
1997-10-02,5.03256,5.03256,4.84045,4.86447,20418192
1997-10-03,4.93635,5.00039,4.7921,4.84045,13751781
1997-10-06,4.87246,4.89648,4.73665,4.80845,9771133
1997-10-07,4.80048,5.08842,4.67234,5.00855,11743959
1997-10-08,5.24037,5.36821,5.16838,5.32832,46744856
1997-10-09,5.25652,5.33639,5.20038,5.24037,11310995
1997-10-10,5.20038,5.24037,5.15251,5.16838,5624502
1997-10-13,5.16838,5.26431,5.16838,5.20038,3075726
1997-10-14,5.20865,5.22441,5.12053,5.18445,5568503
1997-10-15,5.13636,5.18445,5.11244,5.12053,7989289
1997-10-16,5.16838,5.23247,5.1284,5.16039,8344258
1997-10-17,5.06458,5.18445,5.05632,5.17644,6289442
1997-10-20,5.28833,5.33639,5.24037,5.26431,7619325
1997-10-21,5.28064,5.28833,5.24037,5.26431,4914559
1997-10-22,5.33639,5.35241,5.24037,5.32832,7733311
1997-10-23,5.28833,5.28833,5.14444,5.20865,7440342
1997-10-24,5.27246,5.27246,5.15251,5.15251,4678585
1997-10-27,4.59267,4.7764,4.29614,4.29614,37474675
1997-10-28,4.2405,4.84045,4.23234,4.73665,35412862
1997-10-29,4.71241,4.83256,4.70472,4.74422,14962673
1997-10-30,4.6881,4.76787,4.63246,4.67234,10615057
1997-10-31,4.6881,4.72848,4.53624,4.62438,17882415
1997-11-03,4.70472,4.75239,4.66419,4.6881,9327173
1997-11-04,4.6881,4.89648,4.6881,4.84045,8903206
1997-11-05,4.87246,5.04037,4.83256,5.00855,11427984
1997-11-06,5.33639,5.39212,5.28833,5.32832,33736011
1997-11-07,5.25652,5.2966,5.19223,5.28833,11296996
1997-11-10,5.33639,5.35241,5.22441,5.26431,6108459
1997-11-11,5.28833,5.2966,5.20865,5.25652,4050643
1997-11-12,5.20865,5.26431,5.13636,5.20038,6456428
1997-11-13,5.19223,5.28833,5.14444,5.26431,3575681
1997-11-14,5.2966,5.35241,5.19223,5.31244,4605590
1997-11-17,5.35241,5.40838,5.34445,5.36821,5852480
1997-11-18,5.34445,5.36821,5.24037,5.24037,3133720
1997-11-19,5.22441,5.31244,5.20038,5.2966,5348527
1997-11-20,5.46431,5.46431,5.33639,5.36821,7711319
1997-11-21,5.36821,5.36821,5.25652,5.30418,5793483
1997-11-24,5.28833,5.28833,5.19223,5.24037,11311995
1997-11-25,5.20865,5.22441,5.07246,5.08842,14217738
1997-11-26,5.11244,5.18445,5.10427,5.16039,5119544
1997-11-28,5.16039,5.22441,5.16039,5.20038,1300881
1997-12-01,5.24037,5.26431,5.20038,5.24037,6576420
1997-12-02,5.26431,5.2966,5.24037,5.27246,2596772
1997-12-03,5.28064,5.28064,5.16838,5.20865,7666321
1997-12-04,5.20865,5.20865,5.11244,5.13636,5581507
1997-12-05,5.13636,5.28833,5.10427,5.18445,7855302
1997-12-08,5.20038,5.25652,5.19223,5.23247,6383432
1997-12-09,5.16838,5.19223,5.1284,5.16039,4074639
1997-12-10,5.08842,5.16838,4.99248,5.04037,14453717
1997-12-11,5.04037,5.09638,5.00039,5.00855,8280264
1997-12-12,5.00855,5.03256,4.87246,4.90435,6725404
1997-12-15,4.91234,4.98433,4.89648,4.92839,6881386
1997-12-16,4.93635,5.00039,4.88851,4.97662,6436425
1997-12-17,4.95259,4.99248,4.93635,4.95259,6324438
1997-12-18,4.95259,4.95259,4.67234,4.73665,20746163
1997-12-19,4.71241,4.76787,4.6881,4.74422,14173746
1997-12-22,4.76787,4.7921,4.6881,4.69627,6808397
1997-12-23,4.70472,4.71241,4.56883,4.63246,14020757
1997-12-24,4.70472,4.71241,4.64005,4.6881,5951472
1997-12-26,4.71241,4.74422,4.71241,4.73665,1162896
1997-12-29,4.73665,4.80845,4.72848,4.80845,5763489
1997-12-30,4.7921,4.96836,4.7921,4.90435,6592412
1997-12-31,4.90435,5.05632,4.89648,4.9603,6428431
1998-01-02,4.96836,5.05632,4.93635,4.9603,5072550
1998-01-05,4.9603,5.02439,4.94444,4.95259,8110280
1998-01-06,4.89648,4.99248,4.83256,4.97662,9482161
1998-01-07,4.96836,5.04037,4.93635,5.02439,10699051
1998-01-08,5.02439,5.08842,5.00855,5.04037,11449982
1998-01-09,5.04037,5.05632,4.93635,4.93635,11218002
1998-01-12,4.7921,4.96836,4.7921,4.85659,12666876
1998-01-13,4.85659,4.85659,4.76787,4.7921,10538064
1998-01-14,4.81641,4.93635,4.80048,4.87246,6571418
1998-01-15,4.7921,4.80048,4.6881,4.6881,15819598
1998-01-16,4.6881,4.87246,4.6881,4.80048,11181006
1998-01-20,4.81641,4.83256,4.72021,4.78469,11804954
1998-01-21,4.76787,4.85659,4.73665,4.78469,9367168
1998-01-22,4.7764,4.85659,4.71241,4.7921,6292438
1998-01-23,4.78469,4.83256,4.67234,4.72021,11956939
1998-01-26,4.72021,4.72848,4.64005,4.67234,6059460
1998-01-27,4.66419,4.82458,4.66419,4.7921,10947027
1998-01-28,4.80845,4.88851,4.80048,4.86447,9022196
1998-01-29,4.87246,4.96836,4.87246,4.93635,6738400
1998-01-30,5.00039,5.11244,4.96836,5.11244,9194184
1998-02-02,5.27246,5.28833,5.20038,5.22441,12393900
1998-02-03,5.19223,5.20865,5.11244,5.20038,8167277
1998-02-04,5.19223,5.24037,5.16039,5.23247,8405255
1998-02-05,5.22441,5.30418,5.19223,5.20865,6709404
1998-02-06,5.22441,5.22441,5.16039,5.20865,4366612
1998-02-09,5.19223,5.43241,5.19223,5.40838,12932851
1998-02-10,5.46431,5.56062,5.37674,5.42441,11191008
1998-02-11,5.40838,5.4566,5.35241,5.36061,5568503
1998-02-12,5.43241,5.6085,5.28064,5.59244,22023048
1998-02-13,5.60049,5.88875,5.60049,5.80041,39109530
1998-02-17,5.77647,5.84857,5.64039,5.66463,12940852
1998-02-18,5.66463,5.86453,5.66463,5.83234,22467006
1998-02-19,5.80841,5.88057,5.77647,5.84857,7008380
1998-02-20,5.88057,5.91222,5.83234,5.84857,8259270
1998-02-23,5.84078,5.96045,5.83234,5.94488,7634322
1998-02-24,6.0087,6.16064,5.91222,5.94488,21483098
1998-02-25,5.99265,6.09673,5.99265,6.03255,10250089
1998-02-26,6.06446,6.09673,6.03255,6.07261,6692407
1998-02-27,6.04888,6.1123,6.01656,6.05647,3391702
1998-03-02,5.99265,6.1123,5.97622,6.10454,7864302
1998-03-03,6.08856,6.29644,6.08856,6.26465,16556532
1998-03-04,6.23226,6.47244,6.1445,6.41632,13946762
1998-03-05,6.28867,6.36037,6.26465,6.32875,9858122
1998-03-06,6.41632,6.44043,6.36872,6.3844,12421902
1998-03-09,6.36872,6.47244,6.36872,6.44043,11200005
1998-03-10,6.48858,6.59259,6.48858,6.59259,15531620
1998-03-11,6.56855,6.59259,6.48081,6.56047,11179010
1998-03-12,6.51263,6.69628,6.51263,6.67256,10320084
1998-03-13,6.65677,6.67256,6.53645,6.5448,6416429
1998-03-16,6.51263,6.55242,6.48858,6.50454,4977561
1998-03-17,6.51263,6.51263,6.44869,6.48858,6379433
1998-03-18,6.45658,6.56855,6.44869,6.5448,5661498
1998-03-19,6.56855,6.61631,6.40083,6.47244,7010381
1998-03-20,6.49656,6.49656,6.3844,6.40083,6262441
1998-03-23,6.36872,6.45658,6.3127,6.45658,7817306
1998-03-24,6.49656,6.63266,6.47244,6.61631,9383168
1998-03-25,6.61631,6.67256,6.55242,6.6488,7678313
1998-03-26,6.62507,6.68859,6.59259,6.65677,7032378
1998-03-27,6.68859,6.70465,6.55242,6.56855,7331348
1998-03-30,6.51263,6.5448,6.44043,6.49656,6254443
1998-03-31,6.52068,6.56047,6.41632,6.46466,9334174
1998-04-01,6.33652,6.48081,6.33652,6.44043,8291266
1998-04-02,6.56855,6.8888,6.56855,6.84826,17675430
1998-04-03,6.83277,6.98434,6.80056,6.96848,15626611
1998-04-06,6.96848,6.97674,6.76828,6.84826,8020289
1998-04-07,6.84826,6.84826,6.77672,6.80056,5551508
1998-04-08,6.83277,7.00058,6.83277,6.85662,7653320
1998-04-09,6.86459,7.01654,6.84826,6.9926,6232447
1998-04-13,6.97674,6.9926,6.91292,6.97674,7084375
1998-04-14,6.98434,7.23259,6.94435,7.23259,13118833
1998-04-15,7.16091,7.17665,7.02433,7.05682,9978116
1998-04-16,7.04067,7.08113,6.9284,6.97674,4585595
1998-04-17,6.9607,6.97674,6.8967,6.96848,3266709
1998-04-20,6.9607,7.03296,6.95273,6.96848,5880477
1998-04-21,6.95273,6.97674,6.8967,6.96848,5349524
1998-04-22,6.94435,7.03296,6.94435,7.02433,5852480
1998-04-23,7.00058,7.00058,6.72859,6.76077,5711492
1998-04-24,6.74445,6.80866,6.67256,6.68062,9058192
1998-04-27,6.48858,6.5448,6.39267,6.44043,11992937
1998-04-28,6.51263,6.62507,6.48081,6.56855,8280264
1998-04-29,6.73685,6.73685,6.5448,6.66429,11229004
1998-04-30,6.68859,7.08854,6.68062,7.01654,14197741
1998-05-01,6.96848,7.00058,6.88055,6.95273,8750220
1998-05-04,6.95273,7.04827,6.90429,6.9607,5604504
1998-05-05,6.92061,7.08113,6.90429,7.01654,7466336
1998-05-06,7.00058,7.12082,6.8967,6.98434,7026377
1998-05-07,7.01654,7.08113,6.93694,7.02433,10791042
1998-05-08,7.02433,7.28874,7.02433,7.24836,11124016
1998-05-11,7.22451,7.35265,7.18483,7.19271,9937120
1998-05-12,7.19271,7.22451,7.10466,7.1685,5212535
1998-05-13,7.22451,7.28874,7.18483,7.22451,7627320
1998-05-14,7.24836,7.37676,7.22451,7.25626,13462809
1998-05-15,7.24836,7.24836,7.02433,7.02433,5703500
1998-05-18,7.02433,7.02433,6.74445,6.91292,7748314
1998-05-19,6.8967,6.90429,6.68062,6.70465,7218360
1998-05-20,6.68062,6.76828,6.51263,6.5767,14643698
1998-05-21,6.66429,6.84073,6.63266,6.78459,9254176
1998-05-22,6.73685,6.75243,6.56855,6.62507,7600322
1998-05-26,6.6488,6.6488,6.46466,6.48858,9908120
1998-05-27,6.44869,6.49656,6.33652,6.40083,6051463
1998-05-28,6.20825,6.33652,6.04041,6.24072,67143053
1998-05-29,6.3127,6.42468,6.3127,6.39267,45269985
1998-06-01,6.33652,6.33652,6.26465,6.3127,15820595
1998-06-02,6.3127,6.3127,6.16853,6.20825,14104746
1998-06-03,6.25649,6.33652,6.23226,6.24072,12834860
1998-06-04,6.24072,6.24072,6.1445,6.20825,6051463
1998-06-05,6.19247,6.36872,6.19247,6.27263,9690144
1998-06-08,6.3127,6.39267,6.25649,6.27263,6848391
1998-06-09,6.27263,6.35297,6.25649,6.35297,9070198
1998-06-10,6.34452,6.46466,6.32875,6.3844,10250089
1998-06-11,6.3844,6.44043,6.35297,6.36872,8011291
1998-06-12,6.35297,6.44043,6.34452,6.37632,8628237
1998-06-15,6.37632,6.37632,6.25649,6.26465,10930034
1998-06-16,6.28867,6.28867,6.1123,6.18447,9826127
1998-06-17,6.28867,6.3202,6.25649,6.28867,14145742
1998-06-18,6.28867,6.40083,6.26465,6.40083,13041843
1998-06-19,6.39267,6.40083,6.29644,6.32875,6910387
1998-06-22,6.30454,6.30454,6.20093,6.23226,5826482
1998-06-23,6.28867,6.28867,6.16853,6.19247,5495511
1998-06-24,6.16853,6.36037,6.15238,6.36037,9929120
1998-06-25,6.36037,6.42468,6.30454,6.40083,9022196
1998-06-26,6.40083,6.51263,6.40083,6.51263,8903206
1998-06-29,6.5767,6.61631,6.52068,6.56855,9120195
1998-06-30,6.47244,6.47244,6.32875,6.36037,13880766
1998-07-01,6.40083,6.63266,6.39267,6.56047,11586973
1998-07-02,6.50454,6.55242,6.48081,6.49656,7268354
1998-07-06,6.48858,6.49656,6.44869,6.48858,4618592
1998-07-07,6.48858,6.50454,6.46466,6.48081,11754960
1998-07-08,6.48858,6.48858,6.46466,6.48858,9227180
1998-07-09,6.47244,6.48081,6.42468,6.43256,4566598
1998-07-10,6.42468,6.42468,6.25649,6.34452,6765403
1998-07-13,6.41632,6.41632,6.20093,6.26465,6050466
1998-07-14,6.26465,6.28867,6.19247,6.23226,4832569
1998-07-15,6.23226,6.23226,6.12066,6.13681,8598237
1998-07-16,6.07261,6.15238,5.95256,6.13681,19517271
1998-07-17,6.1445,6.23226,6.1445,6.20093,7254353
1998-07-20,6.1767,6.1767,6.09673,6.12066,6225446
1998-07-21,6.12066,6.12846,5.95256,5.97622,11641971
1998-07-22,5.96861,5.99265,5.80041,5.82456,11589974
1998-07-23,5.82456,5.83234,5.59244,5.6483,20761159
1998-07-24,5.68855,5.7368,5.60049,5.66463,13276822
1998-07-27,5.64039,5.80841,5.60049,5.64039,8441252
1998-07-28,5.66463,5.77647,5.66463,5.76089,12748867
1998-07-29,5.80041,5.81676,5.76089,5.76821,6177450
1998-07-30,5.76821,5.76821,5.4566,5.53638,23761896
1998-07-31,5.53638,5.6483,5.51254,5.64039,13560798
1998-08-03,5.64039,5.75238,5.46431,5.50421,13466802
1998-08-04,5.50421,5.50421,5.24835,5.24835,21022136
1998-08-05,5.30418,5.3848,5.10427,5.28064,19619258
1998-08-06,4.19227,4.20044,3.25649,3.7761,202259081
1998-08-07,3.76013,3.79233,3.59223,3.62433,77068169
1998-08-10,3.6645,3.6645,3.25649,3.33618,72798551
1998-08-11,3.09628,3.49641,2.95209,3.49641,55740062
1998-08-12,3.59223,3.72014,3.37636,3.48044,49019657
1998-08-13,3.20039,3.28833,3.13598,3.20039,75521306
1998-08-14,3.22439,3.25649,3.10424,3.12828,26759628
1998-08-17,3.15229,3.22439,3.12828,3.18415,21860061
1998-08-18,3.28833,3.37636,3.22439,3.22439,20260208
1998-08-19,3.24017,3.26449,3.16845,3.22439,24743805
1998-08-20,3.20845,3.34434,3.18415,3.27227,97828333
1998-08-21,3.25649,3.42451,3.20039,3.40048,18300378
1998-08-24,3.40048,3.42451,3.34434,3.42451,21669079
1998-08-25,3.49641,3.53628,3.48044,3.51216,21669079
1998-08-26,3.45622,3.5683,3.44026,3.52042,18403370
1998-08-27,3.45622,3.50447,3.42451,3.45622,36072803
1998-08-28,3.47218,3.5683,3.47218,3.5683,14104746
1998-08-31,3.54475,3.72014,3.54475,3.60818,16408546
1998-09-01,3.60818,3.96812,3.53628,3.76013,24835798
1998-09-02,3.74437,3.79233,3.6645,3.6645,19499271
1998-09-03,3.65634,3.71227,3.60818,3.6645,16997491
1998-09-04,3.6645,3.6645,3.59223,3.59223,15000667
1998-09-08,3.62433,3.72014,3.56032,3.70439,14628704
1998-09-09,3.68025,3.72014,3.50447,3.54475,11049020
1998-09-10,3.44026,3.5683,3.44026,3.56032,14691699
1998-09-11,3.54475,3.6645,3.51216,3.59223,9095191
1998-09-14,3.59223,3.73641,3.59223,3.70439,7016375
1998-09-15,3.68025,3.76819,3.65634,3.76013,5118547
1998-09-16,3.74437,3.83239,3.73641,3.79233,10894037
1998-09-17,3.74437,3.97629,3.69641,3.96061,14699695
1998-09-18,3.94418,4.14459,3.86443,4.11219,13025847
1998-09-21,4.09662,4.09662,3.99225,4.00041,9720136
1998-09-22,4.00041,4.0724,3.93641,4.00821,9100193
1998-09-23,4.09662,4.16045,4.02435,4.16045,4822576
1998-09-24,4.11219,4.13641,3.74437,3.90477,10195097
1998-09-25,3.84039,3.84039,3.71227,3.76013,16977498
1998-09-28,3.79233,3.80839,3.76819,3.79233,6428431
1998-09-29,3.79233,3.79233,3.62433,3.65634,4353616
1998-09-30,3.57636,3.59223,3.48044,3.49641,11719960
1998-10-01,3.44026,3.44026,3.33618,3.33618,26600643
1998-10-02,3.37636,3.68025,3.37636,3.67219,28768446
1998-10-05,3.64047,3.76819,3.59223,3.74437,19998228
1998-10-06,3.64047,3.82443,3.64047,3.79233,12199917
1998-10-07,3.74437,3.92016,3.74437,3.79233,12927853
1998-10-08,3.6645,3.6645,3.48044,3.51216,20103214
1998-10-09,3.50447,3.72822,3.50447,3.70439,7375347
1998-10-12,3.73641,3.76013,3.64047,3.72822,4314616
1998-10-13,3.72822,3.83239,3.64047,3.68025,5002557
1998-10-14,3.63222,3.74437,3.63222,3.74437,6000472
1998-10-15,3.72014,4.00821,3.69641,3.94418,6575413
1998-10-16,3.94418,4.00821,3.86443,3.86443,3777662
1998-10-19,3.94418,3.97629,3.93641,3.96061,5116541
1998-10-20,3.80839,3.82443,3.74437,3.76819,13367815
1998-10-21,3.79233,3.82443,3.72014,3.74437,14089750
1998-10-22,3.7761,3.7761,3.65634,3.68025,16504537
1998-10-23,3.69641,3.73641,3.64047,3.65634,7814306
1998-10-26,3.65634,3.6645,3.59223,3.65634,7578329
1998-10-27,3.65634,3.69641,3.59223,3.67219,9972111
1998-10-28,3.67219,3.72014,3.59223,3.70439,11044019
1998-10-29,3.74437,4.16045,3.74437,4.1043,25514739
1998-10-30,4.19227,4.37648,4.17637,4.29614,17674431
1998-11-02,4.29614,4.46437,4.25616,4.45638,9995116
1998-11-03,4.40035,4.56017,4.34432,4.5448,8159278
1998-11-04,4.57622,4.6881,4.56017,4.58425,12887857
1998-11-05,4.39245,4.76787,4.3125,4.63246,32031162
1998-11-06,4.6881,4.96836,4.67234,4.9603,18392368
1998-11-09,4.93635,4.93635,4.80048,4.91234,9389168
1998-11-10,4.91234,4.96836,4.84842,4.86447,9713141
1998-11-11,4.84045,4.84842,4.61641,4.67234,5693493
1998-11-12,4.6881,4.6881,4.51223,4.57622,5085549
1998-11-13,4.56017,4.56017,4.49665,4.52826,6768401
1998-11-16,4.5448,4.60835,4.32826,4.40833,9864126
1998-11-17,4.40833,4.57622,4.36841,4.5448,13380814
1998-11-18,4.64005,4.85659,4.56883,4.76077,10149099
1998-11-19,4.83256,4.86447,4.7764,4.84842,7953292
1998-11-20,4.91234,5.05632,4.78469,4.7921,17787424
1998-11-23,4.7921,4.7921,4.63246,4.68051,12798867
1998-11-24,4.68051,4.7764,4.64005,4.6881,2993736
1998-11-25,4.67234,4.70472,4.39245,4.58425,9306175
1998-11-27,4.59267,4.64005,4.52826,4.64005,1601855
1998-11-30,4.59267,4.59267,4.48041,4.50443,4258621
1998-12-01,4.39245,4.56017,4.39245,4.48829,5539506
1998-12-02,4.48041,4.7921,4.47252,4.7921,7627320
1998-12-03,4.69627,4.70472,4.56883,4.56883,9020201
1998-12-04,4.64005,4.80048,4.63246,4.66419,10941031
1998-12-07,4.72848,4.93635,4.72848,4.78469,9209185
1998-12-08,4.74422,4.93635,4.72848,4.80845,6769401
1998-12-09,4.64005,4.73665,4.29614,4.32826,41387329
1998-12-10,4.61641,4.6881,4.19227,4.29614,37385686
1998-12-11,4.36841,4.5448,4.34432,4.51223,17870413
1998-12-14,4.49665,4.51223,4.14459,4.29614,13558799
1998-12-15,4.28057,4.36841,4.25616,4.27232,8266265
1998-12-16,4.3044,4.43234,4.29614,4.36841,5981468
1998-12-17,4.36053,4.39245,4.28057,4.34432,9296176
1998-12-18,4.29614,4.39245,4.29614,4.32826,10728049
1998-12-21,4.3044,4.48041,4.28855,4.45638,9236182
1998-12-22,4.44062,4.52826,4.36053,4.36841,6324438
1998-12-23,4.39245,4.48829,4.36841,4.43234,4189627
1998-12-24,4.4164,4.49665,4.4164,4.45638,1503863
1998-12-28,4.39245,4.53624,4.39245,4.44062,4812572
1998-12-29,4.45638,4.48041,4.39245,4.39245,3774666
1998-12-30,4.4164,4.57622,4.40035,4.44839,5749493
1998-12-31,4.44839,4.60035,4.29614,4.3044,7060373
1999-01-04,4.36841,4.57622,4.36841,4.52826,10246091
1999-01-05,4.5448,4.70472,4.53624,4.60035,4429608
1999-01-06,4.72848,4.84045,4.71241,4.7921,12272913
1999-01-07,4.76787,4.80048,4.70472,4.71241,20391189
1999-01-08,4.71241,4.72848,4.50443,4.5448,8726226
1999-01-11,4.48041,4.66419,4.46437,4.60835,6670410
1999-01-12,4.5448,4.63246,4.45638,4.50443,5887477
1999-01-13,4.39245,4.49665,4.26464,4.28855,18328373
1999-01-14,4.28855,4.43234,4.2405,4.26464,9457163
1999-01-15,4.3125,4.52826,4.3044,4.51223,9853128
1999-01-19,4.56883,4.56883,4.33653,4.40035,3412696
1999-01-20,4.37648,4.4164,4.3044,4.34432,7125366
1999-01-21,4.36053,4.36841,4.09662,4.16045,9652149
1999-01-22,4.23234,4.49665,4.20821,4.39245,12243913
1999-01-25,4.37648,4.39245,4.28057,4.3125,8397255
1999-01-26,4.29614,4.3125,3.93641,4.12806,29498385
1999-01-27,4.19227,4.3044,4.19227,4.26464,13890769
1999-01-28,4.26464,4.52826,4.26464,4.44062,13081835
1999-01-29,4.44839,4.51223,4.43234,4.46437,7744312
1999-02-01,4.46437,4.80048,4.46437,4.73665,12905855
1999-02-02,4.66419,4.73665,4.65677,4.69627,14639704
1999-02-03,4.69627,4.70472,4.66419,4.70472,9444160
1999-02-04,4.65677,4.65677,4.58425,4.59267,6673405
1999-02-05,4.58425,4.59267,4.47252,4.51223,9911122
1999-02-08,4.46437,4.51223,4.43234,4.44062,5646498
1999-02-09,4.43234,4.44062,4.19227,4.19227,5565506
1999-02-10,4.19227,4.26464,4.14459,4.2405,9573152
1999-02-11,4.24856,4.37648,4.24856,4.36053,4907569
1999-02-12,4.34432,4.49665,4.24856,4.44839,6005467
1999-02-16,4.44839,4.73665,4.44839,4.73665,9311175
1999-02-17,4.69627,4.71241,4.60035,4.67234,12418900
1999-02-18,4.69627,4.73665,4.68051,4.71241,11471982
1999-02-19,4.7764,4.81641,4.69627,4.69627,17541446
1999-02-22,4.69627,4.90435,4.69627,4.88851,20574174
1999-02-23,4.86447,4.93635,4.84045,4.88851,10519066
1999-02-24,4.87246,4.90435,4.61641,4.74422,10956033
1999-02-25,4.72848,4.83256,4.72848,4.76787,11323998
1999-02-26,4.7921,4.92839,4.7921,4.92839,15175656
1999-03-01,4.91234,5.04824,4.90435,4.98433,11551976
1999-03-02,4.93635,5.22441,4.93635,5.18445,16121571
1999-03-03,5.16039,5.18445,5.02439,5.03256,21070135
1999-03-04,5.08043,5.08842,4.99248,4.99248,16442543
1999-03-05,5.01654,5.15251,5.01654,5.14444,10719052
1999-03-08,5.1284,5.24037,5.09638,5.16838,5845481
1999-03-09,5.1284,5.28064,5.1284,5.23247,7976295
1999-03-10,5.16838,5.23247,5.16039,5.22441,2948739
1999-03-11,5.28833,5.43241,5.27246,5.35241,8371264
1999-03-12,5.33639,5.36821,5.24037,5.24835,5810486
1999-03-15,5.24037,5.43241,5.24037,5.37674,5251538
1999-03-16,5.36821,5.41635,5.34445,5.39212,3515691
1999-03-17,5.41635,5.46431,5.34445,5.34445,7559331
1999-03-18,5.33639,5.41635,5.2966,5.35241,11006023
1999-03-19,5.40078,5.44064,5.35241,5.35241,9694138
1999-03-22,5.31244,5.42441,5.30418,5.41635,3675675
1999-03-23,5.35241,5.41635,5.23247,5.28833,6110459
1999-03-24,5.2966,5.30418,5.21614,5.24835,3111724
1999-03-25,5.28833,5.28833,5.23247,5.26431,6145453
1999-03-26,5.24037,5.26431,5.23247,5.23247,3104727
1999-03-29,5.18445,5.21614,5.16039,5.16838,6244446
1999-03-30,5.16039,5.20865,5.16039,5.20038,4346618
1999-03-31,5.24835,5.36821,5.22441,5.25652,6927387
1999-04-01,5.23247,5.32832,5.20038,5.26431,10550058
1999-04-05,5.24037,5.34445,5.23247,5.31244,9444160
1999-04-06,5.2966,5.2966,5.03256,5.04037,10890038
1999-04-07,5.02439,5.10427,4.9603,5.06458,7924297
1999-04-08,4.7921,4.80048,4.46437,4.46437,47250811
1999-04-09,4.5448,4.88051,4.5448,4.72848,17999404
1999-04-12,4.72848,4.74422,4.62438,4.64005,16052574
1999-04-13,4.63246,4.63246,4.57622,4.59267,23899881
1999-04-14,4.5448,4.81641,4.53624,4.74422,14639704
1999-04-15,4.72848,4.86447,4.69627,4.86447,12833860
1999-04-16,4.83256,5.00039,4.83256,5.00039,13304824
1999-04-19,5.04824,5.13636,5.04824,5.10427,11254998
1999-04-20,5.09638,5.41635,5.08842,5.40838,13558799
1999-04-21,5.40078,5.44835,5.2966,5.39212,14811687
1999-04-22,5.34445,5.37674,5.26431,5.37674,7129366
1999-04-23,5.40078,5.44835,5.37674,5.37674,16188562
1999-04-26,5.39212,5.48044,5.35241,5.43241,4382612
1999-04-27,5.43241,5.47258,5.33639,5.46431,22822977
1999-04-28,5.46431,5.64039,5.43241,5.56062,7910301
1999-04-29,5.64039,5.64039,5.51254,5.6085,6812393
1999-04-30,5.60049,5.67241,5.49699,5.60049,3834654
1999-05-03,5.59244,5.75238,5.59244,5.7368,10954031
1999-05-04,5.86453,6.04888,5.78477,5.93652,12047930
1999-05-05,6.08856,6.20825,5.93652,6.04041,12053930
1999-05-06,6.13681,6.1445,5.80841,5.83234,8578241
1999-05-07,5.84857,6.00041,5.84078,5.89654,9950122
1999-05-10,5.87242,5.95256,5.85657,5.87242,10973029
1999-05-11,5.86453,6.02466,5.83234,6.00041,10122098
1999-05-12,5.99265,6.08856,5.89654,6.04041,6611414
1999-05-13,6.04041,6.05647,5.93652,5.95256,7123369
1999-05-14,5.83234,5.85657,5.70469,5.71257,7372345
1999-05-17,5.70469,5.7368,5.59244,5.64039,11337997
1999-05-18,5.63252,5.7368,5.50421,5.69661,10080104
1999-05-19,5.72843,6.00041,5.72843,5.97622,11769958
1999-05-20,6.13681,6.66429,6.12846,6.6488,19823240
1999-05-21,6.5448,6.5448,6.13681,6.28867,20234205
1999-05-24,6.28867,6.3127,5.95256,5.98456,15168653
1999-05-25,5.99265,6.13681,5.90451,6.04041,9882117
1999-05-26,6.06446,6.06446,5.82456,5.89654,7789309
1999-05-27,5.89654,5.93652,5.84078,5.87242,5650499
1999-05-28,5.93652,6.03255,5.80041,5.82456,6833391
1999-06-01,5.72046,5.86453,5.65645,5.80041,6689403
1999-06-02,5.83234,6.33652,5.82456,6.26465,13925767
1999-06-03,6.33652,6.45658,6.3202,6.39267,12843863
1999-06-04,6.36872,6.58442,6.36037,6.56855,11448988
1999-06-07,6.58442,6.84073,6.52856,6.77672,13803775
1999-06-08,6.76828,6.80056,6.58442,6.60833,8191272
1999-06-09,6.68859,6.72859,6.43256,6.43256,8879210
1999-06-10,6.61631,6.72859,6.5448,6.61631,14621704
1999-06-11,6.68859,6.97674,6.67256,6.96848,12482894
1999-06-14,6.91292,6.98434,6.84073,6.94435,13045845
1999-06-15,6.9284,6.98434,6.90429,6.9284,8435253
1999-06-16,6.9284,6.9607,6.76828,6.81671,10099108
1999-06-17,6.72859,6.78459,6.67256,6.71281,7310351
1999-06-18,6.74445,6.78459,6.58442,6.68062,11054020
1999-06-21,6.68062,6.70465,6.55242,6.56855,5788483
1999-06-22,6.58442,6.68062,6.32875,6.44043,11712958
1999-06-23,6.44043,6.44043,6.32875,6.3844,7040373
1999-06-24,6.3844,6.3844,6.24072,6.24072,5572503
1999-06-25,6.22494,6.3127,6.03255,6.03255,7721315
1999-06-28,6.13681,6.33652,6.12846,6.29644,10811041
1999-06-29,6.3202,6.47244,6.3202,6.44869,7475337
1999-06-30,6.40083,6.40083,6.25649,6.25649,7822302
1999-07-01,6.30454,6.30454,6.01656,6.07261,10472071
1999-07-02,6.08856,6.19247,6.07261,6.1445,7809309
1999-07-06,6.16853,6.30454,6.12846,6.24072,6222447
1999-07-07,6.25649,6.25649,6.04888,6.07261,4212622
1999-07-08,6.04888,6.16853,6.04888,6.09673,3373700
1999-07-09,6.09673,6.16853,6.03255,6.04888,5657500
1999-07-12,6.05647,6.08856,5.76089,5.80041,7721315
1999-07-13,5.76821,5.92075,5.69661,5.84857,7658319
1999-07-14,5.86453,5.86453,5.50421,5.58435,13897769
1999-07-15,5.65645,6.12066,5.6483,6.08856,14728689
1999-07-16,6.03255,6.15238,6.03255,6.10454,8378258
1999-07-19,6.12066,6.1445,5.88875,6.03255,7051376
1999-07-20,5.90451,6.35297,5.90451,6.25649,13367815
1999-07-21,6.26465,6.36872,6.00041,6.16064,7575330
1999-07-22,6.15238,6.30454,6.15238,6.24072,6311441
1999-07-23,6.25649,6.33652,6.1767,6.2165,3393703
1999-07-26,6.20093,6.65677,6.20093,6.58442,10703053
1999-07-27,6.55242,6.55242,6.34452,6.36872,5551508
1999-07-28,6.3844,6.48858,6.33652,6.40083,4360615
1999-07-29,6.39267,6.44043,6.12846,6.20825,4201625
1999-07-30,6.23226,6.30454,6.08856,6.08856,4504603
1999-08-02,6.08856,6.3202,6.08856,6.1767,4337615
1999-08-03,5.99265,5.99265,5.70469,5.72046,18990317
1999-08-04,5.69661,5.7368,5.51254,5.54446,19661254
1999-08-05,5.89654,6.3127,5.76821,6.28867,16951498
1999-08-06,6.26465,6.30454,6.08856,6.1767,9729137
1999-08-09,6.1767,6.1767,5.93652,6.03255,5859482
1999-08-10,6.02466,6.02466,5.65645,5.76821,11386988
1999-08-11,5.76821,5.86453,5.65645,5.7368,10099108
1999-08-12,5.75238,6.1123,5.75238,6.03255,10954031
1999-08-13,6.08856,6.32875,6.03255,6.28867,6831396
1999-08-16,6.28867,6.36872,6.26465,6.30454,9420167
1999-08-17,6.28867,6.37632,6.28867,6.33652,8766221
1999-08-18,6.33652,6.40083,6.26465,6.33652,5531505
1999-08-19,6.3127,6.3127,6.19247,6.25649,6436425
1999-08-20,6.26465,6.27263,6.16853,6.24072,6681407
1999-08-23,6.24072,6.35297,6.24072,6.30454,5038550
1999-08-24,6.27263,6.30454,6.16064,6.16064,2979736
1999-08-25,6.18447,6.3127,6.16853,6.24072,8029286
1999-08-26,6.26465,6.26465,6.16853,6.16853,2934740
1999-08-27,6.16853,6.26465,6.16853,6.1767,3441696
1999-08-30,6.15238,6.19247,5.97622,6.00041,4421609
1999-08-31,5.98456,6.13681,5.98456,6.07261,4913564
1999-09-01,6.16853,6.33652,6.13681,6.29644,6693404
1999-09-02,6.28867,6.29644,6.20093,6.27263,5588505
1999-09-03,6.3127,6.40834,6.3127,6.3844,7524335
1999-09-07,6.3127,6.40083,6.28867,6.39267,2936735
1999-09-08,6.39267,6.43256,6.30454,6.33652,5203539
1999-09-09,6.27263,6.28867,6.07261,6.18447,6820395
1999-09-10,6.20093,6.25649,5.99265,6.00041,6498421
1999-09-13,6.08856,6.10454,6.02466,6.06446,8223268
1999-09-14,6.05647,6.20825,6.05647,6.15238,18099395
1999-09-15,6.25649,6.3127,6.12846,6.16853,6936382
1999-09-16,6.23226,6.28867,6.1123,6.16064,11645966
1999-09-17,6.19247,6.23226,6.06446,6.08856,10333084
1999-09-20,6.03255,6.06446,5.70469,5.79255,17416459
1999-09-21,5.79255,5.80841,5.53638,5.80041,10930034
1999-09-22,5.80041,6.01656,5.80041,5.99265,11499978
1999-09-23,5.99265,6.20825,5.99265,6.07261,8020289
1999-09-24,6.05647,6.07261,5.77647,5.84078,5656497
1999-09-27,5.84078,6.00041,5.84078,5.93652,6902388
1999-09-28,5.90451,6.10454,5.80041,6.0087,13024847
1999-09-29,6.03255,6.19247,6.00041,6.04041,9658148
1999-09-30,5.97622,5.97622,4.80048,4.86447,55443088
1999-10-01,4.86447,4.94444,4.1683,4.56883,70469757
1999-10-04,4.44062,4.46437,4.17637,4.22446,37608665
1999-10-05,4.19227,4.33653,3.93641,4.28855,46476879
1999-10-06,4.29614,4.4164,4.19227,4.29614,23514917
1999-10-07,4.34432,4.46437,4.19227,4.27232,25881703
1999-10-08,4.3044,4.34432,4.17637,4.22446,9867127
1999-10-11,4.26464,4.36053,4.26464,4.33653,7227355
1999-10-12,4.36053,4.36053,4.06404,4.1043,11655969
1999-10-13,4.06404,4.08047,3.96812,4.00821,15469628
1999-10-14,4.0406,4.3125,4.0406,4.2405,12284907
1999-10-15,4.26464,4.36841,4.09662,4.3125,11051021
1999-10-18,4.3125,4.64005,4.20821,4.40833,13437806
1999-10-19,4.48041,4.5448,4.36053,4.39245,8095282
1999-10-20,4.42449,4.64005,4.42449,4.60035,10016113
1999-10-21,4.63246,4.80845,4.61641,4.80845,12371903
1999-10-22,4.96836,5.01654,4.65677,4.84842,14685701
1999-10-25,4.82458,4.96836,4.80845,4.88851,6675406
1999-10-26,4.88851,5.00039,4.87246,4.89648,8808216
1999-10-27,4.96836,4.98433,4.91234,4.91234,6298440
1999-10-28,4.91234,5.04037,4.91234,4.98433,12052934
1999-10-29,4.94444,5.36061,4.93635,5.16039,7856304
1999-11-01,5.2966,5.48845,5.19223,5.20865,12363905
1999-11-02,5.48044,5.58435,5.36821,5.52834,31012252
1999-11-03,5.49699,5.49699,5.24037,5.28833,20026226
1999-11-04,5.26431,5.33639,5.13636,5.19223,12899855
1999-11-05,5.24037,5.2966,5.23247,5.24835,7245352
1999-11-08,5.26431,5.51254,5.24835,5.48845,13080839
1999-11-09,5.48845,5.48845,5.25652,5.32832,7804307
1999-11-10,5.2966,5.43241,5.27246,5.31244,8126281
1999-11-11,5.31244,5.36821,5.21614,5.26431,9507151
1999-11-12,5.23247,5.35241,5.22441,5.31244,6040466
1999-11-15,5.31244,5.48845,5.31244,5.44835,8146276
1999-11-17,5.52834,5.70469,5.49699,5.63252,13617793
1999-11-18,5.59244,5.84078,5.52834,5.84078,17936413
1999-11-19,5.7368,5.75238,5.52834,5.56062,8684231
1999-11-22,5.56841,5.60049,5.43241,5.49699,6470425
1999-11-23,5.59244,5.71257,5.48845,5.56062,6977383
1999-11-24,5.41635,5.44064,5.28833,5.28833,8324262
1999-11-26,5.28833,5.28833,5.16838,5.16838,3207720
1999-11-29,5.16838,5.16838,5.02439,5.02439,7999289
1999-11-30,5.02439,5.21614,4.96836,5.18445,11119017
1999-12-01,5.1284,5.35241,5.1284,5.27246,8648232
1999-12-02,5.24835,5.49699,5.23247,5.44835,7350343
1999-12-03,5.4566,5.63252,5.36821,5.40078,7535330
1999-12-06,5.37674,5.43241,5.31244,5.40078,3995645
1999-12-07,5.40078,5.40078,5.16039,5.23247,7133367
1999-12-08,5.21614,5.2966,5.16838,5.24835,5969465
1999-12-09,5.33639,5.3848,5.00855,5.04037,5712496
1999-12-10,5.05632,5.16838,4.93635,5.08842,7184361
1999-12-13,5.08043,5.10427,4.88851,5.01654,5915474
1999-12-14,5.06458,5.20038,5.02439,5.19223,7460336
1999-12-15,5.14444,5.28064,5.01654,5.28064,5824483
1999-12-16,5.17644,5.26431,5.13636,5.13636,11561973
1999-12-17,5.16838,5.20038,5.04037,5.06458,11135015
1999-12-20,5.04824,5.04824,4.89648,4.9603,8861214
1999-12-21,4.92839,4.99248,4.92839,4.9603,4789573
1999-12-22,4.94444,5.13636,4.92839,5.01654,8097281
1999-12-23,5.08842,5.11244,5.05632,5.08842,5226537
1999-12-27,5.10427,5.20865,5.10427,5.16838,6630414
1999-12-28,5.16039,5.18445,5.13636,5.16039,6545416
1999-12-29,5.14444,5.22441,5.13636,5.20865,4485600
1999-12-30,5.19223,5.34445,5.18445,5.2966,3659674
1999-12-31,5.2966,5.33639,5.28833,5.30418,1542862
2000-01-03,5.30418,5.40078,5.28833,5.36821,4288619
2000-01-04,5.32832,5.41635,5.28833,5.2966,7496332
2000-01-05,5.30418,5.40838,5.25652,5.28833,13201834
2000-01-06,5.2966,5.53638,5.28064,5.48044,19123308
2000-01-07,5.7368,6.13681,5.68038,6.12066,20199206
2000-01-10,6.16853,6.1767,5.96861,6.01656,11668963
2000-01-11,5.89654,6.12066,5.86453,6.03255,12483892
2000-01-12,5.97622,6.08856,5.93652,5.96861,7972294
2000-01-13,6.00041,6.18447,5.96861,6.16064,8726226
2000-01-14,6.19247,6.27263,6.13681,6.15238,11614972
2000-01-18,6.01656,6.08856,5.81676,5.89654,6892385
2000-01-19,5.84078,6.03255,5.84078,5.93652,9662141
2000-01-20,5.93652,6.08856,5.84078,6.08856,10571065
2000-01-21,6.08856,6.08856,5.76821,5.83234,16099571
2000-01-24,5.72843,5.80041,5.44835,5.50421,11877944
2000-01-25,5.53638,5.6085,5.44835,5.50421,10519066
2000-01-26,5.44064,5.62462,5.44064,5.49699,10996027
2000-01-27,5.49699,5.52834,5.37674,5.40838,11315991
2000-01-28,5.21614,5.4566,5.21614,5.25652,15941585
2000-01-31,5.25652,5.51254,5.24835,5.2966,5987467
2000-02-01,5.33639,5.53638,5.30418,5.43241,4979560
2000-02-02,5.48044,5.64039,5.48044,5.57647,8324262
2000-02-03,5.52834,5.59244,5.49699,5.52834,17149480
2000-02-04,5.55252,5.67241,5.55252,5.66463,8998200
2000-02-07,5.59244,5.84078,5.56841,5.80841,14519713
2000-02-08,5.59244,5.70469,5.56841,5.59244,10406076
2000-02-09,5.64039,5.66463,5.36821,5.3848,9407163
2000-02-10,5.77647,6.03255,5.69661,5.77647,26107690
2000-02-11,5.70469,5.90451,5.57647,5.59244,23617904
2000-02-14,5.65645,5.7368,5.63252,5.68038,9094193
2000-02-15,5.83234,6.13681,5.81676,5.92862,21105129
2000-02-16,5.96045,6.24072,5.92075,6.12066,20514179
2000-02-17,6.19247,6.45658,6.1767,6.27263,15522621
2000-02-18,6.20093,6.24072,5.71257,5.77647,18961323
2000-02-22,5.79255,5.95256,5.76089,5.87242,7285352
2000-02-23,5.81676,5.84078,5.68038,5.71257,12256912
2000-02-24,5.65645,5.66463,5.18445,5.25652,16263559
2000-02-25,5.25652,5.28064,5.04824,5.11244,12071931
2000-02-28,5.09638,5.23247,5.04037,5.13636,10666056
2000-02-29,5.11244,5.18445,5.09638,5.10427,9638144
2000-03-01,5.10427,5.52834,4.96836,5.4566,15704608
2000-03-02,5.46431,5.49699,5.19223,5.24037,9422165
2000-03-03,5.23247,5.52834,5.20038,5.43241,4742579
2000-03-06,5.42441,5.42441,5.21614,5.24037,5112548
2000-03-07,5.13636,5.16039,4.88051,4.89648,10762044
2000-03-08,4.88051,4.93635,4.63246,4.76077,12952851
2000-03-09,4.76077,4.9603,4.70472,4.89648,8374259
2000-03-10,4.89648,5.09638,4.84842,5.08043,8387253
2000-03-13,4.89648,5.04037,4.89648,5.00039,7852303
2000-03-14,4.97662,5.03256,4.89648,5.00039,4936562
2000-03-15,4.9603,5.16838,4.94444,5.13636,16093575
2000-03-16,5.05632,5.31244,4.96836,5.20038,13953766
2000-03-17,5.2966,5.39212,5.11244,5.16039,12087928
2000-03-20,5.17644,5.32832,5.16039,5.2966,6835393
2000-03-21,5.2966,5.43241,5.2966,5.39212,5210538
2000-03-22,5.36821,5.48845,5.19223,5.28833,7371348
2000-03-23,5.24037,5.4566,5.21614,5.4566,7503333
2000-03-24,5.44835,5.7446,5.43241,5.7368,10858037
2000-03-27,5.67241,5.68038,5.52834,5.56841,5830484
2000-03-28,5.49699,5.6085,5.48845,5.52834,4750578
2000-03-29,5.53638,5.58435,5.44064,5.56062,4492600
2000-03-30,5.56062,5.77647,5.55252,5.72046,6546421
2000-03-31,5.72046,5.96861,5.63252,5.96045,8790222
2000-04-03,5.93652,6.24072,5.92862,6.20093,9287177
2000-04-04,6.19247,6.19247,5.76821,6.06446,10316084
2000-04-05,5.99265,6.08856,5.90451,5.99265,6257445
2000-04-06,5.99265,6.19247,5.96045,6.16064,6894389
2000-04-07,6.1445,6.1767,6.02466,6.16853,6828395
2000-04-10,6.25649,6.41632,6.24878,6.37632,9388171
2000-04-11,6.29644,6.53645,6.20093,6.53645,12997846
2000-04-12,6.49656,6.88055,6.47244,6.77672,12665876
2000-04-13,6.81671,6.84826,6.32875,6.63266,17228472
2000-04-14,6.56855,6.56855,6.1767,6.39267,6443424
2000-04-17,6.33652,6.44869,6.16853,6.36872,6400437
2000-04-18,6.29644,6.51263,6.23226,6.48081,5884480
2000-04-19,6.34452,6.56855,6.33652,6.45658,6327441
2000-04-20,6.33652,6.82432,6.33652,6.70465,11926943
2000-04-24,6.74445,6.96848,6.73685,6.93694,6974381
2000-04-25,6.9284,6.9284,6.74445,6.81671,16118569
2000-04-26,6.84073,6.91292,6.69628,6.72032,10538064
2000-04-27,6.76828,6.84073,6.68062,6.70465,9015201
2000-04-28,6.79249,6.79249,6.61631,6.65677,7218360
2000-05-01,6.60103,6.64026,6.44043,6.44869,7900304
2000-05-02,6.49656,6.50454,6.26465,6.29644,15172653
2000-05-03,6.24072,6.25649,6.02466,6.12066,18907327
2000-05-04,6.43256,6.43256,6.19247,6.23226,22133038
2000-05-05,6.33652,6.37632,6.27263,6.30454,14332728
2000-05-08,6.30454,6.61631,6.25649,6.59259,10344086
2000-05-09,6.51263,6.81671,6.49656,6.77672,10502069
2000-05-10,6.81671,6.9926,6.76828,6.83277,13477805
2000-05-11,6.8967,7.05682,6.87247,6.91292,15823600
2000-05-12,7.00058,7.16091,6.91292,7.12864,15453629
2000-05-15,7.19271,7.49672,7.19271,7.44848,17376458
2000-05-16,7.74459,7.74459,7.44848,7.55273,16006581
2000-05-17,7.48076,7.5686,7.41675,7.44848,11061018
2000-05-18,7.4725,7.84876,7.45674,7.74459,16957495
2000-05-19,7.68076,7.73672,7.55273,7.63251,10728049
2000-05-22,7.68076,7.75286,7.44848,7.62435,9037194
2000-05-23,7.59263,7.65676,7.50479,7.5369,8448249
2000-05-24,7.64096,7.91259,7.64096,7.77669,24322843
2000-05-25,7.79274,7.8728,7.62435,7.64868,27916525
2000-05-26,7.59263,7.75286,7.51259,7.5766,8038287
2000-05-30,7.64868,7.83245,7.5766,7.58477,8875212
2000-05-31,7.59263,7.64096,7.44086,7.44848,9672147
2000-06-01,7.43271,7.69662,7.40869,7.59263,11506978
2000-06-02,7.5686,7.62435,7.44848,7.48076,9215184
2000-06-05,7.48076,7.61707,7.45674,7.48864,6950385
2000-06-06,7.4725,7.55273,7.24096,7.32862,10953031
2000-06-07,7.32862,7.45674,7.30459,7.36061,9213183
2000-06-08,7.38444,7.50479,7.36878,7.39292,8366262
2000-06-09,7.40869,7.7686,7.40869,7.68857,5552510
2000-06-12,7.68857,8.03274,7.59263,7.97679,14158746
2000-06-13,7.99274,8.29609,7.99274,8.06437,23269937
2000-06-14,8.06437,8.31946,8.01678,8.19315,11214004
2000-06-15,8.19315,8.3037,8.19315,8.19315,12545891
2000-06-16,8.17795,8.23285,8.01678,8.06437,11813949
2000-06-19,8.15384,8.17795,7.98505,7.99274,11128015
2000-06-20,8.01678,8.17795,7.99274,8.00824,6535423
2000-06-21,7.97679,8.14499,7.92875,8.09637,4863573
2000-06-22,8.07282,8.28101,7.98505,8.03274,11010022
2000-06-23,8.04072,8.08042,7.93672,7.97679,7237355
2000-06-26,7.99274,8.14499,7.96854,7.96854,10433076
2000-06-27,8.04072,8.05686,7.91259,8.00824,10589059
2000-06-28,8.03274,8.31946,7.77669,8.24168,10919031
2000-06-29,8.29609,8.89157,8.24899,8.59289,24930791
2000-06-30,8.59289,8.78539,8.55138,8.56827,10654054
2000-07-03,8.52697,8.79194,8.51938,8.79194,5197538
2000-07-05,8.82603,8.9854,8.74408,8.89157,8755223
2000-07-06,8.71133,9.18569,8.69572,9.16763,16376549
2000-07-07,9.09074,9.12966,8.84941,8.96745,15933588
2000-07-10,8.89157,8.90533,8.61835,8.72719,7815307
2000-07-11,8.72719,8.91189,8.71133,8.76041,10564065
2000-07-12,8.76041,9.0252,8.72719,8.91189,16986492
2000-07-13,8.81768,8.90533,8.5112,8.56827,11254001
2000-07-14,8.56827,8.64208,8.31242,8.44225,14371725
2000-07-17,8.44225,8.75215,8.37739,8.68861,10066110
2000-07-18,8.29609,8.4261,8.15384,8.31242,22852974
2000-07-19,8.44225,8.5112,8.36836,8.38451,7130366
2000-07-20,8.39326,8.51938,8.24899,8.4815,5528506
2000-07-21,8.5775,8.59289,8.40949,8.49688,4667581
2000-07-24,8.44225,8.49688,8.16931,8.22535,7023381
2000-07-25,8.22535,8.23285,7.86484,7.86484,13191829
2000-07-26,7.86484,7.98505,7.8085,7.8085,14874682
2000-07-27,7.83245,8.24899,7.83245,8.17795,14371725
2000-07-28,8.16931,8.23285,8.08042,8.10483,5927475
2000-07-31,8.15384,8.34377,8.10483,8.16931,6799398
2000-08-01,8.12106,8.39326,8.12106,8.33504,4868572
2000-08-02,8.24168,8.46533,8.16931,8.35154,11884945
2000-08-03,8.2643,8.49688,8.17795,8.49021,15645613
2000-08-04,8.54319,8.78539,8.54319,8.76041,11483979
2000-08-07,8.81768,8.94259,8.78539,8.78539,7773308
2000-08-08,8.84189,8.85786,8.68066,8.68861,8631230
2000-08-09,8.68861,8.80856,8.54319,8.7781,7780311
2000-08-10,8.76982,8.85786,8.67315,8.83449,5681495
2000-08-11,8.7781,9.24078,8.7781,9.21608,14600707
2000-08-14,9.24078,9.43453,9.24078,9.34716,9751132
2000-08-15,9.24839,9.3139,9.19141,9.29585,7372345
2000-08-16,9.33005,9.33005,9.14962,9.20753,4685582
2000-08-17,9.15815,9.44971,9.15815,9.27213,5982469
2000-08-18,9.27972,9.27972,9.01654,9.12966,10047111
2000-08-21,9.12966,9.23223,9.10593,9.16763,5658501
2000-08-22,9.16763,9.39938,9.16763,9.34716,5403521
2000-08-23,9.33005,9.33005,9.07363,9.12966,7101370
2000-08-24,9.14962,9.22369,9.09074,9.11352,5553507
2000-08-25,9.09928,9.11352,8.91189,8.96745,11137014
2000-08-28,8.9854,9.08312,8.96745,8.9854,5294530
2000-08-29,9.03374,9.19141,9.0252,9.06507,5534507
2000-08-30,9.06507,9.09074,8.9854,9.0499,5215536
2000-08-31,9.04136,9.57607,9.03374,9.44024,8713225
2000-09-01,9.48676,9.54661,9.33005,9.38324,5302524
2000-09-05,9.38324,9.47822,9.23223,9.43453,4238622
2000-09-06,9.28922,9.36994,9.24078,9.24078,8162276
2000-09-07,9.24078,9.28922,9.14962,9.16763,6040466
2000-09-08,9.03374,9.12966,9.03374,9.04136,6737398
2000-09-11,9.04136,9.38324,9.04136,9.34716,7511330
2000-09-12,9.44024,9.6245,9.11352,9.12966,9109188
2000-09-13,9.04136,9.19141,8.95956,9.14581,10627056
2000-09-14,9.33005,9.55509,9.3139,9.44024,9107191
2000-09-15,9.43453,9.55509,9.15815,9.25693,9677141
2000-09-18,9.24839,9.33005,9.09928,9.10593,9201184
2000-09-19,9.25693,9.57035,9.19993,9.42502,9495156
2000-09-20,9.36233,9.38324,9.14581,9.22369,6315439
2000-09-21,9.35475,9.50386,9.34716,9.43453,7005381
2000-09-22,9.43453,9.81447,9.37469,9.76969,18974318
2000-09-25,9.78582,10.0175,9.6245,9.72318,8075279
2000-09-26,9.58546,9.80762,9.55509,9.73095,6037466
2000-09-27,9.77742,9.91218,9.76317,9.78582,12462897
2000-09-28,9.83911,9.9871,9.80019,9.92937,13147836
2000-09-29,9.94649,10.0964,9.84687,9.86278,10317087
2000-10-02,9.88834,10.617,9.71465,10.5781,13164832
2000-10-03,10.4887,10.7774,10.3793,10.521,10941031
2000-10-04,10.3793,10.6643,10.2182,10.2418,9246180
2000-10-05,10.1915,10.5874,10.1687,10.4725,10243091
2000-10-06,10.4801,10.4887,10.2011,10.2808,6659408
2000-10-09,10.2808,10.3948,10.2011,10.2882,5219533
2000-10-10,10.3528,10.728,10.3282,10.5781,15623609
2000-10-11,10.4458,10.6949,10.3282,10.5371,16710522
2000-10-12,10.5714,10.6329,10.0625,10.1449,13472804
2000-10-13,10.1534,10.4458,10.1534,10.3793,8134278
2000-10-16,10.521,10.8885,10.521,10.882,19143304
2000-10-17,11.184,11.184,10.617,10.6712,13765778
2000-10-18,10.5952,10.6017,10.4555,10.4725,22687990
2000-10-19,10.4725,10.5534,10.2257,10.4383,13191829
2000-10-20,10.4005,10.5714,10.3358,10.521,10348079
2000-10-23,10.4555,10.5874,10.3712,10.4383,5802481
2000-10-24,10.4458,10.7774,10.4458,10.6495,10324086
2000-10-25,10.4887,10.7546,10.3206,10.4307,23704895
2000-10-26,10.5371,10.8316,10.5371,10.728,17010493
2000-10-27,10.9132,11.1128,10.8316,10.9606,16553530
2000-10-30,11.1384,11.69,11.0556,11.5866,20773155
2000-10-31,11.4489,11.5039,10.8734,10.9199,17894410
2000-11-01,10.9285,10.9369,10.4801,10.6017,19287291
2000-11-02,10.7546,10.786,10.4167,10.4167,11579970
2000-11-03,10.4964,10.7546,10.4801,10.6017,11378989
2000-11-06,10.6889,10.9369,10.6246,10.8942,20402187
2000-11-07,10.8942,10.8942,10.6804,10.8656,14665697
2000-11-08,10.9862,11.2894,10.9606,11.0328,9318172
2000-11-09,10.9684,11.3712,10.9455,11.3528,20597172
2000-11-10,11.2894,11.4327,11.2552,11.2894,9882117
2000-11-13,11.3398,11.3398,10.8239,10.977,15615616
2000-11-14,11.0556,11.4708,10.9199,11.3131,14178743
2000-11-15,11.4868,11.6008,11.3939,11.4783,19392278
2000-11-16,11.5381,11.7764,11.4868,11.5116,12461893
2000-11-17,11.4868,11.7681,11.4489,11.5287,13423810
2000-11-20,11.3852,11.6485,11.3131,11.4868,22979965
2000-11-21,11.4868,11.617,11.4414,11.5116,10284090
2000-11-22,11.4253,11.4327,11.0262,11.2552,18200384
2000-11-24,11.3215,11.6238,11.2552,11.4945,5043550
2000-11-27,11.4327,11.6238,11.1707,11.5116,17364464
2000-11-28,11.674,11.9388,11.5628,11.6238,14153742
2000-11-29,11.5381,11.8459,11.5039,11.8193,10371078
2000-11-30,11.8375,12.034,11.674,11.714,14728689
2000-12-01,11.7064,11.7681,11.4945,11.5866,12267912
2000-12-04,11.6238,11.8885,11.4868,11.674,8356259
2000-12-05,11.7681,12.1431,11.7378,11.8241,9781133
2000-12-06,11.8021,12.0786,11.6559,11.7595,12754870
2000-12-07,11.8193,11.9704,11.4708,11.6559,8234269
2000-12-08,11.8306,12.034,11.7378,11.9132,9695141
2000-12-11,11.9132,12.1525,11.9132,12.034,10590061
2000-12-12,11.9132,11.9132,11.7595,11.8193,8559242
2000-12-13,12.0786,12.0862,11.731,11.8021,12376904
2000-12-14,11.6311,11.7681,11.3712,11.5116,13340817
2000-12-15,11.7378,11.9046,11.69,11.7378,23163947
2000-12-18,11.714,12.2359,11.6008,12.0699,10677052
2000-12-19,11.8306,11.9303,11.5211,11.6977,14880683
2000-12-20,11.4327,12.034,11.4253,11.7681,13939763
2000-12-21,11.9617,12.0538,11.8241,12.0538,9131192
2000-12-22,12.0936,12.1699,11.8021,11.9388,7656323
2000-12-26,11.9388,12.2904,11.7861,12.2359,6168952
2000-12-27,12.2211,12.2904,11.8193,12.1602,7471340
2000-12-28,12.1866,12.5144,12.0197,12.4906,7122866
2000-12-29,12.6329,12.6741,12.2496,12.2589,3786161
2001-01-02,12.2904,12.4252,11.617,11.7681,6096960
2001-01-03,11.9704,12.1101,11.3852,11.4253,9849627
2001-01-04,11.4327,11.6559,10.5534,10.6246,32371630
2001-01-05,10.8239,11.0328,10.7024,10.7774,11105014
2001-01-08,10.7376,11.0793,10.6643,10.7376,7614327
2001-01-09,10.8656,11.0328,10.6804,10.8476,6983380
2001-01-10,10.8476,11.4253,10.8476,11.2894,9465663
2001-01-11,11.0881,11.2476,10.8656,11.0556,10990024
2001-01-12,10.977,11.105,10.7376,10.8239,8023288
2001-01-16,10.8239,11.0793,10.6329,10.7205,10282592
2001-01-17,10.7698,10.8656,10.3881,10.521,14585708
2001-01-18,10.521,10.6246,10.2654,10.4307,12507888
2001-01-19,10.4307,10.5371,10.089,10.3053,16496041
2001-01-22,10.5874,11.1553,10.5371,11.048,13171330
2001-01-23,11.048,11.7378,11.048,11.69,12744867
2001-01-24,11.5628,11.9704,11.4253,11.9221,6355433
2001-01-25,11.9221,12.1184,11.8459,12.0862,10968027
2001-01-26,11.9883,12.1866,11.8459,11.9532,6126453
2001-01-29,11.9532,11.9532,11.714,11.745,5073049
2001-01-30,11.5534,11.5866,11.3131,11.4099,11191511
2001-01-31,11.3398,11.3398,10.9684,11.2723,9456161
2001-02-01,11.3528,11.5695,11.1707,11.3398,10934034
2001-02-02,11.9704,12.4023,11.9617,12.2132,22581498
2001-02-05,12.1866,12.4982,12.1101,12.4736,12048931
2001-02-06,12.559,12.5771,12.1699,12.1699,11307000
2001-02-07,12.3672,12.8562,12.3579,12.3579,12352906
2001-02-08,12.3756,12.3845,12.0936,12.1699,11244999
2001-02-09,11.8629,11.9617,11.6311,11.6977,11827449
2001-02-12,11.8543,12.0862,11.5933,11.8098,13496302
2001-02-13,12.1356,12.1356,11.6977,11.7064,7514835
2001-02-14,11.9704,12.0044,11.3712,11.3852,9574147
2001-02-15,11.6311,11.7517,11.2304,11.2304,14006756
2001-02-16,11.2304,11.5534,11.2304,11.3712,9918117
2001-02-20,11.6559,11.69,11.0328,11.3036,8800714
2001-02-21,11.4868,11.5116,11.1707,11.2894,9518157
2001-02-22,11.3712,11.3775,10.786,11.0024,10548562
2001-02-23,11.0101,11.0101,10.5781,10.8476,9796131
2001-02-26,11.0396,11.3852,10.9285,11.2239,9172184
2001-02-27,11.4489,11.7064,11.3311,11.4708,10168099
2001-02-28,11.5866,11.8885,11.5781,11.8306,8778223
2001-03-01,11.9883,12.0862,11.4945,11.7861,12846865
2001-03-02,11.8543,12.1866,11.7681,12.1431,7829803
2001-03-05,12.1431,12.1431,11.7517,11.9883,8622733
2001-03-06,12.0261,12.1101,11.8375,12.0862,8616736
2001-03-07,12.0862,12.1866,12.0197,12.0862,7863806
2001-03-08,12.0786,12.3756,12.0635,12.2904,6433927
2001-03-09,12.3341,12.3845,12.1279,12.1866,6858390
2001-03-12,12.0261,12.1023,11.8098,11.9132,6884892
2001-03-13,11.9388,11.9798,11.6094,11.7681,12490392
2001-03-14,11.69,11.8885,11.5628,11.6094,8073782
2001-03-15,11.6094,11.7517,11.5116,11.5695,7119870
2001-03-16,11.5628,11.5628,11.1128,11.1553,13097837
2001-03-19,11.2153,11.4489,11.0328,11.3398,9972111
2001-03-20,11.3311,11.6094,11.2476,11.3398,6884892
2001-03-21,11.1384,11.2552,10.8316,10.8476,15317640
2001-03-22,10.8885,10.9285,10.0964,10.5296,21258113
2001-03-23,10.6889,11.0328,10.5781,10.8885,10748549
2001-03-26,10.9369,11.4575,10.9369,11.2086,7269358
2001-03-27,11.2552,11.3398,11.2153,11.2552,11686465
2001-03-28,11.2304,11.4868,11.1622,11.2086,13672289
2001-03-29,11.2949,11.5933,11.2723,11.5534,8330761
2001-03-30,11.6977,11.9303,11.6238,11.8375,14326729
2001-04-02,11.8375,11.9978,11.6311,11.6977,9673642
2001-04-03,11.7946,11.9532,11.5933,11.6397,11501479
2001-04-04,11.6485,12.0862,11.5695,11.9704,11110513
2001-04-05,12.1699,12.1955,11.9704,11.9978,18942822
2001-04-06,11.9978,12.034,11.6397,11.7764,9575153
2001-04-09,11.8955,11.9883,11.8241,11.9532,8002787
2001-04-10,11.4945,11.9447,11.2949,11.8241,26813620
2001-04-11,11.6977,11.8306,11.4489,11.5628,12846865
2001-04-12,11.5628,11.8459,11.5457,11.6826,7690818
2001-04-16,11.8306,11.9798,11.5116,11.6397,8266763
2001-04-17,11.617,12.0139,11.5866,11.8021,10032610
2001-04-18,11.8098,12.1279,11.7681,12.1279,15340141
2001-04-19,12.1279,12.1866,11.9978,12.0699,8940207
2001-04-20,12.034,12.1023,11.9447,12.034,7924297
2001-04-23,12.1431,12.3939,11.9132,11.9447,9525155
2001-04-24,12.0044,12.1774,11.9978,12.1431,6124957
2001-04-25,12.1431,12.6741,12.0397,12.5934,9449158
2001-04-26,12.7111,13.0406,12.5934,12.9617,13402812
2001-04-27,13.2391,13.4738,12.9124,13.0406,15425139
2001-04-30,13.09,13.2732,12.9457,13.09,9655645
2001-05-01,12.8972,13.2571,12.8972,13.2249,8959705
2001-05-02,12.9942,12.9942,12.6329,12.6329,26341162
2001-05-03,12.3939,12.6329,12.2904,12.3101,19895732
2001-05-04,12.1774,12.2817,11.9532,12.2277,17608939
2001-05-07,12.1955,12.2211,12.0397,12.1525,8458746
2001-05-08,12.1101,12.1101,11.6977,11.8193,13671786
2001-05-09,11.7681,12.0635,11.7064,11.8306,14576204
2001-05-10,11.8306,11.8885,11.4414,11.4783,17599438
2001-05-11,11.714,11.7861,11.4575,11.69,7848807
2001-05-14,11.8098,11.9303,11.6977,11.8241,6016967
2001-05-15,11.8241,12.034,11.7517,11.8459,7813305
2001-05-16,11.6977,12.2419,11.674,12.1525,7095368
2001-05-17,11.8459,11.8715,11.4945,11.674,16305054
2001-05-18,11.5116,11.6485,11.2086,11.3398,17863418
2001-05-21,11.184,11.4099,10.9942,11.0881,18478362
2001-05-22,11.0955,11.1213,10.6949,10.8476,28557967
2001-05-23,10.4964,10.7205,10.4964,10.6017,34675431
2001-05-24,10.617,11.0881,10.5714,11.048,27042606
2001-05-25,10.8163,11.0328,10.8163,10.8885,13011346
2001-05-29,11.0262,11.0328,10.617,10.7546,11794955
2001-05-30,10.8099,11.1707,10.7698,11.0328,16680022
2001-05-31,11.2949,11.5781,11.1707,11.4945,18682346
2001-06-01,11.4414,11.4489,11.1707,11.3311,11564976
2001-06-04,11.3311,11.4414,11.184,11.3472,7499835
2001-06-05,11.3472,11.4945,11.2304,11.4174,10210091
2001-06-06,11.4414,11.7681,11.3615,11.674,12295406
2001-06-07,11.674,11.7946,11.4099,11.5534,7357348
2001-06-08,11.5534,11.714,11.4783,11.6397,5950972
2001-06-11,11.6311,11.6311,11.2389,11.3398,9982116
2001-06-12,11.3398,11.4327,11.0955,11.3528,9792130
2001-06-13,11.4489,11.5866,11.3615,11.5116,7232858
2001-06-14,11.6094,11.731,11.4945,11.6311,10740551
2001-06-15,11.4489,11.5211,11.3528,11.4253,10728549
2001-06-18,11.4327,11.714,11.3939,11.674,8889713
2001-06-19,11.8715,11.8715,11.4945,11.6008,5023554
2001-06-20,11.6238,11.9132,11.5116,11.7517,6666408
2001-06-21,11.8715,12.2277,11.8459,12.1023,11125015
2001-06-22,11.9303,12.3046,11.9132,12.2277,8820716
2001-06-25,12.3273,12.4906,12.3101,12.4508,8984703
2001-06-26,12.2762,12.4252,12.2762,12.3426,6601912
2001-06-27,12.3101,12.6892,12.3046,12.5688,9011699
2001-06-28,12.5144,12.6329,12.4111,12.4982,10547561
2001-06-29,12.4982,12.5771,12.2589,12.3426,13214828
2001-07-02,12.3845,12.5771,12.2419,12.4906,7924792
2001-07-03,12.4823,12.523,12.4023,12.4508,6481923
2001-07-05,12.1955,12.4252,12.1955,12.3672,10046106
2001-07-06,12.3756,12.4111,12.2961,12.3756,11385987
2001-07-09,12.5144,12.7538,12.4347,12.6969,13850767
2001-07-10,12.5688,12.7111,12.4982,12.5688,5194043
2001-07-11,12.5856,12.7851,12.559,12.6892,6813397
2001-07-12,12.6171,13.0255,12.4982,13.0007,8691228
2001-07-13,12.9942,13.185,12.9694,13.1452,9211683
2001-07-16,13.1452,13.1452,12.7538,12.9286,13744285
2001-07-17,13.0092,13.1936,12.9457,13.185,8704726
2001-07-18,13.1936,13.3749,13.1119,13.2658,5951970
2001-07-19,13.3844,13.4738,13.2391,13.3142,6396927
2001-07-20,13.2571,13.4178,13.0169,13.1622,6211946
2001-07-23,13.2896,13.4406,13.0825,13.1452,4097137
2001-07-24,13.09,13.1936,12.8562,12.9942,4973559
2001-07-25,12.7938,12.9854,12.6494,12.8887,6715902
2001-07-26,12.8887,13.1119,12.8403,12.9942,4000644
2001-07-27,13.09,13.2391,12.7281,12.9942,9965114
2001-07-30,13.0406,13.5458,13.0319,13.298,11768457
2001-07-31,13.353,13.5954,13.2391,13.4738,6791397
2001-08-01,13.1936,13.4878,12.9202,12.9942,16704020
2001-08-02,13.1525,13.2658,12.6083,12.7785,13019345
2001-08-03,12.9457,12.9457,12.5934,12.8488,4893065
2001-08-06,12.7938,12.8403,12.6568,12.6969,3130723
2001-08-07,12.7699,12.8887,12.7111,12.8726,4003144
2001-08-08,12.8726,12.9694,12.6798,12.7197,3996641
2001-08-09,12.6798,12.8562,12.5439,12.7197,5364019
2001-08-10,12.7064,12.9286,12.6969,12.8726,3341206
2001-08-13,12.9617,13.127,12.9124,13.0406,3823162
2001-08-14,13.0654,13.185,12.9617,13.09,2604269
2001-08-15,13.0575,13.185,13.0406,13.0729,4062636
2001-08-16,13.0729,13.3142,13.0319,13.2732,4877566
2001-08-17,13.1525,13.3294,13.0169,13.1119,4822073
2001-08-20,13.1119,13.2896,13.0319,13.2095,3716668
2001-08-21,13.2571,13.4406,13.2391,13.3446,3865157
2001-08-22,13.2896,13.5127,13.2571,13.4738,8727225
2001-08-23,13.5458,13.7424,13.4955,13.7424,10333084
2001-08-24,13.8433,13.8582,13.5954,13.6191,7359344
2001-08-27,13.6191,13.8497,13.6191,13.6873,4994556
2001-08-28,13.7862,13.8857,13.657,13.7775,6762399
2001-08-29,13.8812,13.9021,13.7596,13.8433,8825218
2001-08-30,13.8857,13.9942,13.6713,13.7377,18852830
2001-08-31,13.7377,13.769,13.4574,13.6028,8918708
2001-09-04,13.6028,13.6713,13.5458,13.5868,9526158
2001-09-05,13.5716,13.7948,13.5716,13.657,9728638
2001-09-06,13.657,13.657,13.36,13.36,14186744
2001-09-07,13.1936,13.2571,12.9202,13.0575,11673966
2001-09-10,13.0729,13.3207,13.0575,13.2732,7831305
2001-09-17,13.1936,13.1936,12.7938,12.8887,9177690
2001-09-18,12.8972,12.8972,12.4736,12.4982,13254326
2001-09-19,12.6798,12.7538,12.1699,12.3426,14702696
2001-09-20,12.3426,12.4906,12.2496,12.2762,14626200
2001-09-21,11.9132,12.0936,11.7517,11.9883,12441893
2001-09-24,12.3845,12.3939,12.1774,12.3101,13413812
2001-09-25,12.3939,12.7281,12.3672,12.5856,17200476
2001-09-26,12.6892,13.1452,12.4982,13.1119,13031845
2001-09-27,13.2896,13.4326,13.1525,13.185,17853420
2001-09-28,13.2571,13.3844,13.0575,13.2896,17089486
2001-10-01,13.298,13.5127,13.2571,13.3683,12962850
2001-10-02,13.3683,13.4406,13.2173,13.4406,7748811
2001-10-03,13.4878,13.6637,13.3446,13.4406,13555798
2001-10-04,13.4738,13.7121,13.353,13.6191,11449484
2001-10-05,13.657,13.8433,13.5211,13.7121,6139957
2001-10-08,13.6028,13.7121,13.4738,13.6191,6052962
2001-10-09,13.6191,13.6713,13.4406,13.6095,6861893
2001-10-10,13.6095,13.8433,13.579,13.7775,7225857
2001-10-11,13.8289,13.9447,13.4574,13.5297,13279320
2001-10-12,13.5458,13.5458,13.1699,13.41,8822720
2001-10-15,13.2095,13.6713,13.2095,13.64,7094872
2001-10-16,13.7948,13.8582,13.657,13.7121,7029874
2001-10-17,13.7291,13.7862,13.4005,13.6028,10969527
2001-10-18,13.7377,13.752,13.36,13.5533,10045611
2001-10-19,13.503,13.6873,13.4574,13.5127,6227451
2001-10-22,13.5127,13.8857,13.503,13.7596,7488331
2001-10-23,13.8582,13.8582,13.5631,13.5954,6556418
2001-10-24,13.6191,13.6191,13.1936,13.1936,15032666
2001-10-25,13.2896,13.4878,13.1119,13.2896,17121479
2001-10-26,13.1936,13.752,13.1699,13.4738,14608705
2001-10-29,13.5868,13.6873,13.4005,13.4481,6166452
2001-10-30,13.64,13.6798,13.2896,13.36,5961972
2001-10-31,13.41,13.4178,13.09,13.1452,8405756
2001-11-01,13.2828,13.2828,12.9124,13.0406,15907587
2001-11-02,13.127,13.3207,13.0406,13.1043,8811218
2001-11-05,13.185,13.3369,13.1452,13.2173,6169455
2001-11-06,13.3294,13.7121,13.127,13.3446,12537886
2001-11-07,13.5458,13.5533,12.9617,13.1699,9661144
2001-11-08,13.1936,13.1936,12.7538,12.8316,15605120
2001-11-09,12.8726,12.8726,12.5934,12.6969,9843627
2001-11-12,12.7699,12.9286,12.4823,12.8726,7321353
2001-11-13,12.8726,13.0654,12.8562,12.9854,5164042
2001-11-14,13.0169,13.1119,12.825,13.0007,4309618
2001-11-15,13.0007,13.2249,13.0007,13.0169,3693674
2001-11-16,13.127,13.1699,13.0406,13.0825,4941559
2001-11-19,13.2571,13.4878,13.0825,13.4738,11695464
2001-11-20,13.4738,14.1613,13.4738,14.1432,21410098
2001-11-21,14.1432,14.3551,14.018,14.1613,10220589
2001-11-23,14.1613,14.2744,14.0893,14.2438,2383288
2001-11-26,14.018,14.2886,13.9191,14.281,13278322
2001-11-27,14.1432,14.2344,14.0893,14.2181,8515244
2001-11-28,14.2181,14.4328,14.1432,14.3294,8346760
2001-11-29,14.2886,14.3551,14.112,14.2572,4526594
2001-11-30,14.2572,14.2886,14.1194,14.281,5343025
2001-12-03,14.0956,14.3038,14.0748,14.2572,5672497
2001-12-04,14.2438,14.2744,14.0956,14.2516,5340024
2001-12-05,14.3637,14.4718,14.1053,14.3856,8121779
2001-12-06,14.3922,14.489,14.2572,14.4328,6951884
2001-12-07,14.4328,14.489,14.3456,14.4169,9150188
2001-12-10,14.372,14.4005,14.2022,14.297,5712496
2001-12-11,14.5544,14.5544,14.2438,14.3456,15789604
2001-12-12,14.1432,14.1432,13.5533,13.9277,13880266
2001-12-13,13.8857,14.0893,13.8204,13.9942,6447427
2001-12-14,13.9277,14.2022,13.7206,14.1842,7860303
2001-12-17,14.0351,14.281,13.9942,14.1842,8192274
2001-12-18,14.1517,14.2744,14.0598,14.1935,9114693
2001-12-19,14.2886,14.3113,13.7862,13.8745,17969910
2001-12-20,13.9942,13.9942,13.7948,13.8433,10109605
2001-12-21,13.8433,13.9191,13.6095,13.8745,14514211
2001-12-24,13.8857,14.1359,13.8745,14.0417,4127133
2001-12-26,14.1432,14.1432,14.0026,14.0417,3971649
2001-12-27,14.0417,14.1194,13.9277,14.0956,3635175
2001-12-28,14.0956,14.2022,14.0748,14.1517,4913069
2001-12-31,14.2022,14.3856,14.112,14.1432,5207538
2002-01-02,13.9942,14.1269,13.8204,14.0748,5758488
2002-01-03,13.9277,14.0511,13.8345,13.9106,6336936
2002-01-04,13.9447,14.0748,13.9021,13.9942,3618180
2002-01-07,14.0351,14.0893,13.7121,13.9021,4870570
2002-01-08,13.8582,13.8812,13.6951,13.866,6301939
2002-01-09,13.8433,14.0511,13.8345,13.9021,8046282
2002-01-10,13.8433,14.1613,13.8433,14.112,6505924
2002-01-11,14.1194,14.4005,14.0417,14.3456,7392843
2002-01-14,14.3456,14.6417,14.3456,14.489,9122688
2002-01-15,14.5129,14.5288,14.372,14.5221,6306437
2002-01-16,14.6113,14.7708,14.5385,14.5963,9764135
2002-01-17,14.5544,14.5963,14.3922,14.4567,7084375
2002-01-18,14.4567,14.6781,14.4169,14.5129,7014380
2002-01-22,14.4567,14.6331,14.4169,14.4965,6532922
2002-01-23,14.5706,14.5963,14.3456,14.4718,7032378
2002-01-24,14.5963,14.8896,14.5963,14.8574,21798567
2002-01-25,14.8177,14.9448,14.6856,14.8348,10119105
2002-01-28,14.8032,14.8348,14.618,14.7947,6230946
2002-01-29,14.7947,14.8896,14.5544,14.5886,14672201
2002-01-30,14.5886,14.5886,14.3551,14.489,7638323
2002-01-31,14.6704,14.865,14.5468,14.8574,10186599
2002-02-01,14.865,14.9855,14.8432,14.9855,6315439
2002-02-04,14.8896,14.9855,14.7196,14.7708,4430609
2002-02-05,14.7708,15.113,14.7708,14.9855,11909947
2002-02-06,14.9855,15.0893,14.8032,14.9143,5697494
2002-02-07,14.9143,15.0314,14.8574,15.0104,6385932
2002-02-08,15.0104,15.0314,14.754,14.8736,5657500
2002-02-11,14.8736,14.961,14.7035,14.8736,6509922
2002-02-12,14.9448,15.147,14.9268,15.1063,8644731
2002-02-13,15.1063,15.1063,14.8896,15.0314,5687494
2002-02-14,15.0893,15.1385,14.8177,14.8973,8582241
2002-02-15,14.8896,14.8896,14.7035,14.8574,7030376
2002-02-19,14.7947,14.8736,14.7196,14.754,3400700
2002-02-20,14.6551,14.8736,14.4718,14.7708,8787722
2002-02-21,14.754,14.9942,14.7196,14.9684,9237680
2002-02-22,15.0314,15.0314,14.8973,14.9354,7832807
2002-02-25,14.9855,15.0104,14.8432,14.865,7522834
2002-02-26,14.8736,14.9143,14.6856,14.7283,9032200
2002-02-27,14.5706,14.7452,14.3551,14.5886,9876124
2002-02-28,14.6551,14.7196,14.3551,14.489,11079015
2002-03-01,14.5129,14.5631,14.2106,14.2438,11204001
2002-03-04,14.1517,14.1935,13.5631,13.6191,23524913
2002-03-05,13.6028,13.8857,13.6028,13.7424,14325730
2002-03-06,13.8345,14.0893,13.8345,14.0026,9700137
2002-03-07,13.9942,14.1269,13.8582,14.112,12271414
2002-03-08,14.2744,14.3294,14.2106,14.2886,9078194
2002-03-11,14.2886,14.6417,14.2572,14.6113,9940115
2002-03-12,14.5544,14.7283,14.4718,14.6551,9293675
2002-03-13,14.6551,14.8432,14.618,14.7196,7561829
2002-03-14,14.7035,14.8736,14.6331,14.8736,8026291
2002-03-15,14.9143,14.961,14.8488,14.8973,10372083
2002-03-18,14.8973,15.0398,14.7627,14.9782,7402343
2002-03-19,15.0227,15.0655,14.8574,15.0569,6972384
2002-03-20,15.113,15.129,15.0019,15.0493,4417609
2002-03-21,14.961,15.1063,14.961,15.0569,5260532
2002-03-22,15.0398,15.0893,14.8896,14.9268,5765487
2002-03-25,14.8032,14.9268,14.8032,14.8574,5181040
2002-03-26,14.8574,14.9448,14.8432,14.8736,8553241
2002-03-27,14.8432,15.1634,14.8032,15.0738,8510248
2002-03-28,15.2421,15.3617,15.113,15.2792,8823720
2002-04-01,15.2011,15.2269,15.0159,15.1707,3534186
2002-04-02,15.3151,15.5135,15.2543,15.4035,8448249
2002-04-03,15.4035,15.4549,15.1861,15.3284,6820897
2002-04-04,15.3284,15.4405,15.2543,15.3617,5088550
2002-04-05,15.4035,15.5621,15.3798,15.488,6958883
2002-04-08,15.3617,15.5859,15.3457,15.4186,6228948
2002-04-09,15.5309,15.5309,15.4035,15.4549,6544917
2002-04-10,15.4966,15.602,15.4405,15.5859,6643909
2002-04-11,15.602,15.7293,15.5135,15.6646,9288676
2002-04-12,15.6733,15.6733,15.2543,15.3617,10354586
2002-04-15,15.4035,15.4035,15.147,15.2962,9391168
2002-04-16,15.4405,15.4405,15.2011,15.3617,8481747
2002-04-17,15.5859,16.0333,15.488,15.9134,18899822
2002-04-18,16.0721,16.962,16.0409,16.8489,31660694
2002-04-19,16.9373,17.2013,16.7225,17.152,16205061
2002-04-22,17.152,17.5452,17.0977,17.193,17174977
2002-04-23,17.2013,17.2592,16.9857,17.0246,14454717
2002-04-24,17.0334,17.4758,17.0334,17.193,9361671
2002-04-25,17.3361,17.9307,17.3051,17.4009,16995996
2002-04-26,17.4009,17.5764,17.1129,17.2013,13274825
2002-04-29,17.2013,17.2898,17.0009,17.2013,11782954
2002-04-30,17.2821,17.7475,17.2746,17.5624,11717465
2002-05-01,17.779,18.3476,17.779,17.9116,17219972
2002-05-02,17.9213,18.0589,17.7608,17.9839,11613971
2002-05-03,18.0009,18.1768,17.8026,17.904,8682231
2002-05-06,17.8026,18.2574,17.8026,17.9479,7097873
2002-05-07,17.9479,18.1455,17.4758,17.7039,11195509
2002-05-08,17.7039,18.0408,17.2678,17.9763,12438899
2002-05-09,17.9839,18.2659,17.697,17.697,10526566
2002-05-10,17.7124,17.9839,17.6165,17.6421,7309852
2002-05-13,17.6,17.659,17.2981,17.568,7890798
2002-05-14,17.568,17.568,17.1701,17.4758,11053022
2002-05-15,17.4434,17.904,17.4434,17.6753,9715137
2002-05-16,17.8424,17.9307,17.659,17.8026,7792810
2002-05-17,17.697,17.9677,17.5365,17.7039,7635321
2002-05-20,17.4009,17.435,17.0977,17.378,9655645
2002-05-21,17.378,17.5365,17.2516,17.4434,9256681
2002-05-22,17.2898,17.4597,17.2013,17.2746,5587503
2002-05-23,17.4662,17.6,17.3693,17.6,8904214
2002-05-24,17.5138,17.8254,17.4968,17.6884,7457837
2002-05-28,17.6421,17.8424,17.5764,17.7702,5443518
2002-05-29,17.8026,18.0408,17.779,17.9677,8460751
2002-05-30,18.0247,18.3144,17.9763,18.2319,13597296
2002-05-31,18.0589,18.2574,17.9116,18.1614,7403841
2002-06-03,18.0009,18.2982,17.9612,18.0752,8852717
2002-06-04,18.0752,18.2005,17.8167,18.0009,10560064
2002-06-05,18.0162,18.4161,17.9839,18.3476,8907209
2002-06-06,18.3867,18.4891,18.1395,18.2982,12407899
2002-06-07,18.4019,18.9107,18.3628,18.872,21182620
2002-06-10,18.872,19.0875,18.8026,19.0039,8983203
2002-06-11,19.3789,19.5535,19.3288,19.4238,16740512
2002-06-12,19.4238,19.5721,19.2984,19.4017,10583063
2002-06-13,19.2984,19.4578,19.0418,19.0875,7553827
2002-06-14,19.1349,19.2584,18.2242,18.3476,21134125
2002-06-17,18.6972,18.9972,18.6885,18.8026,14162746
2002-06-18,18.7229,19.3067,18.7229,19.0762,9996615
2002-06-19,19.2909,19.5121,19.2032,19.4578,9335173
2002-06-20,19.3371,19.4162,19.1349,19.2262,11624975
2002-06-21,19.0418,19.2415,18.6031,18.715,15832096
2002-06-24,18.715,18.715,17.6165,18.0009,16206560
2002-06-25,18.0505,18.1844,17.6,17.9479,15880593
2002-06-26,17.6,18.2403,17.5138,18.2005,15152655
2002-06-27,18.2005,18.4019,17.8663,18.3867,12225416
2002-06-28,18.2982,18.6164,17.9612,18.3059,18703846
2002-07-01,18.5614,18.6031,18.1614,18.4645,13321316
2002-07-02,18.4019,18.5471,17.7608,18.0408,19219294
2002-07-03,18.0505,18.4645,17.4177,18.0408,13706287
2002-07-05,18.3628,18.3714,18.114,18.3714,5576008
2002-07-08,18.6544,18.8179,18.5215,18.6725,9988616
2002-07-09,18.738,18.8416,18.3628,18.3867,12253910
2002-07-10,18.2888,18.4019,17.568,17.6421,15182651
2002-07-11,17.6,17.9612,17.1614,17.9307,21173624
2002-07-12,18.5784,18.6972,18.2146,18.4161,18065397
2002-07-15,18.4721,18.4976,17.6,18.4645,16460044
2002-07-16,18.0978,18.3867,17.8967,17.9479,14417723
2002-07-17,18.1928,18.4976,18.0408,18.4976,15292643
2002-07-18,18.7635,19.2584,17.5624,17.9392,29964845
2002-07-19,18.0978,18.2403,17.6,17.6421,21975051
2002-07-22,17.6421,17.7608,16.2953,16.4889,26010701
2002-07-23,16.545,17.0009,16.2867,16.7463,19692259
2002-07-24,16.4747,17.7475,16.4017,17.7475,19767247
2002-07-25,17.4968,18.2005,16.8574,17.4434,18422865
2002-07-26,17.2981,17.4177,16.8574,17.1453,15358137
2002-07-29,17.4009,17.6421,17.0246,17.435,14696198
2002-07-30,17.2981,17.8424,16.7777,17.0673,22206530
2002-07-31,17.1129,17.6753,16.8178,17.531,17394456
2002-08-01,17.4662,17.4968,16.8879,17.2423,14438721
2002-08-02,17.2167,17.2167,16.7853,17.0162,11020526
2002-08-05,16.8975,16.9857,16.4017,16.4253,13747277
2002-08-06,16.641,17.0589,16.601,16.8574,12721871
2002-08-07,17.2013,17.2423,16.5859,17.0903,13085339
2002-08-08,16.9782,17.7389,16.9782,17.6323,10708047
2002-08-09,17.5452,17.7929,17.0751,17.659,9403163
2002-08-12,17.4662,17.904,17.4177,17.8424,9240679
2002-08-13,17.7124,17.9479,17.3287,17.3611,8906211
2002-08-14,17.3611,18.0009,17.3209,18.0009,9151687
2002-08-15,18.2403,18.2756,17.5841,17.6248,12869357
2002-08-16,17.6,17.9479,17.4968,17.7124,8130279
2002-08-19,17.7702,18.0009,17.697,17.9479,6271442
2002-08-20,17.8167,18.2005,17.7608,17.8424,7368346
2002-08-21,18.0247,18.114,17.697,17.8499,5700498
2002-08-22,18.0009,18.5471,17.9479,18.3951,12833366
2002-08-23,18.3476,18.4976,17.9612,18.0408,6739902
2002-08-26,18.2146,18.2146,17.9479,18.0752,5831981
2002-08-27,18.0247,18.0589,17.5764,17.6421,8552240
2002-08-28,17.5764,17.7532,17.2423,17.3051,6230447
2002-08-29,17.2335,17.5624,17.152,17.4597,6789896
2002-08-30,17.5138,18.0009,17.4901,17.6687,6478922
2002-09-03,17.5841,17.5919,16.8489,16.8975,8247267
2002-09-04,16.9459,17.3611,16.8014,17.3611,10570558
2002-09-05,17.2013,17.3135,17.0589,17.2423,9362168
2002-09-06,17.3361,17.4901,17.2013,17.3287,10771047
2002-09-09,17.3287,17.7475,17.2423,17.6884,6161454
2002-09-10,17.6884,17.9307,17.6087,17.7608,5694992
2002-09-11,17.8026,17.904,17.697,17.7532,3713169
2002-09-12,17.697,18.0893,17.5764,17.9307,7040373
2002-09-13,17.9307,18.3867,17.7295,18.3628,9342174
2002-09-16,18.3628,18.4891,18.2146,18.4891,7978290
2002-09-17,18.5709,18.6725,18.2403,18.2888,8221771
2002-09-18,18.1455,18.3714,18.0752,18.3628,9463662
2002-09-19,18.2005,18.2242,17.8967,17.9116,12086430
2002-09-20,17.8574,18.0342,17.8574,18.0009,11982438
2002-09-23,18.0009,18.1844,17.7475,17.9537,9823627
2002-09-24,17.6421,17.7124,17.2013,17.2746,12211915
2002-09-25,17.5624,17.6421,17.3611,17.4662,12001932
2002-09-26,17.6,17.6165,17.2423,17.5053,17040985
2002-09-27,17.4968,17.8338,17.4758,17.4758,11446485
2002-09-30,17.4434,17.5624,17.2746,17.4434,12883861
2002-10-01,17.5053,17.6884,17.4434,17.6884,15102164
2002-10-02,17.5841,18.0009,17.5841,17.8967,11757956
2002-10-03,18.114,18.4083,18.0589,18.3144,12449892
2002-10-04,18.2574,18.3144,17.8663,17.9677,10974525
2002-10-07,17.9479,18.3951,17.8967,18.0408,13601292
2002-10-08,18.1322,18.4019,17.9213,18.3391,11427984
2002-10-09,18.2242,18.5471,18.1395,18.1928,12320407
2002-10-10,18.1928,18.715,18.1928,18.4322,16359052
2002-10-11,18.5471,18.8416,18.5471,18.6885,12302908
2002-10-14,18.6544,18.9877,18.6392,18.946,15366633
2002-10-15,19.2984,19.3943,19.1122,19.2909,14194742
2002-10-16,19.2909,19.665,19.2507,19.5967,15966581
2002-10-17,19.984,20.0906,19.3638,19.5367,20315702
2002-10-18,19.5289,20.0988,19.4892,19.9451,14078749
2002-10-21,19.9774,20.1987,19.7436,19.8577,11318998
2002-10-22,19.8577,20.1987,19.6896,19.7856,11391492
2002-10-23,19.793,20.0906,19.5967,20.075,8896211
2002-10-24,19.9355,19.9993,19.6022,19.6563,11442486
2002-10-25,19.6563,19.9451,18.8948,19.4162,19126306
2002-10-28,19.4162,19.4162,18.8179,19.1273,14796186
2002-10-29,19.0418,19.0951,18.6031,18.9281,9955114
2002-10-30,19.0762,19.3067,18.887,19.059,6778397
2002-10-31,19.2032,19.2984,17.8026,18.1844,27738043
2002-11-01,18.1844,18.6885,17.9116,18.531,17463455
2002-11-04,18.8547,18.9972,18.5871,18.6725,10801043
2002-11-05,18.6629,18.8416,18.0752,18.2403,11497479
2002-11-06,18.4019,19.0418,18.3144,18.8948,14208243
2002-11-07,18.9281,19.2195,18.8328,19.0039,9813128
2002-11-08,19.0039,19.0039,17.2981,17.3611,47830265
2002-11-11,17.659,17.7475,17.0977,17.5919,21724575
2002-11-12,17.6,18.0009,17.4511,17.8574,13522801
2002-11-13,17.8093,18.2005,17.8093,18.0342,10990528
2002-11-14,18.2005,18.3628,18.0836,18.1395,10877532
2002-11-15,18.114,18.6885,18.0752,18.5784,9569655
2002-11-18,18.6031,18.7723,18.4976,18.5871,7517334
2002-11-19,18.5956,18.6031,18.114,18.2982,9994112
2002-11-20,17.8167,18.0836,17.659,17.9479,23374928
2002-11-21,17.9839,17.9934,16.6154,16.9705,47471292
2002-11-22,17.1129,17.4009,16.8415,16.9213,20563677
2002-11-25,16.5859,16.5859,15.0019,15.2877,70995209
2002-11-26,15.4966,15.9562,15.4966,15.8166,38652073
2002-11-27,16.2032,16.2233,15.9562,16.0721,18250380
2002-11-29,16.0721,16.3637,16.0721,16.2867,7136871
2002-12-02,16.3637,16.4406,15.2716,15.3284,25245261
2002-12-03,15.3284,15.8328,15.247,15.7874,20142714
2002-12-04,15.7788,16.696,15.6817,16.6154,26771625
2002-12-05,16.6154,16.7141,16.0978,16.6581,19537266
2002-12-06,16.6581,16.9459,16.5612,16.6676,12281914
2002-12-09,16.6742,16.8879,16.1623,16.1869,13850767
2002-12-10,16.1869,16.545,16.1869,16.3637,11101517
2002-12-11,16.5365,16.7399,16.4987,16.6078,7211357
2002-12-12,16.6581,16.7627,16.5774,16.7463,8666234
2002-12-13,16.8178,16.8415,16.2411,16.3865,10420578
2002-12-16,16.3865,16.5365,16.2727,16.5365,15996582
2002-12-17,16.4406,16.5859,16.4159,16.4747,6504923
2002-12-18,16.4747,16.5859,16.2561,16.4017,6662912
2002-12-19,16.4987,16.7627,16.1462,16.4017,11500981
2002-12-20,16.3124,16.4747,16.0161,16.2175,14389723
2002-12-23,16.2727,16.7627,16.2411,16.7463,9204181
2002-12-24,16.7931,16.9306,16.7303,16.8489,3711672
2002-12-26,16.9135,16.9135,16.601,16.6324,4881066
2002-12-27,16.7463,16.7463,16.4406,16.4406,4220625
2002-12-30,16.4663,16.7683,16.2953,16.7141,8047288
2002-12-31,16.7141,16.7853,16.5127,16.696,5745492
2003-01-02,16.696,17.1376,16.5612,17.1376,12584386
2003-01-03,17.2013,17.4177,17.1376,17.3135,10396576
2003-01-06,17.2746,17.3438,16.8415,16.8728,11725959
2003-01-07,16.8728,16.8728,16.545,16.754,10679553
2003-01-08,16.8014,17.0009,16.7463,16.8975,7102367
2003-01-09,16.8975,17.0673,16.696,16.8975,8812722
2003-01-10,16.8014,16.8329,16.5859,16.6895,8455749
2003-01-13,16.5612,16.7627,16.4253,16.5302,9874126
2003-01-14,16.5302,16.5302,16.3466,16.4406,8865714
2003-01-15,16.545,16.601,16.2727,16.4017,11506978
2003-01-16,16.4159,16.4889,16.2032,16.4492,10814037
2003-01-17,16.4406,16.962,16.4017,16.8662,10631053
2003-01-21,16.8662,17.0334,16.6154,16.6324,8911210
2003-01-22,16.6581,16.962,16.4987,16.545,13788780
2003-01-23,16.696,17.0162,16.696,16.9536,18950821
2003-01-24,16.962,17.2013,16.8879,16.962,16383050
2003-01-27,16.9306,16.9306,16.4747,16.4987,11134517
2003-01-28,16.6154,16.8662,16.5365,16.8232,11083520
2003-01-29,16.8329,17.193,16.6895,17.193,13442804
2003-01-30,17.1453,17.3135,17.0903,17.1376,11066015
2003-01-31,17.0751,17.5764,17.0751,17.5764,11896944
2003-02-03,17.5764,17.7475,17.0589,17.2013,17553444
2003-02-04,17.2013,17.2013,16.7057,16.8574,16260558
2003-02-05,16.8574,17.1453,16.7853,16.7853,9422165
2003-02-06,16.7853,17.0009,16.7141,16.8014,8888714
2003-02-07,17.0009,17.0589,16.8574,16.9306,8763224
2003-02-10,16.9705,17.1767,16.9306,17.1129,6778397
2003-02-11,17.1453,17.2013,16.6742,16.6895,13929768
2003-02-12,16.696,16.7683,15.8584,16.0409,25699223
2003-02-13,15.8412,16.1462,15.7452,15.9468,15929088
2003-02-14,15.9468,15.9935,15.6733,15.9935,14567208
2003-02-18,16.0161,16.4747,16.0161,16.4017,8198772
2003-02-19,16.4017,16.6154,16.3295,16.3788,8304264
2003-02-20,16.3788,16.4987,16.1053,16.2953,10604560
2003-02-21,16.2953,16.5926,16.0648,16.4322,12917855
2003-02-24,16.2411,16.2491,15.962,16.0409,11907443
2003-02-25,15.962,16.1869,15.8412,16.1623,12212918
2003-02-26,16.1623,16.5052,16.1129,16.4322,9838629
2003-02-27,16.4987,16.601,16.3219,16.5302,11029025
2003-02-28,16.4987,16.696,16.4747,16.5774,7550827
2003-03-03,16.6581,16.8574,16.6496,16.7627,9373167
2003-03-04,16.7627,16.8415,16.4889,16.4889,9663145
2003-03-05,16.5302,16.8415,16.4747,16.8415,11331993
2003-03-06,16.6895,16.9857,16.6819,16.8975,11458489
2003-03-07,16.8014,17.1376,16.7777,17.0751,10603064
2003-03-10,17.0751,17.1292,16.7141,16.7627,8130279
2003-03-11,16.8014,16.8574,16.5859,16.696,6228445
2003-03-12,16.6581,16.7853,16.4322,16.7303,10418580
2003-03-13,16.7931,17.1376,16.7777,17.1376,10299587
2003-03-14,17.1701,17.2167,16.696,16.7303,12263913
2003-03-17,16.7853,17.3839,16.754,17.3287,13866772
2003-03-18,17.3135,17.5138,17.2516,17.4434,9732138
2003-03-19,17.4177,17.5452,17.2678,17.5452,8183772
2003-03-20,17.3839,17.6165,17.2335,17.4758,7722818
2003-03-21,17.6753,17.9763,17.6087,17.9763,9812136
2003-03-24,17.9763,17.9763,17.5624,17.8574,9620645
2003-03-25,17.8574,18.2574,17.7608,18.1322,10441573
2003-03-26,18.0836,18.1844,17.8967,17.9116,8402256
2003-03-27,17.9116,17.9839,17.6248,17.9479,9240679
2003-03-28,17.9479,18.4322,17.8812,18.4322,11335497
2003-03-31,18.3059,18.5471,18.1768,18.3391,9721140
2003-04-01,18.3391,18.4322,17.904,18.2574,13913266
2003-04-02,18.3476,18.5956,18.2756,18.3391,11652471
2003-04-03,18.4161,18.7302,18.2146,18.6031,10818038
2003-04-04,18.4019,18.7723,18.4019,18.4721,9997614
2003-04-07,18.6107,18.8948,18.4721,18.4891,11359493
2003-04-08,18.4891,18.7883,18.377,18.7476,13145334
2003-04-09,18.7476,18.8416,18.4398,18.4891,8883211
2003-04-10,18.4891,18.4891,18.1768,18.3316,12803866
2003-04-11,18.3316,18.6544,18.1322,18.5871,7855806
2003-04-14,18.5871,18.9629,18.3951,18.8328,7992293
2003-04-15,18.8328,18.8634,18.4161,18.755,16072078
2003-04-16,18.8026,19.0277,17.6421,18.0162,41060359
2003-04-17,18.1701,18.4891,17.9677,18.3714,16810009
2003-04-21,18.3714,18.6031,17.8424,17.904,14048254
2003-04-22,17.8026,18.3316,17.7608,18.2574,13053342
2003-04-23,18.2574,18.2888,18.0589,18.153,8259270
2003-04-24,18.2756,18.3714,17.8889,18.2146,16929501
2003-04-25,18.2146,18.4559,18.114,18.1455,8917209
2003-04-28,18.114,18.2005,17.9307,18.1701,9538155
2003-04-29,18.1701,18.2574,18.0162,18.1065,9279679
2003-04-30,18.0589,18.4559,17.9612,18.4322,13471303
2003-05-01,18.4322,18.4559,18.0978,18.1844,9790637
2003-05-02,18.0009,18.5871,17.8889,18.531,15148658
2003-05-05,18.5709,18.8547,18.5471,18.6725,11577975
2003-05-06,18.6725,18.8547,18.6392,18.8179,6769401
2003-05-07,18.8179,18.8547,18.5386,18.5547,6529920
2003-05-08,18.5547,18.7476,18.4019,18.4398,6974880
2003-05-09,18.531,18.7055,18.4815,18.7055,4357613
2003-05-12,18.6544,18.8948,18.5871,18.8416,5286032
2003-05-13,18.8026,18.8179,18.6325,18.7302,5605505
2003-05-14,18.715,18.8026,18.6325,18.7302,6364436
2003-05-15,18.7302,18.8026,18.4484,18.6392,9056198
2003-05-16,18.6392,19.2338,18.6325,19.0875,24024871
2003-05-19,19.0353,19.2746,18.8547,18.8547,10577064
2003-05-20,18.9877,19.5632,18.9556,19.1519,21805066
2003-05-21,19.1519,19.6423,19.0039,19.5889,15198652
2003-05-22,19.4162,19.5889,19.3202,19.3638,10127605
2003-05-23,19.2746,19.4017,19.0277,19.0951,7466336
2003-05-27,19.0762,19.3467,19.0762,19.0762,8868713
2003-05-28,19.1519,19.2415,18.9556,19.0875,9460159
2003-05-29,19.0875,19.2584,18.9107,19.02,7721315
2003-05-30,19.02,19.2032,18.8328,19.1862,8253764
2003-06-02,19.1862,19.2909,18.8416,18.872,12390902
2003-06-03,18.8026,19.2195,18.7476,19.2032,11161007
2003-06-04,19.2032,19.2415,19.02,19.0762,7721315
2003-06-05,19.0762,19.4162,18.946,19.4017,9380164
2003-06-06,19.4017,19.6973,19.4017,19.5721,9086696
2003-06-09,19.5802,19.7856,19.3789,19.4322,8736723
2003-06-10,19.6022,19.9697,19.6022,19.7684,9945115
2003-06-11,19.7684,20.2565,19.7684,20.2565,12420397
2003-06-12,20.2565,20.4589,20.1398,20.4019,8444250
2003-06-13,20.4019,20.5519,20.1303,20.1835,6868394
2003-06-16,20.4799,20.6365,20.3563,20.6032,7341849
2003-06-17,20.7436,21.0257,20.7436,20.9842,10024110
2003-06-18,21.0011,21.0734,20.7996,20.8605,8507745
2003-06-19,20.8605,20.8977,19.8996,19.9697,11161262
2003-06-20,20.1398,20.418,19.905,20.2415,15835346
2003-06-23,20.1492,20.1645,19.8179,20.1303,8605735
2003-06-24,20.1712,20.5937,20.0906,20.2081,6303190
2003-06-25,20.0658,20.2489,19.6973,19.9993,8874464
2003-06-26,19.9993,20.305,19.8179,20.2233,4583345
2003-06-27,20.4019,20.4019,19.9993,20.0906,3825906
2003-06-30,20.3222,20.3715,19.9993,20.0988,4845067
2003-07-01,20.0988,20.1303,19.8006,20.1303,4959062
2003-07-02,20.0504,20.645,20.0164,20.5937,5927971
2003-07-03,20.5852,20.6621,20.3146,20.3629,2507523
2003-07-07,20.418,20.892,20.418,20.7903,5307528
2003-07-08,20.7903,20.9688,20.6032,20.8844,5376027
2003-07-09,20.8844,21.2007,20.7116,20.9071,6176953
2003-07-10,20.8605,20.9688,20.4427,20.6279,5006304
2003-07-11,20.4019,20.7996,20.3478,20.4799,6657909
2003-07-14,20.4799,20.6545,19.9297,19.9451,12144926
2003-07-15,19.9993,20.0906,19.8359,20.0164,9339423
2003-07-16,20.041,20.0988,19.2584,19.4409,10268586
2003-07-17,19.6973,20.8683,18.8948,20.7116,22223280
2003-07-18,20.8179,20.9842,20.4799,20.9765,8229519
2003-07-21,20.9765,21.0895,20.0988,21.0011,6889389
2003-07-22,21.1076,21.2007,20.9452,21.1285,6169455
2003-07-23,21.5044,22.0991,21.0991,21.7998,13879016
2003-07-24,21.8265,21.8418,21.2983,21.2983,5798485
2003-07-25,21.307,21.6744,21.1076,21.6424,6621914
2003-07-28,21.5188,22.0013,21.5121,21.8766,5429269
2003-07-29,21.8766,22.3849,21.8766,22.0563,7818811
2003-07-30,22.3052,22.497,21.76,21.908,17664684
2003-07-31,21.4096,21.4494,20.7371,20.8426,15352144
2003-08-01,20.8426,21.3612,20.645,21.0011,9120942
2003-08-04,20.8426,21.0991,20.4655,20.9603,6689654
2003-08-05,20.9603,20.9603,20.3478,20.3478,7435838
2003-08-06,20.2802,20.289,19.0039,19.5121,24242851
2003-08-07,19.6022,20.0581,19.6022,19.984,10737546
2003-08-08,19.984,20.4341,19.8359,19.9451,7417343
2003-08-11,19.9537,20.6193,19.9537,20.3146,7506836
2003-08-12,20.4019,20.5112,20.1303,20.4655,5422768
2003-08-13,20.6193,20.6887,20.1303,20.1778,5229287
2003-08-14,20.4019,20.611,20.1492,20.4873,4242375
2003-08-15,20.4873,20.5206,20.1987,20.4873,2183307
2003-08-18,20.645,20.9603,20.4949,20.6699,3892651
2003-08-19,20.5681,20.7278,20.4341,20.5852,3687672
2003-08-20,20.5852,20.5937,20.0658,20.1236,7126120
2003-08-21,20.1236,20.2642,19.8006,19.8359,8329266
2003-08-22,19.9611,19.984,19.5289,19.5632,7064875
2003-08-25,19.5289,19.6022,19.4162,19.4825,5716493
2003-08-26,19.2821,19.7124,19.1862,19.6973,9056439
2003-08-27,19.6022,19.6896,19.4675,19.5889,4765827
2003-08-28,19.6344,19.9215,19.4892,19.5197,5352275
2003-08-29,19.4162,19.8179,19.4162,19.7684,4691582
2003-09-02,19.8006,20.041,19.6423,19.9215,5641501
2003-09-03,19.984,20.1303,19.7618,19.8179,8696228
2003-09-04,19.8006,19.9611,19.7124,19.9451,6236450
2003-09-05,19.9451,20.0164,19.7684,19.8436,5666999
2003-09-08,19.8842,20.3869,19.8577,20.1987,5934473
2003-09-09,20.1987,20.3222,20.0504,20.1303,4318617
2003-09-10,20.0164,20.3478,19.9611,19.9993,3602929
2003-09-11,19.9993,20.1835,19.793,20.0078,4056891
2003-09-12,20.0078,20.1712,19.8436,19.9611,8283268
2003-09-15,20.0988,20.1236,19.8436,20.0164,4451854
2003-09-16,19.9993,20.0906,19.9215,20.0335,4492849
2003-09-17,20.0504,20.3942,19.9697,20.2728,5275529
2003-09-18,20.2728,20.3629,20.1645,20.2415,8657982
2003-09-19,20.305,20.3316,19.9774,19.984,6515171
2003-09-22,19.984,19.9993,19.6819,19.8842,6694155
2003-09-23,19.9993,20.0164,19.7436,19.8263,5515762
2003-09-24,19.7618,19.8436,19.6175,19.6175,5300780
2003-09-25,19.6022,19.6423,19.1606,19.2032,6684905
2003-09-26,19.2195,19.4162,19.2032,19.3288,7033126
2003-09-29,19.4095,19.5967,19.2746,19.5121,7057372
2003-09-30,19.5889,20.2081,19.5197,20.1303,9620146
2003-10-01,20.1303,20.7436,19.8006,20.7049,10373578
2003-10-02,20.7049,21.0734,20.5473,20.8977,8214523
2003-10-03,21.1853,21.2339,21.0429,21.0429,7377591
2003-10-06,21.0429,21.0819,20.4799,20.6032,5999472
2003-10-07,20.4019,20.7049,20.4019,20.6621,5363275
2003-10-08,20.6621,20.7592,20.4722,20.4873,3913407
2003-10-09,20.7592,20.7996,20.5292,20.6365,4645839
2003-10-10,20.6365,20.9148,20.6365,20.8776,3513440
2003-10-13,21.1076,21.3156,21.0429,21.1853,5265786
2003-10-14,21.1853,21.1853,20.8426,20.9842,4035136
2003-10-15,20.9842,21.0991,20.5206,20.5292,7014128
2003-10-16,21.0182,21.6033,20.9603,21.3526,10546564
2003-10-17,21.5188,21.6424,21.4419,21.6033,6313941
2003-10-20,21.76,22.0013,21.6744,21.9592,7779307
2003-10-21,21.9592,22.2588,21.5188,22.2169,7302599
2003-10-22,22.2169,22.2169,21.8834,22.0013,3800913
2003-10-23,21.8418,21.9225,21.5604,21.5958,6330438
2003-10-24,21.5958,21.8606,21.3612,21.6983,5110545
2003-10-27,21.0011,21.6033,20.418,20.9603,29767613
2003-10-28,21.0011,21.344,20.8426,20.9452,14304485
2003-10-29,20.9452,21.1796,20.8776,20.9148,8448495
2003-10-30,21.0819,21.0895,20.2489,20.418,12030685
2003-10-31,20.6193,20.7751,20.3316,20.3563,10489072
2003-11-03,20.5206,20.5519,20.1303,20.1712,10064990
2003-11-04,20.1712,20.3563,19.8006,19.8756,12094378
2003-11-05,19.793,20.0581,19.6973,19.9993,8709229
2003-11-06,19.9993,20.0164,19.5289,19.6423,9723636
2003-11-07,19.6423,19.6423,19.0353,19.1437,16396796
2003-11-10,19.1122,19.4017,19.1122,19.2984,9525906
2003-11-11,19.2984,19.6175,19.2746,19.5721,7383597
2003-11-12,19.5721,19.905,19.5721,19.8577,8246519
2003-11-13,19.8577,19.9993,19.7618,19.9611,7232111
2003-11-14,19.9611,20.0988,19.7856,19.8756,5544510
2003-11-17,19.8756,19.9907,19.5289,19.9451,4999802
2003-11-18,19.9611,19.9993,19.6022,19.6423,5177040
2003-11-19,19.9611,20.7116,19.8006,20.6365,15004668
2003-11-20,20.5604,20.6193,20.2415,20.3222,7240609
2003-11-21,20.6193,20.7049,20.232,20.6887,8867213
2003-11-24,20.7838,21.1285,20.7592,21.121,7275853
2003-11-25,21.121,21.5873,20.8605,21.5265,7961546
2003-11-26,21.5604,21.5604,21.2983,21.5121,6226196
2003-11-28,21.5121,21.9396,21.3612,21.5604,3043732
2003-12-01,21.6212,21.8606,21.5604,21.8606,5290280
2003-12-02,21.8606,22.0013,21.6906,21.968,7061121
2003-12-03,22.0013,22.0563,21.6424,21.7998,6191451
2003-12-04,21.7998,21.8181,21.4419,21.6744,5731244
2003-12-05,21.6585,21.6585,21.2339,21.344,5522011
2003-12-08,21.344,21.5436,21.2178,21.5044,4060390
2003-12-09,21.5873,21.6212,21.3156,21.3612,4638839
2003-12-10,21.2983,21.321,21.0182,21.289,4850073
2003-12-11,21.3943,21.7144,21.3612,21.5044,5974468
2003-12-12,21.6212,21.7998,21.5044,21.7828,4186879
2003-12-15,22.0013,22.0476,21.7515,21.7905,5750240
2003-12-16,21.7905,21.9592,21.7306,21.9472,5309031
2003-12-17,21.9538,22.3943,21.9159,22.3687,9088693
2003-12-18,22.3687,22.6166,22.3451,22.5142,6910134
2003-12-19,22.5472,22.5845,22.2014,22.418,8078284
2003-12-22,22.5226,22.6328,22.328,22.571,5922473
2003-12-23,22.5226,22.571,22.3373,22.4116,4660086
2003-12-24,22.4116,22.5775,22.2588,22.4886,1610851
2003-12-26,22.5472,22.6832,22.4886,22.6014,1821589
2003-12-29,22.6832,23.2984,22.6014,23.2424,7143113
2003-12-30,23.2424,23.2424,22.915,23.1296,4671831
2003-12-31,23.3241,23.4761,23.1779,23.2747,6394681
2004-01-02,23.6167,23.7336,23.3687,23.6167,7806311
2004-01-05,22.8027,23.5084,22.1865,22.4807,20890650
2004-01-06,22.497,22.872,22.4676,22.7145,10227592
2004-01-07,22.9234,22.9299,22.5617,22.9299,7395098
2004-01-08,22.9299,23.1865,22.9299,22.9708,7124868
2004-01-09,22.9708,22.987,22.5845,22.7628,5689995
2004-01-12,22.8549,22.9299,22.5845,22.6832,5280031
2004-01-13,22.8027,22.8217,22.4732,22.6014,6953131
2004-01-14,22.7886,23.1949,22.6832,23.1949,6265446
2004-01-15,23.1619,23.4601,22.8217,23.3241,8122778
2004-01-16,23.442,23.5265,23.1694,23.4677,6032214
2004-01-20,23.5084,23.6813,23.2835,23.4325,5188037
2004-01-21,23.442,23.4837,23.2026,23.3745,5053805
2004-01-22,23.8844,24.3319,23.7611,24.2719,12147921
2004-01-23,24.2719,24.2719,23.5084,23.8769,6590914
2004-01-26,23.8769,23.9995,23.5777,23.9632,4115383
2004-01-27,23.9852,23.9995,23.6736,23.783,4490852
2004-01-28,23.7991,23.9852,23.7079,23.7686,5547512
2004-01-29,23.9632,24.4021,23.7336,24.362,7581080
2004-01-30,24.3233,24.3859,24.0999,24.3538,5816235
2004-02-02,24.3319,24.3709,23.8769,24.0082,10177846
2004-02-03,24.0143,24.0916,23.7611,24.041,5143288
2004-02-04,24.041,24.1097,23.9147,24.0329,4245625
2004-02-05,23.6993,23.7611,23.252,23.6481,6793894
2004-02-06,23.5265,23.9065,23.3441,23.8502,4981555
2004-02-09,23.9065,23.9689,23.6567,23.816,4103884
2004-02-10,23.7686,24.0821,23.7611,23.9995,13970264
2004-02-11,23.9995,23.9995,23.3613,23.7611,12535388
2004-02-12,23.8844,23.9852,23.6567,23.6813,10202845
2004-02-13,23.7487,23.9995,23.6394,23.8769,8399255
2004-02-17,23.9995,24.2891,23.8844,24.2017,5774238
2004-02-18,24.2807,24.4107,24.0821,24.1247,8503247
2004-02-19,24.3859,24.7232,24.2891,24.4193,8445751
2004-02-20,24.5446,24.6907,24.1495,24.4193,7138115
2004-02-23,24.5246,24.5769,24.3233,24.4904,5760237
2004-02-24,24.4591,24.7923,24.4591,24.7686,6428682
2004-02-25,24.7449,24.8903,24.5606,24.7528,6295190
2004-02-26,24.6603,24.9159,24.2017,24.7923,8738473
2004-02-27,24.7923,24.9256,24.6994,24.802,6112460
2004-03-01,24.802,24.9483,24.5844,24.6603,6556920
2004-03-02,24.6767,24.7859,24.4428,24.5151,6519421
2004-03-03,24.5844,24.9398,24.5844,24.932,9776383
2004-03-04,24.9851,25.0005,24.7449,25.0005,6734899
2004-03-05,24.7859,25.3966,24.7686,25.2758,7922550
2004-03-08,25.2758,25.2758,24.9615,24.9851,6022464
2004-03-09,24.7449,24.7601,24.4819,24.5606,6286189
2004-03-10,24.6767,24.7859,24.5304,24.6511,6543168
2004-03-11,24.6511,24.708,24.2415,24.2415,5717743
2004-03-12,24.4428,24.802,24.3233,24.7317,5786734
2004-03-15,24.5844,24.9851,24.5844,24.8492,4437356
2004-03-16,25.0005,25.3623,24.9483,25.1637,6736402
2004-03-17,24.9483,25.483,24.932,25.3367,4766076
2004-03-18,25.3367,25.6833,25.329,25.6339,5113046
2004-03-19,25.4173,25.5379,25.3054,25.387,6922133
2004-03-22,25.387,25.5076,25.066,25.1864,5763240
2004-03-23,25.2008,25.6605,24.842,25.483,6197451
2004-03-24,25.4439,25.4439,24.6907,24.802,8238772
2004-03-25,24.9851,25.1069,24.5769,24.9159,5721743
2004-03-26,24.8826,24.9851,24.7601,24.8324,4731831
2004-03-29,25.1469,25.3689,25.0411,25.2996,5581507
2004-03-30,25.6766,25.6766,25.2428,25.4591,4727577
2004-03-31,25.5448,25.803,25.3966,25.7782,4741582
2004-04-01,25.7375,26.0044,25.729,25.9862,5514260
2004-04-02,26.0185,26.2977,25.8818,26.0508,5426771
2004-04-05,26.3055,26.8003,26.2531,26.8003,7003629
2004-04-06,26.7081,26.8961,26.6018,26.8733,5238286
2004-04-07,26.8003,26.8087,26.4772,26.7489,4167380
2004-04-08,26.7955,26.8798,26.4281,26.6018,3264209
2004-04-12,26.7869,27.2827,26.7081,27.2351,4118633
2004-04-13,27.4024,27.4024,26.8494,26.9644,6360182
2004-04-14,26.9644,27.2998,26.3302,26.7641,6373187
2004-04-15,25.8429,26.0831,24.6907,25.5845,28021515
2004-04-16,25.6017,26.3376,25.2996,26.1599,12164423
2004-04-19,26.0973,26.2977,26.0261,26.0261,9118441
2004-04-20,25.9283,25.9797,25.3224,25.4032,8629734
2004-04-21,25.5076,26.0185,25.4591,25.9055,8459750
2004-04-22,25.7687,26.5382,25.7687,26.484,8158528
2004-04-23,26.4024,26.4772,26.2673,26.3842,3163218
2004-04-26,26.3842,26.443,25.4439,25.5606,11955690
2004-04-27,25.8429,26.0764,25.4439,25.8106,30668035
2004-04-28,25.8106,25.8257,25.2428,25.3443,9982116
2004-04-29,25.3443,25.387,24.8826,24.9159,8421755
2004-04-30,24.9159,24.9851,24.4021,24.5921,10474822
2004-05-03,24.6008,25.0005,24.2977,24.9851,9693136
2004-05-04,24.7449,24.8181,24.5693,24.6008,8959459
2004-05-05,24.6603,25.0499,24.6008,25.0175,8029788
2004-05-06,24.842,24.932,24.4021,24.6842,7929545
2004-05-07,24.5151,24.842,24.1838,24.2179,8195769
2004-05-10,24.2179,24.2179,23.442,24.1411,11223506
2004-05-11,24.1411,24.5606,24.1164,24.5304,9528155
2004-05-12,24.4107,24.859,24.3538,24.7528,8087281
2004-05-13,24.7232,25.0745,24.6907,24.932,7347096
2004-05-14,24.8826,25.2255,24.6348,25.0091,7144867
2004-05-17,24.802,25.2169,24.6008,25.0411,6546421
2004-05-18,25.0907,25.387,25.0499,25.1864,6493674
2004-05-19,25.2169,25.5845,25.0831,25.2578,9924619
2004-05-20,25.2169,25.2255,24.7317,25.0585,9387415
2004-05-21,25.1069,25.4173,24.9919,25.2824,9599399
2004-05-24,25.2824,25.6518,25.2341,25.4904,7676570
2004-05-25,25.4904,25.5606,25.2428,25.4527,6989883
2004-05-26,25.4527,25.5845,25.0005,25.2008,11778709
2004-05-27,25.2341,25.7782,25.2008,25.7782,13907268
2004-05-28,25.7613,26.1295,25.6833,26.0973,8887710
2004-06-01,26.2038,26.4024,25.874,26.1599,9010454
2004-06-02,26.2598,26.3452,25.9227,26.274,7450088
2004-06-03,26.3586,26.3842,26.0764,26.237,9365421
2004-06-04,26.2445,26.274,25.8989,25.9862,6691157
2004-06-07,26.0044,26.3224,25.9541,26.2122,4730331
2004-06-08,25.7613,26.0831,25.6272,26.0261,8010039
2004-06-09,26.0044,26.1856,25.8514,25.8668,5126044
2004-06-10,25.9862,26.0261,25.4754,25.5448,6402682
2004-06-14,25.4032,25.6518,25.2428,25.4173,5465513
2004-06-15,25.5076,25.6435,25.2911,25.4904,5122540
2004-06-16,25.4904,25.6984,25.4173,25.521,4517097
2004-06-17,25.5448,25.6833,25.4439,25.5076,5225787
2004-06-18,25.5076,25.6766,25.4527,25.6017,6225702
2004-06-21,25.6017,25.6017,24.8181,24.8903,11824948
2004-06-22,24.8903,24.9767,24.4668,24.5606,9306669
2004-06-23,24.5693,24.6842,24.3064,24.5844,8322507
2004-06-24,24.5844,24.7601,24.3461,24.5246,7528587
2004-06-25,24.6433,24.9256,24.5844,24.6907,6792898
2004-06-28,24.7317,24.859,24.1247,24.3064,8176025
2004-06-29,24.4021,24.7601,24.4021,24.5606,5173039
2004-06-30,24.6842,24.9159,24.5693,24.8988,5630748
2004-07-01,24.5246,24.842,24.4021,24.7232,7393594
2004-07-02,24.5304,24.5693,24.2663,24.3859,4663835
2004-07-06,24.2807,24.3156,23.7421,24.0329,8840715
2004-07-07,24.0585,24.5844,24.0143,24.5151,6135956
2004-07-08,24.4981,24.6433,24.1097,24.1334,5681746
2004-07-09,24.1618,24.4021,23.9065,24.0999,7563829
2004-07-12,24.2017,24.3461,23.9321,24.2179,6029966
2004-07-13,24.4981,24.932,24.4904,24.802,7914801
2004-07-14,24.9256,25.1469,24.6994,24.7601,7785060
2004-07-15,24.7601,26.3138,24.7601,26.2825,18878574
2004-07-16,26.4024,26.4281,26.1039,26.2598,12405151
2004-07-19,26.2038,26.3055,25.7375,26.1295,8292268
2004-07-20,26.2445,26.3747,25.9541,26.3747,7312598
2004-07-21,26.443,26.443,25.729,25.729,6953131
2004-07-22,25.5152,25.7537,25.1231,25.5761,8127280
2004-07-23,25.4754,25.483,24.8826,25.1637,9177434
2004-07-26,25.0499,25.5606,25.0499,25.4754,8958453
2004-07-27,25.483,25.4904,24.0329,24.6008,20726662
2004-07-28,24.802,24.8826,24.2493,24.7232,9711138
2004-07-29,25.0981,26.0764,25.0005,25.6093,34304957
2004-07-30,25.3784,25.5448,24.859,25.1637,15346635
2004-08-02,24.842,25.2911,24.8181,25.2169,8236520
2004-08-03,25.2008,25.2758,24.8988,24.932,8419257
2004-08-04,24.9851,25.1864,24.7528,24.9483,6602669
2004-08-05,24.9615,25.1864,24.7859,24.7859,6246445
2004-08-06,24.362,24.7164,24.2891,24.5446,8285514
2004-08-09,24.6008,24.6842,24.4904,24.5446,5462016
2004-08-10,24.7601,25.2341,24.7601,25.2341,7896296
2004-08-11,24.9851,25.7537,24.953,25.6833,8190522
2004-08-12,25.521,25.7782,25.4173,25.708,7412096
2004-08-13,25.729,26.0044,25.729,25.9616,7523835
2004-08-16,25.8904,26.1295,25.7222,26.0908,4747582
2004-08-17,25.9957,26.0908,25.7859,26.0044,6619415
2004-08-18,25.9369,26.1764,25.8668,26.0261,4465102
2004-08-19,26.0044,26.0261,25.6435,25.9616,4569347
2004-08-20,25.9616,26.2673,25.9616,26.2285,3466194
2004-08-23,26.1523,26.3376,25.874,25.9862,4182378
2004-08-24,26.0044,26.274,25.9055,25.9957,3876155
2004-08-25,25.9957,26.1039,25.8353,26.0764,3901403
2004-08-26,26.0764,26.2208,25.9616,26.1222,3094728
2004-08-27,26.1222,26.3452,26.0973,26.2598,2567521
2004-08-30,26.1599,26.3376,26.0422,26.068,3140220
2004-08-31,26.1856,26.4686,26.0973,26.4517,5335774
2004-09-01,26.3936,26.7574,26.3747,26.6759,4894319
2004-09-02,26.5683,27.0027,26.3376,26.9389,4517848
2004-09-03,26.8003,27.0747,26.7793,26.8174,4241872
2004-09-07,26.8174,27.2998,26.8174,27.275,6827892
2004-09-08,27.37,27.6179,27.3385,27.4402,7785807
2004-09-09,27.4402,27.5638,27.37,27.4402,5757990
2004-09-10,27.3624,27.5942,27.2436,27.557,3599933
2004-09-13,27.6018,27.8658,27.5324,27.6103,5634498
2004-09-14,27.7623,27.9861,27.4812,27.979,6537168
2004-09-15,27.7869,28.219,27.7404,28.1146,9177184
2004-09-16,28.1146,28.1214,27.8439,27.9114,4933561
2004-09-17,27.634,27.9861,27.5237,27.9293,6469926
2004-09-20,26.8733,28.0045,26.8733,27.9036,3650424
2004-09-21,28.069,28.4099,27.8809,28.2095,5834733
2004-09-22,28.2095,28.2987,27.9369,28.1214,5770235
2004-09-23,28.276,28.276,27.8039,28.0434,5117543
2004-09-24,27.9959,28.7129,27.979,28.5305,5620252
2004-09-27,28.5305,29.0672,28.3558,29.0351,8308012
2004-09-28,29.0424,29.9087,28.9456,29.4726,11242754
2004-09-29,29.4726,29.4726,28.7861,28.8906,13928765
2004-09-30,29.1414,29.6826,29.0177,29.4982,10148602
2004-10-01,29.6446,29.9087,29.2827,29.505,8863466
2004-10-04,29.505,29.787,29.2914,29.2914,7255358
2004-10-05,29.2987,29.8183,29.2344,29.5297,6487428
2004-10-06,29.5297,29.8753,29.5297,29.8431,4369112
2004-10-07,29.8431,30.0748,29.7129,29.9627,8186026
2004-10-08,29.9627,29.9941,29.05,29.3635,10477320
2004-10-11,29.4185,29.6028,29.2182,29.2987,4006899
2004-10-12,29.3064,29.3064,28.8848,29.0351,7882300
2004-10-13,29.1698,29.1773,28.6436,28.8098,9043702
2004-10-14,29.6826,29.9543,29.0672,29.0672,15877592
2004-10-15,29.0672,29.4982,28.3643,29.3398,15032918
2004-10-18,29.2182,29.4726,29.1328,29.3398,7934296
2004-10-19,29.0424,29.0424,25.8429,26.6018,54283437
2004-10-20,26.6159,28.5798,26.3302,27.9466,27436818
2004-10-21,27.8439,28.0993,26.8087,27.2998,18854826
2004-10-22,27.2827,28.0993,27.2827,27.9466,12736120
2004-10-25,27.7404,28.0045,27.3841,27.6805,8491996
2004-10-26,28.0775,28.4974,28.0775,28.4099,13692789
2004-10-27,28.5953,29.2914,28.4014,29.124,9707635
2004-10-28,29.1858,29.2732,28.5953,29.0672,10488320
2004-10-29,28.9853,29.1061,28.7632,28.9608,7942295
2004-11-01,28.8848,29.0113,28.6351,28.8906,9460913
2004-11-02,29.0016,29.4185,28.7632,28.7785,10854287
2004-11-03,29.9087,30.7064,29.9087,30.2181,14924426
2004-11-04,30.2031,31.1642,30.1002,31.1042,14094003
2004-11-05,31.2174,31.8735,31.2174,31.7957,9688390
2004-11-08,31.6419,31.9477,31.5953,31.7892,5919975
2004-11-09,32.0968,32.2831,31.7008,31.7303,12120425
2004-11-10,31.7892,32.5962,31.7008,32.3863,9004451
2004-11-11,32.3863,32.8833,32.187,32.6799,8058037
2004-11-12,32.6799,32.6799,31.8424,32.6029,12199169
2004-11-15,32.5394,32.7283,32.3296,32.6675,8728472
2004-11-16,32.6192,32.6961,32.0891,32.3087,5699993
2004-11-17,33.1975,33.1975,32.2525,32.5231,4861070
2004-11-18,32.7377,33.1214,32.6192,33.0189,5601252
2004-11-19,33.1889,33.2658,32.3218,32.6883,5527511
2004-11-22,32.4423,32.8906,32.2831,32.7967,5274534
2004-11-23,32.7046,33.0836,32.4747,33.0103,5836228
2004-11-24,33.0103,33.1214,32.7881,32.905,3662176
2004-11-26,32.9618,33.6808,32.9618,33.5528,2374540
2004-11-29,33.6331,33.7418,33.1281,33.1975,6739147
2004-11-30,33.1975,33.3058,32.8833,33.1368,12876109
2004-12-01,32.8053,33.1889,32.6105,32.8603,12886355
2004-12-02,32.8203,32.905,32.6192,32.7377,6899385
2004-12-03,32.753,33.1634,32.7283,32.9297,6527922
2004-12-06,32.4187,32.5888,31.9477,32.4983,8798968
2004-12-07,32.339,32.4423,31.7093,31.8822,11586221
2004-12-08,31.9962,33.0446,31.9791,33.0189,8197772
2004-12-09,32.9381,33.9295,32.7283,33.905,8964956
2004-12-10,33.7874,33.9876,33.4444,33.905,6481923
2004-12-13,33.9876,34.8264,33.8727,34.2983,15290142
2004-12-14,34.2983,35.02,34.1625,34.7635,9307427
2004-12-15,34.7635,34.7788,34.193,34.5006,6254695
2004-12-16,34.644,34.6838,34.1625,34.4199,8640985
2004-12-17,34.1291,34.644,34.0209,34.1461,9705140
2004-12-20,34.3221,34.5957,33.8204,33.905,6595662
2004-12-21,34.1625,34.3627,33.9144,34.0911,6019466
2004-12-22,34.3627,34.3627,34.0209,34.193,5974968
2004-12-23,34.1785,34.3221,34.0038,34.0038,3262712
2004-12-27,34.2451,34.5232,34.1234,34.2764,3728172
2004-12-28,34.3884,34.851,34.2186,34.7968,3987648
2004-12-29,34.6203,35.0666,34.5462,34.9404,4139634
2004-12-30,34.9641,35.2792,34.8976,35.1389,3825159
2004-12-31,35.1389,35.5063,35.0818,35.2225,3821410
2005-01-03,34.8823,35.0977,34.5957,34.6515,7815055
2005-01-04,34.644,34.8746,34.0997,34.2983,6976878
2005-01-05,34.3066,34.8425,34.2364,34.4199,5722991
2005-01-06,34.4835,35.2451,34.4835,35.1786,6046463
2005-01-07,35.1645,35.4882,34.644,34.8976,8322264
2005-01-10,34.8823,35.4036,34.8671,35.0437,6718408
2005-01-11,35.02,35.1786,34.8425,35.0125,5286532
2005-01-12,35.2052,35.4036,35.0362,35.2451,5293781
2005-01-13,35.4123,35.8976,35.266,35.3628,7957796
2005-01-14,35.3628,35.8746,35.3295,35.8262,5294031
2005-01-18,35.5641,35.7057,35.2451,35.5195,7361350
2005-01-19,35.5195,35.587,35.0437,35.3135,5355775
2005-01-20,35.9384,35.9803,34.1861,34.6515,16538533
2005-01-21,34.6591,35.6762,34.6591,35.5376,11402991
2005-01-24,35.9223,35.9384,35.2136,35.2963,8234019
2005-01-25,35.2963,35.7876,35.0362,35.1065,6141451
2005-01-26,35.2225,35.4559,35.02,35.1216,5815239
2005-01-27,34.7218,35.4807,34.7218,35.3886,6437927
2005-01-28,35.2963,35.3886,34.9867,35.266,4759080
2005-01-31,35.3628,35.6762,35.3382,35.5641,5576008
2005-02-01,35.587,36.4057,35.5281,36.2747,8283517
2005-02-02,36.1208,36.2442,35.7949,36.0059,6990377
2005-02-03,36.0059,36.3884,35.8672,36.229,5630000
2005-02-04,36.0211,36.7219,36.0211,36.7066,5730742
2005-02-07,36.3544,36.3544,35.5063,35.5793,11365493
2005-02-08,35.9052,35.9223,35.3715,35.5557,7656573
2005-02-09,35.5376,35.8595,34.7635,34.8746,7246357
2005-02-10,35.2963,35.4123,34.9223,35.2225,6866142
2005-02-11,35.2451,35.5557,34.9867,35.1065,6821392
2005-02-14,35.1065,35.7949,35.0125,35.587,5288028
2005-02-15,35.7228,36.1054,35.6982,36.0808,6894138
2005-02-16,35.9127,36.0524,35.6676,35.9546,4618592
2005-02-17,35.8519,35.946,35.4977,35.6107,5069048
2005-02-18,35.6449,35.6982,35.5063,35.6192,5296782
2005-02-22,35.2225,35.3628,34.6667,34.7635,9256681
2005-02-23,34.7635,35.5376,34.7635,35.3382,5173542
2005-02-24,35.3382,35.7228,35.0514,35.7228,5885975
2005-02-25,35.8436,36.5967,35.7876,36.5634,6468426
2005-02-28,36.3725,36.7619,36.1636,36.4655,5977218
2005-03-01,36.2747,36.4967,36.0989,36.3288,4624589
2005-03-02,36.0808,37.0678,36.0741,36.5881,5961721
2005-03-03,36.6194,36.7703,36.3371,36.6611,5148794
2005-03-04,36.8825,37.4675,36.7703,37.324,4559092
2005-03-07,37.2187,37.4246,36.4218,36.4797,6261946
2005-03-08,36.4722,36.5881,36.1054,36.1389,7336348
2005-03-09,36.0657,36.3051,35.683,36.0989,5098798
2005-03-10,36.1871,36.738,36.1871,36.571,5540757
2005-03-11,36.8025,36.9306,36.0524,36.1131,5063798
2005-03-14,36.1131,36.5634,35.9546,36.1871,4450857
2005-03-15,36.4057,36.4967,35.9895,36.0371,6700905
2005-03-16,36.0132,36.0808,35.7636,36.0371,5528506
2005-03-17,36.2688,36.7456,35.8519,36.4436,6487680
2005-03-18,36.5378,36.7066,36.1301,36.4967,8463247
2005-03-21,36.7877,36.796,36.2915,36.6536,6238193
2005-03-22,36.7533,37.3651,36.7533,36.8206,6347182
2005-03-23,36.6041,37.1236,36.4436,36.9554,6831635
2005-03-24,36.9554,37.3867,36.8738,37.1406,5140043
2005-03-28,37.324,37.5064,37.0193,37.2501,6257945
2005-03-29,37.4182,37.4428,37.1236,37.2433,6417429
2005-03-30,37.4512,38.3239,37.1627,38.2832,8683229
2005-03-31,38.2281,38.6669,38.1228,38.1541,9471908
2005-04-01,38.3081,38.499,37.8206,38.3298,8745224
2005-04-04,38.2206,38.6972,38.116,38.6041,9334671
2005-04-05,38.6041,39.177,38.5643,39.177,8320513
2005-04-06,39.177,39.5644,39.0849,39.2188,7121364
2005-04-07,39.3943,39.9072,39.2026,39.6355,6412685
2005-04-08,39.8447,39.8675,39.1942,39.3632,6882137
2005-04-11,39.3544,39.5236,38.8446,38.8844,7686068
2005-04-12,38.892,38.9775,38.1382,38.8844,9737885
2005-04-13,38.9216,39.1628,37.6013,38.3868,10373578
2005-04-14,38.3534,38.475,37.004,37.5653,17899666
2005-04-15,37.0458,37.9964,36.8996,37.3079,12793866
2005-04-18,37.3867,37.3867,35.8205,36.4722,14220484
2005-04-19,36.4057,37.3013,36.4057,37.283,11713958
2005-04-20,37.5404,37.5404,36.7219,36.8683,8740976
2005-04-21,37.1236,37.283,36.5223,36.9782,7860556
2005-04-22,36.8281,36.8369,36.2747,36.5063,6800896
2005-04-25,36.4218,36.4218,35.8672,36.3051,11443988
2005-04-26,36.1389,36.5634,35.9975,36.0306,6941885
2005-04-27,36.0447,37.1627,35.4465,37.0742,10737045
2005-04-28,37.1066,37.1627,36.5378,36.9947,8473499
2005-04-29,37.0924,37.8834,37.004,37.8114,9102692
2005-05-02,37.626,38.1228,37.626,37.8768,6880390
2005-05-03,38.0429,38.7876,37.8114,38.6822,12233665
2005-05-04,39.0467,39.4191,38.8844,38.9216,10404073
2005-05-05,39.1692,39.2785,38.8048,38.8844,6955383
2005-05-06,39.1628,39.5644,39.1305,39.3632,7713317
2005-05-09,39.4021,39.6689,39.0031,39.4438,6886139
2005-05-10,39.2785,39.5882,39.0535,39.1464,7222115
2005-05-11,39.1059,39.3224,38.6288,39.2026,6532674
2005-05-12,39.3868,39.5882,39.2026,39.2188,7343346
2005-05-13,39.2026,39.2092,37.5322,38.1541,10580314
2005-05-16,38.4029,38.7791,38.3081,38.7382,4771326
2005-05-17,38.4837,38.9775,38.2832,38.9537,5602003
2005-05-18,39.1628,39.2092,38.1228,38.3239,18300629
2005-05-19,38.4674,38.6822,38.2918,38.6443,10058107
2005-05-20,38.5643,38.7218,38.5396,38.6041,7455338
2005-05-23,38.6822,39.0989,38.5558,38.9613,8442750
2005-05-24,39.1059,39.2026,38.8131,38.9289,6994127
2005-05-25,39.0031,39.1059,38.5558,38.6746,4885066
2005-05-26,38.8048,38.987,38.7061,38.8597,3788912
2005-05-27,38.9061,39.2026,38.7382,39.1059,4386111
2005-05-31,39.3224,39.5236,38.8048,38.8683,5021678
2005-06-01,38.9613,39.6433,38.8131,39.3773,6872017
2005-06-02,39.5882,40.4828,39.4762,40.3043,9353915
2005-06-03,40.5892,41.066,40.3964,40.4828,6983380
2005-06-06,40.7638,40.8037,40.4429,40.7943,5038931
2005-06-07,41.5629,41.9967,40.7943,41.3727,9391293
2005-06-08,41.6045,41.683,40.5644,40.9501,7648325
2005-06-09,40.8037,41.6377,40.6424,41.405,5986092
2005-06-10,41.405,41.405,40.4144,40.6347,5147795
2005-06-13,40.7476,41.1078,40.723,40.9585,3953771
2005-06-14,41.1247,41.7309,41.1247,41.3302,6053333
2005-06-15,41.6672,41.6672,40.8448,41.2586,5335150
2005-06-16,41.2806,41.5058,40.9319,41.2349,4959062
2005-06-17,41.6045,41.6045,41.2891,41.4811,6956634
2005-06-20,41.5958,41.6045,39.3146,41.274,5194285
2005-06-21,41.3215,42.0044,40.8815,41.4969,5218787
2005-06-22,41.5407,41.6604,41.0991,41.0991,5335774
2005-06-23,41.2066,41.6604,41.1827,41.365,5499514
2005-06-24,41.3215,41.6529,41.0345,41.0422,6573790
2005-06-27,41.0261,41.3071,40.9662,41.0574,4144505
2005-06-28,41.3215,42.2436,41.2806,42.1553,5875104
2005-06-29,42.2521,42.9151,42.2369,42.5171,6916506
2005-06-30,42.5171,42.9063,41.6129,41.7155,7585578
2005-07-01,42.405,42.405,41.7556,42.2521,4849569
2005-07-05,42.4449,42.9357,42.2065,42.5874,5519759
2005-07-06,42.7622,43.6053,41.4365,42.8048,16452915
2005-07-07,42.8134,43.6053,42.6035,42.7963,13726906
2005-07-08,43.0119,43.0119,42.4449,42.4449,9038950
2005-07-11,42.4526,42.6821,41.9483,41.9483,8481249
2005-07-12,42.0272,42.3243,41.3302,41.4286,8515619
2005-07-13,41.4449,41.5225,40.723,41.1247,9289928
2005-07-14,41.365,41.6453,40.2056,40.2056,14585960
2005-07-15,40.4429,41.2066,40.2882,40.6576,10405455
2005-07-18,40.835,40.9662,40.6517,40.6517,6471926
2005-07-19,40.8502,40.875,39.9625,40.4675,8276263
2005-07-20,40.2814,40.4353,39.5644,39.8038,8711479
2005-07-21,39.2026,39.8038,38.2025,39.3298,16661024
2005-07-22,39.6355,40.835,39.6119,40.6424,11173131
2005-07-25,40.8037,41.0422,40.4904,40.6424,7514835
2005-07-26,40.8903,41.9159,40.8903,41.6045,10730549
2005-07-27,41.7232,42.0044,40.8903,41.1382,8715601
2005-07-28,41.5143,42.596,41.4145,42.3377,9994362
2005-07-29,42.3377,42.3538,41.7637,41.8448,7888675
2005-08-01,41.8761,42.3974,41.6301,42.1002,6842768
2005-08-02,42.1002,42.4449,42.0185,42.4288,6428555
2005-08-03,42.4774,42.6035,42.3243,42.5313,5695745
2005-08-04,42.5379,42.6455,42.2597,42.3718,6210575
2005-08-05,42.389,42.389,41.405,41.6529,8256515
2005-08-08,41.8371,41.8371,40.8448,40.9501,5991217
2005-08-09,40.987,41.4601,40.8199,41.4286,6613288
2005-08-10,41.6225,41.9236,41.2891,41.2891,4839196
2005-08-11,41.4365,42.0746,41.4222,41.898,4559968
2005-08-12,42.405,42.7068,41.3889,41.6767,3663426
2005-08-15,41.7868,41.8048,41.2987,41.5864,3327953
2005-08-16,41.6045,41.7868,40.8815,40.8815,3981772
2005-08-17,41.0897,41.3215,40.8589,41.0109,4361985
2005-08-18,41.1247,41.3727,41.0042,41.0422,3111351
2005-08-19,41.0422,41.365,40.9501,40.9501,3924524
2005-08-22,42.0272,42.0272,40.9662,41.0897,3693917
2005-08-23,41.0109,41.2806,40.8448,40.8502,3905155
2005-08-24,41.2502,41.2502,40.3726,40.5057,4401983
2005-08-25,40.6347,40.6576,40.2444,40.513,4185999
2005-08-26,40.555,40.723,40.1903,40.3641,4809823
2005-08-29,40.2056,40.6908,40.0755,40.6424,3656678
2005-08-30,40.6424,40.7069,40.3043,40.3888,5270284
2005-08-31,40.6053,41.2207,40.3214,41.2066,5620500
2005-09-01,41.2066,41.8836,40.4675,41.6453,6995627
2005-09-02,41.8448,42.2436,41.7556,42.0272,4443980
2005-09-06,42.1221,42.596,42.0821,42.5532,5066424
2005-09-07,42.6455,42.8048,42.4924,42.7622,4579469
2005-09-08,43.0368,43.2265,42.5237,43.0716,6814896
2005-09-09,43.125,43.8998,43.125,43.6122,6368305
2005-09-12,43.8106,43.8287,43.2843,43.4193,6049089
2005-09-13,43.1039,43.3358,42.405,42.4288,7330474
2005-09-14,42.4449,42.6281,42.2597,42.3538,5094172
2005-09-15,42.4288,43.0643,42.4288,42.7232,5734116
2005-09-16,42.821,43.2531,42.5532,43.2437,8184776
2005-09-19,43.2531,43.2843,42.5237,42.8048,3399573
2005-09-20,43.045,43.1163,41.932,42.1002,5980841
2005-09-21,42.4526,42.6821,41.859,42.0746,6603042
2005-09-22,42.0821,43.0955,42.0746,42.9063,6673285
2005-09-23,43.1127,44.3897,42.9151,44.0025,15529750
2005-09-26,44.3985,44.652,44.0833,44.3244,7498335
2005-09-27,44.2449,44.7252,44.2134,44.2134,6256073
2005-09-28,44.7252,44.7252,43.8935,44.2739,6924136
2005-09-29,43.7319,44.7964,43.7319,44.5779,5853603
2005-09-30,44.5779,45.3284,44.5398,44.9665,8319639
2005-10-03,44.9739,45.5382,44.9256,45.4299,6330693
2005-10-04,45.6444,46.4014,45.5077,45.6541,7934043
2005-10-05,45.6444,46.1157,44.9665,45.163,7063876
2005-10-06,45.1213,45.6017,44.7658,45.1306,5868480
2005-10-07,44.9892,45.2684,44.9161,45.0965,4021516
2005-10-10,45.0965,45.4204,44.7082,44.7082,4136254
2005-10-11,44.7252,44.9665,44.0993,44.1487,5185538
2005-10-12,44.0908,44.483,43.7577,44.0272,6245074
2005-10-13,43.6832,43.875,43.2172,43.3653,7886175
2005-10-14,44.4072,45.4383,44.1173,45.1469,10072483
2005-10-17,45.2067,45.2315,44.7489,45.1545,5513257
2005-10-18,44.8051,45.4461,44.8051,45.2143,5814733
2005-10-19,45.24,46.6192,45.2315,46.5659,7065747
2005-10-20,46.7158,46.7243,45.6691,45.6947,6535291
2005-10-21,45.7698,46.2599,45.2143,45.7194,7433965
2005-10-24,46.1651,46.2532,45.6359,45.7576,5346899
2005-10-25,45.619,45.6607,44.1325,44.7566,8854964
2005-10-26,44.8412,45.2143,43.0802,43.1837,11353369
2005-10-27,44.3644,44.4508,43.54,43.691,6349184
2005-10-28,44.2056,45.387,44.2056,45.387,10284711
2005-10-31,45.5694,46.5504,45.2902,46.3161,8330509
2005-11-01,46.5001,47.5497,46.4014,47.2021,12917357
2005-11-02,46.6018,47.9144,46.6018,47.656,10203346
2005-11-03,47.922,47.922,46.1157,46.1405,17291212
2005-11-04,46.446,46.7642,46.2039,46.4195,10266715
2005-11-07,46.4195,46.9637,46.411,46.8051,4664961
2005-11-08,46.446,46.6264,46.2275,46.4614,4548967
2005-11-09,46.4614,46.7072,45.6864,45.8926,6408432
2005-11-10,46.3635,47.507,46.2039,47.4348,9211683
2005-11-11,47.5249,47.8289,47.2848,47.7235,4303116
2005-11-14,47.806,47.8146,47.3094,47.3178,4216873
2005-11-15,47.6237,47.8981,47.5411,47.806,5545381
2005-11-16,47.9866,48.4748,47.922,48.3095,6518674
2005-11-17,48.6057,48.7977,48.0442,48.789,5694120
2005-11-18,48.8441,49.3247,48.5251,48.7719,6169952
2005-11-21,48.8061,48.9658,48.4422,48.6447,6926882
2005-11-22,48.4994,48.6724,48.3256,48.5393,4680588
2005-11-23,48.5393,48.6219,48.2837,48.4283,3793912
2005-11-25,48.5251,48.5764,48.1328,48.1328,2141310
2005-11-28,48.0512,48.1328,46.7243,46.7243,7562829
2005-11-29,46.8051,48.3161,46.8051,48.0597,8617234
2005-11-30,48.3891,48.5251,47.846,47.8916,6863392
2005-12-01,48.3398,49.2117,48.2934,49.1831,6777396
2005-12-02,49.1831,49.7189,49.1831,49.5812,4304243
2005-12-05,49.4302,49.9421,49.0911,49.8773,5617749
2005-12-06,50.3143,51.3478,49.4038,50.5964,7061252
2005-12-07,50.3732,50.4056,49.6428,50.0921,6271320
2005-12-08,50.0921,50.4301,49.7426,50.3732,4967685
2005-12-09,50.5241,51.1643,49.7265,50.9421,3708298
2005-12-12,50.9499,51.035,49.6097,50.5624,5107420
2005-12-13,50.5411,50.9325,50.0921,50.7475,6644791
2005-12-14,50.7884,50.9983,50.3579,50.4056,3868405
2005-12-15,50.5329,50.7634,50.0371,50.6684,5136540
2005-12-16,50.9629,51.1965,50.4301,50.5146,5984095
2005-12-19,50.205,50.5241,48.828,49.486,15288269
2005-12-20,49.486,51.0515,49.4444,50.4548,9696642
2005-12-21,51.1102,51.6048,50.7398,51.035,17251097
2005-12-22,51.0674,51.302,50.6202,51.0047,11188630
2005-12-23,51.1643,51.284,50.6458,50.9251,4884317
2005-12-27,51.6847,51.6933,50.5707,50.8842,6069835
2005-12-28,50.8053,51.0855,50.6049,50.7634,4862318
2005-12-29,50.7475,50.7634,50.205,50.3229,4445359
2005-12-30,50.0207,50.205,49.7093,49.7189,4232498
2006-01-03,50.0835,50.0835,48.4842,49.3882,10087226
2006-01-04,49.5166,49.7672,49.2839,49.5099,6980509
2006-01-05,49.7892,50.3058,49.1966,49.3551,6964637
2006-01-06,50.205,50.3496,49.6257,50.3229,6970630
2006-01-09,50.3229,50.3229,49.014,49.1234,11035020
2006-01-10,49.1672,50.2212,49.1584,50.0921,7796558
2006-01-11,50.0835,50.1654,49.2999,49.486,6894013
2006-01-12,49.5249,50.3323,49.3951,50.0276,6710159
2006-01-13,49.074,49.074,47.7738,48.7579,13750032
2006-01-17,48.1651,48.8061,47.9866,48.8061,7914668
2006-01-18,48.8061,49.4128,48.466,48.8507,8880340
2006-01-19,49.0521,49.6846,47.4348,49.1831,16733891
2006-01-20,49.1234,49.1234,47.5155,47.5914,12609503
2006-01-23,47.616,47.8707,46.1801,46.3938,12012059
2006-01-24,46.446,46.9553,46.446,46.6529,10311710
2006-01-25,46.9874,47.1081,45.9674,46.3863,8161032
2006-01-26,46.3938,46.821,45.7036,46.3161,12435149
2006-01-27,46.5952,47.0292,46.411,46.8383,8021538
2006-01-30,46.7243,46.9637,46.1223,46.222,8422755
2006-01-31,46.5421,47.9646,46.411,47.5411,13312318
2006-02-01,47.4422,47.806,47.2437,47.6077,9401166
2006-02-02,47.788,47.7966,47.0035,47.4898,7793306
2006-02-03,47.4898,47.9144,47.2752,47.6969,6739902
2006-02-06,47.4727,47.6797,46.6018,46.8383,6113958
2006-02-07,46.8051,47.2656,46.1651,46.1877,6467303
2006-02-08,46.0196,46.4677,44.2056,46.0738,9146939
2006-02-09,46.8051,47.3578,46.4368,46.4677,7183860
2006-02-10,46.5239,47.0292,45.9267,46.881,5277909
2006-02-13,46.8051,47.0292,46.5421,46.8743,4196379
2006-02-14,46.8051,47.5839,46.8051,47.5676,5964344
2006-02-15,47.5249,47.806,46.9798,47.2021,5418393
2006-02-16,47.3968,47.4101,46.5088,46.8051,6358934
2006-02-17,46.6018,46.7243,46.2696,46.4014,8830837
2006-02-21,47.0462,47.2277,46.356,46.5421,5860481
2006-02-22,46.676,47.846,46.676,47.6373,6620791
2006-02-23,47.9068,47.9068,47.4982,47.5676,5965094
2006-02-24,47.2848,47.5753,46.8138,47.1166,6684407
2006-02-27,47.2021,47.3352,47.0606,47.1574,4058388
2006-02-28,47.148,47.219,46.3027,46.5887,6617288
2006-03-01,46.446,46.7728,46.2779,46.7471,6611789
2006-03-02,46.4014,46.5732,45.7784,46.0662,7454213
2006-03-03,45.8848,46.1405,45.1981,45.2826,8161650
2006-03-06,45.0443,45.4299,44.9987,45.3624,7249735
2006-03-07,44.9807,45.8582,44.8819,45.1394,7884931
2006-03-08,45.1469,45.8848,45.0586,45.7631,7578450
2006-03-09,46.0025,46.2942,45.0311,45.0727,6314567
2006-03-10,45.1136,45.4383,44.9256,44.9417,8723476
2006-03-13,44.8504,44.8819,43.0879,44.5876,15501249
2006-03-14,44.3644,45.5534,44.3644,45.5164,9496657
2006-03-15,45.5229,46.0196,45.2476,45.8751,8259394
2006-03-16,45.8335,45.8751,45.1716,45.2627,7588452
2006-03-17,45.5229,45.5315,44.9256,45.3541,8306513
2006-03-20,45.2684,45.5229,44.9256,45.2315,5477514
2006-03-21,45.3966,45.5315,44.4508,44.9739,7409343
2006-03-22,44.0025,45.5315,44.0025,45.3131,5542761
2006-03-23,45.0063,45.2476,44.6855,45.0965,6971252
2006-03-24,44.9493,45.4299,44.3644,44.6273,6172955
2006-03-27,44.3644,44.6015,43.8678,43.9492,12543511
2006-03-28,43.6539,43.875,42.5626,43.4611,15248774
2006-03-29,44.5075,45.2476,44.2449,44.7889,11882695
2006-03-30,44.6015,45.5781,44.5779,45.0149,10108478
2006-03-31,45.0149,45.3216,44.4072,44.6938,12126549
2006-04-03,45.2826,45.2826,44.2739,44.3806,9503406
2006-04-04,44.3244,44.563,44.0025,44.2449,8667231
2006-04-05,44.1419,44.5876,44.0414,44.2449,7097622
2006-04-06,44.2807,44.2987,42.9777,43.6122,15080662
2006-04-07,43.7223,44.1897,42.9208,42.9538,10090475
2006-04-10,42.8855,42.9063,41.1466,41.9483,23840890
2006-04-11,42.1221,42.2521,40.7069,41.2415,18187513
2006-04-12,41.2415,42.8626,41.2415,42.7706,15124282
2006-04-13,42.7706,43.045,42.4526,42.8048,9605900
2006-04-17,42.4288,42.4288,41.1647,41.3383,12998344
2006-04-18,42.1646,42.3452,39.6119,39.7372,51978894
2006-04-19,39.7372,40.0041,37.9529,39.347,52430351
2006-04-20,39.4827,40.6261,39.2445,40.0991,24159355
2006-04-21,40.4144,40.6053,39.5882,39.6612,11176633
2006-04-24,39.5882,40.3479,39.2881,40.1303,14640702
2006-04-25,40.1656,40.4429,39.3544,39.4913,10731424
2006-04-26,39.6766,40.0041,39.0467,39.177,15415136
2006-04-27,38.7969,38.7969,37.2501,38.2025,37221078
2006-04-28,38.4029,39.9225,38.3385,39.7971,19078434
2006-05-01,39.4438,40.1827,39.4438,39.8447,13643289
2006-05-02,39.4438,40.0041,38.762,38.8683,14437347
2006-05-03,38.6518,38.6602,37.06,37.2917,29837728
2006-05-04,37.283,37.7238,36.8683,37.228,14479844
2006-05-05,37.3582,37.5064,36.7286,37.1142,16477039
2006-05-08,36.9214,37.324,35.9052,36.0657,24174478
2006-05-09,35.7474,35.8436,34.6515,35.0437,38638324
2006-05-10,35.8349,37.1473,35.4559,36.9395,36875107
2006-05-11,36.0808,36.2747,35.1463,35.4977,37722162
2006-05-12,35.1463,36.9395,34.8823,36.6763,21316487
2006-05-15,36.6837,37.5957,36.4797,37.3651,14529334
2006-05-16,37.6592,38.3239,37.514,37.6098,13676162
2006-05-17,37.4246,38.1382,36.9641,37.514,10729671
2006-05-18,36.8825,36.9641,35.7314,36.2442,22089170
2006-05-19,36.2442,36.3222,35.3628,35.5376,19351284
2006-05-22,35.5461,35.6602,34.7066,34.8214,14994044
2006-05-23,35.2052,35.3135,34.2013,34.2602,15173530
2006-05-24,34.2186,34.2186,33.1538,33.6726,25205264
2006-05-25,33.6808,34.1461,33.6808,33.9363,16133446
2006-05-26,34.0038,34.7218,33.9637,34.5006,10766047
2006-05-30,34.2525,35.0514,34.2451,34.6667,10835793
2006-05-31,35.0037,35.3221,34.7702,35.1729,11540100
2006-06-01,35.3135,36.7219,35.266,36.5803,14684823
2006-06-02,37.0268,37.8987,37.0268,37.5891,15786474
2006-06-05,37.3651,37.6916,36.8369,36.9782,8819093
2006-06-06,37.0458,37.379,36.4797,36.947,8522245
2006-06-07,37.1939,37.5064,36.9554,37.0268,6612786
2006-06-08,37.379,37.5653,36.6373,37.004,7650820
2006-06-09,36.8025,37.0458,36.4967,36.6194,7079372
2006-06-12,36.6194,36.9214,36.0447,36.1301,5636125
2006-06-13,35.8595,36.5223,35.8043,36.3449,7824800
2006-06-14,35.8113,36.2215,35.6449,35.9895,7442091
2006-06-15,36.0059,36.1208,35.3628,35.8043,9721011
2006-06-16,35.9223,35.9975,35.3628,35.4379,9001701
2006-06-19,35.5955,35.6042,34.6515,34.8044,8360132
2006-06-20,35.0818,35.3382,34.8044,34.9714,6582912
2006-06-21,34.8044,35.683,34.8044,35.2574,7118491
2006-06-22,35.3628,36.1636,35.3628,35.5461,7231732
2006-06-23,35.3135,36.5453,35.2792,36.1871,7695320
2006-06-26,36.0904,36.5634,35.7228,35.9546,5486140
2006-06-27,35.7807,35.9803,35.3382,35.3808,5490887
2006-06-28,35.5955,35.683,34.3221,35.5461,9068571
2006-06-29,35.5461,36.6611,35.5461,36.0132,6735531
2006-06-30,36.0211,36.2442,35.4283,35.8262,9424041
2006-07-03,35.8843,36.0599,35.5195,36.0132,2719511
2006-07-05,36.0059,36.196,35.4379,36.0904,6291067
2006-07-06,36.0904,36.5063,35.6289,35.8672,6636535
2006-07-07,36.0211,36.4722,36.0132,36.3134,5703243
2006-07-10,36.3628,37.5653,36.3628,37.4599,8709229
2006-07-11,37.5568,39.1628,37.5233,38.475,18862834
2006-07-12,38.7135,39.1551,38.2281,38.4523,8219020
2006-07-13,38.46,38.9937,38.2538,38.4105,6773770
2006-07-14,38.2918,38.3298,37.5795,38.0429,6304944
2006-07-17,37.8597,38.7218,37.8206,38.1228,5927597
2006-07-18,38.116,39.0535,37.9064,38.7218,11439240
2006-07-19,39.931,40.915,39.721,40.7476,22061792
2006-07-20,40.9227,41.555,39.5805,40.1734,13172079
2006-07-21,40.3214,40.3214,39.4827,40.0041,9737760
2006-07-24,40.0821,40.7069,39.9471,40.6424,8581617
2006-07-25,40.6517,41.3383,40.3888,41.1998,7205109
2006-07-26,41.0042,41.1315,40.2282,40.4305,6871139
2006-07-27,38.9613,39.6433,37.9233,39.572,19233923
2006-07-28,39.6689,40.4353,37.9784,38.2832,13305943
2006-07-31,38.6443,38.9216,37.8206,38.2688,7931419
2006-08-01,38.005,38.4029,37.9708,38.2623,5002181
2006-08-02,39.2026,39.683,38.7544,38.8597,9734762
2006-08-03,38.9128,39.0212,38.1076,38.2206,6315562
2006-08-04,38.6365,39.2881,38.3298,38.8521,6551793
2006-08-07,38.5149,39.1551,38.5149,38.7969,3721295
2006-08-08,39.0685,39.7715,39.0307,39.5396,6095587
2006-08-09,39.9007,39.9785,39.1218,39.1854,4401862
2006-08-10,37.9318,38.2832,37.2014,37.9233,13474054
2006-08-11,37.668,38.193,37.5891,38.0582,4655459
2006-08-14,38.3951,38.5149,38.0144,38.1323,5268158
2006-08-15,38.6365,38.6365,38.2025,38.5065,3836908
2006-08-16,38.6365,38.8048,38.2758,38.5149,5122295
2006-08-17,38.5149,39.5065,38.499,39.2367,6518545
2006-08-18,39.1628,39.6355,38.8226,39.6043,6266822
2006-08-21,39.2188,39.9471,39.2188,39.6527,3860781
2006-08-22,39.6043,40.1477,39.5644,39.7125,4878940
2006-08-23,39.721,39.9625,39.5644,39.7125,2758255
2006-08-24,39.7535,41.0422,39.7125,40.9319,6672780
2006-08-25,40.6053,40.8589,40.123,40.7069,3634927
2006-08-28,40.4353,41.405,40.3813,41.066,5112673
2006-08-29,40.6053,41.274,40.4828,40.8275,4902687
2006-08-30,41.0261,41.6672,40.7877,41.405,5643623
2006-08-31,41.405,41.6301,41.0042,41.5629,5390144
2006-09-01,41.5629,41.6225,41.066,41.4449,5380647
2006-09-05,41.5225,41.5864,40.5225,40.5644,5674495
2006-09-06,40.4144,40.8815,39.7715,40.3393,5641624
2006-09-07,40.406,40.6576,39.9785,40.1734,3002858
2006-09-08,40.4828,40.9081,40.273,40.723,4151632
2006-09-11,40.1903,41.405,40.1734,41.2806,4735075
2006-09-12,41.3147,42.1401,41.3147,42.0272,6484927
2006-09-13,41.8199,42.2294,41.5474,41.6453,4799951
2006-09-14,41.6453,41.7637,41.2066,41.4535,4176629
2006-09-15,41.6377,41.9073,41.5225,41.7715,7376595
2006-09-18,41.7232,42.275,41.5474,41.6767,7035001
2006-09-19,41.4449,41.7232,40.8988,41.4969,5298529
2006-09-20,41.3963,41.5958,41.1742,41.2274,3467315
2006-09-21,41.1078,41.5225,40.0205,40.2359,6157579
2006-09-22,40.2444,40.2444,39.1218,39.177,9690761
2006-09-25,39.5396,39.6289,38.6443,39.062,7374343
2006-09-26,39.572,39.572,38.8446,38.8989,7026249
2006-09-27,38.8989,39.46,38.3298,39.2701,8049538
2006-09-28,39.3632,39.6119,39.2026,39.572,4448604
2006-09-29,39.4438,39.8038,39.1305,39.3632,7106620
2006-10-02,39.2966,39.6689,38.8226,39.5474,6124334
2006-10-03,39.5474,39.8304,39.1628,39.6689,5974968
2006-10-04,39.4762,39.7621,39.2188,39.6527,6574167
2006-10-05,39.3773,40.5892,39.2881,40.5388,7369344
2006-10-06,40.4828,42.0906,40.4514,41.2066,12222291
2006-10-09,41.1998,41.2066,40.4989,40.5806,4709703
2006-10-10,40.7638,40.7877,39.6527,39.721,6598291
2006-10-11,39.6974,40.2977,39.4438,40.0821,5806613
2006-10-12,40.0041,40.0041,39.2701,39.6974,6250697
2006-10-13,39.4021,39.5236,38.8226,39.0031,9633269
2006-10-16,37.7238,40.2882,37.7238,38.0363,40215439
2006-10-17,37.8206,38.1323,37.2917,37.3867,18828082
2006-10-18,37.6098,38.4276,37.324,38.3385,12044929
2006-10-19,39.3632,40.8275,39.0384,40.5225,26608015
2006-10-20,40.6841,41.1647,40.4675,40.5644,15077410
2006-10-23,40.6206,40.9501,40.2654,40.513,8493621
2006-10-24,40.406,40.6347,39.8675,39.8758,9951492
2006-10-25,39.8835,39.9225,38.7544,38.9061,16281307
2006-10-26,39.4438,39.721,39.1218,39.4969,9849126
2006-10-27,39.4021,39.931,39.1464,39.5313,6677661
2006-10-30,39.7125,39.838,38.9937,39.2272,6635034
2006-10-31,39.2881,39.4362,38.8446,39.0307,7899798
2006-11-01,39.4762,39.6355,38.2918,38.6443,6780273
2006-11-02,38.4837,39.3632,38.475,38.8989,6966256
2006-11-03,39.0031,39.0031,37.9784,38.2688,8192150
2006-11-06,38.2758,38.9775,38.2688,38.7308,7744187
2006-11-07,39.0127,40.0041,38.6822,39.6612,11656466
2006-11-08,38.7544,38.9452,37.8987,38.4029,19090182
2006-11-09,38.4029,38.4029,36.0989,36.2215,26740634
2006-11-10,36.3628,37.2014,36.229,36.8919,13104466
2006-11-13,36.9947,37.4922,36.646,37.4018,11384748
2006-11-14,37.6186,38.023,37.4922,37.9529,11110640
2006-11-15,37.9138,38.4674,37.8834,38.3706,9587023
2006-11-16,38.5643,38.6365,38.005,38.0998,6588542
2006-11-17,38.0829,38.1464,37.5064,37.8044,7132863
2006-11-20,38.1779,38.2994,37.3867,37.4512,7459340
2006-11-21,37.6013,37.6013,36.9554,37.0678,7568452
2006-11-22,36.9857,37.3488,36.9782,37.2501,6035216
2006-11-24,37.1236,37.6013,36.9554,37.3717,2296800
2006-11-27,37.3651,37.514,36.947,36.947,7020500
2006-11-28,37.004,38.4029,37.004,37.8768,12172796
2006-11-29,37.9708,38.0916,37.5568,38.0495,10275214
2006-11-30,38.3623,39.5882,38.3239,39.2701,14291360
2006-12-01,39.556,39.8758,38.7876,39.0685,9397789
2006-12-04,39.0849,39.6289,38.8989,39.1305,9803757
2006-12-05,39.2881,39.3384,38.9452,39.1059,5658873
2006-12-06,39.2272,39.3146,38.9775,39.2092,12168672
2006-12-07,39.2701,40.2056,39.2026,39.5957,12652500
2006-12-08,39.4969,39.9625,39.4287,39.931,7663946
2006-12-11,39.9225,40.2444,39.4827,40.0755,5550382
2006-12-12,39.931,40.2977,39.8123,40.0345,8905333
2006-12-13,40.3479,40.4514,39.7125,39.7715,7983292
2006-12-14,40.0041,40.1734,39.6766,39.7621,9362418
2006-12-15,39.7372,40.123,39.3146,40.0755,9259428
2006-12-18,40.1656,40.4305,39.988,40.3214,6772277
2006-12-19,40.406,42.0272,40.3964,41.8675,16247559
2006-12-20,42.0518,42.9605,41.8761,42.8534,12788865
2006-12-21,43.1163,43.5723,42.9063,43.1468,10213222
2006-12-22,42.7622,42.7622,42.33,42.7622,5622129
2006-12-26,42.9446,43.0716,42.3974,42.5874,2887749
2006-12-27,41.8761,42.8855,41.6453,42.7068,6119453
2006-12-28,42.2986,43.0043,42.2986,42.9283,4532223
2006-12-29,42.7232,43.235,42.7232,42.9861,5452391
2007-01-03,43.4611,43.4735,41.859,42.0611,10271717
2007-01-04,42.0044,42.405,41.6453,42.33,6184450
2007-01-05,42.2436,42.4449,41.5474,42.0431,7514205
2007-01-08,41.9633,42.7963,41.7792,42.6615,5429643
2007-01-09,42.6821,42.6821,41.9483,42.1487,6766777
2007-01-10,42.2597,42.6035,41.7637,42.2674,6149829
2007-01-11,42.4924,43.6053,42.3623,43.5656,6679782
2007-01-12,43.5238,44.2739,43.4031,44.0833,10349328
2007-01-16,44.0833,44.7658,43.7803,44.6015,10233468
2007-01-17,44.7658,45.0377,44.4223,44.5258,7809809
2007-01-18,43.6832,43.6832,42.692,43.045,16237562
2007-01-19,43.045,43.045,42.4696,42.5626,9780883
2007-01-22,42.5626,42.6035,41.6453,41.7556,10993648
2007-01-23,41.7637,41.9633,41.1247,41.1827,9097192
2007-01-24,41.0991,41.8532,40.6139,41.4449,9825750
2007-01-25,41.4449,41.9236,41.4449,41.683,5973719
2007-01-26,41.6529,41.706,41.0261,41.2349,4920814
2007-01-29,41.0822,41.6129,41.0822,41.3889,6282567
2007-01-30,41.6225,42.0272,41.4535,41.7715,7350849
2007-01-31,42.0044,42.0044,41.1561,41.8125,5331528
2007-02-01,41.8199,42.5778,41.4286,42.2436,5867602
2007-02-02,42.2805,42.7622,42.2065,42.33,6198824
2007-02-05,41.5629,42.2674,41.4895,41.8675,8089909
2007-02-06,41.4449,41.5143,40.4144,40.7943,13710411
2007-02-07,41.1153,41.1153,40.7943,41.0042,6464424
2007-02-08,41.0261,41.3302,40.9405,40.9966,5131667
2007-02-09,41.0261,41.2207,40.6053,40.7069,5547883
2007-02-12,41.1647,41.5958,41.1078,41.2987,5431463
2007-02-13,41.555,41.7637,41.1742,41.2891,7600224
2007-02-14,41.3727,41.5474,41.0498,41.3147,6406052
2007-02-15,41.683,43.3261,41.5864,42.8922,10485820
2007-02-16,42.8134,43.4258,42.7479,43.162,7844307
2007-02-20,43.6455,43.9646,42.8922,43.0643,7795557
2007-02-21,43.0716,43.3082,42.5704,42.8295,5989469
2007-02-22,43.0643,43.2009,42.7622,42.9777,4864194
2007-02-23,43.2693,43.4337,42.3071,42.4288,5734116
2007-02-26,42.5379,42.6821,42.1401,42.5704,5875236
2007-02-27,42.5778,42.9446,40.7564,41.3727,10738419
2007-02-28,41.6225,42.18,41.3727,41.7469,8768346
2007-03-01,41.6529,42.5626,40.9966,42.198,10871841
2007-03-02,43.1924,44.0672,42.405,43.351,16468166
2007-03-05,43.125,43.8837,42.3452,42.3718,11692501
2007-03-06,43.5313,43.6053,42.837,43.1837,16600026
2007-03-07,43.0546,43.2009,42.4924,43.045,8229644
2007-03-08,43.3435,43.4031,42.4924,42.6693,7545704
2007-03-09,42.8048,43.045,42.275,42.405,5981468
2007-03-12,42.7232,42.8922,42.1401,42.6198,8618732
2007-03-13,42.6198,43.2172,42.3804,42.405,12873610
2007-03-14,42.3243,43.162,42.1893,42.6996,10747921
2007-03-15,42.6996,43.3891,42.5457,43.2437,8134529
2007-03-16,43.4514,43.7053,42.3158,42.5075,15530751
2007-03-19,42.837,43.6208,42.6693,43.4432,9661392
2007-03-20,43.4432,43.932,43.1127,43.2843,11354064
2007-03-21,43.2437,44.1173,42.6455,44.0272,16364321
2007-03-22,43.7223,44.9892,43.7223,44.5542,16060022
2007-03-23,44.371,45.3966,44.2201,45.2143,10841667
2007-03-26,45.1801,45.6864,44.9665,45.5077,12110133
2007-03-27,44.8051,45.2902,43.9238,44.6855,18783084
2007-03-28,44.7889,45.3966,43.6758,43.8514,15568744
2007-03-29,42.9948,42.9948,41.8836,42.275,32962420
2007-03-30,42.275,42.5874,42.0185,42.3804,10881790
2007-04-02,42.7232,43.162,42.5075,42.9861,11038271
2007-04-03,43.2693,43.8837,43.2009,43.691,11269391
2007-04-04,43.691,44.3244,43.5238,44.0508,10880535
2007-04-05,43.861,44.7252,43.7803,44.2647,11303702
2007-04-09,44.126,44.3073,43.8514,43.9084,10122852
2007-04-10,43.8837,44.0737,43.1317,43.3956,10392538
2007-04-11,43.1039,43.372,42.3243,42.5171,12823428
2007-04-12,42.33,42.692,42.2131,42.5001,6519361
2007-04-13,42.6821,42.6821,41.7637,42.3623,8682856
2007-04-16,42.3718,43.0879,42.2065,43.0879,8088282
2007-04-17,43.8449,44.126,43.2759,43.6966,15576333
2007-04-18,43.3794,43.9646,43.1039,43.372,9220177
2007-04-19,41.2066,41.9967,41.0042,41.6453,24504198
2007-04-20,41.9967,43.0879,41.6908,42.5626,17137102
2007-04-23,42.5626,43.2265,42.405,43.162,9830868
2007-04-24,43.125,43.4981,42.6821,43.3891,11736178
2007-04-25,42.6035,43.125,41.8761,42.3538,18031070
2007-04-26,42.4856,42.8991,41.7469,42.1743,18095217
2007-04-27,42.18,42.6035,42.18,42.5237,7912758
2007-04-30,42.8534,42.8534,42.198,42.4526,9241556
2007-05-01,42.3377,42.405,41.9558,42.2065,11414951
2007-05-02,42.4856,43.162,42.18,43.0368,9175265
2007-05-03,43.162,43.2009,42.3974,42.5532,9497844
2007-05-04,42.5237,43.0802,42.405,42.8626,7499211
2007-05-07,42.878,43.1372,42.5313,42.6035,10103330
2007-05-08,42.405,42.6035,42.2294,42.4924,10768371
2007-05-09,42.2674,42.8048,42.198,42.4774,8675815
2007-05-10,42.2131,42.8706,41.6045,42.4192,5975456
2007-05-11,42.4288,43.045,42.2901,42.878,9300550
2007-05-14,42.7706,42.7963,42.2294,42.2674,7354078
2007-05-15,42.4192,42.5171,42.0185,42.1487,8289265
2007-05-16,42.2805,43.0643,42.0746,43.045,8558616
2007-05-17,42.8626,43.2009,42.5874,42.9208,6277072
2007-05-18,42.9861,43.045,42.5171,42.7801,7374020
2007-05-21,42.7535,43.4031,42.5001,42.8048,8534302
2007-05-22,42.8706,43.482,42.6821,43.1163,8318812
2007-05-23,43.1163,43.4031,42.8922,43.1468,8383895
2007-05-24,43.0368,43.5496,42.9357,43.372,10671831
2007-05-25,43.6832,43.691,43.2265,43.5313,6136594
2007-05-29,43.5238,43.8353,43.5238,43.6595,6411457
2007-05-30,43.5143,43.9238,43.3891,43.6595,5296576
2007-05-31,43.8049,44.2579,43.6122,43.82,9130994
2007-06-01,43.9568,44.3806,43.861,44.1734,7662649
2007-06-04,43.9238,44.3644,43.9238,44.165,5724958
2007-06-05,43.9646,44.1079,43.4669,43.7648,7021515
2007-06-06,43.4514,43.7053,43.0643,43.1771,5815587
2007-06-07,42.461,43.3956,42.461,42.692,7842053
2007-06-08,42.837,43.0802,42.4126,42.9357,7301909
2007-06-11,42.9605,42.9605,42.4449,42.5532,5520258
2007-06-12,42.6455,42.6455,42.2208,42.3974,8228272
2007-06-13,42.6121,42.6121,41.8836,42.4924,9105440
2007-06-14,42.5626,42.5626,42.2436,42.3623,5218556
2007-06-15,42.5001,42.6035,42.2294,42.3243,9467663
2007-06-18,42.2521,42.5532,42.1316,42.2986,5410292
2007-06-19,42.1553,42.3452,42.0821,42.198,7082370
2007-06-20,42.2369,42.2369,41.1153,41.2066,15909955
2007-06-21,41.2806,41.4286,40.9081,41.4222,8939688
2007-06-22,41.348,41.5225,40.8275,41.0422,9953076
2007-06-25,41.2415,41.4286,40.9738,41.2066,7508262
2007-06-26,41.2066,41.6453,41.0897,41.4365,6462473
2007-06-27,40.915,41.4145,40.8448,41.405,6049123
2007-06-28,41.2274,41.8836,41.1647,41.683,8194646
2007-06-29,42.0044,42.405,40.5644,40.915,12656280
2007-07-02,41.274,41.7792,41.1922,41.7792,8558616
2007-07-03,41.7792,41.9558,41.405,41.7155,3439567
2007-07-05,41.7155,42.0431,41.365,41.9633,8581700
2007-07-06,42.0272,42.5457,41.6908,42.4192,6031646
2007-07-09,42.405,42.461,41.555,41.5797,9202612
2007-07-10,41.405,41.9879,41.1827,41.2415,8750146
2007-07-11,41.1466,41.5225,40.9227,41.1315,16201687
2007-07-12,41.1078,42.4856,40.9081,42.4774,15047169
2007-07-13,42.405,42.4696,41.898,42.389,5594640
2007-07-16,43.125,43.125,42.2986,42.3623,7709586
2007-07-17,42.1316,42.7383,42.0746,42.405,7113286
2007-07-18,43.2094,43.2843,42.5171,42.8706,11251130
2007-07-19,41.5629,41.8448,41.0422,41.5143,22071182
2007-07-20,41.3383,41.5225,40.6261,41.0574,11898941
2007-07-23,41.2066,41.3302,40.8502,40.9405,8511998
2007-07-24,40.9405,41.2502,40.7723,40.8037,10848041
2007-07-25,40.7943,41.1382,40.5644,40.9738,10683678
2007-07-26,40.4144,40.8988,39.8447,40.1734,10872742
2007-07-27,39.931,40.3137,39.2881,39.308,13188453
2007-07-30,39.5236,40.2056,39.0031,39.1551,9864244
2007-07-31,39.3298,39.3868,38.5065,38.7456,13042342
2007-08-01,38.5948,39.0989,37.891,38.3951,14486984
2007-08-02,38.005,39.0467,38.005,38.6906,12992331
2007-08-03,39.4021,39.4021,37.9233,38.005,13701160
2007-08-06,38.2025,38.8446,38.0144,38.8048,12058805
2007-08-07,38.6906,39.2623,36.6611,38.3951,11867697
2007-08-08,38.6443,38.6443,37.5653,38.0582,12783494
2007-08-09,38.2367,38.3706,36.8281,37.0678,18095771
2007-08-10,37.1236,38.46,36.8445,37.9868,14796049
2007-08-13,38.2832,39.9955,38.2452,39.2367,15181525
2007-08-14,39.4362,39.5065,38.5396,38.8131,7699562
2007-08-15,39.0849,40.0821,39.0031,39.3013,12785858
2007-08-16,38.8844,39.308,38.3791,39.0922,12029309
2007-08-17,39.556,39.9007,39.1218,39.8447,11820196
2007-08-20,40.0991,40.3813,39.3773,39.6433,8852839
2007-08-21,39.6433,39.9386,39.4191,39.6527,6085742
2007-08-22,39.2026,39.3773,38.4837,38.9216,12877986
2007-08-23,39.1218,39.2026,38.6746,38.8989,7394966
2007-08-24,38.7218,39.838,38.5396,39.6896,7774308
2007-08-27,39.5396,39.9558,39.3544,39.3544,5276127
2007-08-28,39.4913,39.7125,38.892,38.9061,6583665
2007-08-29,39.0535,39.2026,38.6206,38.9537,7805810
2007-08-30,38.9537,39.5957,38.6669,39.2445,8165025
2007-08-31,39.4438,40.2444,39.2092,40.0109,11507351
2007-09-04,40.0905,40.6053,39.9955,40.156,9901242
2007-09-05,39.8912,40.0041,39.3146,39.4362,7729559
2007-09-06,39.2272,39.781,39.2272,39.683,4251494
2007-09-07,39.3224,39.6043,39.1854,39.3544,5249659
2007-09-10,39.4762,39.5882,39.177,39.3013,7656946
2007-09-11,39.5396,39.7885,39.0307,39.6612,7221860
2007-09-12,39.6289,39.7971,39.4827,39.5805,8274138
2007-09-13,39.721,39.8912,39.5149,39.6433,6307940
2007-09-14,39.4287,40.1303,39.347,39.931,8876466
2007-09-17,39.7885,40.0905,39.6612,39.9625,7854678
2007-09-18,40.0905,40.3888,39.6289,40.0821,11655092
2007-09-19,40.2056,40.3576,39.683,39.8758,9359666
2007-09-20,39.8447,40.0109,39.6433,39.854,6734060
2007-09-21,40.14,40.14,39.8304,39.931,12019184
2007-09-24,40.0041,40.0821,39.5474,39.6527,15741727
2007-09-25,39.6289,39.931,39.5474,39.5882,9835007
2007-09-26,39.6215,39.6355,39.308,39.4514,10043360
2007-09-27,39.5644,39.5882,39.3943,39.4115,7420714
2007-09-28,39.2188,39.2188,38.4029,38.7456,16172475
2007-10-01,39.0989,39.1854,38.3298,38.5149,9312547
2007-10-02,38.5643,38.7308,37.9394,38.3156,10720676
2007-10-03,38.2452,38.2452,37.2747,37.6434,16752018
2007-10-04,37.9394,38.116,37.7238,37.9064,10028986
2007-10-05,37.9529,38.4189,37.9064,38.1627,9619894
2007-10-08,38.1627,38.3706,38.1464,38.2538,4816825
2007-10-09,38.2367,38.8048,38.211,38.7969,9988364
2007-10-10,38.7876,39.7458,38.7544,39.4674,16454289
2007-10-11,39.6355,39.683,39.3632,39.4762,10955654
2007-10-12,39.3943,39.988,39.3224,39.7535,11448039
2007-10-15,39.8038,39.8038,39.0031,39.1464,10025732
2007-10-16,39.1305,39.2966,38.6906,38.8048,8076783
2007-10-17,38.7969,39.5313,38.6041,38.8844,7128619
2007-10-18,39.2026,39.2026,38.3385,38.4837,19073432
2007-10-19,38.193,38.3791,37.8987,37.9622,14468968
2007-10-22,37.795,38.5464,37.6763,38.5065,9481286
2007-10-23,38.5464,39.3146,38.5226,39.0783,8205647
2007-10-24,39.4021,39.5396,38.3239,38.7791,9213935
2007-10-25,38.7791,39.1692,38.5464,38.8314,8099028
2007-10-26,38.8989,39.0307,37.6013,38.3951,7658827
2007-10-29,38.5883,38.7969,38.2452,38.3623,5986666
2007-10-30,38.2206,38.5643,37.9233,38.3239,6388561
2007-10-31,38.8446,39.6974,38.7218,39.3224,11820826
2007-11-01,39.062,39.5474,38.8048,38.8446,8408752
2007-11-02,38.6365,39.2367,38.499,39.1551,9365173
2007-11-05,38.8048,39.572,38.8048,39.3013,8102027
2007-11-06,39.3224,39.721,39.1218,39.6766,5883106
2007-11-07,39.8038,40.4353,39.6119,39.8835,12955978
2007-11-08,40.0755,40.2814,39.6355,40.2359,9172991
2007-11-09,40.1656,41.7792,39.915,41.3383,20541311
2007-11-12,41.1922,42.405,41.1922,42.1143,16928519
2007-11-13,42.2436,42.6455,41.9483,42.6455,13247694
2007-11-14,42.821,42.9357,42.1316,42.4364,9807474
2007-11-15,42.18,43.045,42.18,42.4192,9518096
2007-11-16,42.6198,42.9861,42.3158,42.7383,10254953
2007-11-19,42.6035,42.9538,42.4192,42.7963,10290521
2007-11-20,42.7801,43.5656,42.6821,43.2606,10817571
2007-11-21,42.9693,43.5238,42.4924,42.7299,8776046
2007-11-23,42.9283,43.3261,42.9208,43.2606,3704270
2007-11-26,43.2606,43.861,42.6615,42.7068,8125006
2007-11-27,42.8449,43.54,42.5704,43.4337,9860346
2007-11-28,43.6758,43.8449,42.9283,43.7803,10960533
2007-11-29,43.7223,43.9816,43.6683,43.8106,7704997
2007-11-30,43.9646,44.0025,43.2531,44.0025,7558124
2007-12-03,43.4432,43.9492,43.2265,43.7053,8962512
2007-12-04,43.4193,43.9947,43.125,43.4669,11865347
2007-12-05,43.9568,43.9568,43.3891,43.7479,13603255
2007-12-06,43.6539,44.8051,43.3261,44.7889,8403731
2007-12-07,44.7813,45.5923,44.2201,45.3216,10171244
2007-12-10,45.3216,46.3635,45.1896,46.3027,13963452
2007-12-11,46.2779,46.5239,45.5457,45.6607,14852864
2007-12-12,45.8089,46.676,45.8089,45.9808,16867064
2007-12-13,45.6864,46.1571,45.2684,45.6274,10677738
2007-12-14,45.0233,45.9597,44.0908,45.387,8662895
2007-12-17,45.0965,45.7631,45.0965,45.277,7192516
2007-12-18,45.5164,45.9808,45.0727,45.7631,8184543
2007-12-19,45.6864,46.1315,45.0063,45.8926,5569002
2007-12-20,46.1315,46.6588,45.6864,46.4925,8410214
2007-12-21,46.5239,47.4727,46.4271,47.1934,13890020
2007-12-24,47.0122,47.5753,47.0122,47.1081,2417772
2007-12-26,47.1081,47.3512,47.0035,47.165,3989907
2007-12-27,46.5659,47.5592,46.5659,46.6921,5839232
2007-12-28,46.5335,47.2021,46.4677,46.6264,4668380
2007-12-31,46.4014,46.8603,46.3027,46.5659,4143888
2008-01-02,45.7576,46.2942,45.1716,45.3378,9622452
2008-01-03,45.4043,45.8335,45.2228,45.5457,6079196
2008-01-04,45.2561,45.5457,44.7566,44.8051,9062416
2008-01-07,44.4383,45.6947,44.4383,45.5077,7354165
2008-01-08,45.6444,45.9883,44.7889,44.9739,10177369
2008-01-09,44.8741,45.9883,44.6015,44.957,11725518
2008-01-10,44.7329,45.0311,44.0596,44.8741,8016290
2008-01-11,44.5542,45.277,44.3806,44.7329,7668523
2008-01-14,45.0063,45.2067,44.0672,44.3397,7741744
2008-01-15,44.0102,44.3244,43.6282,43.9646,8379003
2008-01-16,43.6832,45.0233,43.6832,44.2273,10503359
2008-01-17,44.4383,44.4383,43.0368,43.4907,9606267
2008-01-18,43.7137,43.9084,42.4924,43.5238,12130340
2008-01-22,41.2066,42.389,40.2597,40.9825,20557333
2008-01-23,39.8608,40.3479,38.499,40.2814,19393992
2008-01-24,40.2977,40.4305,39.4287,39.8608,14359172
2008-01-25,39.9072,40.1656,39.6043,40.0041,15558206
2008-01-28,39.9225,41.6045,39.6766,41.6045,16613282
2008-01-29,41.7792,41.7792,40.0991,40.6261,12340869
2008-01-30,40.4144,41.0422,40.1067,40.1303,12272494
2008-01-31,40.0592,40.8988,39.46,40.6747,10451416
2008-02-01,40.6841,40.8275,39.721,40.0821,9182663
2008-02-04,39.931,40.1477,39.838,39.9225,5604188
2008-02-05,40.0516,40.1903,39.5236,39.5236,8725754
2008-02-06,39.7125,39.854,39.4287,39.5065,8034652
2008-02-07,39.2881,39.6896,38.9289,39.2272,8636242
2008-02-08,39.0922,39.0922,38.0741,38.5643,7457019
2008-02-11,38.5643,38.6972,37.9138,38.5803,8396446
2008-02-12,38.7876,38.9216,38.3156,38.6206,9102011
2008-02-13,38.0829,38.1228,35.2052,37.5795,36711551
2008-02-14,37.514,37.6828,36.9641,37.2917,9990586
2008-02-15,37.0742,38.193,37.0742,38.193,10768855
2008-02-19,38.5558,38.8048,38.2281,38.4674,6763376
2008-02-20,38.2538,38.5464,38.005,38.4837,6232042
2008-02-21,38.5396,38.5396,38.1627,38.2452,6041309
2008-02-22,38.3951,38.4913,37.4018,37.891,7375257
2008-02-25,37.8437,38.5226,37.8437,38.3868,8093101
2008-02-26,38.2758,39.1692,38.005,39.1464,8941409
2008-02-27,39.0467,39.6689,39.0467,39.3384,9183314
2008-02-28,39.1305,39.2785,38.3623,38.4105,7048908
2008-02-29,38.0669,38.1627,37.06,37.1846,12790469
2008-03-03,36.9857,37.211,36.4436,37.0827,10285498
2008-03-04,36.8123,37.7238,36.8123,37.4095,10101620
2008-03-05,37.8254,37.8987,37.2187,37.7788,7487349
2008-03-06,37.668,37.668,36.6041,36.6536,8471646
2008-03-07,36.4797,36.5634,36.1131,36.1693,9291654
2008-03-10,36.1301,36.5881,35.9803,36.0599,7714989
2008-03-11,32.5231,33.0189,29.8583,30.5933,47049465
2008-03-12,28.6036,30.9,27.7404,29.3456,44174692
2008-03-13,30.1622,31.7234,29.6912,30.6267,37968517
2008-03-14,30.9182,31.7804,29.2987,29.7529,16259049
2008-03-17,28.691,29.3786,26.9871,27.0747,26315510
2008-03-18,27.4402,28.0519,26.8581,28.0519,24545138
2008-03-19,27.6179,29.2591,27.6179,28.4395,18364519
2008-03-20,28.5876,28.5876,27.8734,28.2592,15912924
2008-03-24,28.2662,28.8011,28.2504,28.5715,9109291
2008-03-25,28.3321,28.3871,27.8505,28.2266,12007007
2008-03-26,28.2019,28.2019,27.1533,27.2827,19138575
2008-03-27,27.4024,27.5324,27.0511,27.202,14635559
2008-03-28,27.3927,27.6805,27.1213,27.5237,10059693
2008-03-31,27.5237,27.8809,27.067,27.4906,16998807
2008-04-01,27.8809,29.0016,27.6805,29.0016,11107911
2008-04-02,28.6436,29.4507,28.6436,28.7709,11732376
2008-04-03,28.3074,29.5125,28.3074,28.9217,14688967
2008-04-04,28.9217,29.3456,28.8184,29.202,7132353
2008-04-07,29.3966,29.6617,29.1937,29.3398,8846449
2008-04-08,29.3456,30.6683,29.2086,30.467,15305481
2008-04-09,30.6267,30.6267,29.7196,29.8269,8907411
2008-04-10,29.5944,30.2857,29.2182,29.2827,8492595
2008-04-11,29.202,29.6028,28.5876,28.6959,8794581
2008-04-14,28.6816,29.0424,28.424,29.0351,5676375
2008-04-15,28.9056,30.4841,28.8698,29.7954,11261570
2008-04-16,29.8183,29.8183,28.6122,28.6436,14573150
2008-04-17,28.5798,29.371,28.5798,29.3635,8766060
2008-04-18,29.4726,29.9543,28.8441,29.8022,11322436
2008-04-21,29.6368,30.4841,29.6368,30.2515,10109216
2008-04-22,26.9721,28.0434,26.7869,27.3234,35892740
2008-04-23,27.0195,28.1375,27.0195,27.7869,22306336
2008-04-24,27.6018,28.2344,26.7319,26.8733,12647323
2008-04-25,27.0511,27.4345,26.8581,27.1945,12582432
2008-04-28,27.202,27.3234,26.7716,26.9132,12187857
2008-04-29,26.7793,26.7869,26.3539,26.7242,13191122
2008-04-30,26.8798,26.8798,26.0044,26.1039,17864271
2008-05-01,26.1764,26.5476,25.8579,26.0831,32812757
2008-05-02,26.4106,27.4906,26.4106,26.7793,16144574
2008-05-05,26.8494,27.2266,26.4517,26.4612,14183691
2008-05-06,26.4612,26.6159,26.0508,26.2445,14918025
2008-05-07,26.1943,26.5837,26.0973,26.2445,6490899
2008-05-08,26.2038,26.8581,25.9957,26.4024,9007966
2008-05-09,26.4772,26.5683,26.0973,26.3539,6459958
2008-05-12,26.5476,26.5476,26.0508,26.2038,6350278
2008-05-13,26.2531,26.4772,26.0044,26.0422,7714203
2008-05-14,26.0348,26.2445,25.6177,25.6177,12761498
2008-05-15,25.6833,25.7859,25.1933,25.3623,20040489
2008-05-16,25.6919,26.0764,25.4904,25.8579,22170527
2008-05-19,26.068,26.8798,25.9616,26.7574,16588321
2008-05-20,26.9209,27.3568,26.7716,27.2436,24285443
2008-05-21,27.202,27.6255,27.0585,27.3312,16059751
2008-05-22,27.6018,28.6209,27.202,28.2426,20391953
2008-05-23,28.4014,28.4327,27.4573,27.8039,15081498
2008-05-27,27.7545,28.1848,27.6969,28.0196,12933796
2008-05-28,28.0376,28.1945,27.37,27.3841,19232594
2008-05-29,27.2827,27.8202,27.2092,27.6018,14177107
2008-05-30,27.6644,27.7869,27.2513,27.37,9553401
2008-06-02,27.3768,27.5402,26.93,27.1945,12928444
2008-06-03,27.2351,27.4402,26.8003,27.16,12114565
2008-06-04,27.1383,27.2911,26.9389,27.0585,14009338
2008-06-05,27.0984,27.3312,26.8581,27.1533,13039053
2008-06-06,26.9808,27.1154,26.3936,26.4281,15537286
2008-06-09,26.4344,26.6018,26.2038,26.3452,11261253
2008-06-10,26.1449,26.4106,25.9862,26.0831,11624155
2008-06-11,25.9957,26.0764,25.4097,25.5606,14455953
2008-06-12,25.6339,25.6919,24.7859,24.8097,19762751
2008-06-13,24.2179,24.7164,23.9995,24.5921,22820929
2008-06-16,24.5246,24.5921,23.9395,24.1618,13917841
2008-06-17,24.1704,24.4107,23.9689,23.9995,9207636
2008-06-18,23.9768,24.3233,23.9147,24.1761,22888397
2008-06-19,21.6831,22.9708,21.5436,22.3128,64262997
2008-06-20,22.2748,22.3611,21.6033,21.6983,22090139
2008-06-23,21.7828,21.7905,20.9765,21.1121,19393737
2008-06-24,20.9232,21.403,20.7371,21.1465,17368100
2008-06-25,21.1853,21.7905,21.1853,21.4343,10609207
2008-06-26,21.1853,21.8418,20.7116,20.7751,15551130
2008-06-27,21.0429,21.3612,20.7903,20.8094,25095412
2008-06-30,20.8426,21.2661,20.4019,21.0011,19135108
2008-07-01,20.8977,20.9603,20.232,20.5027,14944147
2008-07-02,21.6212,21.8418,20.0335,20.0988,34248952
2008-07-03,19.6022,19.9907,18.1768,18.3714,28485012
2008-07-07,18.1701,18.9373,18.1455,18.6469,21565511
2008-07-08,18.2489,19.2746,18.0087,18.6249,29190997
2008-07-09,18.5614,18.849,18.2005,18.3476,21042719
2008-07-10,18.3239,18.5386,17.7475,18.0674,16217463
2008-07-11,17.4085,18.0408,17.2335,17.7295,17725035
2008-07-14,17.7295,18.0009,17.6248,17.7475,13292413
2008-07-15,17.531,17.9392,16.962,17.8663,20157405
2008-07-16,17.7389,18.1322,17.5764,18.0247,23946344
2008-07-17,18.0836,18.9373,17.9934,18.8634,20010137
2008-07-18,18.946,19.4322,18.5956,19.1199,19529758
2008-07-21,19.3067,19.4751,19.0124,19.0666,17136868
2008-07-22,19.4017,21.121,19.3202,20.9688,32710819
2008-07-23,22.3373,22.5044,21.8265,22.2101,33219095
2008-07-24,22.1941,22.3527,21.4494,21.6212,13974716
2008-07-25,21.6212,22.081,21.5188,21.9592,14054000
2008-07-28,21.6661,22.3611,21.4247,21.4247,11045166
2008-07-29,21.4835,22.1304,21.2983,22.0249,9528736
2008-07-30,22.1209,22.3451,21.3526,21.8265,13111236
2008-07-31,21.6983,23.1779,21.6983,22.4676,21610581
2008-08-01,22.3943,22.6499,21.9538,22.5044,13374801
2008-08-04,22.9623,23.6014,22.0013,23.1694,14327480
2008-08-05,23.2424,24.3859,23.1694,24.362,16333018
2008-08-06,24.3233,24.3319,23.4913,23.8911,12214995
2008-08-07,23.8911,23.9632,23.2113,23.3309,8841856
2008-08-08,23.4153,24.953,23.4153,24.802,13304059
2008-08-11,24.859,25.4981,24.1931,25.0005,9270902
2008-08-12,25.1144,25.5532,24.9483,25.1864,9348251
2008-08-13,25.1933,25.4686,24.6994,25.2911,9023353
2008-08-14,25.3689,25.8904,24.8826,25.5152,9670301
2008-08-15,25.5532,26.484,24.9083,26.4106,12308483
2008-08-18,26.6018,26.7955,25.521,25.708,10675276
2008-08-19,25.5761,25.708,23.9852,24.7775,15704537
2008-08-20,24.7601,24.7601,23.9147,24.1931,8843224
2008-08-21,24.0821,24.5844,23.8844,24.2415,7421599
2008-08-22,24.3709,24.5769,24.0916,24.4904,8332203
2008-08-25,24.4258,24.5246,23.3309,23.4504,8205963
2008-08-26,23.442,24.2891,23.2113,23.5701,7618059
2008-08-27,23.5617,23.8911,23.0584,23.5464,6953666
2008-08-28,23.6394,24.1761,23.5464,24.0488,7439735
2008-08-29,24.0329,24.6008,23.8911,24.362,8920745
2008-09-02,24.3935,25.1144,23.2026,23.4229,16060724
2008-09-03,23.3441,23.8419,23.1865,23.7487,6388677
2008-09-04,23.6481,23.6993,22.1806,22.4523,16895255
2008-09-05,22.3203,22.4116,21.7828,22.1721,13641688
2008-09-08,22.9299,23.3992,22.5775,23.3309,11101020
2008-09-09,23.2598,24.0143,22.7886,22.7886,15771658
2008-09-10,22.8124,23.665,22.7372,23.4504,10207529
2008-09-11,23.4504,23.9995,22.819,23.9689,12539969
2008-09-12,23.9995,23.9995,23.1296,23.6898,8992677
2008-09-15,23.0289,23.3687,22.3203,22.4116,13451635
2008-09-16,22.1865,22.2416,20.6752,21.4247,21832976
2008-09-17,21.2007,22.0013,20.4019,20.4105,15316299
2008-09-18,20.682,21.3782,19.9215,21.2586,15925463
2008-09-19,23.955,23.9995,21.0734,21.4343,16311513
2008-09-22,21.6033,21.6744,20.9148,21.2178,8395966
2008-09-23,21.0182,22.0013,20.192,20.7996,8088245
2008-09-24,20.8094,21.0182,19.984,20.0828,6134444
2008-09-25,20.1568,20.7665,20.0828,20.4019,6888845
2008-09-26,19.9993,20.9603,19.9993,20.6545,5679656
2008-09-29,20.2081,20.7996,16.8014,16.8014,10587314
2008-09-30,18.946,20.7996,18.9373,20.3146,13280706
2008-10-01,20.7751,20.7751,19.8094,20.0658,8797788
2008-10-02,20.075,20.3715,19.7618,19.8094,12619021
2008-10-03,20.0504,20.232,19.1948,19.2909,9526382
2008-10-06,19.02,19.1948,17.3209,17.8093,15702253
2008-10-07,18.0009,18.2005,16.4159,16.4159,13917347
2008-10-08,16.2088,16.8178,15.3617,15.3617,15574606
2008-10-09,16.1053,16.1383,14.0351,14.2438,22550753
2008-10-10,13.3075,15.2011,11.6094,13.8812,28433191
2008-10-13,14.4481,18.8179,14.2657,18.7055,22111537
2008-10-14,19.4493,20.1987,18.1322,18.3951,18442450
2008-10-15,18.0674,18.4322,17.2592,17.3361,13927380
2008-10-16,18.8948,19.2032,16.5612,18.1065,25128111
2008-10-17,18.3951,19.7779,18.0505,19.5121,22049019
2008-10-20,19.6973,20.4873,19.3638,20.4105,12175644
2008-10-21,20.1152,20.7903,19.9993,20.1987,16810748
2008-10-22,18.9629,19.8577,18.1614,19.2507,19209630
2008-10-23,19.4095,19.8359,17.7389,19.1437,13598488
2008-10-24,17.7475,18.7635,17.0088,18.3316,13014165
2008-10-27,17.8499,18.3476,16.1623,16.3466,14701159
2008-10-28,17.0162,17.9839,16.0008,17.9612,14698129
2008-10-29,17.8499,18.1455,16.8014,17.0589,18075113
2008-10-30,18.153,18.153,16.8975,17.9116,11762414
2008-10-31,17.659,19.3543,17.0408,18.9877,18507610
2008-11-03,18.946,19.1948,18.6031,18.797,6813133
2008-11-04,19.4409,19.5967,18.0408,18.2574,13210663
2008-11-05,18.0674,18.9107,17.9839,18.2146,14341197
2008-11-06,18.0836,18.5386,17.5764,17.7295,14213393
2008-11-07,17.9307,18.3391,17.4662,17.9479,9136284
2008-11-10,18.0162,18.1844,16.8728,17.152,8858940
2008-11-11,16.8662,16.8662,15.6733,16.1301,11989122
2008-11-12,15.851,16.0008,15.0655,15.0976,10380896
2008-11-13,15.1861,16.696,14.2886,16.6742,17250659
2008-11-14,16.2175,17.2678,16.0096,16.0161,12308774
2008-11-17,15.7874,16.0254,15.113,15.113,11189042
2008-11-18,14.865,15.643,14.489,15.2269,15378430
2008-11-19,15.129,15.6182,14.1613,14.1842,11567485
2008-11-20,14.0815,14.921,12.7462,13.0406,16345811
2008-11-21,13.3749,13.7596,12.1525,13.7206,21951211
2008-11-24,14.0598,15.5233,13.8289,15.2543,16838027
2008-11-25,15.6733,16.7931,15.5621,16.5859,16737564
2008-11-26,15.9468,16.9306,15.7788,16.7853,12011011
2008-11-28,16.6496,17.1055,16.601,16.81,4436793
2008-12-01,17.3361,17.9537,16.0333,16.0978,14413238
2008-12-02,16.4017,16.9782,15.4035,16.2561,11175816
2008-12-03,15.8728,16.4253,15.2421,16.3049,10019946
2008-12-04,16.0333,16.696,15.6248,15.9212,9257280
2008-12-05,15.6182,17.2592,15.3874,17.1292,10307566
2008-12-08,17.5841,17.6753,16.7057,17.1614,9651304
2008-12-09,16.9857,17.7475,16.1548,16.623,10306976
2008-12-10,16.8014,17.4511,16.7141,17.2592,8787386
2008-12-11,17.0494,19.1702,16.9705,18.797,17275965
2008-12-12,18.2574,19.0762,18.0408,18.8328,10385825
2008-12-15,18.9204,19.5889,18.7723,19.0277,13415311
2008-12-16,18.4484,19.9146,18.0009,19.4825,14846871
2008-12-17,19.1702,19.8756,18.9373,19.1199,10172484
2008-12-18,19.3288,20.0658,18.9556,19.9297,12679109
2008-12-19,20.0164,21.5358,19.9355,21.1922,21744670
2008-12-22,21.1796,21.458,19.9993,20.5937,10199627
2008-12-23,20.7436,21.2813,20.5767,20.7838,7360884
2008-12-24,20.9298,21.1853,20.3869,20.7665,2456815
2008-12-26,20.8683,21.1853,20.7903,21.0429,2634950
2008-12-29,21.1285,21.1285,20.0658,20.4589,6884188
2008-12-30,20.6621,21.6906,20.611,21.6347,7355073
2008-12-31,21.6497,21.8512,20.9603,21.2813,6980038
2009-01-02,21.3612,22.1806,21.2339,22.0734,6106728
2009-01-05,21.9225,22.1399,21.25,21.7144,10647663
2009-01-06,21.6906,21.8996,20.6545,21.2007,9278997
2009-01-07,21.3705,21.6661,20.8349,21.0429,10284470
2009-01-08,20.8844,21.5265,20.6032,21.3705,7632937
2009-01-09,21.403,21.6033,20.645,21.1616,7413497
2009-01-12,21.2661,21.4343,20.232,20.4949,7802471
2009-01-13,19.9355,21.0347,19.8842,20.289,12979198
2009-01-14,19.7618,19.9697,19.02,19.2671,9807379
2009-01-15,19.2507,20.1152,19.0875,19.9146,13417615
2009-01-16,20.3146,20.4949,19.8094,20.4019,11983739
2009-01-20,20.3316,20.8094,19.2262,19.3288,10150160
2009-01-21,19.3705,20.0988,19.0875,20.041,10257082
2009-01-22,20.3563,21.9538,20.1987,21.7515,24806005
2009-01-23,21.7382,22.8549,20.7436,22.2965,14068566
2009-01-26,22.5302,22.9796,22.2416,22.5226,14944419
2009-01-27,22.6166,23.6014,22.4732,23.267,18158520
2009-01-28,23.6898,24.2017,23.3992,23.9917,21061586
2009-01-29,23.7487,23.7611,22.8124,22.9549,10990025
2009-01-30,23.0109,23.121,22.1304,22.6669,11655254
2009-02-02,22.402,23.6014,22.2416,23.3241,11641374
2009-02-03,23.6898,24.2017,22.9549,23.7923,15455264
2009-02-04,23.8419,23.955,23.0023,23.1865,16266289
2009-02-05,22.9299,23.267,22.819,23.0429,16579133
2009-02-06,23.0192,23.5464,22.8027,23.1523,19097716
2009-02-09,23.6993,23.7611,23.1296,23.6167,15829456
2009-02-10,23.4153,23.7336,22.2748,22.3783,15700064
2009-02-11,22.2416,22.9549,22.1209,22.839,18153010
2009-02-12,22.2416,23.6318,22.0013,23.5846,20461721
2009-02-13,23.538,23.5541,22.9234,23.1694,11224206
2009-02-17,22.5529,23.065,21.7905,22.7372,16747199
2009-02-18,22.7544,22.7544,22.2416,22.6669,13747921
2009-02-19,22.8638,23.5179,22.625,22.9234,12676770
2009-02-20,22.5044,22.8474,22.0317,22.3849,17993613
2009-02-23,21.2813,21.5188,18.6819,19.059,36570099
2009-02-24,19.02,19.7533,18.8793,19.3705,17493575
2009-02-25,19.2821,19.2821,18.0505,18.4236,17932343
2009-02-26,18.6725,18.6725,15.6105,16.0569,43261395
2009-02-27,16.1548,16.4835,15.5365,15.7206,24807604
2009-03-02,15.3522,15.4035,13.6028,13.9864,38520020
2009-03-03,14.1935,15.0104,13.4738,14.2438,41988150
2009-03-04,14.489,14.8101,14.0956,14.372,38170516
2009-03-05,14.018,14.2744,12.9457,13.0825,29170143
2009-03-06,13.2571,14.4567,13.0575,14.3198,30909118
2009-03-09,14.1359,14.6331,13.7121,14.2344,17189049
2009-03-10,14.112,15.5053,14.112,15.4471,23451991
2009-03-11,15.5365,16.2491,15.0159,15.2962,19734187
2009-03-12,15.2269,16.4835,15.0893,16.3295,19337210
2009-03-13,16.4093,17.3438,16.3124,17.0903,14643627
2009-03-16,17.3051,17.4009,16.4987,16.545,10106701
2009-03-17,16.8879,17.4758,16.2792,17.2335,15847621
2009-03-18,17.0589,18.3144,17.0246,17.5624,14252170
2009-03-19,17.8338,17.9213,16.8728,17.0408,11209632
2009-03-20,17.3693,17.4901,16.2032,16.5052,16623186
2009-03-23,16.962,17.659,16.4322,17.6421,12937724
2009-03-24,17.3438,17.6,16.8879,16.8975,10441190
2009-03-25,17.0334,17.3361,16.4889,16.9459,17549056
2009-03-26,16.9373,17.4434,16.696,17.2981,15914890
2009-03-27,17.0408,17.2423,16.7225,16.8662,8492374
2009-03-30,16.3637,16.696,16.1301,16.4322,10669131
2009-03-31,16.6819,17.2981,16.4835,16.7463,12346035
2009-04-01,16.4889,16.8811,15.8804,16.545,16022685
2009-04-02,16.9373,17.4085,16.6676,16.8574,18604081
2009-04-03,16.8415,17.2013,16.1129,16.4322,12067528
2009-04-06,16.2647,17.6421,16.2032,17.5452,16068026
2009-04-07,17.1206,19.0124,16.5612,18.7635,26897389
2009-04-08,19.2984,19.5121,18.0408,18.2888,19935478
2009-04-09,18.849,19.1273,18.4019,19.0875,10978532
2009-04-13,19.2984,19.665,18.8026,19.496,13346273
2009-04-14,19.3467,19.8996,18.946,19.6022,13925227
2009-04-15,19.4751,20.682,19.2671,20.0906,19673874
2009-04-16,20.2565,20.8844,18.9373,19.4892,15461717
2009-04-17,19.4578,19.5197,18.4815,19.3125,17392588
2009-04-20,18.8179,19.8996,18.8179,19.3705,12435375
2009-04-21,20.305,20.5681,18.1768,18.2403,29848106
2009-04-22,18.2888,18.9032,18.0009,18.2489,21558215
2009-04-23,18.4815,18.8416,17.5624,18.531,18794224
2009-04-24,18.7476,18.887,18.0505,18.4484,18257300
2009-04-27,18.5614,18.849,18.1844,18.4083,14881957
2009-04-28,18.4019,19.6344,18.153,19.1122,17574929
2009-04-29,19.2415,19.4017,18.6164,19.0951,14185054
2009-04-30,19.5197,19.5721,18.6972,18.8179,13402160
2009-05-01,18.849,18.8634,18.1928,18.377,12937553
2009-05-04,18.3867,19.0124,18.2403,18.9793,11990752
2009-05-05,18.8948,20.5473,18.8948,20.4503,17263332
2009-05-06,20.5937,20.7996,20.1987,20.7436,12093123
2009-05-07,20.645,22.819,20.645,22.7145,21846353
2009-05-08,22.9945,23.7554,22.8312,23.0954,21263529
2009-05-11,22.6081,22.8217,21.9225,22.0734,12391873
2009-05-12,21.6497,22.2416,21.0991,21.8606,12397434
2009-05-13,21.6585,22.6414,21.2007,22.1304,12249725
2009-05-14,22.1399,22.571,21.6212,22.2416,7500796
2009-05-15,22.1941,22.9945,21.7382,22.0108,11133808
2009-05-18,22.156,22.2672,21.2813,22.2509,13478026
2009-05-19,22.1721,22.5617,21.7998,21.968,8658621
2009-05-20,22.1475,22.7069,21.705,22.2254,11744252
2009-05-21,21.8912,22.781,21.3156,21.5358,11591256
2009-05-22,21.5604,21.8766,20.9071,21.0429,8238574
2009-05-26,20.9688,21.9306,20.6887,21.7515,12894357
2009-05-27,21.5604,22.2824,21.5265,21.9926,9494193
2009-05-28,21.968,22.6983,21.6585,21.7515,12453932
2009-05-29,21.8181,21.908,20.7996,21.2813,14645611
2009-06-01,21.5188,22.1304,21.3299,22.0013,10411095
2009-06-02,22.1806,22.7467,21.6983,22.4807,11803196
2009-06-03,21.834,22.2748,21.2813,22.0013,14696123
2009-06-04,22.1865,22.3451,21.6212,21.8181,8256546
2009-06-05,22.1066,22.2014,21.0514,21.6831,10645888
2009-06-08,21.5958,21.6033,20.5292,20.8426,13092389
2009-06-09,21.1076,21.1796,20.289,20.7838,15222907
2009-06-10,20.8179,21.0257,20.3402,20.5852,12203741
2009-06-11,19.0039,19.4675,18.5871,19.2415,38794080
2009-06-12,19.0418,19.5464,18.7883,19.3705,18923792
2009-06-15,19.2119,19.3288,18.7476,18.8101,16944931
2009-06-16,18.9204,19.9146,18.6164,19.2195,17703503
2009-06-17,19.2262,19.721,19.0666,19.2195,15177901
2009-06-18,19.2671,20.5473,19.1777,20.3629,21191516
2009-06-19,20.7436,21.1853,20.0164,20.3478,27289487
2009-06-22,20.075,20.1492,19.5802,19.6487,12158392
2009-06-23,19.5967,20.2986,19.3543,19.6344,11313820
2009-06-24,19.6819,20.2728,19.4892,19.851,11433347
2009-06-25,19.7124,20.7278,19.6423,19.9907,18466277
2009-06-26,19.9451,20.192,19.6423,19.8179,19492851
2009-06-29,19.8436,20.192,19.5967,20.0988,9969417
2009-06-30,20.0078,20.3629,19.7048,19.984,12720524
2009-07-01,20.075,20.3869,19.721,20.1303,8593294
2009-07-02,19.9451,20.0906,19.1122,19.1273,12996903
2009-07-06,19.1273,19.4238,18.9556,19.2746,9884205
2009-07-07,19.2415,21.0514,19.2032,20.1398,24806163
2009-07-08,20.2081,20.289,19.1273,19.7372,14829773
2009-07-09,19.905,20.4799,19.3789,19.9537,11208656
2009-07-10,19.9215,20.3222,19.5121,19.7372,7025870
2009-07-13,19.7779,20.0988,19.4162,20.0078,7249714
2009-07-14,20.4589,20.5852,19.6896,19.8179,12134301
2009-07-15,20.0504,20.075,19.3202,19.9297,15663943
2009-07-16,19.8436,20.4427,19.4578,20.1987,14863683
2009-07-17,20.2081,20.4019,19.8359,20.075,11311615
2009-07-20,20.1987,20.1987,19.4892,19.8756,10007158
2009-07-21,20.3869,20.6974,19.9611,20.4722,16062203
2009-07-22,20.4873,21.2813,20.2986,20.7996,14132465
2009-07-23,21.0011,21.8766,20.8349,21.6424,12442311
2009-07-24,21.7828,22.0249,20.7996,21.8606,9950344
2009-07-27,21.6744,22.5617,21.6497,22.0991,8782636
2009-07-28,22.2254,23.7686,21.968,23.267,22164004
2009-07-29,22.8217,23.6813,22.5617,22.7289,21193749
2009-07-30,23.0744,23.2113,22.2014,22.4807,17096283
2009-07-31,22.4676,22.6916,22.1941,22.4523,10395907
2009-08-03,22.6765,22.7221,21.6585,21.8912,15221640
2009-08-04,21.4835,21.9841,21.2007,21.5436,10634581
2009-08-05,21.5044,21.5121,20.8349,20.9452,9864713
2009-08-06,21.0182,21.1616,20.3402,20.7838,13803008
2009-08-07,20.8683,21.321,20.7903,21.208,10631485
2009-08-10,21.1796,21.7144,20.9452,21.6585,9630366
2009-08-11,21.6497,22.3687,21.4419,22.2588,14701620
2009-08-12,22.2101,22.497,22.0013,22.2339,8626016
2009-08-13,22.1143,22.7372,21.7515,22.6983,9822377
2009-08-14,22.4676,22.7952,22.0896,22.4523,8397201
2009-08-17,22.1806,23.7421,22.1806,22.7886,18634935
2009-08-18,22.7069,22.7886,22.2416,22.5472,10335203
2009-08-19,22.2014,22.6328,22.0896,22.5472,9451195
2009-08-20,22.4523,23.1523,22.418,22.7145,10925079
2009-08-21,22.9796,23.2424,22.6166,23.1371,10227353
2009-08-24,23.2747,23.7743,22.839,23.7554,14881057
2009-08-25,23.816,23.9995,23.3441,23.9395,12758142
2009-08-26,23.8685,23.8769,23.0498,23.1447,12676392
2009-08-27,23.0584,23.3687,22.819,23.1523,9729079
2009-08-28,23.2835,23.3071,22.3849,22.5472,11341633
2009-08-31,22.3783,23.0374,22.1638,22.402,9482095
2009-09-01,22.3527,22.781,21.8181,21.8685,12701754
2009-09-02,21.8996,23.3071,21.8912,22.9299,17933513
2009-09-03,23.1523,23.2835,22.4277,23.0954,13098329
2009-09-04,23.0429,23.3992,22.839,23.1039,7295678
2009-09-08,23.1949,23.2026,22.0734,22.2748,17153078
2009-09-09,22.418,22.7544,22.1638,22.7221,13684783
2009-09-10,22.5226,23.3441,22.4457,23.2919,11416631
2009-09-11,23.2984,23.5331,23.0192,23.2598,6757779
2009-09-14,23.0812,23.3394,22.7467,23.0109,9131738
2009-09-15,23.0584,23.065,22.1304,22.1638,16882902
2009-09-16,22.3611,23.4761,22.2509,23.4325,17467444
2009-09-17,23.5617,23.9065,23.3071,23.4761,14235102
2009-09-18,23.1123,23.4079,22.7289,22.8638,19609348
2009-09-21,22.7628,23.1523,22.5775,22.872,10229360
2009-09-22,22.9796,23.0289,22.0108,22.0649,16101926
2009-09-23,22.2824,22.2824,21.307,21.344,19000068
2009-09-24,21.387,21.6347,20.7838,20.8274,17391005
2009-09-25,20.8094,20.9452,20.1076,20.2728,21027246
2009-09-28,20.3563,20.8776,20.289,20.645,10992836
2009-09-29,20.7371,21.154,19.9537,20.5473,28869154
2009-09-30,20.1236,20.4799,19.6175,20.0335,28623853
2009-10-01,19.9146,20.5112,19.7618,19.8359,21500183
2009-10-02,19.7436,19.9297,19.1606,19.4238,14001091
2009-10-05,19.5034,19.6022,19.1606,19.2338,15543480
2009-10-06,19.5721,19.6735,19.059,19.5034,13954290
2009-10-07,19.5367,20.2728,19.5197,20.041,14993897
2009-10-08,19.4322,19.5464,18.8026,19.3288,30642955
2009-10-09,19.5632,20.041,19.5289,19.7372,20663820
2009-10-12,19.851,20.418,19.851,20.1835,17434794
2009-10-13,20.1398,20.1398,19.1702,19.4322,23742028
2009-10-14,19.6973,19.9451,19.4825,19.8996,12242280
2009-10-15,19.8179,19.9297,19.5034,19.6423,13903189
2009-10-16,19.7684,19.9697,19.4675,19.5632,15457111
2009-10-19,19.6563,19.9907,19.5289,19.9355,12836130
2009-10-20,20.5473,21.2178,20.4019,20.7665,26735490
2009-10-21,20.7751,20.8605,20.0256,20.0988,14948307
2009-10-22,20.041,20.7996,20.0164,20.5681,17191634
2009-10-23,20.8844,20.9765,20.4799,20.682,10365067
2009-10-26,20.7436,20.9518,20.232,20.2489,17932972
2009-10-27,20.2415,21.4419,20.1568,21.2007,25604243
2009-10-28,21.0347,21.208,20.6545,20.7049,14381336
2009-10-29,20.8511,21.2746,20.7996,21.1796,16303700
2009-10-30,21.0592,21.4343,20.72,20.7592,14658426
2009-11-02,20.8179,21.289,20.5112,21.1378,10235767
2009-11-03,21.2661,21.6033,21.0101,21.5265,14287095
2009-11-04,22.0991,23.1694,22.0991,22.2965,28025346
2009-11-05,22.3611,22.7069,22.1399,22.571,14938783
2009-11-06,22.4807,22.9945,22.2416,22.9378,14862871
2009-11-09,22.6499,23.3906,22.5617,23.3071,14443725
2009-11-10,23.2026,23.3441,22.8987,23.1779,10069371
2009-11-11,23.1949,23.5464,22.9299,23.4999,10976386
2009-11-12,23.5464,23.5464,22.9549,23.0109,10508202
2009-11-13,23.1039,23.4837,23.0812,23.267,7833774
2009-11-16,23.3832,23.6014,23.1619,23.3241,10350594
2009-11-17,23.1694,23.3441,23.0374,23.1779,7628455
2009-11-18,23.1779,23.2919,22.9234,23.0954,9147691
2009-11-19,22.9299,22.9796,22.2965,22.9062,8737960
2009-11-20,22.6414,23.0192,22.6414,22.8474,11258411
2009-11-23,23.1523,23.665,23.1447,23.267,12025653
2009-11-24,23.4677,23.7554,23.0812,23.6481,9028974
2009-11-25,23.665,23.7923,23.4999,23.6318,10074755
2009-11-27,23.1949,23.7164,22.9623,23.5541,6819912
2009-11-30,23.5541,23.593,22.8027,22.9378,15791603
2009-12-01,23.2026,23.3527,22.9062,22.9623,12131068
2009-12-02,22.9796,23.0429,22.5302,22.6328,14351196
2009-12-03,22.6166,22.7714,21.8418,21.8685,19105964
2009-12-04,22.1209,22.4457,21.8418,21.968,14766978
2009-12-07,22.0249,22.781,22.0172,22.6414,14099959
2009-12-08,22.4732,23.1371,22.459,22.7714,19825876
2009-12-09,23.1039,23.6813,22.5044,22.8027,23876756
2009-12-10,22.9796,24.5769,22.8312,24.2493,34287842
2009-12-11,24.3461,24.8324,24.3233,24.3859,23838768
2009-12-14,24.708,24.9919,24.6081,24.7601,25444682
2009-12-15,24.7232,25.1069,24.708,25.0585,36178911
2009-12-16,25.2008,25.8579,25.1315,25.7613,43617265
2009-12-17,25.6766,25.8668,25.0499,25.4591,18501826
2009-12-18,25.5076,25.6017,24.8677,25.2341,19615557
2009-12-21,25.5761,26.6018,25.5379,25.7375,30391469
2009-12-22,25.9131,26.0109,25.7459,25.8579,12846250
2009-12-23,25.7859,26.1222,25.2169,25.2996,11825883
2009-12-24,25.5152,25.521,25.0005,25.3443,6203581
2009-12-28,25.2255,25.4686,24.8677,25.1144,9943955
2009-12-29,24.8749,25.1715,24.5769,24.6842,11449714
2009-12-30,24.6842,24.8097,24.4819,24.8097,7240785
2009-12-31,24.7601,24.9256,24.362,24.3859,6692121
2010-01-04,25.1069,25.2824,24.7775,25.2255,15247935
2010-01-05,25.387,25.5761,25.0262,25.1864,13925874
2010-01-06,25.2824,25.6518,25.1315,25.4343,12200237
2010-01-07,25.2758,26.443,25.2758,26.4106,14611162
2010-01-08,26.2902,26.3376,25.874,26.1599,9034960
2010-01-11,26.1668,26.5076,26.1599,26.3376,8988525
2010-01-12,26.1599,26.3302,25.2341,25.6435,16340667
2010-01-13,25.593,26.0422,25.3443,26.0348,10944296
2010-01-14,26.1449,26.6671,25.8668,26.6578,10967621
2010-01-15,26.8343,27.1945,26.484,27.0027,24224621
2010-01-19,27.6503,28.7215,27.6018,28.107,32994523
2010-01-20,28.7537,28.862,27.4345,27.6417,33005822
2010-01-21,28.3484,28.5562,26.4024,26.484,36445222
2010-01-22,27.0585,27.2911,26.484,26.5313,26273912
2010-01-25,26.8494,26.9808,26.366,26.4024,13655996
2010-01-26,26.0109,26.3302,25.9541,25.9541,13799654
2010-01-27,25.874,26.8258,25.6919,26.593,17982254
2010-01-28,26.6671,27.275,26.4344,26.7489,20893889
2010-01-29,26.9044,27.0422,26.366,26.4024,14896593
2010-02-01,26.4281,26.7319,25.7782,26.5076,17106175
2010-02-02,26.5153,27.2998,26.3452,27.2436,15097181
2010-02-03,27.2436,27.2436,26.2598,26.6578,10479761
2010-02-04,26.593,26.593,25.9131,25.97,13260894
2010-02-05,25.9369,26.1039,25.4754,26.0348,15831092
2010-02-08,25.7859,26.3586,25.7859,25.9283,11905963
2010-02-09,26.1764,26.4517,25.6017,26.4024,14044342
2010-02-10,26.4024,26.5382,25.8429,26.1668,13442712
2010-02-11,26.1668,26.5638,25.9541,26.499,9820769
2010-02-12,26.2285,26.2825,25.6272,25.7459,14609491
2010-02-16,25.8668,26.0831,25.1144,25.3054,17416184
2010-02-17,25.3443,26.5683,25.3443,26.0422,14610637
2010-02-18,25.7859,26.3936,25.6984,26.1523,12903146
2010-02-19,25.9369,26.2208,25.4686,25.5532,14377908
2010-02-22,25.6919,26.499,25.5076,26.4686,20421058
2010-02-23,26.2977,26.5382,25.8818,26.2531,13431925
2010-02-24,26.3055,26.93,25.8904,26.8961,13726960
2010-02-25,26.6578,27.1846,26.274,26.7641,18472650
2010-02-26,26.8174,27.4402,26.6898,27.0907,12104757
2010-03-01,27.202,27.7801,26.8258,27.2351,13712172
2010-03-02,27.2911,27.4991,26.8876,27.16,8851035
2010-03-03,27.2436,27.4812,27.0195,27.2827,10047545
2010-03-04,27.2436,27.2827,25.9369,26.3586,21731297
2010-03-05,26.4281,27.0357,26.366,26.9948,10165354
2010-03-08,26.9948,27.0747,26.4281,26.484,9667546
2010-03-09,26.5476,26.7641,26.4612,26.4686,10962889
2010-03-10,26.4193,26.8421,26.3539,26.593,9272888
2010-03-11,26.4772,26.8494,26.3539,26.8003,18345954
2010-03-12,26.9475,26.9948,26.2285,26.3302,11811848
2010-03-15,26.2285,26.2285,25.5448,26.0261,16898551
2010-03-16,25.7222,26.4906,25.6766,26.443,16164424
2010-03-17,26.5313,26.5313,25.8106,26.2038,13266802
2010-03-18,25.9797,26.9568,25.5845,26.8733,19257196
2010-03-19,26.9808,27.7623,26.9808,27.5164,27280988
2010-03-22,27.579,28.1277,26.5683,26.6406,25272439
2010-03-23,26.6898,26.7716,26.366,26.5313,14260549
2010-03-24,26.5153,26.6759,26.1764,26.1764,13541445
2010-03-25,26.2122,26.6084,26.0831,26.499,18481005
2010-03-26,26.484,26.6159,26.0831,26.1039,10937729
2010-03-29,26.1295,26.4193,26.0185,26.274,9958035
2010-03-30,26.237,26.633,26.0831,26.4517,9065553
2010-03-31,26.3224,26.4906,26.0044,26.1373,8701160
2010-04-01,26.2445,26.3936,26.0185,26.3936,8390991
2010-04-05,26.499,26.5761,26.2208,26.5153,8392846
2010-04-06,26.6159,27.202,26.6018,26.7319,11787529
2010-04-07,26.8258,26.8258,26.1943,26.3452,10493859
2010-04-08,26.274,26.366,25.7613,26.0973,13937820
2010-04-09,26.1295,26.1668,25.2911,25.8106,16026918
2010-04-12,25.7459,25.9055,25.6093,25.8106,10953131
2010-04-13,25.9541,26.1449,25.4686,25.729,13897336
2010-04-14,25.6919,25.6984,24.7528,24.842,20598853
2010-04-15,24.859,25.0411,24.0659,24.5066,31577818
2010-04-16,24.4354,24.8903,24.2719,24.5844,19179189
2010-04-19,24.4515,25.3367,24.4515,24.9851,16900866
2010-04-20,25.7782,25.7859,24.2103,24.7859,33193927
2010-04-21,24.9159,25.1637,24.0743,24.2103,17134443
2010-04-22,24.2017,24.4193,23.9065,24.3709,17683519
2010-04-23,24.3185,24.7735,24.2293,24.7564,18497097
2010-04-26,24.8826,24.8988,23.7611,23.8844,0
2010-04-27,23.8769,24.2891,23.6993,23.8419,20252464
2010-04-28,23.9472,24.4981,23.7686,24.3538,16587082
2010-04-29,24.6348,25.3966,24.6348,25.0411,17009114
2010-04-30,25.0745,25.0745,24.1761,24.2493,19430547
2010-05-03,24.4021,24.4668,23.9147,24.2103,11940715
2010-05-04,23.9395,24.041,23.4229,23.593,14680049
2010-05-05,23.3906,24.0821,23.3149,23.9995,14197838
2010-05-06,24.1247,24.2179,22.3783,23.3906,13047640
2010-05-07,23.2424,23.4153,22.6014,23.2187,17745561
2010-05-10,23.665,24.0488,23.1371,23.9065,11323650
2010-05-11,23.8502,24.0659,23.6394,23.8844,12016437
2010-05-12,23.8844,24.3064,23.8333,24.2569,14180467
2010-05-13,24.1618,24.3461,23.9472,24.1495,8934609
2010-05-14,23.9768,24.3859,23.6481,24.3156,15249838
2010-05-17,24.3765,24.5844,23.898,24.3538,10821207
2010-05-18,24.4258,24.5921,24.0659,24.1495,11134643
2010-05-19,24.0916,24.2017,23.7991,23.9917,12617248
2010-05-20,23.6167,23.725,23.1619,23.1694,12741825
2010-05-21,22.8474,23.2598,22.5302,22.9623,14377129
2010-05-24,22.872,23.3441,22.539,23.065,9994957
2010-05-25,22.6669,23.1123,22.4886,23.0954,10683056
2010-05-26,23.2424,23.6394,23.0109,23.0374,12015263
2010-05-27,23.4079,23.4601,23.0812,23.4601,8125451
2010-05-28,23.4325,23.5331,23.0812,23.2598,14620312
2010-06-01,23.3441,23.6898,23.1123,23.1865,10220756
2010-06-02,23.2984,23.955,23.0954,23.9321,9956973
2010-06-03,23.9395,24.3935,23.7336,24.3709,10080064
2010-06-04,24.0743,25.2911,23.9147,24.2719,20802280
2010-06-07,24.4515,24.859,23.4601,24.3709,21057304
2010-06-08,24.3461,24.8903,24.2103,24.7164,23042327
2010-06-09,24.7164,24.932,24.362,24.4258,12656873
2010-06-10,24.7382,24.8988,24.1761,24.5606,14706829
2010-06-11,24.4021,24.668,24.1097,24.5369,11339486
2010-06-14,24.5769,24.7528,24.4428,24.4743,10485727
2010-06-15,24.7232,24.9615,24.6081,24.953,11960378
2010-06-16,24.6767,25.3054,24.6767,25.1144,12688761
2010-06-17,25.2341,25.2341,24.9398,25.2008,11712435
2010-06-18,25.2008,25.2996,24.9615,25.066,12802530
2010-06-21,25.2911,25.4439,24.842,24.9256,8887218
2010-06-22,24.8903,25.0745,24.4668,24.5151,8221907
2010-06-23,24.6167,24.7382,24.0999,24.1704,10446983
2010-06-24,24.0659,24.1247,23.7079,23.8087,11189666
2010-06-25,23.7991,24.0916,23.665,23.9065,17768461
2010-06-28,23.898,24.2663,23.2984,23.3527,12352572
2010-06-29,23.1039,23.2272,22.7714,22.9062,17987131
2010-06-30,22.8143,23.0135,22.6508,22.7231,13846819
2010-07-01,22.6499,22.6499,21.705,22.2824,19499329
2010-07-02,22.2965,22.7628,22.2339,22.6414,11640028
2010-07-06,22.7952,23.252,22.6328,23.1123,16739374
2010-07-07,23.1865,23.3992,23.0429,23.3613,11222072
2010-07-08,23.4601,23.9147,23.3992,23.7487,11243316
2010-07-09,23.7991,24.1097,23.6167,23.9768,8713082
2010-07-12,23.9321,24.0585,23.6898,24.0329,11129288
2010-07-13,24.1931,24.2179,23.8419,24.1164,8630528
2010-07-14,23.9995,24.3156,23.8247,24.2569,5888344
2010-07-15,24.2017,24.7449,24.0999,24.708,11516231
2010-07-16,24.5844,24.8988,24.1247,24.2719,11762915
2010-07-19,24.3765,24.7686,24.2333,24.6603,10718320
2010-07-20,25.0005,25.1933,24.1931,24.668,16864608
2010-07-21,24.6842,24.9083,24.4668,24.5606,11104476
2010-07-22,24.6842,24.9615,24.5246,24.802,11502186
2010-07-23,24.802,25.0005,24.5921,24.7382,7182685
2010-07-26,24.6767,25.1933,24.6767,25.1791,6848020
2010-07-27,25.2255,25.3784,24.5066,24.6264,14817898
2010-07-28,24.6348,24.7382,24.1247,24.2663,9975177
2010-07-29,24.3935,24.708,24.0329,24.3538,6924644
2010-07-30,24.2179,24.5446,23.955,24.362,6115841
2010-08-02,24.7164,25.2494,24.668,25.155,9300237
2010-08-03,25.1144,26.068,25.0175,25.9369,12441583
2010-08-04,25.9616,26.593,25.9227,26.3302,11723339
2010-08-05,26.2122,26.7955,26.1449,26.7402,9786084
2010-08-06,26.4686,26.8421,26.366,26.7641,9347594
2010-08-09,26.8003,27.0357,26.6898,26.7955,7573516
2010-08-10,26.6406,26.8961,26.366,26.6671,9946105
2010-08-11,26.2825,26.5228,25.3966,25.593,21561331
2010-08-12,25.3689,25.7943,25.2578,25.708,11246493
2010-08-13,25.6093,25.7537,25.3224,25.6272,8584956
2010-08-16,25.483,25.593,25.0981,25.521,6539266
2010-08-17,25.7859,26.068,25.5845,25.8818,6930315
2010-08-18,25.8257,26.366,25.6984,26.0348,8055395
2010-08-19,25.8989,25.9797,25.4097,25.4343,8831897
2010-08-20,25.2093,25.4686,25.1144,25.2911,6662133
2010-08-23,25.3054,25.7375,25.1791,25.2008,6345985
2010-08-24,24.9851,25.139,24.6907,24.8324,9387033
2010-08-25,24.7449,25.803,24.6603,25.5675,13651988
2010-08-26,25.6339,25.9131,25.483,25.483,12433941
2010-08-27,25.5675,25.9369,25.1864,25.8989,8813419
2010-08-30,25.8668,25.9862,25.5076,25.5285,8965638
2010-08-31,25.4546,25.7735,25.139,25.3793,10812165
2010-09-01,25.6093,26.1039,25.4754,26.0764,10777858
2010-09-02,26.2673,26.3452,25.8353,26.2902,6786689
2010-09-03,26.3586,27.1287,26.3302,27.1287,9699821
2010-09-07,27.0109,27.275,26.8961,27.0263,8538901
2010-09-08,27.0422,27.1687,26.6671,27.0822,10688425
2010-09-09,27.2827,27.4024,27.1383,27.2172,9382972
2010-09-10,27.1945,27.7147,27.0422,27.5942,11174834
2010-09-13,27.7404,28.2266,27.7404,27.7801,8875952
2010-09-14,27.2092,28.0045,27.1846,27.688,10893990
2010-09-15,27.6018,27.6805,27.1772,27.4184,13764991
2010-09-16,27.3841,27.5164,27.1383,27.3927,7691411
2010-09-17,27.5703,27.688,27.3074,27.3074,9107667
2010-09-20,27.4991,28.0281,27.4812,27.9466,7048376
2010-09-21,27.9114,28.4014,27.8658,28.2095,8034259
2010-09-22,28.0993,28.5629,27.9293,28.5476,8978590
2010-09-23,28.3226,28.6436,28.1533,28.3558,8388941
2010-09-24,28.7537,28.7537,28.483,28.5876,10696572
2010-09-27,28.6663,28.6663,28.2019,28.2837,9380308
2010-09-28,28.3643,28.4908,27.9293,28.0376,10511855
2010-09-29,27.9293,28.1688,27.7719,28.1592,9839753
2010-09-30,28.2818,28.4471,28.0662,28.088,9776390
2010-10-01,28.0595,28.3804,27.8126,28.3484,8128534
2010-10-04,28.2426,28.2426,27.4812,27.634,7353420
2010-10-05,27.8952,28.107,27.6417,28.0595,8608485
2010-10-06,27.9861,28.1772,27.1533,27.16,17267616
2010-10-07,27.5164,27.674,27.2911,27.4735,8597775
2010-10-08,27.5638,27.6417,27.3568,27.4812,7527172
2010-10-11,27.2683,27.92,27.2599,27.7225,8431558
2010-10-12,27.6179,28.0519,27.557,28.0196,8454870
2010-10-13,28.0993,28.4974,28.0196,28.2592,10061639
2010-10-14,28.2095,29.0113,28.1848,28.6284,12841645
2010-10-15,28.8098,28.9853,28.6209,28.7861,9780572
2010-10-18,28.878,29.1003,28.6749,29.0016,9817864
2010-10-19,28.5057,28.7366,27.9369,28.2426,16471260
2010-10-20,28.3721,29.4033,28.3643,29.3882,12981956
2010-10-21,29.4432,29.4822,28.8991,29.1937,8536636
2010-10-22,29.3635,29.811,29.1414,29.811,8277788
2010-10-25,30.0187,30.3616,29.9713,30.0512,9318093
2010-10-26,30.0102,30.1526,29.7196,30.0588,10062258
2010-10-27,29.8022,29.8924,28.5629,28.7461,15874465
2010-10-28,29.0272,29.124,28.7632,29.0016,7851210
2010-10-29,29.1278,29.5439,28.6493,28.8451,8369308
2010-11-01,29.0177,29.3122,28.5629,28.8906,9588893
2010-11-02,29.1248,29.6769,29.091,29.6046,12483820
2010-11-03,29.3218,29.9627,28.862,29.3302,13411746
2010-11-04,29.6113,29.6446,29.1061,29.4432,8548825
2010-11-05,29.4507,29.7529,29.1858,29.4898,8987146
2010-11-08,29.3064,29.7443,29.2914,29.6987,5462596
2010-11-09,29.7954,29.8269,29.4507,29.5867,7533794
2010-11-10,29.371,29.7367,28.7785,29.7272,10480327
2010-11-11,29.5789,30.0027,29.3966,29.9789,6744841
2010-11-12,29.7689,29.8677,28.9853,29.3398,9216385
2010-11-15,29.0587,29.1061,28.3558,28.3804,11404161
2010-11-16,28.2019,28.3074,27.8505,28.0119,13561294
2010-11-17,28.0775,28.276,27.6644,28.2662,11971410
2010-11-18,27.674,28.7632,27.6018,28.5057,11508822
2010-11-19,28.4327,29.1937,28.276,28.8011,17925335
2010-11-22,29.8496,29.9372,28.4564,29.1698,18657440
2010-11-23,28.8011,29.0746,28.6284,28.8441,8219380
2010-11-24,29.2914,29.4033,28.8184,28.9456,7881850
2010-11-26,28.7215,29.0177,28.5953,28.7053,3714875
2010-11-29,28.4327,29.3398,28.0434,29.2732,13622432
2010-11-30,29.0577,29.5895,28.8326,29.2182,15047807
2010-12-01,29.7129,30.3235,29.7129,30.1385,13763773
2010-12-02,30.1452,30.451,30.1138,30.4423,10749238
2010-12-03,30.1526,30.3853,29.9087,30.2591,6728316
2010-12-06,30.1385,30.3076,29.7954,29.8346,6474225
2010-12-07,29.9789,30.1002,29.3882,29.4185,10647626
2010-12-08,29.5297,29.6113,29.3456,29.4726,7191410
2010-12-09,29.7689,29.7689,29.1477,29.3218,10383835
2010-12-10,29.4367,29.4822,29.1477,29.3398,9973203
2010-12-13,29.4111,30.2932,29.2987,29.52,13901442
2010-12-14,29.2732,29.6702,29.0746,29.202,10438707
2010-12-15,29.0177,29.0746,28.0909,28.3643,16860819
2010-12-16,28.3614,28.6112,27.9524,28.4899,12721075
2010-12-17,28.483,28.4908,27.979,28.0434,22818037
2010-12-20,28.2344,28.2662,27.9861,28.145,8008881
2010-12-21,28.0993,28.6503,28.0434,28.2662,8591504
2010-12-22,28.3321,28.6959,28.2266,28.6749,6393170
2010-12-23,28.6588,28.878,28.5057,28.6209,4760143
2010-12-27,28.4014,28.5715,28.3643,28.4327,3512915
2010-12-28,28.4099,28.6209,28.3074,28.5798,3853253
2010-12-29,28.673,28.824,28.5354,28.7262,4491682
2010-12-30,28.7262,28.824,28.576,28.7508,3581510
2010-12-31,28.8364,28.9712,28.6331,28.8934,3534654
2011-01-03,29.1061,29.7443,29.1003,29.7063,10262567
2011-01-04,29.6276,30.0027,29.4659,29.9789,8404568
2011-01-05,30.0027,30.2515,29.8346,30.0748,9409214
2011-01-06,30.3702,30.7244,30.1953,30.6988,8944118
2011-01-07,30.7064,30.8326,30.4423,30.7614,8046354
2011-01-10,30.8326,30.9268,30.408,30.7614,7155972
2011-01-11,30.8251,31.281,30.675,31.2666,6960390
2011-01-12,31.3873,31.468,31.0502,31.091,7339753
2011-01-13,31.4196,31.6838,31.1481,31.6838,10771745
2011-01-14,31.5878,32.7217,31.5308,32.6192,13199213
2011-01-18,32.6371,32.7997,32.3796,32.7066,8422818
2011-01-19,32.6981,32.8233,32.0901,32.452,11779613
2011-01-20,32.0039,32.4017,31.4992,32.2525,14114772
2011-01-21,32.468,32.4747,32.1043,32.3296,9229383
2011-01-24,32.3296,32.4017,31.7635,31.8496,9504276
2011-01-25,31.7538,32.8053,31.7234,32.4983,12498952
2011-01-26,32.4747,32.905,32.0891,32.2031,11171262
2011-01-27,32.753,33.9363,32.355,33.8357,16945976
2011-01-28,33.8529,33.9546,32.6883,32.7463,9708369
2011-01-31,32.8253,33.0598,32.5735,32.8404,9149575
2011-02-01,33.0351,33.7473,33.0351,33.6588,11338742
2011-02-02,33.3951,33.8129,33.339,33.562,5356553
2011-02-03,33.4244,35.2736,32.7247,34.435,18537264
2011-02-04,34.5232,35.1216,33.6331,33.9963,10422194
2011-02-07,33.7152,33.8129,33.2566,33.452,8891816
2011-02-08,33.2203,34.0437,33.1129,33.5794,7022309
2011-02-09,33.5794,33.9706,33.4681,33.6588,6540041
2011-02-10,33.8253,34.0656,33.6183,33.943,6820793
2011-02-11,33.7285,34.2746,33.6304,33.9022,6313206
2011-02-14,33.7949,34.0124,33.2982,33.9706,4689745
2011-02-15,33.6892,33.9706,33.5147,33.6279,5490334
2011-02-16,33.7607,34.0505,33.5926,34.001,6241511
2011-02-17,33.8727,34.2013,33.7237,34.0731,6028511
2011-02-18,34.1518,34.643,34.0505,34.2746,7542875
2011-02-22,35.0912,35.4681,34.1841,34.3705,13422429
2011-02-23,34.0674,34.9554,34.0522,34.3304,8838417
2011-02-24,34.2678,34.6829,33.9022,34.1995,7891888
2011-02-25,34.2829,34.4179,33.9272,34.0181,6855858
2011-02-28,34.135,34.3533,33.8775,34.0656,8182457
2011-03-01,34.0505,34.3705,33.9022,33.9608,6933627
2011-03-02,34.0427,35.0372,33.9608,34.851,9030900
2011-03-03,35.4645,36.0161,35.0912,35.9327,10859014
2011-03-04,35.8142,35.9935,35.1977,35.6621,6998016
2011-03-07,35.6782,35.9155,34.7473,34.9487,7564383
2011-03-08,34.9801,35.3828,34.5948,35.1654,5847973
2011-03-09,35.2309,35.7086,34.9223,35.6933,5684293
2011-03-10,35.4485,35.5301,34.9801,35.132,6381085
2011-03-11,35.2062,35.3487,34.7066,34.9723,5939719
2011-03-14,34.7387,34.8425,34.378,34.6287,5634426
2011-03-15,33.9687,34.5622,33.8253,34.3286,5486661
2011-03-16,34.2441,34.2508,33.2609,33.5839,8913347
2011-03-17,34.0171,34.2829,33.6222,33.9107,7296606
2011-03-18,33.9933,34.378,33.9334,34.1765,9199076
2011-03-21,34.3608,34.8425,34.2746,34.7218,2390469
2011-03-22,34.7066,35.0666,34.226,34.2897,5621153
2011-03-23,34.2078,34.3941,34.0094,34.2964,4173582
2011-03-24,34.6904,35.2518,34.5081,35.1398,4885093
2011-03-25,35.0047,35.3145,34.9801,35.0987,5227730
2011-03-28,35.2309,35.3401,34.9069,35.1977,4401851
2011-03-29,35.0987,35.6858,35.0987,35.6858,5241176
2011-03-30,35.8786,36.5681,35.7665,36.4257,8149556
2011-03-31,36.6156,36.7047,36.1951,36.2603,6700973
2011-04-01,36.5026,36.6972,36.3409,36.5938,5627990
2011-04-04,36.8566,36.9765,36.5188,36.5851,4363085
2011-04-05,35.9935,36.3173,35.9242,36.1738,6174396
2011-04-06,36.2566,36.3088,35.9659,36.0685,6432098
2011-04-07,35.9155,38.9746,35.6382,35.6468,9608237
2011-04-08,35.8225,36.2954,35.4142,35.606,5890241
2011-04-11,35.5651,35.6933,35.1739,35.5577,7539860
2011-04-12,35.4531,36.0231,35.3268,35.946,4934893
2011-04-13,36.0087,36.2404,35.3638,35.5651,5944549
2011-04-14,35.4645,36.0845,35.1977,35.9573,5883364
2011-04-15,36.1027,36.1665,35.759,36.0845,7210051
2011-04-18,35.7248,35.7894,34.7788,34.9404,8380573
2011-04-19,34.9801,35.2736,34.7387,35.2678,7145012
2011-04-20,35.9242,35.9242,35.4485,35.4901,6450838
2011-04-21,38.5833,39.232,38.155,38.3554,22900779
2011-04-25,37.8206,38.6233,37.7702,38.2768,8291313
2011-04-26,38.6069,39.1097,37.6508,37.9878,13111540
2011-04-27,38.1247,38.7485,37.6098,38.6775,13105923
2011-04-28,38.6621,39.3906,38.5577,39.3906,9865156
2011-04-29,39.3061,39.6318,39.0487,39.4913,11900080
2011-05-02,39.6336,40.272,39.494,40.0185,12289849
2011-05-03,40.0222,40.1248,39.6424,39.8608,7329577
2011-05-04,39.7515,39.9291,39.2831,39.7592,9413415
2011-05-05,39.6679,40.2396,39.327,39.781,9221844
2011-05-06,40.1637,40.3128,39.8361,40.211,7899948
2011-05-09,39.913,40.8448,39.913,40.4894,7061786
2011-05-10,40.6908,40.8998,40.2644,40.5218,7028903
2011-05-11,40.5094,40.5949,39.7288,40.1333,7724258
2011-05-12,40.121,40.405,39.3668,40.1807,6546063
2011-05-13,40.843,41.2816,39.9235,40.0773,13835124
2011-05-16,39.7592,40.7003,39.6178,40.2493,7503493
2011-05-17,40.0031,40.6747,39.8739,40.1048,9011968
2011-05-18,40.0031,40.666,39.913,40.6053,8905272
2011-05-19,40.7327,40.741,40.2587,40.555,7606538
2011-05-20,40.5094,40.7126,39.9015,39.9081,13496343
2011-05-23,39.6878,39.6878,39.0337,39.4399,8403714
2011-05-24,39.4408,39.458,38.3468,38.476,11926241
2011-05-25,38.268,38.7637,38.169,38.4029,11767998
2011-05-26,38.2443,38.4189,37.6868,38.268,14859720
2011-05-27,38.4276,38.7574,38.1769,38.7475,7526753
2011-05-31,38.9709,39.2739,38.7868,39.2739,7990998
2011-06-01,39.0733,39.3041,38.7079,38.7903,8243982
2011-06-02,38.9899,39.7041,38.7318,39.6289,10289987
2011-06-03,39.1169,39.6896,39.007,39.3214,9874548
2011-06-06,39.1902,39.2928,38.6452,38.7574,6439645
2011-06-07,39.0811,39.3127,38.6138,38.6138,5635550
2011-06-08,38.6215,39.0419,38.2909,38.7999,8153191
2011-06-09,39.0811,40.7383,38.9236,40.7299,14306775
2011-06-10,40.519,40.5351,39.572,39.7715,10611153
2011-06-13,39.9396,40.2149,39.4959,39.5294,7900594
2011-06-14,39.7621,40.2463,39.6289,39.9235,8674301
2011-06-15,39.6205,40.2093,39.384,39.72,11168133
2011-06-16,39.6602,40.1257,39.1967,39.9727,11305284
2011-06-17,40.3014,40.5607,40.0222,40.2149,12019752
2011-06-20,40.0773,41.5731,39.9633,41.2663,11159623
2011-06-21,41.5436,42.0584,41.2663,42.0328,12147003
2011-06-22,41.8419,42.3718,41.6329,41.6794,8696078
2011-06-23,41.0574,41.29,40.2767,41.1742,12390851
2011-06-24,41.2502,41.3668,40.4268,40.6177,9188736
2011-06-27,40.5029,41.2502,40.3432,41.0745,5635415
2011-06-28,41.3234,41.8419,41.066,41.6709,7392469
2011-06-29,41.7015,41.7604,41.0991,41.484,6991726
2011-06-30,41.6575,41.8913,41.3908,41.5169,7937708
2011-07-01,41.7281,42.8818,41.4999,42.7639,10110930
2011-07-05,42.7252,42.7498,42.0726,42.5389,5987056
2011-07-06,42.5398,42.843,42.2986,42.7666,6605975
2011-07-07,42.8882,43.0671,41.8323,42.3623,9385226
2011-07-08,41.8323,42.1115,41.484,41.9207,8598809
2011-07-11,41.3576,41.484,40.843,41.0042,7485499
2011-07-12,40.843,41.8807,40.8334,41.3842,8223732
2011-07-13,41.4924,42.3623,41.4924,41.6415,6049268
2011-07-14,41.687,42.3062,41.687,42.0726,8898708
2011-07-15,42.2359,42.33,41.5988,41.8323,8731192
2011-07-18,41.5343,42.0165,41.0897,41.8164,9014174
2011-07-19,41.347,41.6614,40.2102,41.4145,17321063
2011-07-20,41.6623,41.7604,41.0261,41.462,9625561
2011-07-21,41.7905,42.5787,41.6083,41.9778,9719301
2011-07-22,42.2741,42.554,41.9614,42.461,7093989
2011-07-25,42.2426,42.5247,41.4555,41.5579,8104775
2011-07-26,41.7676,42.0015,41.18,41.2569,7040629
2011-07-27,40.7052,41.0042,40.0127,40.1589,13126861
2011-07-28,40.0858,40.9614,40.0783,40.1863,9570144
2011-07-29,39.5256,40.3175,38.7208,39.9461,13367255
2011-08-01,40.4695,40.5351,36.7759,38.6536,28828966
2011-08-02,38.4465,38.9879,37.6384,37.8179,12456472
2011-08-03,37.8225,38.0649,37.003,37.9746,10317035
2011-08-04,37.5026,37.5975,36.2345,36.2737,12586756
2011-08-05,36.6896,37.2024,35.6183,36.6725,17779766
2011-08-08,34.8538,35.7571,33.5994,33.7521,20742625
2011-08-09,34.0712,36.0599,33.6544,36.0059,24777743
2011-08-10,35.4721,35.6345,33.5393,33.6846,15738687
2011-08-11,33.4463,35.7571,33.2213,35.361,17256878
2011-08-12,35.2555,36.4901,35.249,36.0704,11794204
2011-08-15,36.3752,37.0448,36.2053,36.9772,10307242
2011-08-16,36.8502,36.9385,35.9394,36.626,12474177
2011-08-17,36.7665,37.193,36.3212,36.6478,5744133
2011-08-18,35.7248,35.9497,34.9251,35.3276,12253732
2011-08-19,34.7227,35.6117,34.5948,34.8681,11022797
2011-08-22,35.5557,35.6611,34.8443,35.1026,8898625
2011-08-23,35.2555,36.21,34.7075,36.1189,11272559
2011-08-24,35.9251,37.0259,35.7332,36.9527,7797816
2011-08-25,37.2433,37.3496,36.0875,36.2906,7303547
2011-08-26,35.6992,37.0905,35.0239,36.7996,7461324
2011-08-29,37.2187,37.6964,37.0012,37.6384,5014954
2011-08-30,37.4619,38.3268,37.1846,38.0582,7451287
2011-08-31,38.4325,39.0337,37.8398,38.2547,8095014
2011-09-01,38.3013,38.9384,37.9308,37.9774,8066244
2011-09-02,36.9877,37.7648,36.9071,36.9395,6307527
2011-09-06,36.0409,37.0012,35.6117,36.9195,8412145
2011-09-07,37.536,38.3268,37.3089,38.1333,8434430
2011-09-08,37.76,38.7693,37.6791,38.1237,9185227
2011-09-09,37.6384,37.9128,36.5737,36.7665,11221166
2011-09-12,35.9336,37.4191,35.8948,37.3659,10169573
2011-09-13,37.4619,38.9462,37.4105,38.7612,14714417
2011-09-14,39.022,39.9091,37.9603,39.3194,12504344
2011-09-15,39.7041,40.9843,39.2576,40.8217,14010762
2011-09-16,41.2484,41.3374,39.854,41.0003,14591418
2011-09-19,40.1106,40.5304,39.893,40.3451,11086036
2011-09-20,40.4212,41.3889,39.854,40.2473,10448461
2011-09-21,40.2473,40.7166,38.7524,38.7771,8668906
2011-09-22,37.76,38.5026,37.4191,38.0363,12426819
2011-09-23,37.8017,38.6727,37.5434,38.4465,8826547
2011-09-26,38.8748,39.4486,38.4315,39.4248,8814721
2011-09-27,40.0706,40.7013,39.4646,39.9405,9910061
2011-09-28,39.7971,39.9983,38.4144,38.4799,9061787
2011-09-29,39.0555,39.3668,36.9848,37.6214,11012074
2011-09-30,37.2177,38.1434,36.8388,37.2501,12981550
2011-10-03,36.969,37.3325,34.6287,34.6667,15691425
2011-10-04,34.0142,34.603,33.3731,34.5527,17049131
2011-10-05,35.1682,36.0875,34.603,35.8995,10468684
2011-10-06,36.0409,36.4655,35.5195,36.2983,7186630
2011-10-07,36.3449,36.7095,35.8995,36.2593,7381810
2011-10-10,36.7572,37.5746,36.7572,37.5746,5839696
2011-10-11,37.4619,37.8179,37.0669,37.6727,5743211
2011-10-12,38.1333,38.495,37.4541,37.4619,8996688
2011-10-13,37.1691,37.6554,36.888,37.5843,6230252
2011-10-14,37.5843,38.2472,37.5843,38.139,7517799
2011-10-17,37.8579,38.4552,37.5262,37.6384,7357169
2011-10-18,35.7332,37.082,34.6203,36.6223,29577101
2011-10-19,36.6698,38.3013,36.5149,37.5178,15163310
2011-10-20,37.7038,37.952,37.1056,37.8674,9848718
2011-10-21,38.3099,39.171,38.213,38.7041,11401250
2011-10-24,38.9384,39.7715,38.7693,39.6033,8847209
2011-10-25,38.5026,39.8178,38.5026,39.3868,9212388
2011-10-26,39.9245,39.9642,38.8748,39.383,12859131
2011-10-27,40.3184,40.3859,39.4248,39.72,12413072
2011-10-28,39.7125,39.8608,38.9216,39.4562,7882758
2011-10-31,39.535,39.535,38.7373,38.7612,7632658
2011-11-01,37.8074,38.0412,37.1179,37.3296,13778131
2011-11-02,37.9603,37.9603,37.211,37.4454,9728797
2011-11-03,37.8225,37.8654,36.9966,37.2974,8321415
2011-11-04,37.2064,37.232,36.416,36.8198,9917295
2011-11-07,36.7095,36.9452,36.1852,36.4816,9801646
2011-11-08,36.5812,37.3734,36.4142,37.2757,8766372
2011-11-09,36.5261,37.232,36.4551,36.7857,7947517
2011-11-10,37.1966,37.3926,36.7047,37.2557,6780182
2011-11-11,37.6526,38.3733,37.5489,38.0649,6311104
2011-11-14,37.9054,38.213,37.6878,37.9128,5860544
2011-11-15,37.8017,37.9386,37.2757,37.5975,6080100
2011-11-16,37.1463,37.3877,36.2196,36.2737,9947956
2011-11-17,36.3363,36.5644,35.5803,35.9593,10078622
2011-11-18,36.0361,36.1369,35.6526,35.9857,7389853
2011-11-21,35.3276,36.1455,35.3276,35.8948,8240856
2011-11-22,35.8142,36.3363,35.5195,35.8786,5891647
2011-11-23,35.5708,35.6202,35.0684,35.1842,6828205
2011-11-25,35.1748,35.7238,35.1084,35.2688,3695637
2011-11-28,35.9081,36.7438,35.8548,36.3742,10274204
2011-11-29,36.6004,37.306,36.4247,37.0619,7993997
2011-11-30,38.2547,39.4782,37.95,39.3935,14487241
2011-12-01,39.2519,39.6242,39.0951,39.1912,8692880
2011-12-02,39.1674,39.5748,38.7969,38.9557,9457516
2011-12-05,39.5834,40.1152,38.8314,39.1179,9921367
2011-12-06,39.1912,39.4438,38.9651,39.1343,10248592
2011-12-07,38.894,40.2767,38.7544,39.987,12583204
2011-12-08,39.8988,40.1579,38.8863,39.0337,10656902
2011-12-09,39.0733,39.7772,38.9975,39.6384,7045332
2011-12-12,39.4772,39.7088,38.8531,39.0658,6096727
2011-12-13,39.2605,39.9558,38.6593,38.8453,6483738
2011-12-14,38.7885,39.1435,38.6015,38.7051,9268978
2011-12-15,38.8057,39.5492,38.8057,39.3214,11530237
2011-12-16,39.725,40.1152,39.4772,39.7088,12602016
2011-12-19,39.6473,40.1676,39.5834,39.6869,7220256
2011-12-20,40.0526,40.4715,40.0041,40.3774,7462968
2011-12-21,40.3935,40.5209,40.1579,40.5112,8250997
2011-12-22,40.4343,41.274,40.402,41.1135,5668771
2011-12-23,41.2891,41.7354,41.0812,41.6188,4789000
2011-12-27,41.6188,41.9073,41.4079,41.6188,3628619
2011-12-28,41.6188,41.7354,41.0545,41.0962,3619044
2011-12-29,41.274,41.7943,41.2406,41.4772,4620864
2011-12-30,41.3842,41.4782,41.0774,41.0774,2721201
2012-01-03,41.5255,41.898,41.424,41.73,7429169
2012-01-04,41.5446,42.3442,41.5352,42.3367,6670803
2012-01-05,42.0547,42.7336,41.9824,42.6207,7810594
2012-01-06,42.7508,43.295,42.5313,42.7746,6566405
2012-01-09,42.6546,42.9266,42.5237,42.7262,6267213
2012-01-10,42.9045,42.9843,42.444,42.6472,8715227
2012-01-11,42.5389,43.0536,42.1932,42.9577,5282983
2012-01-12,43.1317,43.1468,42.5704,42.8496,5614529
2012-01-13,42.7024,42.7841,42.0848,42.7088,6165105
2012-01-17,42.9977,43.4688,42.8534,43.4109,8014939
2012-01-18,43.3206,43.9104,42.8972,43.7127,10352332
2012-01-19,42.3964,42.9663,41.6739,42.4031,23020229
2012-01-20,42.4184,42.554,41.8266,42.3604,10949264
2012-01-23,42.3035,42.9929,42.1095,42.4924,9298472
2012-01-24,42.3604,42.5626,41.5169,41.6007,12830468
2012-01-25,41.0317,41.859,40.3774,41.7943,16190917
2012-01-26,41.8266,41.9159,40.4399,40.8057,16751602
2012-01-27,40.7971,41.5255,40.7831,41.349,8670941
2012-01-30,41.2644,41.4695,40.5796,41.3908,5987498
2012-01-31,41.6425,42.8626,41.6425,41.9739,10912365
2012-02-01,42.2711,43.447,42.2416,43.162,9230259
2012-02-02,43.1544,43.1544,42.1516,42.5787,6563287
2012-02-03,42.7412,42.7648,41.1305,41.5816,11940187
2012-02-06,41.3147,41.6575,41.0715,41.5674,10583230
2012-02-07,41.407,42.2502,41.2569,42.1704,6471022
2012-02-08,42.1526,42.4459,41.859,42.2577,7432758
2012-02-09,42.3062,43.3794,42.3062,43.0062,11862020
2012-02-10,42.6071,43.3575,42.3974,43.2074,8112411
2012-02-13,43.3605,43.9587,43.2616,43.6437,7037713
2012-02-14,43.6823,44.163,43.4146,44.1383,7381066
2012-02-15,44.1935,44.4449,43.9419,44.2637,8648065
2012-02-16,44.2559,44.4839,43.9759,44.4072,8524481
2012-02-17,44.4223,44.4517,44.2017,44.3142,7881344
2012-02-21,44.5647,45.0063,44.4764,44.8316,9256854
2012-02-22,44.747,45.0909,44.3142,44.7223,8341231
2012-02-23,44.6986,44.8639,44.2968,44.5278,8878773
2012-02-24,44.6643,45.1848,44.5723,45.0993,6174927
2012-02-27,44.8494,45.5174,44.7944,45.1679,6608564
2012-02-28,45.0842,45.3452,44.7785,45.2609,5599736
2012-02-29,45.3159,45.467,45.0347,45.1791,6898159
2012-03-01,45.3121,45.5951,45.1848,45.5096,5238937
2012-03-02,45.4878,45.5544,45.0083,45.3862,5424177
2012-03-05,45.2285,45.5799,44.7374,44.7374,5831398
2012-03-06,44.4678,45.0395,43.9901,44.2637,5469417
2012-03-07,44.1781,44.4764,44.086,44.2095,5914283
2012-03-08,44.6398,45.54,44.5485,45.202,6008224
2012-03-09,45.2105,45.6046,45.1089,45.3358,5835512
2012-03-12,45.4204,45.4204,44.6643,44.7223,5618763
2012-03-13,44.8032,45.0158,44.4592,44.9739,7993662
2012-03-14,44.8326,45.4117,44.7374,45.3358,8223274
2012-03-15,45.4383,45.7243,45.144,45.2819,5657745
2012-03-16,45.1754,45.37,45.0321,45.1848,10485331
2012-03-19,45.7319,45.7907,45.3531,45.6217,6579927
2012-03-20,45.4632,45.54,44.4839,44.5278,6617270
2012-03-21,44.6986,44.6986,43.86,43.8678,7692433
2012-03-22,43.5826,44.0614,43.4031,43.7934,9289838
2012-03-23,43.785,43.8837,43.501,43.6161,7961474
2012-03-26,43.803,44.7861,43.7783,44.7861,6272605
2012-03-27,44.9075,45.1679,44.0368,45.0528,9172964
2012-03-28,45.0252,45.4878,44.6055,45.0614,6686960
2012-03-29,44.7062,47.4024,44.6901,47.2326,21232988
2012-03-30,47.1156,48.3027,46.9341,47.9001,13290771
2012-04-02,47.921,48.1765,47.2326,48.0531,11202890
2012-04-03,47.9732,48.4422,47.7284,48.2801,9780139
2012-04-04,48.0855,48.183,47.6836,48.0048,5894620
2012-04-05,47.8118,48.1119,47.6353,47.921,4173118
2012-04-09,47.5686,47.8517,47.1518,47.2544,5729229
2012-04-10,47.111,47.4093,46.5098,46.7882,7186997
2012-04-11,47.2061,47.5849,47.0217,47.1603,7991987
2012-04-12,47.1687,47.6446,46.9163,47.5165,5298055
2012-04-13,47.4566,47.5933,46.9321,47.1823,6960783
2012-04-16,47.4254,47.4254,46.6217,46.6217,8154307
2012-04-17,46.8269,47.465,46.5751,47.2238,7254177
2012-04-18,46.8974,46.8974,46.4185,46.5896,8060139
2012-04-19,46.5582,48.2402,46.3227,47.7187,13231153
2012-04-20,48.0855,48.5345,47.8973,48.3722,10308389
2012-04-23,47.9866,48.223,47.8753,48.1119,5501579
2012-04-24,47.9732,48.1185,47.5249,47.7284,6189051
2012-04-25,47.7843,48.3626,47.6836,47.8517,7494109
2012-04-26,46.2846,47.6836,45.9001,47.4422,11547415
2012-04-27,47.639,47.7453,46.8119,47.07,8510209
2012-04-30,46.2895,46.7215,45.0965,45.6312,12148504
2012-05-01,45.7385,46.6475,45.6398,46.4368,6013178
2012-05-02,46.144,46.6712,45.9818,46.0539,6368488
2012-05-03,45.9429,45.9429,45.0252,45.2893,8984406
2012-05-04,45.237,45.295,44.4309,44.4764,7078008
2012-05-07,44.1781,45.0528,44.1031,44.9075,5018586
2012-05-08,44.8991,45.4963,44.6311,45.37,5798167
2012-05-09,45.0083,45.4878,44.5818,44.8809,8164346
2012-05-10,45.162,45.3996,44.732,44.9437,4959192
2012-05-11,44.8639,45.2285,44.7223,44.8639,4844582
2012-05-14,44.5572,45.1679,44.3547,44.8326,5701503
2012-05-15,44.7223,45.2741,44.5095,44.6568,6784461
2012-05-16,44.7374,44.9417,44.5723,44.6235,4965648
2012-05-17,44.7128,45.0755,44.4839,44.6055,6358729
2012-05-18,44.6142,44.9827,43.7107,43.8837,7898996
2012-05-21,43.9655,45.1945,43.9568,45.1507,5937289
2012-05-22,45.3197,46.0291,45.1089,45.2893,7175299
2012-05-23,45.0681,45.4204,44.4592,44.9997,5747370
2012-05-24,44.7301,46.1166,44.7128,45.6997,7986395
2012-05-25,45.6579,45.9741,45.4117,45.6133,5298188
2012-05-29,45.5799,45.7243,45.1089,45.6398,6160178
2012-05-30,45.5174,45.9001,45.3358,45.6579,5410920
2012-05-31,45.6835,45.7776,45.0814,45.3348,7806041
2012-06-01,45.0347,45.4346,44.6578,44.7393,7017697
2012-06-04,44.5182,44.9902,44.4517,44.6311,6776484
2012-06-05,44.5732,45.6797,44.4774,45.5438,7519821
2012-06-06,45.9579,46.8991,45.9247,46.8991,14228621
2012-06-07,46.9827,47.4605,46.6548,46.6969,8896526
2012-06-08,46.2001,47.4605,46.2001,47.146,7882474
2012-06-11,47.3265,47.4528,46.6548,46.7035,7672570
2012-06-12,46.713,47.2427,46.3284,47.0158,7411095
2012-06-13,47.0871,47.7501,46.9656,47.3265,7812603
2012-06-14,47.4528,48.4412,47.2258,48.338,8151138
2012-06-15,48.6941,48.8272,47.7332,48.0502,11061652
2012-06-18,47.9616,48.5156,47.4605,48.4738,11912102
2012-06-19,48.6076,49.5622,48.4339,49.1624,10544596
2012-06-20,48.9087,49.1366,48.3789,48.6228,5325967
2012-06-21,48.81,48.981,47.5374,47.5981,6521688
2012-06-22,47.7245,48.5678,47.6484,48.1898,9192207
2012-06-25,47.8801,48.2134,47.0329,47.0653,10081590
2012-06-26,47.0416,48.2619,46.6884,47.9704,9142608
2012-06-27,48.3047,49.4386,47.9847,48.3712,7630340
2012-06-28,48.0275,49.3551,45.1459,48.6228,31036528
2012-06-29,49.2267,49.4386,47.2089,47.7245,13638532
2012-07-02,48.0423,48.3873,45.655,45.8983,15932653
2012-07-03,46.0016,46.2836,44.6653,44.7717,10370265
2012-07-05,44.7717,45.8118,44.7566,45.5296,8504166
2012-07-06,45.103,45.6359,44.9939,45.5382,5465228
2012-07-09,45.9247,46.2239,45.2988,45.7595,5199034
2012-07-10,45.9054,46.0452,45.0624,45.4433,6941128
2012-07-11,45.5003,45.9247,45.4433,45.7214,6516662
2012-07-12,45.5848,45.6007,44.4154,44.5192,7451688
2012-07-13,44.5495,45.3159,44.5192,45.0347,6193814
2012-07-16,45.0197,45.0949,44.6407,45.0015,3885716
2012-07-17,45.0425,45.8467,44.7813,45.6007,7575208
2012-07-18,45.3111,46.0718,44.7658,45.9712,6239498
2012-07-19,46.821,46.9894,43.7528,44.8583,20467183
2012-07-20,44.7649,45.5438,44.7566,45.2067,10256529
2012-07-23,44.3557,44.9189,44.0291,44.4678,7399986
2012-07-24,44.5732,44.9532,44.3043,44.7889,9268209
2012-07-25,42.0137,43.2028,41.6168,42.8144,24029972
2012-07-26,43.3386,43.5229,41.5153,42.4315,12883638
2012-07-27,42.2664,43.6558,42.1704,43.5143,10504687
2012-07-30,43.4972,43.8173,43.1468,43.4496,5400040
2012-07-31,43.0271,43.3956,41.6682,41.6767,12111971
2012-08-01,41.7772,42.3547,41.404,41.7772,9337588
2012-08-02,41.4079,42.2265,41.0517,41.683,8973293
2012-08-03,41.9159,42.6263,41.2939,42.1051,7854737
2012-08-06,42.3071,42.4895,41.5797,41.6073,6107537
2012-08-07,41.9159,43.0624,41.7772,42.8636,8078757
2012-08-08,42.6684,43.162,42.3461,43.0157,7008878
2012-08-09,42.8882,43.0699,42.1704,42.4391,5994852
2012-08-10,42.2893,42.5122,42.1772,42.3386,6596915
2012-08-13,42.1278,42.4221,41.9407,42.3386,5221629
2012-08-14,42.5752,42.6446,42.2664,42.3994,4241399
2012-08-15,42.3386,43.162,42.2664,43.0946,5696462
2012-08-16,43.1117,43.671,43.0624,43.557,6862961
2012-08-17,43.762,43.762,43.1372,43.3471,5704372
2012-08-20,43.2114,43.7431,43.0348,43.4004,6043589
2012-08-21,43.598,43.973,43.4402,43.5806,6516732
2012-08-22,43.5893,44.1364,43.5229,44.0291,6578798
2012-08-23,44.0431,44.3388,43.8581,43.9891,5455075
2012-08-24,43.9455,44.3225,43.8962,44.1848,5078586
2012-08-27,44.1526,44.8669,43.9568,44.5495,5851358
2012-08-28,44.3806,44.7072,44.2246,44.3234,5652854
2012-08-29,44.4848,44.8431,44.3557,44.5732,5653050
2012-08-30,44.4309,44.8051,44.2714,44.6161,6359508
2012-08-31,44.7393,44.8934,44.2246,44.2968,6216435
2012-09-04,44.3796,44.6074,44.0498,44.5105,5189798
2012-09-05,44.6578,44.8117,44.1999,44.2777,5108179
2012-09-06,44.5021,44.8593,44.4601,44.7823,4587424
2012-09-07,44.844,45.0814,44.6245,44.7727,4575357
2012-09-10,44.8761,44.8761,43.6749,43.8382,6677940
2012-09-11,43.8136,43.9938,42.9843,43.0812,8059906
2012-09-12,43.1497,43.6749,43.1497,43.2655,5901529
2012-09-13,43.1192,44.2075,43.0726,44.1439,7711556
2012-09-14,44.8051,45.2731,44.0404,44.4383,19212142
2012-09-17,44.7157,44.7566,44.24,44.6245,6692182
2012-09-18,44.5021,45.4034,44.4764,45.1563,8057995
2012-09-19,45.0965,45.3111,44.8278,45.013,7563586
2012-09-20,44.7973,45.0291,44.5657,45.0034,7051620
2012-09-21,45.1223,46.0511,44.9778,46.0167,32517927
2012-09-24,45.9379,46.3919,45.7491,45.8514,7866846
2012-09-25,46.0511,46.2818,45.7405,46.0339,7744544
2012-09-26,46.1489,46.4833,45.6664,45.6919,6790282
2012-09-27,46.1061,46.2305,45.6227,46.0642,5182893
2012-09-28,45.8268,45.8514,45.2001,45.3852,7127400
2012-10-01,45.6408,46.3284,45.4783,46.2468,5401637
2012-10-02,46.2468,46.597,46.1223,46.5249,4674214
2012-10-03,46.6721,46.8129,46.3844,46.5751,5692559
2012-10-04,46.8129,47.6353,46.6969,47.4803,8420515
2012-10-05,47.5933,47.6353,46.5582,46.7954,7420871
2012-10-08,47.1726,47.7463,46.9505,47.1804,7386973
2012-10-09,47.1804,47.371,46.7708,47.0737,6218105
2012-10-10,47.0349,47.3133,46.6302,46.7805,5056745
2012-10-11,47.1308,47.6521,46.9588,47.2287,6148011
2012-10-12,47.3056,47.3056,46.6227,46.7452,5229871
2012-10-15,46.8042,47.338,46.6227,47.0891,5119321
2012-10-16,46.8467,47.3863,46.0815,46.5896,9195138
2012-10-17,47.165,47.2602,45.5809,45.8592,7637227
2012-10-18,45.709,46.223,45.675,45.8778,6573614
2012-10-19,45.8778,45.9465,45.3522,45.5895,6964887
2012-10-22,45.4783,46.3844,45.4204,46.3111,6987599
2012-10-23,45.9379,46.1307,45.3348,46.0167,6784665
2012-10-24,46.2305,46.4175,45.6835,45.8013,5548733
2012-10-25,45.8174,46.4605,45.709,46.0425,5740199
2012-10-26,45.9845,46.0815,45.3255,45.6919,4085765
2012-10-31,45.9845,45.9998,45.4698,45.8689,5075985
2012-11-01,45.7566,46.7632,45.7566,46.6485,5905063
2012-11-02,46.7035,46.883,45.8592,45.9124,6041557
2012-11-05,46.0815,46.1982,44.9113,45.2799,7507586
2012-11-06,45.2799,46.2723,44.7658,46.1897,5961084
2012-11-07,45.3594,45.3778,43.7319,44.4449,16873567
2012-11-08,44.5192,45.0367,43.7586,43.7736,10799829
2012-11-09,43.7053,44.2312,43.1192,43.3348,10481902
2012-11-12,43.4441,43.8297,42.6358,42.7555,7256576
2012-11-13,42.6263,43.3956,42.5931,42.7488,6921976
2012-11-14,42.9121,42.9427,41.8561,41.9804,7071678
2012-11-15,41.9957,42.3633,41.8484,41.9804,8141979
2012-11-16,41.9804,42.7488,41.8883,42.5122,7798633
2012-11-19,42.7821,43.3416,42.4725,43.3416,7165005
2012-11-20,43.35,43.5608,43.1325,43.5267,5784085
2012-11-21,43.5769,43.9863,43.2655,43.8466,6222624
2012-11-23,43.9626,44.1763,43.8229,44.1678,2086673
2012-11-26,43.4031,43.9134,43.2132,43.8466,6950069
2012-11-27,43.5182,44.0918,43.046,43.0812,9595009
2012-11-28,42.8154,43.6026,42.7904,43.2056,7012782
2012-11-29,43.6263,44.7157,43.4109,44.5287,13321311
2012-11-30,44.3796,44.9532,44.2875,44.5495,9545745
2012-12-03,44.6918,45.013,44.0918,44.1439,4714694
2012-12-04,44.1999,44.4309,43.8382,43.8551,7262672
2012-12-05,44.0082,44.4223,43.9134,44.1003,5497938
2012-12-06,44.1497,44.1497,43.6437,43.9455,4615145
2012-12-07,44.2439,44.3253,43.9064,44.2987,5114688
2012-12-10,44.2987,44.6796,44.1953,44.563,5002054
2012-12-11,44.6123,45.2162,44.4718,45.0347,6017780
2012-12-12,45.2343,45.9046,45.1459,45.4375,8577645
2012-12-13,45.4109,45.5476,44.6624,44.7214,5972742
2012-12-14,44.5239,44.8412,44.3416,44.4478,4217954
2012-12-17,44.4887,44.8563,44.3927,44.7053,7706552
2012-12-18,44.918,45.5096,44.7944,45.1905,5639785
2012-12-19,45.3255,45.3255,44.763,44.8098,6733751
2012-12-20,44.8032,45.6512,44.7785,45.6056,6111865
2012-12-21,45.54,45.6598,44.763,45.259,11479730
2012-12-24,45.0624,45.2722,44.8412,45.103,2084062
2012-12-26,45.0624,45.103,44.5067,44.5885,3930621
2012-12-27,44.5467,44.8925,44.367,44.7708,3946692
2012-12-28,44.4811,44.9341,44.2439,44.2912,3815039
2012-12-31,44.1031,44.6217,43.9891,44.6025,6019226
2013-01-02,45.1297,45.2343,44.4183,44.8494,6515454
2013-01-03,43.9483,44.0112,42.6407,42.7535,17527257
2013-01-04,42.9248,43.3643,42.8134,42.838,12723610
2013-01-07,42.6654,43.0348,42.3945,42.838,9490442
2013-01-08,42.7605,42.9663,42.2379,42.2682,9977130
2013-01-09,42.426,43.1704,42.3499,43.0708,6267668
2013-01-10,43.1867,43.7412,43.0348,43.6758,7912198
2013-01-11,43.7595,43.9152,43.0348,43.4357,12393774
2013-01-14,43.4762,44.7538,43.2578,43.8808,8657853
2013-01-15,43.7668,44.2817,43.7595,44.0946,7056350
2013-01-16,44.1126,44.2439,43.8648,44.1289,7873264
2013-01-17,44.2105,44.8412,43.7243,44.7374,17558451
2013-01-18,44.7374,44.9266,44.5885,44.8649,8541704
2013-01-22,44.9427,46.125,44.8649,46.0672,11346851
2013-01-23,46.1431,46.2591,45.5969,45.9788,8105488
2013-01-24,46.0747,46.4129,45.9712,46.2335,5133526
2013-01-25,46.3473,46.3644,45.8192,46.0844,6843149
2013-01-28,46.3948,46.488,45.8878,45.8964,6976548
2013-01-29,45.8449,46.6182,45.787,46.2855,8898407
2013-01-30,46.2591,46.4129,45.9864,46.1166,7623825
2013-01-31,45.9229,46.0918,45.4034,45.4034,8460473
2013-02-01,45.8365,45.9229,45.5344,45.8611,7746201
2013-02-04,45.4963,46.356,45.4963,45.8449,5831604
2013-02-05,46.8524,47.5601,46.7339,47.507,10512988
2013-02-06,47.2365,47.3207,46.956,47.1849,6403513
2013-02-07,47.1716,47.2857,46.5887,46.9163,7358025
2013-02-08,47.0064,47.901,46.9722,47.4803,5538681
2013-02-11,47.338,47.4557,46.9163,46.9722,5066747
2013-02-12,47.0236,47.1849,46.8182,46.88,5409422
2013-02-13,46.88,47.1784,46.6694,47.0653,5181543
2013-02-14,46.88,47.0587,46.6694,46.9163,6291557
2013-02-15,46.9239,47.2857,46.9067,47.1376,6993438
2013-02-19,44.5694,46.7765,44.4412,46.5944,17714740
2013-02-20,46.4725,46.5296,45.3852,45.4034,9174954
2013-02-21,45.7026,46.0016,45.1297,45.4289,7730439
2013-02-22,45.5552,45.5639,44.6123,44.7944,10220956
2013-02-25,44.9759,45.0262,43.8247,43.8314,8283334
2013-02-26,44.0035,44.0774,43.179,43.6263,7691716
2013-02-27,43.554,44.4183,43.5276,44.2987,6243464
2013-02-28,44.2569,44.3748,43.9064,43.9568,7151940
2013-03-01,43.8648,44.2439,43.4847,44.0112,8479859
2013-03-04,43.7896,43.9957,43.6918,43.8476,5816922
2013-03-05,43.9399,44.2739,43.7328,43.9957,5972574
2013-03-06,44.0431,44.3586,43.8724,44.086,6764730
2013-03-07,44.2105,44.5542,44.1449,44.2439,5419348
2013-03-08,44.3833,44.6123,44.0112,44.2511,5577782
2013-03-11,44.2647,44.9341,44.2036,44.5788,4875531
2013-03-12,44.5467,45.2343,44.4718,45.0879,6647171
2013-03-13,45.1413,45.3046,44.8669,44.9778,5264656
2013-03-14,45.0586,45.2523,44.6292,45.1838,6138351
2013-03-15,45.0965,45.3206,44.9276,45.1838,9555427
2013-03-18,44.8268,45.7907,44.8108,45.4053,7236512
2013-03-19,45.4053,45.7375,45.3378,45.5438,6646266
2013-03-20,45.7907,45.8415,45.2523,45.3046,5486773
2013-03-21,45.1489,45.6977,45.0965,45.4593,6000770
2013-03-22,45.52,45.656,44.7708,44.9616,6562706
2013-03-25,45.1145,45.5058,44.9446,45.2893,6229042
2013-03-26,45.52,46.0502,45.482,45.9446,7340067
2013-03-27,45.8582,47.0816,45.7671,46.7425,10327447
2013-03-28,46.7775,47.3152,46.6351,47.2297,6887666
2013-04-01,47.1868,49.0056,47.0663,48.6798,10911159
2013-04-02,50.8793,52.7959,50.772,50.9687,27453509
2013-04-03,51.5231,51.8053,50.871,50.9136,12283626
2013-04-04,50.9773,51.5974,50.7624,51.2107,9266403
2013-04-05,51.1197,51.647,50.8975,51.2659,8286939
2013-04-08,51.2411,51.4929,50.6077,51.0949,5505962
2013-04-09,51.2573,51.6542,51.1434,51.3323,5343160
2013-04-10,51.4494,51.6799,51.2573,51.5231,5330333
2013-04-11,51.5082,52.0104,51.4567,51.9935,5740529
2013-04-12,51.871,52.2422,51.6981,52.0351,5041432
2013-04-15,51.7787,52.0104,50.8377,50.8462,5616716
2013-04-16,51.5801,52.0104,50.9963,51.8536,6027852
2013-04-17,51.5082,52.1377,51.1509,51.2107,10209971
2013-04-18,49.0313,50.1546,47.9068,49.2771,16976298
2013-04-19,49.485,50.1546,49.095,49.567,7903185
2013-04-22,49.5259,49.6135,48.4093,48.888,7300360
2013-04-23,49.095,49.2535,47.981,48.3295,7609297
2013-04-24,48.863,48.9165,48.4758,48.5363,7125990
2013-04-25,48.8165,49.0454,48.3881,48.9884,6867529
2013-04-26,48.9229,49.6571,48.8165,49.1025,7029167
2013-04-29,49.4948,49.9402,49.3762,49.5413,5893766
2013-04-30,49.6486,49.846,48.8802,49.4757,6906581
2013-05-01,49.5022,49.8964,48.957,49.3009,5932591
2013-05-02,49.2944,49.846,49.0313,49.1025,7355974
2013-05-03,49.3587,49.5603,48.602,48.6427,6239661
2013-05-06,49.0247,50.1367,48.9725,49.6999,6794844
2013-05-07,49.5981,50.4662,49.4757,49.9487,5851335
2013-05-08,49.7967,51.8215,49.7892,51.6058,12156081
2013-05-09,51.3893,51.647,50.7398,51.193,7772449
2013-05-10,51.2195,52.0019,51.0277,51.9345,6075445
2013-05-13,51.7378,51.8454,51.399,51.5082,4227877
2013-05-14,51.4331,51.5801,50.813,50.9609,6531279
2013-05-15,50.7884,51.4169,50.4976,50.8624,8246975
2013-05-16,50.6077,51.475,50.5241,51.302,8364190
2013-05-17,51.3893,52.2669,51.3656,51.8774,7074853
2013-05-20,51.7873,51.9431,51.5309,51.647,3256138
2013-05-21,51.6542,52.0351,51.5545,51.9031,3935453
2013-05-22,51.1861,52.2328,50.7976,51.4169,7652296
2013-05-23,51.2573,51.8624,51.035,51.4843,5425469
2013-05-24,51.2023,51.6136,50.7624,51.2328,5690509
2013-05-28,51.59,52.4892,51.5167,52.2925,6469828
2013-05-29,52.2745,52.4627,51.8536,52.2991,6067720
2013-05-30,52.3669,53.5794,52.0277,53.3801,6873246
2013-05-31,53.2121,53.5359,51.6789,51.7057,7135968
2013-06-03,51.9174,52.0104,51.2573,51.8454,4551401
2013-06-04,51.6799,52.0019,51.1197,51.4843,6239460
2013-06-05,52.0201,52.1016,50.8975,50.9773,6516811
2013-06-06,50.9773,51.1197,50.3162,51.1197,5706975
2013-06-07,51.4083,51.9524,50.9382,51.6542,6321418
2013-06-10,51.663,52.7541,51.6542,52.5719,6367183
2013-06-11,52.1377,53.2973,51.7624,52.7807,7344458
2013-06-12,53.0343,53.2565,52.5223,52.6943,4713266
2013-06-13,52.8187,53.2452,52.3669,53.1931,5281637
2013-06-14,53.1748,53.4416,52.7286,52.9013,3765769
2013-06-17,53.3098,54.097,53.1501,53.3762,5999662
2013-06-18,53.8159,54.4855,53.4504,54.4579,6250890
2013-06-19,54.476,54.8569,54.0875,54.1142,7682898
2013-06-20,53.7307,53.7485,52.7807,52.9013,6935353
2013-06-21,53.2289,53.7572,52.5974,52.9858,9415182
2013-06-24,52.645,53.9299,52.6205,53.6099,6904282
2013-06-25,53.9202,54.3469,52.7893,52.8435,5985384
2013-06-26,53.0931,53.9452,53.0839,53.7141,5854873
2013-06-27,53.9452,54.8845,53.8635,54.8019,5412374
2013-06-28,54.6194,55.0421,54.1379,54.5026,8254016
2013-07-01,54.6355,55.0231,54.3287,54.422,4506983
2013-07-02,54.2529,54.4436,53.9376,54.1218,5408483
2013-07-03,53.8635,54.5955,53.6099,54.3469,2746807
2013-07-05,54.6953,54.8845,54.1218,54.8662,2841812
2013-07-08,55.516,56.0392,55.0231,56.0221,7473216
2013-07-09,56.401,56.7583,55.797,56.3611,5156373
2013-07-10,56.3859,57.0051,56.0619,56.1266,5286800
2013-07-11,56.6099,56.8445,56.0971,56.6831,7947605
2013-07-12,56.8606,56.9985,56.1266,56.3859,5604646
2013-07-15,56.4911,56.5443,55.9365,56.0686,4599094
2013-07-16,55.7563,55.8453,55.1931,55.4809,6584124
2013-07-17,55.5654,55.9206,54.6602,54.9185,10738952
2013-07-18,57.5037,58.7489,57.1399,58.4989,16986897
2013-07-19,58.5493,59.7763,58.1789,59.2474,9051000
2013-07-22,59.3368,60.1496,59.2075,59.8514,6077111
2013-07-23,59.8761,60.3176,59.5513,60.2751,4745259
2013-07-24,60.372,60.6536,59.8514,60.141,7263918
2013-07-25,59.767,60.217,59.4563,60.217,4631653
2013-07-26,59.8097,60.1894,59.3443,59.8761,4614021
2013-07-29,59.7934,60.4146,59.671,60.3565,4625691
2013-07-30,60.4327,60.7138,59.6871,59.9274,6482647
2013-07-31,60.0945,61.0795,60.0945,60.406,7193343
2013-08-01,60.7222,60.9644,60.4507,60.6634,3924289
2013-08-02,60.5562,60.5562,59.6464,59.9189,4354744
2013-08-05,59.9995,61.0119,59.952,60.8136,3462485
2013-08-06,60.6397,60.8383,60.141,60.7309,3725934
2013-08-07,60.6814,60.862,60.217,60.4678,3391268
2013-08-08,60.6536,61.087,60.4146,60.6814,2618869
2013-08-09,60.6995,61.0206,59.9274,60.4753,3083578
2013-08-12,60.0443,60.1894,59.7109,60.0252,3670246
2013-08-13,60.0603,60.8542,59.9587,60.8211,3168592
2013-08-14,60.691,60.7801,59.9587,60.1078,3713176
2013-08-15,59.6966,60.217,59.1819,59.2075,4104364
2013-08-16,58.9978,59.6871,58.8751,59.2312,4008173
2013-08-19,59.3102,59.8676,59.255,59.4648,3370523
2013-08-20,59.5741,60.3975,59.3783,60.085,3753300
2013-08-21,59.8514,59.9824,59.2635,59.5741,3996908
2013-08-22,59.7375,60.3176,59.56,59.6793,3569015
2013-08-23,59.7109,60.3007,59.6271,60.1496,3881415
2013-08-26,60.2332,60.4678,59.9358,60.0167,3378622
2013-08-27,59.6614,59.8181,59.1373,59.3025,4373351
2013-08-28,59.2075,59.8334,59.1639,59.3194,3976926
2013-08-29,59.1553,60.388,58.9978,60.068,6323607
2013-08-30,60.3148,60.6026,59.5048,59.7147,5029362
2013-09-03,59.5436,60.3434,59.5285,60.1685,4584536
2013-09-04,60.087,60.8172,59.8685,60.8172,4022248
2013-09-05,60.8107,61.5495,60.6495,61.3948,3451023
2013-09-06,61.559,62.0169,60.1611,61.41,4322327
2013-09-09,61.4508,61.8173,61.1801,61.5694,3174304
2013-09-10,61.8554,61.8906,61.2246,61.8818,4733979
2013-09-11,62.0717,62.5827,61.8639,62.5732,4588623
2013-09-12,62.6901,62.8411,62.1735,62.2095,3392625
2013-09-13,62.3578,62.6323,61.6911,61.9929,4110150
2013-09-16,62.5001,63.1574,62.3993,62.523,5080657
2013-09-17,62.5171,62.7166,61.5305,61.8477,6173383
2013-09-18,61.7167,61.7526,60.295,60.7935,9283596
2013-09-19,60.8345,60.8591,58.7791,58.9615,10000277
2013-09-20,58.7194,59.7203,58.595,58.7362,10926909
2013-09-23,58.9282,59.877,58.7791,59.7773,5385668
2013-09-24,60.0783,60.708,59.6188,60.1914,5817915
2013-09-25,60.1752,60.4773,59.8097,59.912,5783751
2013-09-26,59.9283,60.5997,59.86,60.0612,2899317
2013-09-27,59.6793,60.0186,59.5114,59.9189,4264225
2013-09-30,59.5609,59.88,59.3263,59.8296,5007383
2013-10-01,59.7109,60.708,59.6368,60.4089,5193090
2013-10-02,60.1268,60.4527,59.9833,60.4002,3250818
2013-10-03,60.3434,60.7433,60.1419,60.3595,6053336
2013-10-04,60.3434,60.8761,60.1182,60.7516,5163349
2013-10-07,60.4175,60.5098,60.0612,60.0699,5751343
2013-10-08,59.9283,60.2771,59.4554,59.4961,7268605
2013-10-09,59.688,59.8267,59.2455,59.4115,5363637
2013-10-10,60.0356,61.5779,59.7934,61.5779,5880852
2013-10-11,61.5305,61.8173,61.1781,61.8173,3527257
2013-10-14,61.4735,62.2676,61.1924,62.1923,3078350
2013-10-15,62.0169,62.3671,61.3948,61.483,3511701
2013-10-16,62.0102,62.8327,61.9074,62.5827,5248729
2013-10-17,59.7375,60.6584,59.1343,59.4021,26204284
2013-10-18,59.3092,59.384,56.212,57.2302,25328428
2013-10-21,57.1068,57.2387,55.8398,56.7628,13813094
2013-10-22,56.7801,57.9519,56.7801,57.3147,9187850
2013-10-23,57.0203,57.1068,56.308,56.6063,9885211
2013-10-24,56.6063,56.9195,55.9149,56.2738,7632277
2013-10-25,56.1903,56.7479,55.9995,56.2825,8282877
2013-10-28,56.2215,56.4305,55.5322,55.7144,8397311
2013-10-29,55.6641,56.7212,55.6414,56.666,7040601
2013-10-30,56.6965,57.1542,56.4059,56.6063,5238983
2013-10-31,57.1466,57.4078,56.6955,57.0299,5046902
2013-11-01,56.8237,57.1808,56.5579,57.1219,5357559
2013-11-04,57.2472,57.6482,56.8978,57.3907,4443986
2013-11-05,56.9965,57.3813,56.8237,57.1989,4007007
2013-11-06,57.3213,59.1107,57.2623,58.5029,6591526
2013-11-07,59.0108,59.0783,57.9785,58.0622,5404549
2013-11-08,58.0108,58.7032,57.9614,58.6793,4495738
2013-11-11,58.8722,59.0518,58.5029,58.6793,3703602
2013-11-12,58.6557,59.0108,58.1571,58.2199,4331002
2013-11-13,58.2199,59.2055,58.1057,59.1038,4662566
2013-11-14,59.3764,59.5912,59.0451,59.4648,4302690
2013-11-15,59.2055,59.8961,59.1704,59.8181,4653003
2013-11-18,59.9028,60.009,59.5114,59.6614,3921801
2013-11-19,59.7279,59.8524,59.3092,59.6005,5119339
2013-11-20,59.8267,60.6427,59.6464,59.912,6044912
2013-11-21,60.2514,61.3253,60.2358,60.686,5248006
2013-11-22,60.686,61.3852,60.5914,61.3795,3827876
2013-11-25,61.5944,62.1402,61.4185,61.6492,4534150
2013-11-26,61.7679,62.4177,61.636,62.0261,5569211
2013-11-27,62.1497,62.3671,61.6557,61.8906,4372946
2013-11-29,62.3167,62.6037,62.0196,62.2296,2424420
2013-12-02,61.2903,61.9691,61.2903,61.7242,5137470
2013-12-03,61.9436,61.9436,60.9237,61.6025,6178848
2013-12-04,61.0061,62.1696,60.6054,61.5315,6641182
2013-12-05,61.2561,61.56,60.6054,60.7811,4913442
2013-12-06,61.1839,61.5951,60.8572,61.41,4651172
2013-12-09,61.41,62.0825,61.3529,61.5951,4773917
2013-12-10,61.5866,62.1696,61.56,61.8658,4477686
2013-12-11,61.8925,61.9084,60.0735,60.2723,8742434
2013-12-12,60.3167,60.6329,59.2465,59.3263,6960291
2013-12-13,59.4886,60.0395,58.8702,58.8885,5675265
2013-12-16,59.0937,59.6386,58.9273,59.37,5229859
2013-12-17,59.5038,59.5038,58.6529,59.0937,5124982
2013-12-18,59.3433,60.5466,59.0679,60.4753,5955390
2013-12-19,60.2989,60.5977,59.88,60.483,5217507
2013-12-20,60.683,61.6025,60.675,61.2816,8990443
2013-12-23,61.6921,62.3167,61.5866,62.1171,3911023
2013-12-24,61.9957,62.1772,61.7604,61.935,1500357
2013-12-26,62.1962,62.6369,62.0586,62.5355,2538644
2013-12-27,62.6616,62.9304,62.3084,62.4042,3423347
2013-12-30,62.5355,62.6958,62.0825,62.4794,2374344
2013-12-31,62.6616,63.1128,62.353,62.9123,2728872
2014-01-02,62.5867,62.9039,62.2553,62.3006,3670821
2014-01-03,62.4964,63.2999,62.3246,62.7451,3837754
2014-01-06,63.014,63.014,61.9257,62.0291,4098928
2014-01-07,62.6113,64.6095,62.6113,63.9248,7830658
2014-01-08,63.7718,63.8812,63.0633,63.1792,7388701
2014-01-09,63.202,63.7017,63.202,63.5621,7530223
2014-01-10,63.6656,63.7492,62.2847,62.4129,7947757
2014-01-13,62.3863,62.6616,61.56,61.7766,6282202
2014-01-14,61.8658,62.109,61.5694,61.8438,6922778
2014-01-15,61.8191,62.5428,61.8191,62.5276,8430606
2014-01-16,61.935,62.5276,60.2808,60.7907,10644613
2014-01-17,61.0907,61.0907,60.405,60.5885,6649080
2014-01-21,60.7329,61.5078,60.499,61.124,7635319
2014-01-22,61.6833,61.7697,61.1915,61.3253,5888935
2014-01-23,60.7746,61.5694,60.5647,61.1592,6044798
2014-01-24,60.8495,60.9237,59.6386,59.8209,6755044
2014-01-27,59.575,60.3235,59.4391,59.8627,5067180
2014-01-28,59.8627,60.4583,59.7137,59.915,3510556
2014-01-29,59.6483,60.9587,59.1896,59.5362,7187533
2014-01-30,59.9055,61.0244,59.7612,60.8229,5091612
2014-01-31,60.0481,60.4497,59.6996,60.387,5136461
2014-02-03,60.2723,60.33,59.0204,59.1029,5425144
2014-02-04,59.254,59.3185,58.3157,58.9085,5560953
2014-02-05,58.4344,59.4886,58.3508,59.1704,5259538
2014-02-06,59.1259,59.37,58.5599,59.2142,5703932
2014-02-07,58.9017,59.8627,58.5769,59.6198,8324323
2014-02-10,59.2465,59.3773,58.1257,58.2654,9310341
2014-02-11,58.2834,59.2142,58.1353,59.0025,6639707
2014-02-12,59.2465,59.5673,58.4695,58.6859,4931966
2014-02-13,58.5942,59.7222,58.4269,59.4981,4533786
2014-02-14,59.4563,61.6921,59.3185,61.4251,8221284
2014-02-18,61.4251,62.3424,61.3709,61.6833,6628930
2014-02-19,61.4185,62.0825,61.3435,61.4498,4699664
2014-02-20,61.4906,61.9172,61.1839,61.3948,4947998
2014-02-21,61.3529,61.9084,61.2722,61.6655,5459458
2014-02-24,61.9436,64.1413,61.8269,63.5069,11453975
2014-02-25,63.5069,63.6131,62.7727,62.9304,4502765
2014-02-26,62.938,63.6047,62.4794,63.5496,6502919
2014-02-27,63.3169,63.8403,63.1649,63.5162,5059586
2014-02-28,63.5345,64.9258,63.3311,64.5593,7392692
2014-03-03,63.9437,64.7178,63.9437,64.4177,4396683
2014-03-04,64.9513,65.644,64.7844,65.2781,6189360
2014-03-05,65.3845,65.5868,64.8185,65.1604,4708976
2014-03-06,65.2943,65.454,64.7927,64.8688,5027559
2014-03-07,65.185,65.2278,64.3655,64.6684,4111047
2014-03-10,64.5667,65.0843,64.4262,65.07,3574449
2014-03-11,65.0938,65.5449,64.7652,64.9836,4154804
2014-03-12,64.7835,65.1529,64.7569,65.07,3429118
2014-03-13,65.2041,65.4879,64.5308,64.5733,3790824
2014-03-14,64.5821,64.5821,63.4348,63.4747,6116365
2014-03-17,63.843,64.5821,63.7993,64.3626,4195455
2014-03-18,64.5401,65.4471,64.3711,65.4046,4377716
2014-03-19,65.4632,67.3353,65.3541,67.0484,10804821
2014-03-20,66.7303,68.415,66.6,68.3657,9286119
2014-03-21,68.9195,69.8643,68.1729,68.2042,14106047
2014-03-24,68.4643,68.5232,67.8035,68.1558,6328120
2014-03-25,68.415,68.8861,67.902,68.0028,5474195
2014-03-26,68.3221,69.0077,67.979,68.3742,8240655
2014-03-27,68.4064,68.6763,67.735,67.9353,6504193
2014-03-28,68.2525,69.0483,68.1388,68.4416,5709399
2014-03-31,68.8253,68.9839,68.2613,68.7474,4190351
2014-04-01,69.0483,69.6385,68.4064,68.6257,5175661
2014-04-02,68.3742,68.5386,68.1472,68.434,4570165
2014-04-03,68.4643,69.0483,68.4246,68.9678,5027471
2014-04-04,69.3363,69.5376,68.2289,68.3657,5710242
2014-04-07,68.341,68.7397,67.7093,67.9848,6309172
2014-04-08,68.0028,68.3827,67.1731,67.6333,4828762
2014-04-09,67.7512,68.3894,67.5013,68.244,3946098
2014-04-10,68.27,68.7474,66.8957,67.0741,5784055
2014-04-11,66.8859,67.0561,66.0891,66.2004,4077147
2014-04-14,66.6077,66.8147,65.7225,66.3902,4786694
2014-04-15,66.5498,66.8481,65.4558,66.6666,5627879
2014-04-16,66.6505,66.6942,64.9599,65.563,9657879
2014-04-17,62.9133,64.2725,61.7222,63.5448,16012859
2014-04-21,63.4747,64.1308,62.7137,62.846,8243706
2014-04-22,63.0481,63.8859,62.846,63.5297,7393283
2014-04-23,63.564,63.7864,62.9789,63.1659,5540429
2014-04-24,63.8516,64.6342,63.652,64.223,5491852
2014-04-25,64.2059,64.81,63.0805,63.4412,6459330
2014-04-28,64.0208,64.2153,63.241,63.5107,6376468
2014-04-29,63.6863,63.905,62.7944,63.0569,5740123
2014-04-30,63.0985,63.8859,62.8211,62.9228,7675347
2014-05-01,62.9304,63.2228,62.2684,62.846,5483455
2014-05-02,62.7794,63.1659,62.4784,62.9133,4525566
2014-05-05,62.7451,63.1488,62.2989,63.0805,5338166
2014-05-06,62.9969,63.3891,62.7944,63.108,5638807
2014-05-07,63.3814,65.3598,62.956,65.3284,7612856
2014-05-08,65.2543,65.4558,64.3455,64.4737,5895114
2014-05-09,64.4159,64.8176,64.2478,64.523,4133031
2014-05-12,64.7322,65.4224,64.6503,65.186,3709988
2014-05-13,65.2866,65.5897,65.0094,65.4393,3648132
2014-05-14,65.4471,65.4471,64.5144,64.7081,3142826
2014-05-15,64.6987,64.8347,63.9218,64.1308,3667446
2014-05-16,64.0208,64.2885,63.7366,64.2725,3547409
2014-05-19,64.0756,64.7569,64.0282,64.7322,2562970
2014-05-20,64.7244,64.9011,64.0282,64.2809,3347009
2014-05-21,64.3209,65.3028,64.2573,65.1678,2863650
2014-05-22,65.1613,65.9314,65.0938,65.6894,3753070
2014-05-23,65.9486,66.2459,65.7055,66.0512,2685110
2014-05-27,66.4339,66.5233,65.956,66.3341,3155007
2014-05-28,66.2192,66.4158,65.655,65.8878,2684361
2014-05-29,65.9049,66.6,65.4708,66.5564,4205989
2014-05-30,66.4424,66.8613,66.1383,66.7732,6129390
2014-06-02,66.8859,67.0227,66.5136,66.6343,2368945
2014-06-03,66.504,67.2316,66.4777,66.979,3388299
2014-06-04,66.8546,67.5602,66.642,67.508,4237084
2014-06-05,67.4833,67.7093,66.8147,66.9135,4118813
2014-06-06,67.0741,67.3523,66.7218,67.0227,3919546
2014-06-09,67.1243,67.2916,66.4605,66.8782,3341241
2014-06-10,66.7485,67.0835,66.6343,66.9211,2932790
2014-06-11,66.8782,67.3667,66.5937,67.2231,3259968
2014-06-12,67.2098,67.3951,66.6363,66.9231,3038684
2014-06-13,66.8414,66.8633,66.2183,66.7054,2688756
2014-06-16,66.7054,66.732,65.5518,65.712,5398241
2014-06-17,65.6255,65.9221,65.3142,65.8537,4072496
2014-06-18,65.8858,66.8633,65.5251,66.732,5724984
2014-06-19,66.8508,68.0617,66.7752,67.8281,5394100
2014-06-20,68.0949,68.6524,67.7836,68.5842,8744144
2014-06-23,68.5662,68.7855,68.2212,68.6524,3640403
2014-06-24,68.6011,69.4094,68.5927,68.8625,5561710
2014-06-25,68.5328,69.4027,68.0798,69.3704,4314312
2014-06-26,69.4854,69.4854,68.7938,69.3268,3461213
2014-06-27,68.8195,69.175,68.4985,69.0819,5644965
2014-06-30,69.3173,69.5357,68.7416,68.8718,4648479
2014-07-01,68.8625,69.3791,68.7855,68.9868,6507663
2014-07-02,68.9146,69.5195,68.2975,69.4939,4384093
2014-07-03,69.5777,70.2956,69.3525,70.2185,2591663
2014-07-07,69.9148,70.0087,68.907,69.2631,3036986
2014-07-08,69.1007,69.1416,68.5576,69.0201,3528065
2014-07-09,69.0628,69.7134,68.9868,69.7047,3655445
2014-07-10,68.4721,69.5102,68.2781,69.1502,4545478
2014-07-11,69.0115,70.0334,68.8528,69.815,3274211
2014-07-14,70.2024,71.3467,70.1017,70.9953,4511453
2014-07-15,70.8037,71.3923,70.5406,70.679,5194306
2014-07-16,70.8264,70.8748,70.1102,70.5655,4694909
2014-07-17,70.9784,73.497,70.286,71.7001,8449542
2014-07-18,72.0033,72.2641,71.1247,72.0448,4619896
2014-07-21,71.7922,71.8549,70.7939,71.6613,4777773
2014-07-22,72.0448,73.0886,72.0033,72.4923,5183525
2014-07-23,72.7123,72.9168,72.2558,72.403,3081864
2014-07-24,71.9611,72.7287,71.8549,72.1825,4774654
2014-07-25,70.8653,71.6194,70.7664,71.3384,3991416
2014-07-28,71.6357,72.3678,71.2716,72.2377,2619573
2014-07-29,71.7087,72.081,70.7581,70.9953,5813767
2014-07-30,71.4078,71.4998,68.8442,69.8804,8513155
2014-07-31,68.89,69.2328,67.8606,68.2781,6345001
2014-08-01,68.358,69.1416,67.8699,68.6524,5489980
2014-08-04,68.7351,69.5281,68.3752,69.3076,3795709
2014-08-05,68.9394,69.5281,67.8764,68.2298,5459689
2014-08-06,68.1966,69.1823,68.0189,68.661,3930554
2014-08-07,68.2385,68.3135,66.6865,66.7752,6494276
2014-08-08,66.8975,67.5574,66.3341,67.4985,4407833
2014-08-11,67.7245,67.942,67.1927,67.2868,4107082
2014-08-12,67.0693,67.7245,67.0009,67.583,3805723
2014-08-13,67.9194,68.8017,67.7245,68.6696,3620219
2014-08-14,68.8387,69.1416,67.5316,68.9307,2660197
2014-08-15,69.2556,69.3173,68.0798,68.6373,2899527
2014-08-18,68.89,69.4854,68.5328,69.3704,3318584
2014-08-19,69.4939,70.5655,69.1254,70.322,4213062
2014-08-20,69.7818,70.5575,69.3876,70.286,3062035
2014-08-21,70.4379,70.8502,70.4199,70.5746,3143824
2014-08-22,70.4294,70.7664,70.3136,70.5833,2479972
2014-08-25,71.0941,71.3992,70.7248,70.9687,2359896
2014-08-26,71.1435,71.8966,70.8912,71.7087,2693560
2014-08-27,71.7589,73.2682,71.5737,72.7695,6889655
2014-08-28,72.4514,73.2948,72.0448,72.736,3263946
2014-08-29,73.0802,73.4875,72.7439,73.0232,3914141
2014-09-02,73.3945,73.4791,72.247,72.7793,4422872
2014-09-03,73.1684,73.5892,72.8039,73.1153,3352534
2014-09-04,73.0886,74.5141,73.0478,73.3414,4332754
2014-09-05,73.2528,73.968,73.0715,73.9263,4597816
2014-09-08,73.8835,74.1361,73.6471,74.0593,2727740
2014-09-09,74.1361,74.853,73.7068,74.6091,5239435
2014-09-10,74.8256,74.8722,73.3404,73.8169,3966522
2014-09-11,73.4011,73.7068,72.931,73.6717,3587781
2014-09-12,73.8085,73.8085,72.6402,72.9139,3052360
2014-09-15,73.0126,73.4545,72.6157,72.7847,2886210
2014-09-16,72.758,73.9188,72.6337,73.7401,3515011
2014-09-17,73.5635,74.0792,73.158,73.5975,3903748
2014-09-18,73.9605,74.4279,73.7676,74.139,3054226
2014-09-19,74.8806,75.0603,74.1477,74.2805,7666671
2014-09-22,74.2899,74.8256,74.0107,74.254,2760393
2014-09-23,73.8749,74.1911,73.0782,73.2595,3120719
2014-09-24,73.2832,74.8428,73.2663,74.628,3145813
2014-09-25,74.2711,74.4497,72.7847,72.9139,4322610
2014-09-26,72.9719,73.5807,72.6849,73.2663,2671860
2014-09-29,72.4067,73.5635,72.4067,73.192,3681601
2014-09-30,73.3325,73.6717,72.8503,72.9719,3360627
2014-10-01,72.758,72.9804,71.5833,71.8112,4893679
2014-10-02,71.7846,72.1437,70.8369,71.8283,3601495
2014-10-03,72.2244,72.9985,71.9718,72.7754,3673679
2014-10-06,73.3099,73.5635,71.8729,71.9877,3068507
2014-10-07,71.8283,72.022,71.0108,71.2291,4038806
2014-10-08,71.312,73.4703,71.0592,73.2832,5663050
2014-10-09,73.0546,73.2253,71.6013,71.8644,5239508
2014-10-10,71.9974,73.4545,71.9548,72.2405,4771479
2014-10-13,72.1,72.7173,70.8616,71.0268,4347265
2014-10-14,71.3544,71.5481,69.8368,70.0675,7008608
2014-10-15,69.5613,70.2051,68.2906,69.5102,9820926
2014-10-16,71.7087,73.3499,71.1503,72.2405,12095234
2014-10-17,73.4781,75.1352,73.3936,74.6044,10085677
2014-10-20,74.6536,75.1607,74.4497,74.9063,5786850
2014-10-21,75.3308,77.0565,75.1705,76.9483,6952566
2014-10-22,77.3623,77.3623,75.9005,75.9492,5071016
2014-10-23,76.9397,77.2257,76.4973,76.7005,3734089
2014-10-24,76.7005,77.5799,76.6416,77.5315,3519153
2014-10-27,77.3938,78.07,77.3112,77.9456,4667563
2014-10-28,77.032,78.4944,76.4469,78.3777,5615609
2014-10-29,78.597,79.2589,78.4223,78.6492,5118831
2014-10-30,78.3063,79.6551,78.2591,79.428,3352540
2014-10-31,80.3739,80.9408,79.7917,80.3835,5947191
2014-11-03,80.7538,80.9325,79.9503,80.2563,4733022
2014-11-04,80.3643,80.8811,79.729,80.3569,5245214
2014-11-05,80.9228,81.2269,80.39,81.0492,4083410
2014-11-06,81.2545,81.7595,81.1355,81.396,4424455
2014-11-07,80.7966,80.9826,78.6919,79.1982,7275592
2014-11-10,79.2589,80.3739,79.1021,80.163,4831556
2014-11-11,80.4137,81.0074,80.1364,80.9579,2708348
2014-11-12,80.5686,81.1915,79.9675,80.9495,3424980
2014-11-13,80.9142,81.8459,80.7139,81.1355,3271341
2014-11-14,81.2352,81.3237,80.2646,80.467,3202655
2014-11-17,80.5429,81.8032,80.239,81.6171,3897748
2014-11-18,82.0586,83.4291,81.937,83.0702,5107156
2014-11-19,82.6477,83.2574,81.8869,81.9467,4058745
2014-11-20,81.6171,81.937,81.3636,81.937,3920225
2014-11-21,82.4033,82.9477,81.7187,81.8214,5210839
2014-11-24,82.3055,82.3123,81.6486,81.98,4726492
2014-11-25,82.0682,83.0291,81.9893,82.8261,4806237
2014-11-26,82.903,83.5383,82.7597,83.0036,3269209
2014-11-28,83.5982,84.1129,83.2745,83.4453,2573747
2014-12-01,83.5449,84.4594,82.9221,83.8108,5783241
2014-12-02,83.7568,84.6001,83.0787,84.4594,6256482
2014-12-03,84.8242,86.0513,84.6678,85.6031,7876461
2014-12-04,85.6383,85.7142,84.4292,84.6411,4815893
2014-12-05,84.659,85.5231,84.6505,85.2091,3656090
2014-12-08,85.2003,85.6876,84.6165,84.8594,3633678
2014-12-09,84.1072,85.8527,83.8604,85.792,4465497
2014-12-10,85.5764,85.792,84.0834,84.148,4602607
2014-12-11,84.4035,85.491,84.2773,84.6935,3462644
2014-12-12,84.5661,85.2753,83.8118,83.869,3634436
2014-12-15,83.904,84.7093,82.7236,83.4539,4297169
2014-12-16,82.9285,83.8869,81.3168,81.397,5693755
2014-12-17,81.9923,84.7093,81.6704,84.1928,7341985
2014-12-18,85.1661,86.85,84.8498,86.835,5512106
2014-12-19,86.6221,88.3248,86.6221,87.0335,9404450
2014-12-22,87.1123,87.6771,87.0162,87.5025,2823894
2014-12-23,88.077,88.2632,86.9896,87.3382,3575299
2014-12-24,87.4664,87.7504,87.0771,87.1909,1120713
2014-12-26,87.1206,87.4664,86.7646,87.0867,2378523
2014-12-29,86.946,87.476,86.473,86.9107,2011341
2014-12-30,86.8414,87.5195,86.8414,87.3382,2081399
2014-12-31,87.5727,88.0503,85.8005,85.8527,2724671
2015-01-02,86.1936,87.1463,84.9355,85.5851,3615150
2015-01-05,85.1834,85.3106,83.8604,84.1748,5515221
2015-01-06,84.7778,85.0448,83.6132,84.0067,4084061
2015-01-07,84.0477,85.1834,84.0067,84.8681,3798501
2015-01-08,86.2594,89.1475,85.532,88.9157,6295298
2015-01-09,88.6782,88.8616,87.3808,88.077,4000777
2015-01-12,88.1741,88.3248,86.5451,87.0867,3593319
2015-01-13,88.2719,89.6831,86.4826,87.5284,4541132
2015-01-14,86.2934,87.8824,85.9181,87.759,5564598
2015-01-15,87.9431,88.8246,87.5814,88.7117,6934415
2015-01-16,88.7437,90.0222,88.0237,89.8342,7118567
2015-01-20,90.0775,90.3479,88.7437,89.7012,7685320
2015-01-21,90.4561,92.9491,89.7012,92.8391,9766092
2015-01-22,93.2113,96.9177,92.8485,96.6809,9485100
2015-01-23,96.5686,97.0998,95.1145,95.1145,6189120
2015-01-26,95.1145,95.1145,94.0441,94.7727,4949704
2015-01-27,94.2133,94.4743,93.3633,93.4393,5555958
2015-01-28,93.8751,94.1487,92.0897,92.0982,7611565
2015-01-29,91.8589,93.0614,90.6498,92.9045,5784140
2015-01-30,92.2369,92.9045,90.1332,90.2293,6355736
2015-02-02,90.6406,91.1485,89.2263,91.1038,5483651
2015-02-03,91.1581,91.7203,90.4561,91.5464,4936988
2015-02-04,90.7753,92.3469,90.6593,91.6462,5615292
2015-02-05,91.9881,93.2607,91.9881,92.4127,3883207
2015-02-06,92.2083,92.9112,91.0393,91.3772,4311453
2015-02-09,90.8218,91.0753,90.2567,90.4312,4603852
2015-02-10,91.0849,92.9585,90.9851,92.5416,6402740
2015-02-11,92.4856,93.4762,92.0338,93.2985,4472748
2015-02-12,93.9873,94.0633,92.422,93.2891,3977634
2015-02-13,93.1647,93.2891,92.2911,92.9398,4389450
2015-02-17,92.858,93.2208,92.1554,93.2208,4039646
2015-02-18,92.5703,93.6123,92.5238,93.2208,3483791
2015-02-19,93.0241,93.7147,92.9398,93.4572,3149596
2015-02-20,93.4014,95.8086,92.9398,95.6461,5472100
2015-02-23,95.9507,98.9121,95.8355,98.8562,8313420
2015-02-24,98.7253,99.0001,97.9365,98.0215,4218840
2015-02-25,98.3323,98.3323,96.5588,96.8635,4528730
2015-02-26,97.1747,97.3552,96.2741,96.5107,3681949
2015-02-27,96.6051,97.0341,96.3019,96.4819,4729427
2015-03-02,96.6051,97.546,96.5877,97.1649,3476220
2015-03-03,96.7766,97.2511,95.4374,95.8449,3725390
2015-03-04,95.3421,96.7861,94.7915,96.6518,3745644
2015-03-05,96.8809,98.2489,96.8809,97.508,3463624
2015-03-06,97.6511,97.8036,95.6461,95.8641,3764366
2015-03-09,95.9315,97.6415,95.8546,97.5831,4641870
2015-03-10,97.0435,97.1747,95.5137,95.5137,4660593
2015-03-11,96.1971,96.7861,95.9698,96.0361,3043886
2015-03-12,96.5396,98.0215,96.3867,97.8876,3824225
2015-03-13,97.5276,98.3049,96.7388,98.183,3599243
2015-03-16,98.8465,101.137,98.676,100.983,5506721
2015-03-17,100.576,100.644,99.6436,100.205,3877038
2015-03-18,100.062,102.704,99.4739,102.21,6494200
2015-03-19,102.247,103.196,102.084,102.892,4732487
2015-03-20,103.397,103.556,101.403,101.524,8444984
2015-03-23,101.809,102.664,101.05,101.431,5371051
2015-03-24,101.316,101.924,100.595,100.634,3584929
2015-03-25,101.277,102.018,99.276,99.3031,3973273
2015-03-26,98.9032,99.8909,97.66,99.0377,3352310
2015-03-27,98.8934,100.726,98.8662,100.528,3061374
2015-03-30,104.204,105.446,102.714,103.101,6077566
2015-03-31,102.92,103.045,100.726,100.793,5367040
2015-04-01,101.828,101.828,99.3031,100.082,5663987
2015-04-02,100.205,100.872,99.596,100.018,2930633
2015-04-06,98.8169,100.983,98.7982,100.292,2986499
2015-04-07,101.743,102.094,99.9386,100.008,2967220
2015-04-08,100.348,101.259,100.09,100.698,3082971
2015-04-09,100.376,101.193,100.205,101.011,2637381
2015-04-10,100.955,101.487,100.49,101.403,2620099
2015-04-13,103.101,103.358,101.516,101.715,4648692
2015-04-14,101.687,102.398,100.983,102.182,3765897
2015-04-15,102.559,102.872,99.312,99.9783,8604250
2015-04-16,103.919,104.204,102.704,103.624,8295159
2015-04-17,103.101,103.149,100.329,101.157,5152056
2015-04-20,102.114,102.532,100.586,101.04,5458525
2015-04-21,101.403,101.915,101.193,101.63,3966582
2015-04-22,101.838,102.201,99.8522,100.367,4514482
2015-04-23,100.082,101.04,99.6734,100.765,3807444
2015-04-24,100.765,101.477,100.537,101.137,3684236
2015-04-27,101.544,101.753,98.9032,99.0377,6072638
2015-04-28,99.6149,100.329,97.3942,100.195,4864454
2015-04-29,99.0199,99.9783,95.4757,96.8056,8359191
2015-04-30,96.7388,97.4312,94.6873,94.8962,7869675
2015-05-01,95.6844,96.8539,95.2097,96.4347,6812840
2015-05-04,96.8896,97.9265,96.6615,97.6218,4144503
2015-05-05,97.0998,97.3942,96.2837,96.5877,4647988
2015-05-06,97.1551,97.5558,95.9785,96.7002,3954820
2015-05-07,96.3867,98.1056,96.348,97.784,3873119
2015-05-08,98.7795,99.3497,98.0215,98.5618,3598190
2015-05-11,98.4958,98.6474,97.7448,97.7937,3962471
2015-05-12,97.3473,98.0498,96.995,97.6873,4512029
2015-05-13,97.6696,99.0841,97.6696,98.7154,4304488
2015-05-14,99.9584,101.078,99.01,100.992,5599668
2015-05-15,101.212,101.696,100.812,101.678,3619197
2015-05-18,101.582,102.229,101.268,102.065,3314998
2015-05-19,102.084,103.216,101.971,102.733,4172028
2015-05-20,102.863,103.851,102.276,103.309,3965841
2015-05-21,102.892,102.96,102.285,102.644,3501365
2015-05-22,102.514,102.902,101.524,101.878,3457353
2015-05-26,101.582,101.878,100.292,100.746,3537776
2015-05-27,101.297,102.114,100.775,101.791,3388931
2015-05-28,101.563,102.084,100.793,101.906,3372502
2015-05-29,102.192,103.643,100.329,102.428,7065046
2015-06-01,102.724,102.743,101.184,102.123,4549400
2015-06-02,101.809,101.961,100.054,100.338,4952015
2015-06-03,100.717,101.393,100.082,100.842,4034891
2015-06-04,100.461,100.49,98.8662,99.4063,3873282
2015-06-05,99.103,99.4927,98.2773,99.2937,3197396
2015-06-08,99.1603,100.263,99.103,99.6337,3839129
2015-06-09,99.6536,100.025,98.6474,99.7022,3576400
2015-06-10,99.74,101.297,99.4739,101.011,4701994
2015-06-11,101.325,102.634,101.165,102.094,4459164
2015-06-12,101.715,101.819,100.519,100.66,3595400
2015-06-15,99.9783,103.437,99.2562,101.809,7958029
2015-06-16,101.924,104.527,101.819,104.005,8448634
2015-06-17,104.365,104.546,101.953,102.468,5616493
2015-06-18,103.017,103.881,102.616,103.446,4064971
2015-06-19,103.235,103.437,102.597,102.96,4883389
2015-06-22,104.068,104.575,102.634,102.892,5183617
2015-06-23,103.831,105.057,103.547,105.029,5832844
2015-06-24,104.915,105.249,101.878,101.953,5434882
2015-06-25,102.312,105.608,102.257,104.669,7186707
2015-06-26,105.952,106.199,105.019,105.456,19117271
2015-06-29,104.393,105.278,103.643,103.722,4211754
2015-06-30,104.744,105.2,103.537,104.356,5822973
2015-07-01,105.21,105.819,104.565,105.581,3820717
2015-07-02,105.97,106.008,103.556,104.213,4303381
2015-07-06,102.303,105.333,102.038,104.507,7622973
2015-07-07,104.696,105.087,100.812,103.282,7568514
2015-07-08,101.848,102.684,101.306,101.63,4686116
2015-07-09,102.733,103.168,102.084,102.114,3874828
2015-07-10,103.528,105.039,103.282,104.497,4713695
2015-07-13,105.333,105.913,104.213,104.773,4402130
2015-07-14,104.641,107.119,104.356,106.939,4899505
2015-07-15,106.909,107.86,105.962,107.698,5921005
2015-07-16,107.318,107.396,104.45,106.899,8433675
2015-07-17,106.693,106.929,105.864,105.989,4327221
2015-07-20,106.141,106.293,104.669,104.954,3739379
2015-07-21,104.887,105.01,102.97,103.417,4953973
2015-07-22,103.518,103.763,102.762,103.206,3956869
2015-07-23,104.068,104.117,101.621,102.104,5721787
2015-07-24,101.906,102.448,100.595,100.919,4488260
2015-07-27,100.909,101.05,99.8333,100.872,4385184
2015-07-28,101.601,104.014,101.403,103.987,6096693
2015-07-29,104.223,104.458,103.216,103.987,4586295
2015-07-30,103.673,104.299,102.294,103.168,4361929
2015-07-31,103.082,105.01,103.082,103.9,4198901
2015-08-03,104.05,104.517,102.799,103.446,2969872
2015-08-04,104.023,104.068,102.872,103.397,2405349
2015-08-05,104.184,106.3,104.184,106.046,4478211
2015-08-06,106.417,106.643,104.204,104.393,3523343
2015-08-07,104.147,104.261,102.902,104.223,2660116
2015-08-10,104.821,105.544,104.307,104.801,2898174
2015-08-11,103.793,105.268,103.793,104.602,3220805
2015-08-12,103.783,104.184,101.848,103.731,3564781
2015-08-13,103.841,104.346,102.92,103.131,3802020
2015-08-14,103.178,103.712,102.902,103.556,2384660
2015-08-17,103.027,106.064,102.93,105.97,3449667
2015-08-18,106.008,108.002,105.97,107.396,4838393
2015-08-19,106.703,106.939,105.126,105.438,3986785
2015-08-20,104.584,104.744,102.514,102.514,3741601
2015-08-21,101.44,101.649,99.2661,99.5027,6577017
2015-08-24,94.1203,98.3814,81.2892,94.4934,10313288
2015-08-25,96.6905,98.0498,93.93,94.1012,9477759
2015-08-26,96.3019,97.4214,94.3699,97.0998,8768734
2015-08-27,98.5982,100.832,98.3519,100.775,6759096
2015-08-28,100.431,100.842,99.2562,100.348,3895279
2015-08-31,100.301,101.63,98.5332,99.0001,4776336
2015-09-01,97.0998,97.7262,95.8929,96.348,5443758
2015-09-02,97.4214,98.0577,96.2837,97.736,5284706
2015-09-03,98.1635,99.179,97.0998,97.546,3666104
2015-09-04,96.2644,96.7573,95.2001,96.1395,3968556
2015-09-08,97.66,99.4461,97.2803,99.3398,4663675
2015-09-09,100.803,101.175,98.676,98.9032,4367577
2015-09-10,98.6957,101.354,98.5894,100.348,6429602
2015-09-11,99.8432,102.152,99.5771,101.991,4366411
2015-09-14,102.285,102.714,100.669,101.24,3125980
2015-09-15,101.906,103.663,100.919,103.159,3574793
2015-09-16,103.358,104.271,102.753,104.107,4044318
2015-09-17,104.383,107.537,103.919,105.942,6361012
2015-09-18,105.029,106.357,104.688,105.249,8678718
2015-09-21,106.111,106.796,104.299,106.513,4045482
2015-09-22,104.336,106.377,104.336,105.656,5314075
2015-09-23,105.723,106.741,104.887,105.962,3643676
2015-09-24,105.144,105.39,102.514,104.05,5510527
2015-09-25,105.001,105.2,99.0199,100.018,9378992
2015-09-28,99.3031,99.5414,95.409,96.8635,6664176
2015-09-29,97.0241,98.7056,95.9121,98.1447,5984097
2015-09-30,99.1603,100.471,98.7253,99.7122,5397622
2015-10-01,99.6536,100.301,98.7539,100.215,4384797
2015-10-02,98.9418,102.133,98.6671,102.114,4097729
2015-10-05,102.843,103.417,101.524,102.825,4062466
2015-10-06,102.674,102.779,98.5431,99.7499,5413217
2015-10-07,100.082,100.367,98.4776,100.062,4996507
2015-10-08,100.062,100.481,98.7449,99.7698,4243181
2015-10-09,99.6933,102.684,99.6635,102.514,5218891
2015-10-12,102.276,105.771,101.868,105.287,6795663
2015-10-13,105.855,108.258,104.468,106.548,7744790
2015-10-14,106.436,107.433,103.861,104.915,6507147
2015-10-15,102.266,103.556,99.6635,103.273,9323487
2015-10-16,103.881,103.881,101.878,103.111,5139064
2015-10-19,102.93,103.929,102.448,103.773,4314178
2015-10-20,103.693,104.45,102.853,103.491,3814827
2015-10-21,103.741,103.831,99.0456,101.506,6212517
2015-10-22,101.582,102.285,94.6113,97.8036,12189049
2015-10-23,98.3421,100.215,98.0019,99.6337,6396952
2015-10-26,99.6337,100.528,98.8366,100.147,3929702
2015-10-27,100.035,102.733,99.6149,102.587,4664182
2015-10-28,102.911,103.244,99.6248,102.93,5126381
2015-10-29,102.94,104.546,102.714,102.872,3790532
2015-10-30,103.063,103.446,101.22,101.22,4931240
2015-11-02,101.933,103.082,101.277,101.981,4508153
2015-11-03,101.544,101.8,99.9197,101.117,3209507
2015-11-04,101.069,101.193,98.0117,98.5145,6279317
2015-11-05,98.8169,100.348,97.66,99.8998,4665004
2015-11-06,99.0199,99.5225,97.9725,98.6574,4778918
2015-11-09,98.0762,98.5145,97.1377,98.1734,3205892
2015-11-10,98.183,99.871,97.9921,99.6049,3307739
2015-11-11,99.9981,100.411,98.2489,98.4305,2762576
2015-11-12,97.7548,98.5982,96.7098,96.9562,3887926
2015-11-13,96.6712,97.1465,95.5605,95.7417,4383750
2015-11-16,95.3136,98.0859,95.2097,97.8123,2850780
2015-11-17,97.7262,99.1979,97.2706,98.2871,2305501
2015-11-18,98.1635,101.002,97.7448,100.765,3863024
2015-11-19,94.3605,97.7067,94.1866,95.0669,18306146
2015-11-20,95.3046,98.3323,95.0386,97.0998,8214546
2015-11-23,97.0998,98.3814,96.3212,96.3675,4398995
2015-11-24,95.7228,97.5178,95.4567,97.2902,3775752
2015-11-25,97.5276,98.8755,97.128,98.3049,3443303
2015-11-27,98.3814,99.6149,98.0303,98.239,2025299
2015-11-30,98.4491,98.6671,96.7861,96.8732,5358757
2015-12-01,97.5655,100.018,97.1649,99.9296,6361531
2015-12-02,100.329,103.045,100.215,101.544,7033834
2015-12-03,101.668,102.075,98.7617,99.2562,4967130
2015-12-04,99.7698,102.048,99.4739,101.621,4157273
2015-12-07,101.753,101.753,99.4461,100.054,3666242
2015-12-08,99.2077,100.404,98.3323,100.025,4115356
2015-12-09,99.6149,100.832,98.9616,99.3031,4448088
2015-12-10,99.3031,101.03,98.676,100.301,3710504
2015-12-11,99.3031,101.287,98.922,100.099,4438469
2015-12-14,100.025,100.755,98.7617,99.9981,4480629
2015-12-15,100.872,102.276,100.679,101.516,3619552
2015-12-16,102.094,103.358,100.899,102.559,4074660
2015-12-17,102.559,104.488,102.398,102.892,4571598
2015-12-18,102.369,102.587,99.9683,99.9683,8776373
2015-12-21,100.595,101.639,100.118,101.335,3690343
2015-12-22,101.991,102.133,100.301,101.363,3269145
2015-12-23,101.763,102.559,101.458,102.448,2872931
2015-12-24,102.294,102.853,102.084,102.133,1042838
2015-12-28,102.056,102.369,101.316,102.123,1833642
2015-12-29,102.597,103.948,102.458,103.417,2349286
2015-12-30,103.605,103.683,102.418,102.644,2024916
2015-12-31,102.398,103.036,101.297,101.544,2748824
2016-01-04,100.909,100.909,98.8465,100.49,5782425
2016-01-05,100.736,101.753,100.301,100.698,3242565
2016-01-06,99.9386,100.669,98.8266,99.6933,3101994
2016-01-07,98.0663,98.4589,96.1588,96.7476,6107649
2016-01-08,96.9756,97.546,94.7252,95.0766,5123784
2016-01-11,95.3898,95.4852,93.4014,94.5923,5243736
2016-01-12,95.2572,97.6511,94.9719,96.8991,4665914
2016-01-13,97.0341,97.5558,93.9967,94.275,3975682
2016-01-14,93.8285,96.4819,92.784,95.6082,4910462
2016-01-15,94.1297,95.5137,93.0432,94.3131,6927195
2016-01-19,96.2259,98.5243,94.6113,97.1842,8252558
2016-01-20,96.7476,99.9098,95.0669,99.0644,9709650
2016-01-21,98.9714,99.6834,96.8991,97.9549,6271872
2016-01-22,98.9714,99.3974,98.2773,98.6671,4196722
2016-01-25,98.8465,99.5324,97.4214,97.8582,3369813
2016-01-26,97.4691,98.5431,96.4434,98.3421,5321748
2016-01-27,98.7617,99.0841,96.5205,96.9562,5468580
2016-01-28,96.9177,97.736,95.4757,96.1213,4084766
2016-01-29,96.5975,99.4063,95.4852,99.4063,6118415
2016-02-01,99.103,100.244,98.4776,100.035,5020949
2016-02-02,99.2077,99.6049,97.7548,98.2685,3473214
2016-02-03,98.7056,98.7056,95.2001,97.3278,4011550
2016-02-04,97.261,98.8662,96.7002,98.5618,4180606
2016-02-05,98.4491,98.5707,95.7228,96.4059,3859149
2016-02-08,95.3804,95.9023,93.9034,94.9435,5851258
2016-02-09,94.3889,96.9177,94.1866,95.9315,4262825
2016-02-10,96.0743,98.808,96.0743,97.3278,3502933
2016-02-11,96.0648,96.377,95.01,95.4852,4582408
2016-02-12,95.9698,96.5783,95.1239,96.5014,2956929
2016-02-16,97.2318,99.4927,97.1465,99.3974,3992280
2016-02-17,99.7022,102.182,99.4461,102.094,5173573
2016-02-18,102.276,103.575,101.04,101.373,4457409
2016-02-19,101.422,102.312,100.137,101.563,5191955
2016-02-22,102.808,105.429,102.684,104.66,5856583
2016-02-23,104.117,105.126,103.831,104.546,3249224
2016-02-24,103.518,103.871,101.696,103.763,2965724
2016-02-25,103.763,104.622,103.417,104.593,2643271
2016-02-26,104.851,105.524,104.307,104.715,3334061
2016-02-29,104.497,105.144,102.694,102.789,5244006
2016-03-01,103.14,105.486,103.036,105.019,3814507
2016-03-02,104.622,105.161,103.909,104.66,3094611
2016-03-03,104.29,105.18,103.663,105.144,3550204
2016-03-04,104.706,105.456,104.184,105.126,3329816
2016-03-07,104.478,105.952,104.316,105.107,2682714
2016-03-08,104.669,105.581,104.184,105.01,2921951
2016-03-09,105.636,105.845,104.356,104.964,2416306
2016-03-10,105.047,106.387,104.326,105.819,3044394
2016-03-11,106.131,108.63,105.962,108.419,4345355
2016-03-14,108.145,109.208,107.774,108.534,3295694
2016-03-15,107.936,108.752,107.546,108.191,3011899
2016-03-16,107.802,108.829,107.555,108.229,2470200
2016-03-17,107.992,108.287,105.933,107.926,4513280
2016-03-18,108.201,110.13,107.926,109.816,8025432
2016-03-21,109.408,110.053,108.905,109.835,3077366
2016-03-22,109.75,111.649,109.208,110.945,4597009
2016-03-23,111.069,112.949,110.945,112.476,7115156
2016-03-24,111.773,112.929,110.216,111.46,4793154
2016-03-28,111.659,112.209,110.937,111.735,2256041
2016-03-29,112.028,112.743,111.412,112.505,2839108
2016-03-30,112.743,113.615,112.114,112.37,2975246
2016-03-31,112.333,112.636,111.194,111.716,3671353
2016-04-01,111.553,113.036,111.248,112.589,4502008
2016-04-04,113.092,113.282,111.697,112.2,3238316
2016-04-05,111.763,112.172,109.969,110.091,5122951
2016-04-06,110.272,111.307,109.95,110.955,3486229
2016-04-07,110.5,111.326,109.398,109.95,3676914
2016-04-08,110.235,111.069,108.573,108.905,4203175
2016-04-11,109.046,110.007,109.046,109.484,3599086
2016-04-12,109.455,110.368,108.695,109.892,3331409
2016-04-13,110.634,111.524,110.308,110.727,2991121
2016-04-14,110.7,111.44,110.546,110.911,1932237
2016-04-15,110.822,110.983,109.398,110.358,3268569
2016-04-18,109.95,110.955,109.703,110.766,3133914
2016-04-19,112.743,113.795,111.886,113.092,5007797
2016-04-20,113.785,117.113,113.464,116.074,8447069
2016-04-21,115.752,116.124,114.755,115.231,4368442
2016-04-22,115.885,116.417,115.306,116.238,3210364
2016-04-25,115.885,116.189,114.887,115.933,3117880
2016-04-26,116.094,116.672,115.259,116.331,3043280
2016-04-27,116.426,116.646,114.308,115.088,3875516
2016-04-28,115.078,116.475,114.138,114.469,3842740
2016-04-29,113.577,114.29,111.744,114.128,4801318
2016-05-02,114.906,115.201,113.481,114.489,3332111
2016-05-03,113.862,115.467,113.644,114.783,4191214
2016-05-04,113.548,114.736,113.17,114.431,3356919
2016-05-05,114.45,115.496,114.281,114.668,2370829
2016-05-06,114.489,114.65,113.188,114.44,3018617
2016-05-09,114.184,115.781,114.032,114.964,2529018
2016-05-10,115.191,115.781,114.878,115.761,2565652
2016-05-11,115.894,116.124,113.17,113.272,3981734
2016-05-12,113.528,113.785,111.592,112.428,3704396
2016-05-13,111.867,112.693,111.422,111.791,3620061
2016-05-16,111.592,113.435,111.403,113.225,2845423
2016-05-17,113.16,113.729,111.781,112.268,2647597
2016-05-18,111.876,113.766,111.744,113.102,2600420
2016-05-19,112.38,113.634,111.602,112.664,3180109
2016-05-20,113.215,114.223,112.846,113.5,2928700
2016-05-23,112.78,113.712,112.674,113.018,3503680
2016-05-24,113.34,115.25,112.92,114.887,3118226
2016-05-25,115.447,116.39,115.068,115.628,2551588
2016-05-26,115.695,116.094,114.955,115.24,1730023
2016-05-27,115.24,116.597,115.231,116.124,2115544
2016-05-31,116.662,116.807,115.676,115.848,4193140
2016-06-01,115.771,116.882,115.353,116.597,3020905
2016-06-02,116.35,117.984,116.132,117.899,4632590
2016-06-03,117.517,118.828,117.14,118.571,4183456
2016-06-06,118.649,119.968,118.278,119.741,3415459
2016-06-07,119.749,120.054,118.61,118.669,3395945
2016-06-08,118.964,122.122,118.725,121.679,7123148
2016-06-09,121.764,122.103,120.909,121.935,4242767
2016-06-10,121.545,121.669,120.169,120.654,3237494
2016-06-13,120.453,121.431,119.684,119.684,3246519
2016-06-14,119.495,119.846,119.028,119.485,3427223
2016-06-15,119.95,120.159,119.34,119.503,2721536
2016-06-16,119.457,120.89,118.725,120.68,3640164
2016-06-17,120.776,120.853,118.876,119.903,5089461
2016-06-20,121.194,121.754,120.271,120.566,4286305
2016-06-21,121.175,121.203,120.207,120.31,2321880
2016-06-22,120.511,121.479,119.846,120.084,2728299
2016-06-23,121.308,121.866,120.169,121.166,2945591
2016-06-24,118.098,120.661,117.643,119.532,5139470
2016-06-27,118.516,119.625,117.955,119.388,4624902
2016-06-28,120.33,121.072,119.865,120.728,4778507
2016-06-29,121.718,122.487,121.535,122.359,4255140
2016-06-30,122.487,123.027,122.112,122.932,5433984
2016-07-01,122.912,123.417,122.428,122.645,3310891
2016-07-05,122.031,123.53,121.925,123.227,4210229
2016-07-06,122.752,124.47,122.742,123.957,4690252
2016-07-07,123.949,124.193,121.848,122.589,4038070
2016-07-08,123.341,123.407,121.489,122.989,4138624
2016-07-11,122.989,123.255,121.906,122.192,4672128
2016-07-12,122.665,122.725,121.328,121.774,4950759
2016-07-13,122.734,123.245,121.819,123.16,3631057
2016-07-14,123.967,124.376,122.324,122.627,3446261
2016-07-15,123.293,124.309,122.817,123.046,4303195
2016-07-18,123.397,123.52,121.554,122.543,4785018
2016-07-19,122.543,124.168,121.279,124.139,6116917
2016-07-20,124.915,125.781,124.337,124.528,6305433
2016-07-21,124.242,125.154,123.72,124.395,4022879
2016-07-22,125.117,125.402,124.441,125.117,3098443
2016-07-25,124.992,125.287,123.092,123.367,3130681
2016-07-26,123.56,123.766,122.78,123.341,3064589
2016-07-27,122.912,123.919,121.809,123.323,3080209
2016-07-28,123.065,124.538,122.922,124.291,2891080
2016-07-29,123.473,125.287,123.255,124.669,3755712
2016-08-01,124.87,125.496,124.548,124.954,2865583
2016-08-02,125.221,125.345,123.919,124.641,3076019
2016-08-03,124.784,125.05,123.994,124.405,2255442
2016-08-04,124.594,124.925,123.845,124.242,2171921
2016-08-05,124.784,124.982,123.977,124.498,2294626
2016-08-08,124.148,124.567,123.482,123.72,2120872
2016-08-09,124.111,124.602,123.323,123.445,2458827
2016-08-10,123.49,123.919,122.705,123.776,2137895
2016-08-11,123.826,124.558,123.121,124.168,2133616
2016-08-12,123.747,124.612,123.18,124.405,2053653
2016-08-15,124.47,124.602,123.17,123.273,2721269
2016-08-16,122.904,123.263,122.192,122.836,1939467
2016-08-17,123.009,123.53,122.468,123.349,2121383
2016-08-18,123.313,124.366,122.989,123.756,1806442
2016-08-19,123.293,123.835,122.952,123.644,2240037
2016-08-22,123.702,124.508,123.349,123.692,1824103
2016-08-23,124.262,124.395,123.387,123.615,2636667
2016-08-24,123.608,123.682,121.451,121.774,2905834
2016-08-25,121.669,121.669,119.321,119.541,4464432
2016-08-26,119.883,120.387,118.365,118.935,3540309
2016-08-29,119.447,120.197,118.809,119.513,2656277
2016-08-30,119.303,119.903,118.591,119.171,2327820
2016-08-31,118.876,119.123,118.002,118.42,3258741
2016-09-01,119.123,119.276,117.832,118.174,3176390
2016-09-02,118.828,119.084,118.193,118.935,2742974
2016-09-06,118.935,119.151,118.078,118.355,2575678
2016-09-07,118.069,118.915,117.378,118.061,3220540
2016-09-08,117.595,118.601,117.547,118.44,3228493
2016-09-09,117.813,118.202,116.882,116.882,3798355
2016-09-12,116.074,118.696,115.791,118.526,3952978
2016-09-13,117.407,118.202,116.662,117.165,3806422
2016-09-14,117.103,117.793,116.291,116.948,5250758
2016-09-15,116.34,119.028,116.218,118.591,3810336
2016-09-16,118.591,121.166,118.526,121.091,8485646
2016-09-19,121.279,121.925,120.28,120.406,3703799
2016-09-20,120.786,121.146,119.893,120.235,2773481
2016-09-21,120.844,122.419,120.67,122.389,4009314
2016-09-22,122.894,123.663,122.752,123.332,3450954
2016-09-23,123.313,124.004,122.771,122.912,3203631
2016-09-26,122.409,122.608,121.479,122.231,3014408
2016-09-27,122.448,123.17,121.288,123.121,3485676
2016-09-28,123.407,123.939,122.172,122.817,2275706
2016-09-29,122.618,122.705,120.538,120.955,2513168
2016-09-30,121.737,122.884,121.052,122.458,4760654
2016-10-03,121.886,122.231,120.689,121.11,3114955
2016-10-04,121.288,121.896,119.997,120.805,2804164
2016-10-05,120.853,121.506,119.477,120.35,5288460
2016-10-06,120.121,120.252,118.639,119.379,4601807
2016-10-07,120.024,120.31,118.935,119.532,2936709
2016-10-10,119.817,120.984,119.817,120.738,2956667
2016-10-11,120.131,120.415,117.507,117.851,3834341
2016-10-12,118.051,118.696,116.9,118.154,4902545
2016-10-13,117.755,117.755,116.872,117.378,3916758
2016-10-14,117.88,118.506,117.123,117.14,3947908
2016-10-17,117.261,117.566,116.34,117.33,4117891
2016-10-18,121.754,125.875,120.557,125.402,11591435
2016-10-19,125.781,128.002,124.925,126.276,6623014
2016-10-20,126.379,127.586,125.905,126.872,5949644
2016-10-21,126.171,127.197,125.725,127.13,3800096
2016-10-24,127.699,127.89,125.944,126.55,3349182
2016-10-25,126.731,127.138,125.59,125.742,3539069
2016-10-26,125.715,125.742,124.101,124.414,3736063
2016-10-27,124.832,125.297,123.816,124.139,3839393
2016-10-28,123.891,124.518,121.975,122.771,4611880
2016-10-31,123.131,123.776,122.428,123.588,4300241
2016-11-01,123.747,123.747,121.413,121.965,3877590
2016-11-02,121.583,123.5,121.506,121.554,3601233
2016-11-03,121.737,122.762,120.378,120.528,3418275
2016-11-04,121.072,121.47,120.415,120.433,4025454
2016-11-07,122.112,124.594,122.067,124.139,4455144
2016-11-08,123.608,125.59,123.293,125.002,5015370
2016-11-09,122.059,126.103,119.151,124.111,9188693
2016-11-10,124.508,128.185,124.193,127.814,6946487
2016-11-11,128.306,129.011,127.709,128.05,5116977
2016-11-14,128.857,133.73,128.601,133.189,6563346
2016-11-15,134.271,134.661,132.514,133.15,5614700
2016-11-16,132.942,133.806,132.259,132.505,4457837
2016-11-17,132.789,132.887,131.347,131.878,5345222
2016-11-18,132.114,132.648,130.662,130.7,6432157
2016-11-21,130.957,131.783,129.932,131.544,4419344
2016-11-22,132.134,133.74,131.69,133.18,5705516
2016-11-23,132.961,134.461,132.05,134.3,3245810
2016-11-25,134.632,135.118,133.465,133.644,1903163
2016-11-28,133.59,133.654,131.185,133.055,5743695
2016-11-29,137.264,138.315,135.742,137.834,6662830
2016-11-30,138.289,140.293,137.929,139.002,8133867
2016-12-01,139.722,142.002,139.722,141.309,5978883
2016-12-02,141.359,142.724,140.984,141.13,3960993
2016-12-05,140.69,141.091,137.178,138.433,6657875
2016-12-06,138.867,138.926,137.206,138.167,3660815
2016-12-07,138.65,140.491,137.291,139.959,5184294
2016-12-08,139.969,140.718,138.755,139.904,3880551
2016-12-09,140.076,140.664,138.489,140.626,4560726
2016-12-12,139.466,140.197,138.527,140.046,3953310
2016-12-13,140.854,141.993,140.568,140.965,4328273
2016-12-14,141.479,142.077,139.363,140.379,4421225
2016-12-15,140.388,141.613,139.987,141.043,5036950
2016-12-16,141.688,143.985,141.526,143.939,8660667
2016-12-19,143.207,143.939,141.555,141.832,5389035
2016-12-20,141.993,143.227,141.716,141.879,3565821
2016-12-21,141.726,142.526,140.16,141.643,3152273
2016-12-22,141.698,142.155,140.748,141.869,3122304
2016-12-23,141.849,143.162,140.975,143.152,2328276
2016-12-27,143.361,143.949,142.657,142.819,1530509
2016-12-28,142.411,143.361,141.633,141.745,1858220
2016-12-29,142.181,142.582,140.844,141.395,2820028
2016-12-30,141.68,141.784,140.379,140.548,3252047
2017-01-03,141.47,142.516,139.751,141.755,4031808
2017-01-04,142.572,142.781,140.273,142.181,3066785
2017-01-05,142.031,142.81,141.802,142.428,3047281
2017-01-06,142.031,143.076,141.451,142.63,3508943
2017-01-09,142.259,142.638,141.167,142.21,3463569
2017-01-10,141.605,143.104,140.929,141.869,3986715
2017-01-11,141.623,143.076,141.033,142.165,3790628
2017-01-12,141.973,143.076,141.259,142.582,2908082
2017-01-13,142.411,142.896,141.716,142.077,3622395
2017-01-17,142.79,143.094,138.325,141.082,6232080
2017-01-18,141.413,141.536,137.054,138.517,7501160
2017-01-19,138.517,140.975,138.089,139.343,5664904
2017-01-20,139.628,140.331,138.582,139.304,4072832
2017-01-23,139.277,140.076,137.452,139.676,4626383
2017-01-24,139.942,141.633,139.703,140.883,4001703
2017-01-25,141.204,142.24,140.815,141.575,4105330
2017-01-26,142.136,143.656,141.585,142.914,4784915
2017-01-27,143.58,143.826,142.8,143.113,3542145
2017-01-30,143.076,143.541,141.633,142.344,3171102
2017-01-31,141.909,142.438,140.52,142.353,3458474
2017-02-01,142.914,143.903,142.288,142.876,4234772
2017-02-02,142.724,143.361,140.738,141.157,5310202
2017-02-03,141.47,142.259,140.709,142.146,3145970
2017-02-06,141.802,142.734,140.709,140.938,3961925
2017-02-07,141.403,141.964,140.094,140.956,3351194
2017-02-08,140.511,141.053,139.969,140.786,2659638
2017-02-09,140.805,141.623,140.112,140.893,3480962
2017-02-10,140.626,141.879,140.626,141.147,2170361
2017-02-13,141.111,142.278,141.111,142.25,3730592
2017-02-14,141.755,143.58,141.585,143.246,3381959
2017-02-15,142.781,144.785,142.781,144.251,5167694
2017-02-16,144.68,144.862,142.552,143.711,3632985
2017-02-17,139.609,140.664,137.397,138.423,13648474
2017-02-21,138.423,141.204,138.335,140.994,6170991
2017-02-22,141.279,142.06,140.18,140.994,3103610
2017-02-23,141.643,142.79,141.111,142.79,2801394
2017-02-24,142.838,143.207,142.022,143.18,3092661
2017-02-27,143.274,145.298,142.96,145.221,4636773
2017-02-28,145.307,146.436,144.795,145.221,4990357
2017-03-01,146.399,148.052,146.076,147.462,4001815
2017-03-02,147.806,147.902,146.597,146.902,2152061
2017-03-03,146.951,147.92,146.315,147.699,2567339
2017-03-06,147.008,148.707,146.741,148.138,2934078
2017-03-07,147.92,148.717,147.452,147.796,3077074
2017-03-08,147.727,148.479,146.999,148.002,2323703
2017-03-09,148.213,149.03,147.854,148.092,4120616
2017-03-10,148.451,149.828,148.129,149.809,4147055
2017-03-13,149.818,150.664,149.418,150.019,3467665
2017-03-14,149.515,149.989,148.508,149.021,2862278
2017-03-15,149.25,151.587,149.21,151.403,3185461
2017-03-16,151.678,151.727,150.029,150.985,3560932
2017-03-17,150.806,151.187,149.458,149.543,6372665
2017-03-20,149.763,150.048,148.012,148.082,4457401
2017-03-21,148.659,148.804,147.226,147.816,5619697
2017-03-22,148.195,148.432,145.992,147.196,3403421
2017-03-23,146.524,147.112,145.221,145.687,4478701
2017-03-24,146.495,147.54,144.853,145.44,5949436
2017-03-27,144.537,145.534,143.922,145.081,4972936
2017-03-28,145.061,146.38,144.407,145.745,8312716
2017-03-29,145.129,145.411,143.436,144.033,6693547
2017-03-30,144.224,146.258,144.042,145.43,3396773
2017-03-31,145.109,145.524,144.319,144.557,3964392
2017-04-03,145.091,146.436,144.755,145.954,3941242
2017-04-04,146.2,146.685,145.241,145.411,3274400
2017-04-05,146.104,147.406,145.631,145.764,4018279
2017-04-06,145.839,146.331,145.288,145.735,3317526
2017-04-07,145.404,146.731,145.091,146.331,3322181
2017-04-10,146.486,147.177,145.677,145.868,3670303
2017-04-11,145.336,146.17,145.081,146.161,3599975
2017-04-12,146.579,146.656,145.081,145.924,3379219
2017-04-13,145.394,146.011,145.137,145.404,2245510
2017-04-17,145.43,147.56,145.404,147.34,4986165
2017-04-18,149.884,150.038,147.816,148.593,6267600
2017-04-19,149.458,150.893,148.678,149.171,5336293
2017-04-20,149.39,151.765,148.422,151.187,4143655
2017-04-21,151.717,152.146,150.237,150.873,3383125
2017-04-24,152.185,152.601,151.33,151.881,3210980
2017-04-25,152.913,154.026,152.63,153.389,3851530
2017-04-26,153.437,154.805,153.334,153.694,3195445
2017-04-27,153.418,155.203,153.38,153.921,2766830
2017-04-28,153.901,154.254,153.274,154.141,2281386
2017-05-01,154.254,155.27,153.437,153.884,3074573
2017-05-02,154.167,154.558,150.076,153.475,5616222
2017-05-03,153.151,153.617,151.48,152.069,4109694
2017-05-04,152.507,153.532,151.927,153.371,2933035
2017-05-05,153.836,154.141,152.744,153.465,2483575
2017-05-08,153.294,153.854,152.972,153.75,2843329
2017-05-09,153.447,154.054,152.249,152.676,1876278
2017-05-10,152.497,153.048,151.992,152.81,1779912
2017-05-11,152.278,153.237,151.3,152.754,2157145
2017-05-12,152.165,152.81,151.177,151.432,2649713
2017-05-15,151.413,151.614,150.038,151.187,3210713
2017-05-16,150.416,150.729,147.396,148.186,4927689
2017-05-17,147.138,150.168,146.864,148.841,5037701
2017-05-18,148.308,153.334,147.963,151.11,4434008
2017-05-19,151.851,152.431,150.058,152.116,4396690
2017-05-22,152.249,154.159,152.221,153.988,3948773
2017-05-23,153.75,154.68,153.114,154.433,2804295
2017-05-24,154.623,155.233,153.827,154.748,1875971
2017-05-25,155.393,157.522,155.081,156.942,3644107
2017-05-26,156.599,157.671,156.002,156.448,1793655
2017-05-30,156.485,156.951,155.336,155.64,2593282
2017-05-31,155.906,155.916,154.177,154.405,3767843
2017-06-01,154.927,158.262,154.415,158.262,3279576
2017-06-02,158.584,158.584,157.178,158.11,2961411
2017-06-05,158.223,158.916,157.928,158.091,2996012
2017-06-06,157.946,159.59,157.303,159.382,3907367
2017-06-07,160.399,161.709,158.328,161.462,4292832
2017-06-08,161.587,161.975,159.524,160.131,3477558
2017-06-09,160.274,160.758,159.411,159.935,2714422
2017-06-12,159.552,160.254,155.489,158.004,4199944
2017-06-13,157.966,159.866,157.918,159.59,2789365
2017-06-14,159.488,161.147,159.488,160.721,2314440
2017-06-15,160.845,162.401,159.392,159.639,3478699
2017-06-16,160.037,161.462,159.639,160.739,5052453
2017-06-19,161.34,161.995,159.979,161.995,4391149
2017-06-20,161.738,162.335,161.272,162.214,3098928
2017-06-21,162.391,163.817,161.699,163.656,3238521
2017-06-22,163.647,166.97,163.531,165.062,4184615
2017-06-23,164.86,164.86,162.953,163.95,3884952
2017-06-26,163.95,164.529,162.306,163.826,2629746
2017-06-27,164.369,165.317,163.03,163.38,3029713
2017-06-28,164.331,164.899,163.798,164.35,2769683
2017-06-29,164.463,164.71,163.124,163.969,2475835
2017-06-30,163.856,164.805,163.666,164.093,2702504
2017-07-03,164.88,165.955,164.387,165.184,2358168
2017-07-05,164.757,166.714,164.369,166.608,2923352
2017-07-06,166.486,166.543,164.767,165.431,2084422
2017-07-07,165.802,166.772,165.499,166.333,2448270
2017-07-10,165.782,166.371,164.767,165.441,2902018
2017-07-11,165.489,166.068,163.798,164.588,3010487
2017-07-12,165.309,165.755,164.996,165.224,3777145
2017-07-13,165.489,165.735,164.007,164.141,2687194
2017-07-14,164.453,165.604,163.521,165.392,3069245
2017-07-17,165.556,165.707,164.406,164.938,2754767
2017-07-18,165.441,165.659,162.707,165.365,4783560
2017-07-19,165.945,167.635,165.945,167.443,3843605
2017-07-20,167.635,169.848,167.217,169.488,3483137
2017-07-21,169.383,170.806,168.682,169.733,5549684
2017-07-24,169.743,170.068,168.719,168.928,2616043
2017-07-25,170.028,170.315,168.415,168.489,2214703
2017-07-26,168.178,169.516,167.608,168.811,3032040
2017-07-27,168.356,168.574,166.799,167.217,2973119
2017-07-28,167.389,169.26,166.019,169.174,2174888
2017-07-31,169.573,170.465,169.164,169.762,4267137
2017-08-01,171.159,171.159,169.6,170.123,3769768
2017-08-02,170.038,171.206,170.038,170.806,2784238
2017-08-03,171.037,172.554,170.816,172.373,3260760
2017-08-04,172.544,173.494,172.222,172.48,3154012
2017-08-07,172.413,172.933,171.604,172.383,2344316
2017-08-08,172.288,172.583,171.747,172.499,1950225
2017-08-09,172.499,172.898,171.822,172.432,2401741
2017-08-10,171.92,172.032,170.275,170.426,3000030
2017-08-11,171.614,172.167,170.503,170.826,2497949
2017-08-14,172.222,172.353,170.731,171.444,2623666
2017-08-15,172.107,172.602,171.52,172.137,1802027
2017-08-16,172.413,172.811,170.663,171.492,2126110
2017-08-17,171.472,171.9,170.503,170.541,2680452
2017-08-18,170.673,170.987,168.709,168.869,3229878
2017-08-21,168.918,170.19,168.918,169.943,2122233
2017-08-22,170.048,172.554,169.545,172.393,2284435
2017-08-23,172.137,172.213,171.453,171.9,1747962
2017-08-24,172.177,172.649,171.871,172.353,2173599
2017-08-25,172.868,173.059,171.804,172.013,1549499
2017-08-28,172.213,173.297,172.013,172.669,2271052
2017-08-29,172.432,174.388,171.985,174.103,2341430
2017-08-30,173.78,174.235,172.755,173.353,1700332
2017-08-31,174.285,176.554,173.79,176.01,3378397
2017-09-01,176.819,177,175.566,176.782,2533444
2017-09-05,176.286,177.406,175.841,176.383,3052307
2017-09-06,176.599,177,174.909,175.575,3435200
2017-09-07,175.68,177.227,175.079,176.029,3021907
2017-09-08,176.267,176.667,175.016,175.661,2483147
2017-09-11,177.019,178.045,176.59,177.315,3723572
2017-09-12,177.188,177.217,174.938,175.432,2873757
2017-09-13,175.708,178.338,175.688,176.175,2695120
2017-09-14,175.841,176.221,175.099,175.642,2678047
2017-09-15,176.343,177.435,175.194,176.039,4710779
2017-09-18,176.029,176.629,175.47,176.049,2155939
2017-09-19,176.276,176.421,170.913,172.916,4298342
2017-09-20,173.247,173.959,172.403,173.875,3138789
2017-09-21,173.78,174.225,173.154,173.418,2117984
2017-09-22,173.335,173.989,167.245,171.482,6298704
2017-09-25,171.701,174.396,169.62,170.342,3493593
2017-09-26,170.845,172.678,170.609,171.187,3123407
2017-09-27,171.634,173.78,170.334,172.775,3636222
2017-09-28,172.583,174.615,171.9,174.206,2350786
2017-09-29,173.939,174.196,172.775,173.969,2978811
2017-10-02,174.654,175.802,174.415,175.413,3166918
2017-10-03,175.46,177.188,175.252,176.45,2852185
2017-10-04,176.819,178.311,176.267,178.093,2571602
2017-10-05,177.618,177.618,174.635,175.792,4580145
2017-10-06,175.792,177.672,175.47,175.928,3675694
2017-10-09,175.347,175.489,173.903,174.388,3788099
2017-10-10,174.35,174.511,172.051,172.942,2813751
2017-10-11,172.908,174.177,171.977,173.456,3304035
2017-10-12,173.237,173.553,171.216,171.386,3310803
2017-10-13,168.425,171.196,165.242,171.037,6116971
2017-10-16,170.997,171.738,170,171.634,3288162
2017-10-17,174.843,183.563,174.453,181.14,10014717
2017-10-18,181.057,184.587,181.057,182.319,5398986
2017-10-19,182.527,182.623,180.067,180.561,3907630
2017-10-20,181.455,184.976,180.959,184.312,5783298
2017-10-23,184.388,185.186,182.82,183.922,2545424
2017-10-24,183.705,184.996,182.898,184.921,3873639
2017-10-25,185.071,185.803,183.961,184.368,3272897
2017-10-26,184.702,188.081,184.388,185.813,4891856
2017-10-27,185.813,189.006,185.263,188.85,4936259
2017-10-30,188.348,189.006,186.022,186.031,2788653
2017-10-31,186.289,187.021,184.587,186.745,4220792
2017-11-01,188.017,188.87,185.595,186.146,2141956
2017-11-02,186.638,187.883,185.68,187.55,3181005
2017-11-03,187.21,189.982,186.629,189.087,2473129
2017-11-06,188.254,190.068,188.169,188.445,2581898
2017-11-07,188.977,189.706,187.351,188.938,2077735
2017-11-08,188.407,189.145,187.19,187.258,2545554
2017-11-09,187.084,188.14,185.793,187.96,2070822
2017-11-10,187.863,188.169,186.725,187.523,1558713
2017-11-13,186.827,189.706,186.488,188.9,2996702
2017-11-14,188.52,188.938,187.38,188.091,2244429
2017-11-15,187.341,188.31,186.212,186.421,2040337
2017-11-16,186.885,188.338,186.459,187.578,2152794
2017-11-17,186.962,187.853,185.813,186.459,2124704
2017-11-20,186.535,187.17,186.184,186.773,2296746
2017-11-21,187.578,189.07,187.239,188.85,2619855
2017-11-22,188.555,189.032,187.248,187.655,2541605
2017-11-24,188.328,189.145,187.456,188.767,837442
2017-11-27,188.547,190.353,188.169,188.683,3213668
2017-11-28,190.021,192.177,188.767,192.015,3270735
2017-11-29,193.401,199.215,193.096,198.006,4780754
2017-11-30,199.499,203.914,198.16,203.393,7680127
2017-12-01,204.037,204.276,197.048,202.129,3731271
2017-12-04,204.35,206.621,197.343,197.362,6271682
2017-12-05,196.983,199.395,195.347,196.185,3641757
2017-12-06,197.001,197.848,195.235,196.049,2689581
2017-12-07,196.62,196.63,194.484,196.241,2985911
2017-12-08,196.582,199.954,196.305,199.564,2499666
2017-12-11,199.802,200.41,197.921,198.577,1793840
2017-12-12,198.179,199.146,197.21,198.349,2572008
2017-12-13,197.637,200.532,197.18,199.973,3432257
2017-12-14,200.572,202.3,196.993,197.2,3147617
2017-12-15,199.423,199.423,196.65,197.712,7056332
2017-12-18,198.445,200.401,198.065,198.5,3583320
2017-12-19,198.785,199.461,196.858,197.921,2622569
2017-12-20,198.88,200.475,197.637,198.244,2954142
2017-12-21,198.89,199.592,197.315,197.601,3307880
2017-12-22,197.885,198.214,194.722,196.107,2198545
2017-12-26,195.289,196.477,195.289,195.766,1662535
2017-12-27,196.087,197.372,195.435,196.477,2088799
2017-12-28,197.39,198.596,196.516,198.577,1629293
2017-12-29,199.602,199.602,196.507,196.507,2552175
2018-01-02,197.001,198.311,196.107,197.124,3909549
2018-01-03,197.543,199.48,196.554,199.176,2712175
2018-01-04,199.963,201.54,199.812,200.068,3083973
2018-01-05,200.742,204.18,200.325,203.896,2729209
2018-01-08,203.353,203.771,200.22,200.354,3196669
2018-01-09,200.354,201.995,199.032,201.341,2948313
2018-01-10,200.42,200.581,198.824,199.831,2593312
2018-01-11,199.822,201.38,199.375,200.915,2853317
2018-01-12,202.747,204.911,201.901,203.809,4414136
2018-01-16,208.006,209.47,206.146,207.6,7682113
2018-01-17,209.186,213.003,208.456,212.519,5719185
2018-01-18,213.289,217.401,212.633,216.734,6990180
2018-01-19,217.638,217.8,214.873,216.916,4813025
2018-01-22,217.117,217.306,215.121,217.088,4497573
2018-01-23,216.593,220.144,216.109,218.577,3664287
2018-01-24,219.289,220.439,217.229,218.265,2987308
2018-01-25,218.171,219.425,217.401,218.549,2640052
2018-01-26,218.379,221.741,217.895,221.495,2933228
2018-01-29,222.198,223.535,220.506,220.516,2876869
2018-01-30,207.582,216.376,206.868,210.944,12965668
2018-01-31,216.459,220.162,210.154,211.066,5816536
2018-02-01,209.707,211.979,208.436,209.67,4779622
2018-02-02,207.673,210.62,206.091,206.709,4341593
2018-02-05,205.71,207.78,185.842,196.127,6895967
2018-02-06,189.135,201.892,187.38,200.732,7925785
2018-02-07,198.197,204.37,197.436,201.283,6199863
2018-02-08,200.866,201.958,192.792,192.964,5488560
2018-02-09,194.312,199.014,188.968,196.954,6983463
2018-02-12,198.302,203.241,198.025,201.18,5510534
2018-02-13,198.92,202.444,198.244,202.005,3727160
2018-02-14,200.532,204.418,199.717,203.942,3228958
2018-02-15,204.35,204.997,197.637,201.473,5080542
2018-02-16,201.446,205.509,201.188,204.437,4060616
2018-02-20,202.024,203.914,202.024,202.024,3555307
2018-02-21,201.588,204.427,200.668,200.685,3773595
2018-02-22,201.712,204.856,200.64,202.415,3105374
2018-02-23,203.146,205.302,201.371,205.15,2685552
2018-02-26,206.506,209.041,204.722,208.644,3481977
2018-02-27,208.939,210.267,207.171,207.249,3252822
2018-02-28,208.958,209.261,201.53,201.588,4900950
2018-03-01,201.188,204.37,198.557,200.068,3942896
2018-03-02,198.968,201.283,198.436,200.742,2932115
2018-03-05,199.099,204.493,198.596,203.583,2947487
2018-03-06,204.065,204.266,199.545,201.607,2976043
2018-03-07,199.973,203.068,199.423,202.584,3637316
2018-03-08,203.849,203.906,200.266,200.988,3914554
2018-03-09,202.195,202.584,198.996,201.607,5405857
2018-03-12,202.29,203.021,199.205,199.205,3485700
2018-03-13,199.897,203.972,199.555,202.966,3738965
2018-03-14,203.136,205.14,201.244,201.568,3408356
2018-03-15,201.948,206.394,201.795,205.225,3723718
2018-03-16,205.397,206.82,203.697,203.789,6362650
2018-03-19,203.297,203.887,200.04,201.273,3809871
2018-03-20,201.371,203.553,200.229,202.811,3834272
2018-03-21,202.517,203.412,199.252,199.252,3823854
2018-03-22,198.244,198.253,192.366,192.471,6591383
2018-03-23,192.964,194.722,190.059,190.105,6419606
2018-03-26,192.452,196.231,192.015,195.948,3982063
2018-03-27,197.029,198.51,193.543,194.92,4161928
2018-03-28,195.775,196.66,194.095,195.406,3555218
2018-03-29,196.204,199.737,191.359,191.359,6182763
2018-04-02,195.367,199.403,191.948,194.238,6955748
2018-04-03,197.039,201.313,196.477,200.857,5201693
2018-04-04,197.362,205.225,197.114,204.608,5226309
2018-04-05,205.206,207.086,202.83,204.847,3743712
2018-04-06,202.7,204.095,198.407,200.306,3613599
2018-04-09,201.74,202.215,198.871,199.166,3389734
2018-04-10,201.588,204.065,199.859,202.82,3100921
2018-04-11,200.581,201.578,198.282,198.472,3893578
2018-04-12,200.373,201.882,199.792,200.552,2979299
2018-04-13,201.313,202.215,199.49,200.581,2791585
2018-04-16,203.116,207.345,202.425,205.984,5043614
2018-04-17,214.03,216.166,211.121,213.364,6910572
2018-04-18,213.754,214.399,211.331,211.427,3287482
2018-04-19,211.238,213.098,209.981,210.838,3058094
2018-04-20,211.102,212.034,208.835,210.219,3177831
2018-04-23,210.429,211.247,208.456,209.574,3412303
2018-04-24,211.018,212.235,207.97,209.47,3098684
2018-04-25,208.786,210.257,206.1,210.081,3487289
2018-04-26,210.819,212.701,209.565,211.969,2518986
2018-04-27,212.509,215.102,212.08,214.799,2573733
2018-04-30,215.539,215.539,211.427,211.427,3854180
2018-05-01,211.94,212.385,209.594,211.834,2944645
2018-05-02,210.504,211.247,208.255,208.796,3961296
2018-05-03,207.456,209.981,205.064,209.404,3054319
2018-05-04,208.472,211.645,207.62,210.971,2236174
2018-05-07,210.953,211.931,208.036,209.081,3620383
2018-05-08,209.023,209.023,206.299,207.515,3017102
2018-05-09,208.426,208.766,204.134,204.968,3918253
2018-05-10,205.824,209.528,205.112,209.015,2425245
2018-05-11,208.901,213.566,208.339,213.108,3404676
2018-05-14,213.657,217.914,213.583,217.219,4353711
2018-05-15,216.3,216.622,213.44,214.181,2679744
2018-05-16,214.326,216.27,213.384,216.212,2131330
2018-05-17,215.995,217.82,215.102,217.279,2704535
2018-05-18,217.638,218.912,216.764,218.795,2553683
2018-05-21,219.12,222.833,218.987,221.731,3400005
2018-05-22,221.825,221.865,218.074,219.272,2956546
2018-05-23,218.255,219.556,216.129,218.446,3407989
2018-05-24,218.731,219.501,216.603,217.059,2918873
2018-05-25,217.269,219.622,216.811,219.08,1738639
2018-05-29,218.094,218.094,214.845,216.575,3173140
2018-05-30,217.979,219.776,216.983,219.07,2316770
2018-05-31,218.399,218.892,215.236,216.014,3316571
2018-06-01,217.979,217.979,215.805,217.62,2651598
2018-06-04,218.226,219.316,217.069,218.786,2447507
2018-06-05,219.197,219.207,216.347,218.606,1712875
2018-06-06,220.269,222.426,219.225,222.366,2963468
2018-06-07,223.355,223.574,222.024,222.662,2367359
2018-06-08,223.079,224.904,221.884,224.209,3393127
2018-06-11,224.363,228.037,223.953,226.974,3103105
2018-06-12,226.451,227.107,223.737,226.813,2870548
2018-06-13,227.27,229.604,225.795,226.15,3509122
2018-06-14,227.574,228.959,226.878,228.332,2746872
2018-06-15,228.19,229.737,226.689,229.737,5317323
2018-06-18,227.961,228.884,226.29,228.747,2185971
2018-06-19,227.04,227.314,225.408,227.087,2640877
2018-06-20,227.324,227.714,226.061,226.916,2875183
2018-06-21,227.021,227.638,225.187,226.071,2395890
2018-06-22,226.385,228.978,225.435,228.274,3056459
2018-06-25,228.265,228.996,223.109,224.998,3410378
2018-06-26,224.856,226.603,223.973,224.18,2404470
2018-06-27,224.648,225.948,222.68,222.719,2764383
2018-06-28,221.825,222.578,217.392,219.795,3963181
2018-06-29,219.795,222.13,219.53,220.181,3106203
2018-07-02,219.878,222.33,219.11,222.121,1998280
2018-07-03,222.843,223.231,221.455,221.683,1390539
2018-07-05,223.565,225.187,222.198,224.807,2432420
2018-07-06,225.263,225.92,223.859,225.035,1751855
2018-07-09,226.28,227.971,225.302,227.658,2272513
2018-07-10,228.124,230.574,227.734,229.338,2242063
2018-07-11,228.996,229.757,227.714,228.482,1655755
2018-07-12,229.906,230.498,228.796,229.806,1774749
2018-07-13,230.099,232.462,229.776,232.187,2625328
2018-07-16,231.807,231.949,230.135,230.64,4039527
2018-07-17,225.756,226.65,221.029,224.648,7724132
2018-07-18,225.36,230.309,224.751,229.244,3743607
2018-07-19,229.158,230.202,226.032,227.003,2571213
2018-07-20,225.417,227.554,225.417,226.823,2244375
2018-07-23,226.983,229.082,226.566,226.859,1648624
2018-07-24,228.74,228.835,226.176,227.744,2759403
2018-07-25,228.695,229.122,226.878,228.74,3396155
2018-07-26,229.965,231.429,229.567,230.659,2252229
2018-07-27,231.362,231.362,229.214,229.708,1846031
2018-07-30,229.68,230.564,227.162,227.819,1873684
2018-07-31,228.085,229.052,226.936,227.26,2625132
2018-08-01,229.843,229.843,226.916,227.382,3350160
2018-08-02,227.506,230.013,226.376,229.833,2066263
2018-08-03,230.153,231.152,228.208,230.847,1584781
2018-08-06,230.202,231.133,229.283,230.438,1558172
2018-08-07,231.23,232.312,230.782,231.239,1629888
2018-08-08,231.647,232.91,231.466,232.292,1664926
2018-08-09,233.27,236.052,232.727,234.789,2579461
2018-08-10,233.765,234.706,232.558,233.659,1810677
2018-08-13,234.229,235.636,233.604,234.144,1822138
2018-08-14,234.127,237.221,234.088,236.451,2163717
2018-08-15,235.141,235.768,232.628,233.869,2248193
2018-08-16,234.771,236.699,234.657,236.111,2357606
2018-08-17,236.518,237.06,234.903,235.445,2194658
2018-08-20,236.033,236.461,234.771,235.511,1990186
2018-08-21,235.018,235.607,233.983,234.886,1737370
2018-08-22,235.113,235.113,233.556,233.992,2393944
2018-08-23,234.248,235.645,232.964,234.629,1786708
2018-08-24,234.933,237.638,234.933,237.202,2494392
2018-08-27,237.821,240.032,237.336,239.689,2912732
2018-08-28,241.019,241.561,239.917,240.989,2901640
2018-08-29,240.878,241.714,239.852,241.438,3209681
2018-08-30,241.828,242.473,240.622,240.878,3316313
2018-08-31,240.773,241.618,239.806,240.945,3299788
2018-09-04,240.517,241.781,239.246,240.989,2336858
2018-09-05,241.039,241.247,239.576,240.183,2485374
2018-09-06,240.98,243.156,240.374,242.807,2838450
2018-09-07,242.797,244.183,240.898,241.609,3285145
2018-09-10,240.223,240.243,233.013,233.869,4604199
2018-09-11,232.272,235.415,231.865,235.084,2535564
2018-09-12,235.16,238.17,234.913,236.528,2483320
2018-09-13,237.867,239.266,237.23,239.083,3036600
2018-09-14,238.998,240.11,237.099,238.911,2314939
2018-09-17,239.985,240.119,237.221,237.621,2154720
2018-09-18,236.766,237.802,235.93,237.108,3950091
2018-09-19,238.151,239.187,236.984,238.931,2525561
2018-09-20,239.622,241.294,239.605,239.888,2326435
2018-09-21,239.632,241.2,239.413,240.126,6298393
2018-09-24,240.439,242.701,240.126,240.753,2998063
2018-09-25,240.696,240.724,236.862,237.316,4208328
2018-09-26,238.18,239.083,236.328,236.746,2485217
2018-09-27,236.833,239.008,236.766,238.314,3066418
2018-09-28,238.067,239.699,237.601,239.586,3192727
2018-10-01,240.659,243.156,240.449,242.333,3681104
2018-10-02,242.245,244.438,240.888,243.709,3084422
2018-10-03,244.953,245.008,242.919,243.945,3334019
2018-10-04,244.031,244.601,240.705,241.638,2428111
2018-10-05,241.922,244.031,241.304,242.415,2271692
2018-10-08,242.094,242.815,239.236,242.255,2071007
2018-10-09,242.415,244.924,241.761,243.243,2787733
2018-10-10,243.679,244.419,236.394,236.908,4738776
2018-10-11,235.93,238.087,230.337,231.532,5062061
2018-10-12,233.842,235.389,231.304,233.765,4448923
2018-10-15,234.239,236.318,233.497,234.354,3979329
2018-10-16,242.842,245.665,238.645,245.456,7166556
2018-10-17,243.319,244.031,239.206,240.696,4425392
2018-10-18,240.743,241.238,237.497,240.252,3478111
2018-10-19,240.092,241.334,237.638,238.901,3705231
2018-10-22,240.193,240.269,234.171,236.082,2907733
2018-10-23,233.86,239.101,233.423,238.512,4532740
2018-10-24,237.733,238.931,230.468,230.812,5847271
2018-10-25,232.481,238.798,228.161,237.942,5192186
2018-10-26,235.492,236.282,231.447,232.501,5364450
2018-10-29,233.86,235.959,228.114,231.001,4106215
2018-10-30,231.152,233.832,228.72,232.598,4629839
2018-10-31,234.933,237.783,234.325,235.37,4697548
2018-11-01,236.756,238.343,233.896,234.98,3077451
2018-11-02,238.275,239.878,233.717,235.056,2880560
2018-11-05,236.052,236.833,234.181,235.056,3650163
2018-11-06,234.78,237.733,234.78,237.345,2867681
2018-11-07,240.338,249.226,240.338,247.317,6437515
2018-11-08,248.532,250.347,247.382,249.13,4229951
2018-11-09,249.32,250.347,246.917,249.035,3225327
2018-11-12,248.532,250.165,244.953,245.284,3487614
2018-11-13,245.465,246.366,241.476,242.435,2795031
2018-11-14,242.503,243.605,237.164,238.608,3899832
2018-11-15,237.733,239.482,234.913,238.589,4061721
2018-11-16,238.636,244.771,238.57,244.135,4283983
2018-11-19,244.478,245.199,237.885,239.596,4076333
2018-11-20,239.196,240.223,234.494,235.492,4017509
2018-11-21,236.451,238.294,234.543,234.638,3591605
2018-11-23,234.117,236.775,232.598,235.589,1287319
2018-11-26,238.284,241.618,237.306,239.67,4308381
2018-11-27,239.147,244.307,238.675,244.173,3883771
2018-11-28,245.674,254.306,245.674,253.005,5601735
2018-11-29,252.528,257.052,252.418,254.449,4639293
2018-11-30,255.636,256.243,252.093,254.173,6800287
2018-12-03,255.645,258.846,255.399,258.668,4625084
2018-12-04,258.504,260.127,250.165,251.647,5131163
2018-12-06,246.631,250.194,239.632,250.11,7410525
2018-12-07,247.317,249.71,241.467,243.176,3882158
2018-12-10,242.644,243.006,235.103,240.773,4495987
2018-12-11,243.538,245.304,240.005,241.411,3434562
2018-12-12,245.674,248.039,244.354,244.496,3506620
2018-12-13,244.704,246.917,243.566,245.853,2602182
2018-12-14,244.23,244.428,238.217,239.432,3719876
2018-12-17,235.816,237.391,231.932,233.149,6428166
2018-12-18,234.619,234.895,224.239,228.529,5607439
2018-12-19,227.991,231.77,223.668,226.13,6053319
2018-12-20,224.513,224.942,216.851,219.032,8093572
2018-12-21,217.465,223.583,214.494,215.31,13515353
2018-12-24,213.421,214.922,210.101,210.439,3421497
2018-12-26,210.219,219.85,209.413,219.841,4604069
2018-12-27,216.023,222.198,212.5,222.198,4755170
2018-12-28,222.872,225.656,221.153,222.444,3667132
2018-12-31,224.116,226.101,223.069,225.035,3457215
2019-01-02,221.332,222.548,218.152,219.965,4498161
2019-01-03,219.955,219.955,213.336,213.971,5117563
2019-01-04,216.632,219.935,215.739,216.459,5941611
2019-01-07,217.162,218.606,215.207,216.879,4574922
2019-01-08,218.932,221.133,216.546,219.785,4005639
2019-01-09,221.103,222.795,218.675,220.108,3791763
2019-01-10,218.694,221.465,218.094,221.209,3735342
2019-01-11,219.926,223.832,219.776,223.745,4391327
2019-01-14,222.757,225.775,222.33,224.116,5485398
2019-01-15,225.845,232.103,223.128,232.055,5895305
2019-01-16,233.717,236.862,233.241,236.185,6718529
2019-01-17,235.777,236.442,232.984,234.687,3967159
2019-01-18,237.25,240.527,235.284,239.852,5362839
2019-01-22,238.551,241.665,238.247,240.024,4486083
2019-01-23,241.884,243.443,238.188,241.229,3288965
2019-01-24,241.029,242.264,238.732,240.41,3240397
2019-01-25,242.815,244.278,240.032,242.159,3109599
2019-01-28,241.125,241.155,239.055,240.999,3141134
2019-01-29,240.289,242.521,239.797,241.522,2405404
2019-01-30,243.63,246.101,241.381,244.24,4050543
2019-01-31,244.344,245.483,242.996,244.087,4488768
2019-02-01,242.54,243.355,240.319,242.739,4368812
2019-02-04,242.397,242.719,238.741,242.303,3762399
2019-02-05,244.013,245.797,240.133,240.575,3981906
2019-02-06,239.542,243.85,239.395,243.471,2844791
2019-02-07,242.673,244.438,241.447,243.006,2721404
2019-02-08,241.665,242.719,235.188,236.595,5033744
2019-02-11,235.93,235.94,231.57,232.302,5375485
2019-02-12,234.162,238.493,232.103,238.029,4790786
2019-02-13,238.048,240.556,237.733,238.304,3394695
2019-02-14,237.793,241.275,237.354,239.689,3338144
2019-02-15,241.922,244.953,240.86,244.953,4066546
2019-02-19,244.99,246.148,243.271,244.278,2752610
2019-02-20,243.205,244.448,242.283,243.48,3102529
2019-02-21,243.443,243.859,239.512,240.659,2827422
2019-02-22,240.743,242.463,240.243,241.314,3532339
2019-02-25,241.733,242.274,238.837,239.046,4072563
2019-02-26,239.092,239.787,237.439,237.572,3556514
2019-02-27,236.328,236.328,224.876,225.92,9910339
2019-02-28,225.569,227.599,216.07,218.825,12214341
2019-03-01,220.031,224.059,220.031,222.366,7661422
2019-03-04,224.161,224.475,211.853,213.23,9570953
2019-03-05,213.686,219.708,212.243,218.114,7665400
2019-03-06,218.379,218.379,214.115,215.995,5400472
2019-03-07,217.069,217.885,212.795,213.84,5571814
2019-03-08,213.26,217.088,212.776,215.178,5427345
2019-03-11,216.916,221.286,214.379,220.486,5005968
2019-03-12,222.13,224.447,221.029,222.965,4670975
2019-03-13,224.847,229.214,224.078,228.757,5383562
2019-03-14,229.434,231.286,228.844,229.68,4262225
2019-03-15,230.65,231.009,226.669,227.981,7130452
2019-03-18,229.14,231.515,227.097,231.247,4330837
2019-03-19,232.113,235.113,231.371,233.184,4592634
2019-03-20,233.441,233.678,226.699,227.162,4624291
2019-03-21,225.975,229.397,225.49,228.539,2977148
2019-03-22,227.221,227.8,223.993,224.088,4166374
2019-03-25,224.392,224.392,218.35,223.867,4533254
2019-03-26,224.239,224.788,219.197,220.706,4869855
2019-03-27,220.297,222.785,215.995,219.197,5314309
2019-03-28,219.994,220.231,216.622,219.662,3971513
2019-03-29,221.54,224.686,219.326,224.239,4735303
2019-04-01,226.451,226.907,220.411,222.662,5303529
2019-04-02,222.633,223.431,220.181,221.657,4473873
2019-04-03,223.355,224.503,221.825,222.926,3144384
2019-04-04,222.604,225.902,221.865,224.363,2487229
2019-04-05,225.756,226.081,222.33,225.598,3686548
2019-04-08,226.423,226.423,223.355,225.569,2421032
2019-04-09,224.523,226.669,223.032,225.607,3202405
2019-04-10,225.598,226.603,222.643,223.099,3036677
2019-04-11,223.118,223.923,211.018,213.487,9068130
2019-04-12,214.448,214.713,200.21,202.425,15415533
2019-04-15,204.722,209.452,203.506,208.766,11051317
2019-04-16,215.853,215.853,195.721,200.383,30172258
2019-04-17,202.947,203.353,188.673,196.64,24371869
2019-04-18,196.915,202.215,194.255,201.104,15357946
2019-04-22,203.136,206.375,200.866,205.957,12341577
2019-04-23,206.983,210.337,205.027,209.091,11315598
2019-04-24,208.664,210.051,206.555,208.891,6731194
2019-04-25,207.229,210.494,206.868,209.289,6566238
2019-04-26,210.514,215.009,209.661,214.922,6822167
2019-04-29,215.282,215.899,212.339,215.328,5894437
2019-04-30,215.919,215.919,208.757,211.359,8416337
2019-05-01,211.359,212.766,208.891,210.347,5318642
2019-05-02,209.386,211.597,206.82,210.8,6064137
2019-05-03,211.141,212.099,206.022,210.347,4767252
2019-05-06,206.905,218.171,206.327,218.104,7917832
2019-05-07,216.896,220.476,214.369,215.89,5629070
2019-05-08,215.843,218.379,213.592,216.86,4155511
2019-05-09,214.543,218.142,213.725,215.814,4741383
2019-05-10,217.61,220.022,214.343,218.189,4823772
2019-05-13,214.419,217.731,214.181,217.219,5165667
2019-05-14,218.236,218.539,214.257,214.399,5877214
2019-05-15,213.118,215.406,210.953,214.077,5623864
2019-05-16,213.913,218.046,213.763,214.723,4914162
2019-05-17,214.152,219.85,213.705,218.902,4947290
2019-05-20,217.638,223.755,217.428,223.062,5944557
2019-05-21,224.011,227.78,223.812,226.669,5894512
2019-05-22,225.892,227.638,225.529,226.111,4452852
2019-05-23,224.866,225.007,221.638,223.527,4338764
2019-05-24,224.229,226.13,222.633,224.571,3279558
2019-05-28,225.34,226.081,219.356,219.51,6806811
2019-05-29,216.983,220.383,215.748,219.824,4365024
2019-05-30,219.376,222.492,218.863,220.81,2918892
2019-05-31,219.405,220.925,217.152,219.272,3623394
2019-06-03,219.006,221.084,214.04,214.504,5513115
2019-06-04,215.966,218.596,212.963,218.33,5504871
2019-06-05,220.506,222.892,218.756,220.153,3522581
2019-06-06,220.467,221.209,219.207,219.289,2900325
2019-06-07,220.259,224.068,219.622,223.783,3128946
2019-06-10,224.078,226.414,223.062,225.007,2570411
2019-06-11,225.36,227.314,222.833,222.955,3355730
2019-06-12,223.25,223.527,219.728,221.741,3585882
2019-06-13,222.024,222.482,220.458,222.14,3427557
2019-06-14,222.892,224.17,221.143,223.489,2377518
2019-06-17,224.088,225.054,223.355,224.059,2492630
2019-06-18,225.435,227.107,223.29,223.803,3823302
2019-06-19,224.088,228.978,223.621,227.895,4616082
2019-06-20,229.178,230.279,225.34,225.674,4172805
2019-06-21,226.622,230.887,224.876,229.796,6942396
2019-06-24,228.941,230.099,225.766,227.372,3473386
2019-06-25,227.077,228.666,225.36,225.578,3494523
2019-06-26,225.892,225.966,221.465,221.788,4229995
2019-06-27,222.482,226.032,221.495,224.401,3695611
2019-06-28,224.532,224.741,217.372,222.254,7386066
2019-07-01,224.04,224.239,219.262,221.011,4511224
2019-07-02,220.962,222.234,218.189,222.218,4243022
2019-07-03,222.538,225.454,222.282,223.346,2809935
2019-07-05,222.596,226.594,222.3,224.961,3255281
2019-07-08,224.467,225.874,223.042,225.746,2088835
2019-07-09,222.814,224.152,221.98,224.088,3046596
2019-07-10,224.807,226.916,223.593,225.417,3022460
2019-07-11,232.994,238.353,226.869,237.867,11273774
2019-07-12,238.294,242.739,238.294,242.207,5858442
2019-07-15,241.438,243.793,240.677,242.264,2866975
2019-07-16,241.684,243.329,239.728,241.068,3427062
2019-07-17,240.459,244.753,240.015,242.861,4386146
2019-07-18,241.97,242.729,234.325,237.391,6397299
2019-07-19,237.811,239.311,233.537,233.755,4845138
2019-07-22,232.568,235.864,231.847,232.568,4505981
2019-07-23,231.789,233.27,229.549,232.292,3172051
2019-07-24,230.25,230.289,223.27,228.747,5340251
2019-07-25,228.747,230.211,226.158,226.537,3692083
2019-07-26,226.842,231.247,224.542,230.392,3691745
2019-07-29,230.299,232.549,229.843,231.19,2201786
2019-07-30,232.217,232.332,228.143,232.217,2095645
2019-07-31,233.46,234.229,226.328,226.832,3878054
2019-08-01,226.983,229.158,225.226,227.031,3967291
2019-08-02,227.42,229.15,224.17,227.763,2939686
2019-08-05,226.014,227.658,220.962,223.203,6381296
2019-08-06,224.02,226.15,221.874,226.15,3878732
2019-08-07,224.334,225.007,219.758,224.503,3519549
2019-08-08,224.257,225.588,221.693,225.539,3107737
2019-08-09,225.637,228.095,224.209,226.47,2783128
2019-08-12,224.779,225.855,221.371,221.531,2891007
2019-08-13,220.144,228.134,219.984,227.003,3046291
2019-08-14,224.723,226.26,221.352,221.531,3803357
2019-08-15,222.588,223.393,219.926,222.472,2759451
2019-08-16,223.498,225.064,222.406,223.793,3085030
2019-08-19,225.426,226.337,222.33,222.892,2933779
2019-08-20,222.435,222.785,218.53,218.748,3514830
2019-08-21,218.776,220.317,217.969,218.932,3032229
2019-08-22,218.932,218.932,211.922,212.168,4939077
2019-08-23,212.129,214.123,208.93,210.101,5300282
2019-08-26,211.796,213.657,209.907,210.484,3204498
2019-08-27,211.076,211.684,202.765,203.059,5477002
2019-08-28,202.472,209.289,201.114,207.067,5328844
2019-08-29,207.665,211.588,207.665,210.061,4449201
2019-08-30,212.841,214.087,211.578,213.156,3715350
2019-09-03,211.085,211.485,208.104,210.061,3713736
2019-09-04,211.275,212.178,206.327,206.535,4985667
2019-09-05,209.498,210.876,207.288,209.12,4673774
2019-09-06,209.661,211.285,208.217,208.597,4592695
2019-09-09,208.597,211.321,208.188,210.117,4276853
2019-09-10,210.819,213.412,210.247,211.741,4674514
2019-09-11,211.77,213.394,208.207,213.354,3478187
2019-09-12,214.059,215.328,209.223,209.594,5174974
2019-09-13,213.24,216.478,211.892,213.792,4942555
2019-09-16,213.079,216.043,212.445,214.523,3249282
2019-09-17,213.317,214.115,211.549,212.795,2631728
2019-09-18,211.219,213.374,209.775,211.057,3253547
2019-09-19,212.31,214.087,211.606,213.108,2978600
2019-09-20,214.845,215.054,212.235,213.147,6834402
2019-09-23,210.267,211.2,208.948,209.357,3806942
2019-09-24,209.907,210.337,204.009,205.908,5515439
2019-09-25,205.253,207.278,203.297,203.325,5115084
2019-09-26,204.124,204.645,195.318,197.19,11430961
2019-09-27,199.66,200.315,196.781,197.001,5283906
2019-09-30,195.51,199.983,195.025,198.89,5824237
2019-10-01,200.591,200.591,194.085,198.795,6042432
2019-10-02,197.799,200.75,197.019,198.368,5382111
2019-10-03,197.334,197.997,194.96,197.086,4242205
2019-10-04,198.455,201.207,196.876,201.162,4055255
2019-10-07,200.466,203.658,200.41,202.463,4236038
2019-10-08,200.876,203.156,199.859,201.436,5330396
2019-10-09,202.594,204.493,201.492,203.25,4920962
2019-10-10,199.67,205.112,199.06,204.732,5794138
2019-10-11,206.414,209.433,202.792,203.241,6467950
2019-10-14,202.792,204.38,201.244,201.864,4691238
2019-10-15,212.785,219.492,211.485,218.35,14718443
2019-10-16,216.25,217.325,214.2,216.869,5905265
2019-10-17,218.438,223.859,217.126,222.985,7242135
2019-10-18,223.707,225.5,221.247,224.532,5379858
2019-10-21,224.247,224.751,221.618,223.212,3473828
2019-10-22,222.955,230.153,222.519,228.302,6335215
2019-10-23,227.297,230.392,225.795,226.794,4273287
2019-10-24,226.983,227.392,223.203,223.765,2807823
2019-10-25,223.203,225.187,221.618,224.144,3076052
2019-10-28,224.475,227.297,224.152,226.091,3231317
2019-10-29,226.081,231.713,225.408,230.877,3856086
2019-10-30,230.782,233.613,230.601,233.184,3605533
2019-10-31,232.796,234.012,228.712,231.257,4327534
2019-11-01,232.443,234.591,230.774,230.812,3190267
2019-11-04,232.122,232.302,228.712,229.916,3481855
2019-11-05,232.225,232.689,228.884,229.072,5893410
2019-11-06,228.52,230.611,227.952,229.264,4008703
2019-11-07,230.584,234.98,229.926,234.713,3984338
2019-11-08,234.99,236.413,233.366,235.179,2404280
2019-11-11,233.414,234.713,231.837,232.539,1929379
2019-11-12,232.083,234.05,231.913,233.584,2067957
2019-11-13,233.241,235.093,231.703,232.065,3741180
2019-11-14,232.282,234.354,231.969,234.117,2296889
2019-11-15,234.383,252.179,233.687,246.54,11078208
2019-11-18,246.167,254.821,246.167,249.767,7632880
2019-11-19,251.894,251.989,248.502,250.962,4373125
2019-11-20,249.149,252.607,248.228,252.169,4525665
2019-11-21,251.874,254.116,250.66,253.071,3616732
2019-11-22,253.054,254.202,251.676,253.348,3062574
2019-11-25,254.212,258.989,253.508,258.687,4462430
2019-11-26,256.889,258.306,256.396,257.517,3276622
2019-11-27,257.155,258.02,255.039,256.861,2539406
2019-11-29,254.507,257.08,253.813,256.13,1661947
2019-12-02,257.878,258.086,254.934,255.93,2751210
2019-12-03,253.471,254.792,250.612,253.404,3559090
2019-12-04,257.725,257.934,254.99,255.616,2943973
2019-12-05,255.541,258.818,253.916,258.086,3668808
2019-12-06,259.739,260.015,256.415,257.393,3079462
2019-12-09,257.943,258.04,254.856,254.962,2938202
2019-12-10,255.019,256.861,251.734,256.795,2737934
2019-12-11,255.655,257.84,255.418,257.687,2994996
2019-12-12,258.182,260.889,257.251,260.556,3261465
2019-12-13,261.791,264.411,261.001,262.265,3917897
2019-12-16,264.564,271.402,263.699,268.277,5077177
2019-12-17,268.239,268.961,265.647,266.853,4800379
2019-12-18,267.347,270.888,267.337,269.074,3942432
2019-12-19,271.014,273.025,269.751,270.661,3362346
2019-12-20,274.573,275.618,268.706,268.779,7193324
2019-12-23,269.568,271.782,268.989,271.097,2284768
2019-12-24,271.241,271.763,269.692,270.585,777245
2019-12-26,271.277,272.152,270.585,271.591,1143704
2019-12-27,271.936,272.418,271.023,271.896,1684185
2019-12-30,271.971,272.418,269.586,269.958,1645952
2019-12-31,269.789,270.175,267.489,270.074,2421148
2020-01-02,270.074,271.64,266.205,268.697,2769553
2020-01-03,263.899,268.135,261.232,265.978,2952097
2020-01-06,264.593,267.935,263.851,267.84,3351728
2020-01-07,267.073,267.783,264.193,266.205,2718724
2020-01-08,267.793,273.197,266.444,271.828,3679056
2020-01-09,270.357,273.025,269.834,270.291,3089886
2020-01-10,271.99,271.99,268.44,271.136,2697365
2020-01-13,270.422,270.501,261.836,262.608,7616164
2020-01-14,262.38,264.81,261.126,264.81,6604880
2020-01-15,265.514,275.276,265.494,272.294,6620017
2020-01-16,273.768,276.503,271.856,276.283,4038816
2020-01-17,275.618,276.245,271.808,274.203,5042243
2020-01-21,272.75,277.946,271.936,276.084,5402515
2020-01-22,277.434,277.564,273.169,276.14,3393564
2020-01-23,275.618,276.131,272.521,275.106,3450222
2020-01-24,274.079,275.552,267.85,268.989,4004175
2020-01-27,264.593,264.668,257.28,260.973,4789277
2020-01-28,260.821,264.925,260.261,262.627,4725504
2020-01-29,260.918,262.92,258.059,259.881,4314870
2020-01-30,258.914,258.914,253.481,258.135,4584625
2020-01-31,255.541,256.111,249.121,250.299,6022818
2020-02-03,252.758,254.335,248.779,251.743,6146891
2020-02-04,254.725,260.45,254.363,258.011,4670071
2020-02-05,262.38,272.856,262.227,271.668,6271018
2020-02-06,272.856,273.092,266.406,268.658,3313575
2020-02-07,269.044,269.531,265.409,265.693,3729391
2020-02-10,262.958,265.751,262.237,263.669,3425990
2020-02-11,263.51,267.86,262.655,267.155,3257076
2020-02-12,271.014,280.196,270.101,278.79,7295417
2020-02-13,275.733,281.013,275.733,277.623,3881145
2020-02-14,277.632,279.238,273.12,274.46,2705659
2020-02-18,275.306,278.667,274.669,277.574,3529170
2020-02-19,278.686,281.753,278.116,280.492,3288737
2020-02-20,278.543,279.417,273.671,277.564,3140914
2020-02-21,276.035,277.918,274.327,276.91,3255042
2020-02-24,263.548,265.485,255.058,255.191,9568824
2020-02-25,257.355,259.045,240.686,241.98,8894639
2020-02-26,243.443,247.885,237.666,241.618,7410253
2020-02-27,237.421,240.821,231.561,233.27,8277492
2020-02-28,226.185,236.175,225.34,234.219,10846080
2020-03-02,236.404,251.02,229.945,250.899,9651195
2020-03-03,252.95,257.546,238.141,240.126,10001506
2020-03-04,266.406,271.772,259.255,265.865,15819576
2020-03-05,258.695,265.865,257.164,259.938,6431448
2020-03-06,253.015,261.791,249.786,260.794,5836546
2020-03-09,242.938,258.543,238.151,251.203,8785220
2020-03-10,256.966,260.812,250.347,257.213,8018154
2020-03-11,251.989,262.048,251.04,255.182,8433270
2020-03-12,238.854,250.1,229.67,230.033,11425889
2020-03-13,240.793,252.075,223.527,251.001,10088785
2020-03-16,225.035,226.689,206.631,207.62,11167244
2020-03-17,212.973,229.52,210.63,225.321,10450520
2020-03-18,208.292,213.546,184.693,200.276,14000432
2020-03-19,200.201,208.634,192.792,202.802,8741313
2020-03-20,205.918,214.636,187.733,190.619,10149108
2020-03-23,186.402,189.84,173.19,179.783,11547701
2020-03-24,186.498,203.241,183.619,202.802,9640032
2020-03-25,202.129,228.362,199.28,216.356,10853515
2020-03-26,215.939,237.999,214.326,235.636,8148359
2020-03-27,224.161,232.149,219.814,223.697,5288705
2020-03-30,223.877,234.438,223.877,231.847,5775718
2020-03-31,224.658,234.856,224.219,230.081,5913028
2020-04-01,220.221,227.526,217.219,218.98,4930111
2020-04-02,217.088,223.27,208.55,221.855,5025702
2020-04-03,219.878,220.819,209.698,211.741,5040146
2020-04-06,221.446,229.993,216.925,229.15,6899548
2020-04-07,239.718,246.071,227.459,228.864,5401938
2020-04-08,228.529,248.344,227.212,247.116,6925939
2020-04-09,244.506,249.483,241.363,243.699,5338476
2020-04-13,241.799,244.468,238.207,243.118,3213900
2020-04-14,248.199,251.933,246.348,249.567,5179539
2020-04-15,254.954,261.097,249.739,259.881,8499178
2020-04-16,261.516,276.787,258.353,275.352,8387687
2020-04-17,277.709,280.5,264.898,268.077,6348609
2020-04-20,263.224,266.652,259.512,260.319,4414062
2020-04-21,253.689,258.343,252.103,252.977,4310969
2020-04-22,257.962,261.866,255.304,255.588,3970802
2020-04-23,257.468,266.133,256.994,263.253,4791142
2020-04-24,265.076,269.32,262.038,268.74,3539167
2020-04-27,270.529,273.899,268.144,271.233,4016887
2020-04-28,274.945,275.183,263.52,266.036,4186742
2020-04-29,269.416,270.109,263.966,265.4,4615438
2020-04-30,264.488,272.172,263.422,269.853,8271519
2020-05-01,266.064,266.642,257.982,262.504,3822065
2020-05-04,262.484,265.666,260.29,265.303,3136826
2020-05-05,267.556,273.102,265.076,270.376,2711046
2020-05-06,272.266,274.64,266.113,266.424,2795407
2020-05-07,268.542,269.692,262.512,262.958,3427631
2020-05-08,267.108,267.583,263.548,264.81,3468601
2020-05-11,263.461,267.669,263.185,266.35,3783521
2020-05-12,269.2,270.471,265.448,265.448,4567615
2020-05-13,262.484,264.252,254.241,256.5,5932992
2020-05-14,254.582,269.834,254.316,268.125,6183330
2020-05-15,269.808,276.787,268.23,268.45,13204154
2020-05-18,275.402,276.529,269.436,270.67,4354124
2020-05-19,268.249,271.837,266.53,266.69,3315852
2020-05-20,270.244,270.244,264.536,265.703,3468940
2020-05-21,263.908,267.698,262.893,264.735,3907114
2020-05-22,265.086,267.793,262.76,267.537,3167876
2020-05-26,273.568,274.061,269.88,272.086,4950983
2020-05-27,274.402,280.31,268.304,280.281,6089961
2020-05-28,282.286,285.715,279.835,280.473,4756782
2020-05-29,281.136,284.506,277.583,281.248,6777261
2020-06-01,280.519,282.316,277.307,282.266,3137061
2020-06-02,281.935,284.25,278.391,282.628,2988135
2020-06-03,284.023,286.141,279.311,281.714,4725875
2020-06-04,279.732,280.929,271.516,275.019,4741071
2020-06-05,280.5,289.968,277.262,287.726,6019949
2020-06-08,284.763,291.432,284.099,285.552,5024114
2020-06-09,285.943,288.476,283.568,285.296,3318455
2020-06-10,285.048,286.312,279.426,282.095,3572404
2020-06-11,279.9,279.9,259.084,261.782,7195476
2020-06-12,268.164,271.345,257.137,263.091,5870928
2020-06-15,256.518,264.81,252.538,264.136,4873606
2020-06-16,272.589,274.536,265.211,270.338,4604463
2020-06-17,272.266,272.266,268.687,269.977,2751238
2020-06-18,267.965,269.209,264.44,268.925,3171922
2020-06-19,272.836,274.754,269.568,269.871,5577753
2020-06-22,268.523,271.489,265.255,271.193,2346207
2020-06-23,272.436,277.317,269.721,275.761,4342062
2020-06-24,272.418,275.306,264.63,267.965,3669093
2020-06-25,267.135,275.001,265.076,274.47,3359008
2020-06-26,273.492,274.812,264.859,265.817,5442592
2020-06-29,267.3,270.841,265.589,268.494,2543332
2020-06-30,267.411,274.687,266.549,273.312,3165180
2020-07-01,274.127,278.354,273.578,275.886,2486502
2020-07-02,278.449,280.851,275.382,276.377,2128107
2020-07-06,280.784,281.205,277.365,280.604,2584689
2020-07-07,278.602,281.267,274.243,274.878,2240098
2020-07-08,275.542,278.781,273.986,276.465,2144728
2020-07-09,273.454,276.634,266.396,269.808,3304099
2020-07-10,272.654,272.654,266.018,269.862,2581109
2020-07-13,270.661,282.171,270.366,277.719,4600950
2020-07-14,275.959,287.005,274.935,285.895,4570228
2020-07-15,279.008,287.9,276.74,281.743,5522059
2020-07-16,282.637,288.041,280.929,284.603,4148907
2020-07-17,286.396,288.155,283.767,284.023,3255740
2020-07-20,284.26,285.972,280.196,281.185,2563636
2020-07-21,282.653,284.462,280.88,282.732,2526980
2020-07-22,282.495,284.375,279.664,284.187,2089058
2020-07-23,285.601,285.876,279.152,280.757,2555163
2020-07-24,281.07,281.945,277.272,278.714,2607056
2020-07-27,276.529,279.969,275.561,276.683,2223671
2020-07-28,276.035,279.275,275.411,277.926,2436256
2020-07-29,279.33,287.015,277.994,284.167,2884368
2020-07-30,279.542,283.968,276.959,282.847,2379976
2020-07-31,281.166,281.441,276.179,280.575,4223559
2020-08-03,281.296,282.542,277.253,281.316,2837062
2020-08-04,279.761,286.209,278.058,282.152,3879872
2020-08-05,284.297,289.997,282.646,289.533,3253458
2020-08-06,289.095,293.036,287.624,291.022,3567360
2020-08-07,290.351,295.591,290.351,293.778,2806696
2020-08-10,293.748,296.948,292.418,295.687,2766872
2020-08-11,299.228,300.748,291.573,292.39,3257253
2020-08-12,294.659,299.57,294.339,298.631,3147443
2020-08-13,297.139,298.249,294.517,297.917,2330598
2020-08-14,297.016,300.149,295.335,299.941,1928910
2020-08-17,297.855,300.037,295.924,296.987,2992011
2020-08-18,298.356,299.01,292.532,293.578,2719857
2020-08-19,293.539,296.055,292.04,292.248,2230345
2020-08-20,291.734,292.134,289.105,290.341,2423626
2020-08-21,288.451,292.134,287.328,291.101,2685530
2020-08-24,293.578,293.654,283.994,286.189,3153866
2020-08-25,289.285,289.428,285.22,289.304,2028353
2020-08-26,288.165,288.524,281.316,286.17,3430704
2020-08-27,287.632,291.679,283.083,288.82,2504899
2020-08-28,289.409,292.637,286.302,291.318,3111929
2020-08-31,291.773,296.122,289.598,289.608,4685349
2020-09-01,287.395,291.632,287.242,289.873,2684138
2020-09-02,289.617,297.689,289.617,296.75,3071860
2020-09-03,298.375,300.056,290.708,293.026,4179187
2020-09-04,293.263,294.498,284.119,289.095,3130879
2020-09-08,288.212,288.62,281.524,284.699,2799982
2020-09-09,286.949,292.164,285.798,289.114,2369549
2020-09-10,289.78,291.386,281.422,282.248,2613381
2020-09-11,283.842,285.145,276.604,280.519,3316797
2020-09-14,281.925,289.465,281.925,287.1,1929744
2020-09-15,288.496,289.789,284.753,285.876,1578267
2020-09-16,287.566,290.53,284.899,285.202,3695264
2020-09-17,283.331,286.009,281.09,283.757,2573191
2020-09-18,283.786,288.82,282.646,286.588,4079574
2020-09-21,279.568,279.624,271.363,278.372,4433097
2020-09-22,277.68,279.712,272.551,273.796,3400110
2020-09-23,274.47,275.513,271.516,271.808,3987483
2020-09-24,271.856,274.402,269.495,272.304,3083601
2020-09-25,270.994,282.171,270.964,281.45,2639411
2020-09-28,285.077,288.458,281.753,282.134,2768265
2020-09-29,282.552,284.232,279.771,283.006,1932218
2020-09-30,282.885,292.637,282.857,290.084,3758769
2020-10-01,291.158,293.253,287.642,291.308,2935419
2020-10-02,290.396,295.307,286.901,290.282,2512837
2020-10-05,293.162,296.285,291.357,296.028,1761115
2020-10-06,296.769,298.012,291.688,292.571,2616401
2020-10-07,293.863,302.154,293.863,300.681,2790665
2020-10-08,300.929,302.714,298.668,299.98,2210454
2020-10-09,302.078,305.336,301.394,305.033,2180625
2020-10-12,306.237,310.359,306.133,307.017,2605388
2020-10-13,305.649,310.483,304.916,308.365,2916388
2020-10-14,299.676,307.568,297.917,299.466,4788825
2020-10-15,296.683,304.235,294.329,302.001,3409870
2020-10-16,302.819,309.238,302.144,306.949,3539547
2020-10-19,305.686,307.766,299.667,301.679,2667915
2020-10-20,303.901,305.762,300.786,300.91,2137338
2020-10-21,300.91,303.779,299.779,300.331,2298944
2020-10-22,299.893,305.229,299.827,303.076,2257786
2020-10-23,306.277,312.306,305.298,307.595,2525171
2020-10-26,303.616,304.954,296.387,300.578,2588510
2020-10-27,300.578,300.994,297.196,298.21,2609172
2020-10-28,291.534,295.706,286.066,286.57,3548481
2020-10-29,285.266,287.956,280.5,282.562,3524335
2020-10-30,282.134,285.818,278.751,283.91,3823297
2020-11-02,290.901,290.901,285.989,290.396,4857056
2020-11-03,295.384,303.732,293.112,299.01,4346188
2020-11-04,321.215,335.364,317.416,329.894,11118292
2020-11-05,333.162,335.867,325.366,329.743,5144299
2020-11-06,325.981,327.511,320.598,323.286,3218827
2020-11-09,340.835,342.355,324.707,325.668,4981874
2020-11-10,325.184,331.139,323.95,329.089,4012326
2020-11-11,331.386,332.004,325.101,327.237,2201634
2020-11-12,326.951,335.432,325.431,329.753,3125641
2020-11-13,332.053,333.04,328.263,330.93,2624915
2020-11-16,333.979,334.577,326.598,332.014,2998985
2020-11-17,327.881,328.784,323.324,327.606,2748828
2020-11-18,328.852,329.42,319.23,320.542,2926004
2020-11-19,318.477,319.21,311.071,313.55,4229786
2020-11-20,311.708,314.176,308.641,311.424,3979439
2020-11-23,312.212,312.866,308.525,311.764,2727863
2020-11-24,312.791,316.341,311.167,312.638,4041070
2020-11-25,315.248,315.248,306.257,310.009,3380473
2020-11-27,310.323,315.327,308.763,314.442,1675140
2020-11-30,311.812,314.442,307.31,312.932,5659361
2020-12-01,320.787,329.468,316.277,317.462,4103196
2020-12-02,317.984,327.359,317.756,323.38,3078409
2020-12-03,323.704,328.243,322.392,324.423,4480866
2020-12-04,323.095,328.203,322.858,326.715,3486251
2020-12-07,325.639,326.715,322.364,324.835,3211953
2020-12-08,321.927,326.725,321.3,324.835,2646465
2020-12-09,325.782,326.277,318.993,321.605,2784760
2020-12-10,322.308,322.584,316.798,317.16,3102274
2020-12-11,315.745,316.438,312.193,314.756,3289540
2020-12-14,317.519,320.504,313.617,313.873,2654723
2020-12-15,316.685,318.433,314.727,317.178,2802411
2020-12-16,314.538,319.039,312.126,316.874,2533410
2020-12-17,317.311,319.913,314.974,319.048,2704744
2020-12-18,319.837,319.923,311.897,315.971,9362932
2020-12-21,310.074,314.642,307.587,313.826,3098152
2020-12-22,312.961,314.671,311.395,312.828,2216648
2020-12-23,314.215,319.029,313.777,315.229,2514735
2020-12-24,314.167,318.802,314.167,318.222,1457070
2020-12-28,320.494,324.767,320.35,323.05,2471886
2020-12-29,324.945,328.033,322.164,324.349,2437225
2020-12-30,324.091,325.896,321.662,322.156,1998334
2020-12-31,322.201,327.844,321.27,327.453,2108854
2021-01-04,328.184,328.774,317.854,326.361,4501893
2021-01-05,325.613,328.099,321.672,321.972,3384550
2021-01-06,314.794,335.679,312.912,335.471,7026675
2021-01-07,334.806,342.186,334.224,340.864,3605428
2021-01-08,342.707,343.153,335.015,339.324,3157031
2021-01-11,338.603,340.171,335.393,336.865,2886282
2021-01-12,334.244,336.241,331.718,333.704,2541002
2021-01-13,332.459,333.181,327.977,331.538,2114477
2021-01-14,333.219,335.061,327.217,327.322,3126912
2021-01-15,326.001,329.667,322.849,328.043,4044802
2021-01-19,332.609,333.324,328.292,328.877,3599600
2021-01-20,328.586,328.774,322.932,327.606,3252133
2021-01-21,327.579,337.001,327.511,331.5,4016102
2021-01-22,329.914,331.139,324.53,324.539,2768665
2021-01-25,324.158,327.187,321.785,324.785,2684079
2021-01-26,327.303,328.243,319.883,320.398,2642511
2021-01-27,314.727,315.622,307.225,310.94,5109180
2021-01-28,314.358,323.637,312.363,315.762,2966611
2021-01-29,314.253,316.57,308.744,311.5,4175996
2021-02-01,312.847,315.762,310.699,311.897,3234314
2021-02-02,314.784,321.823,314.784,316.287,2852534
2021-02-03,315.622,317.644,312.449,315.515,2717332
2021-02-04,310.313,313.085,306.645,307.51,6385005
2021-02-05,310.113,311.404,302.069,303.028,7740406
2021-02-08,305.354,305.363,302.373,302.867,5095561
2021-02-09,302.457,309.134,300.405,307.805,4387396
2021-02-10,310.626,313.521,307.926,311.327,4415056
2021-02-11,312.82,314.358,309.552,311.013,2973544
2021-02-12,309.714,310.388,306.179,306.504,2956737
2021-02-16,305.686,307.995,301.128,303.132,4646832
2021-02-17,302.04,306.846,300.901,305.211,2824740
2021-02-18,304.318,307.757,303.663,306.663,2554215
2021-02-19,306.978,307.073,302.647,303.093,2477809
2021-02-22,300.206,307.264,299.152,305.953,2879091
2021-02-23,308.139,311.84,305.013,307.69,3454444
2021-02-24,306.741,311.518,304.452,310.207,3598813
2021-02-25,309.096,311.518,305.686,307.093,2977223
2021-02-26,308.669,315.534,308.005,310.217,5815035
2021-03-01,312.221,316.466,311.592,312.498,4496855
2021-03-02,312.82,315.308,311.792,312.488,2751063
2021-03-03,311.252,315.771,310.739,310.826,3255195
2021-03-04,312.049,318.27,310.636,311.718,5345540
2021-03-05,312.847,325.231,312.837,324.11,4886641
2021-03-08,324.025,330.56,322.715,326.981,3662346
2021-03-09,329.546,337.341,328.08,328.679,4580897
2021-03-10,330.474,331.015,325.431,326.459,3225862
2021-03-11,327.53,332.401,326.705,329.714,2699284
2021-03-12,330.958,334.388,329.846,333.628,2228842
2021-03-15,334.481,335.412,329.439,331.634,2500989
2021-03-16,331.301,333.002,329.773,332.3,3099105
2021-03-17,332.821,335.537,329.696,330.02,2809776
2021-03-18,330.674,341.408,330.17,339.28,3533908
2021-03-19,339.153,347.16,336.43,342.592,9148292
2021-03-22,342.042,345.395,337.473,343.79,3740462
2021-03-23,345.642,348.177,344.122,345.328,3308149
2021-03-24,343.02,350.293,342.525,347.295,3636491
2021-03-25,347.295,348.7,340.532,347.759,3224279
2021-03-26,348.292,353.343,346.991,352.802,3158414
2021-03-29,352.698,356.562,351.407,355.223,2924386
2021-03-30,353.799,355.985,348.405,350.067,3271832
2021-03-31,349.354,353.286,348.405,348.661,3581739
2021-04-01,348.783,349.251,342.754,343.989,3177641
2021-04-05,346.372,349.193,344.522,346.904,2891331
2021-04-06,345.574,346.535,339.913,341.451,2879676
2021-04-07,341.281,342.859,337.874,342.65,2304082
2021-04-08,340.266,343.836,340.266,341.94,2589513
2021-04-09,345.185,352.926,343.923,352.642,2650171
2021-04-12,350.922,355.937,350.514,352.622,3262496
2021-04-13,352.593,355.461,350.788,350.941,2830340
2021-04-14,351.729,354.236,351.017,352.005,2993930
2021-04-15,356.097,367.675,356.097,365.481,4789476
2021-04-16,369.147,369.147,361.218,366.422,4836829
2021-04-19,365.473,368.644,364.047,365.32,3164550
2021-04-20,365.34,372.86,364.921,371.59,3573001
2021-04-21,373.77,376.223,370.57,373.726,2639332
2021-04-22,373.384,373.679,368.463,371.598,2901323
2021-04-23,370.732,376.709,369.7,375.13,2415308
2021-04-26,374.666,374.845,370.353,370.961,1752479
2021-04-27,369.839,371.398,367.619,369.7,1876530
2021-04-28,370.324,372.024,368.556,369.772,2013125
2021-04-29,371.797,376.868,371.37,376.288,2130543
2021-04-30,375.785,376.582,373.296,373.717,2484386
2021-05-03,375.785,381.188,375.342,380.373,2740986
2021-05-04,379.984,386.526,378.124,385.474,3454467
2021-05-05,384.684,386.785,383.868,386.554,2184400
2021-05-06,387.022,390.63,386.612,388.871,3264184
2021-05-07,388.901,392.672,388.019,391.381,1975295
2021-05-10,392.909,399.205,391.912,394.408,2656317
2021-05-11,394.514,395.739,384.78,385.813,3226976
2021-05-12,383.544,385.006,379.223,379.878,3082263
2021-05-13,380.722,387.189,378.881,382.87,2815580
2021-05-14,385.139,386.64,382.813,384.019,2212072
2021-05-17,383.564,386.563,382.88,382.936,1690397
2021-05-18,383.917,386.982,380.713,384.57,2875632
2021-05-19,383.733,384.884,378.825,383.743,2969934
2021-05-20,383.772,387.801,382.643,382.945,2247313
2021-05-21,384.922,392.302,383.706,385.748,4584050
2021-05-24,386.443,387.868,384.134,385.102,2010244
2021-05-25,385.948,387.83,383.182,387.069,2438995
2021-05-26,386.187,389.176,385.159,387.218,2031707
2021-05-27,388.824,388.998,384.57,386.736,2179000
2021-05-28,386.736,389.338,384.227,386.015,2526952
2021-06-01,387.703,387.703,380.602,381.143,2347203
2021-06-02,383.412,383.412,379.1,380.327,2382830
2021-06-03,378.124,383.98,377.504,382.301,2434254
2021-06-04,385.111,385.149,379.194,380.134,3191866
2021-06-07,381.362,381.599,373.621,375.084,3578892
2021-06-08,375.519,377.42,373.669,376.471,3256095
2021-06-09,377.959,380.268,375.332,375.881,2055043
2021-06-10,376.63,377.513,373.412,376.233,4304368
2021-06-11,377.978,377.988,369.957,372.87,3302193
2021-06-14,372.32,374.342,370.277,374.046,2854546
2021-06-15,374.808,376.241,371.531,375.112,3036838
2021-06-16,375.881,377.798,371.719,372.27,3554456
2021-06-17,371.085,373.041,369.791,372.366,3769206
2021-06-18,364.257,369.316,364.237,366.223,5870498
2021-06-21,366.223,375.463,366.078,374.4,4082094
2021-06-22,376.791,376.828,374.163,374.986,4215273
2021-06-23,374.163,375.272,371.758,372.044,3128116
2021-06-24,374.639,378.245,373.24,375.148,3518355
2021-06-25,376.306,385.607,375.292,380.868,17999123
2021-06-28,380.868,380.906,374.265,377.591,3395340
2021-06-29,378.064,379.223,373.848,374.428,2614282
2021-06-30,373.897,377.532,373.202,376.63,3057504
2021-07-01,378.124,381.115,377.913,380.81,2847612
2021-07-02,380.998,385.502,379.868,385.016,2107772
2021-07-06,384.373,386.717,381.589,385.873,2780597
2021-07-07,385.948,387.663,382.994,387.18,2413987
2021-07-08,384.315,386.404,380.988,385.577,2161098
2021-07-09,387.999,388.673,386.224,387.602,2210300
2021-07-12,386.583,391.637,385.911,391.295,2979810
2021-07-13,391.618,394.733,390.989,393.651,3135424
2021-07-14,395.758,397.4,388.768,390.079,3762448
2021-07-15,387.418,396.64,382.994,395.074,3770715
2021-07-16,396.308,397.173,392.813,394.743,2791351
2021-07-19,392.435,394.58,382.623,384.731,3839601
2021-07-20,386.563,392.899,386.196,388.417,3388407
2021-07-21,392.263,392.425,386.404,389.983,1981798
2021-07-22,391.275,392.045,389.128,391.049,1511840
2021-07-23,393.061,394.399,391.246,392.871,1713780
2021-07-26,392.045,392.841,386.472,388.95,2374040
2021-07-27,387.504,390.564,385.111,390.419,2796899
2021-07-28,389.851,389.851,382.614,384.837,2601645
2021-07-29,386.822,388.048,384.134,387.583,1698577
2021-07-30,386.335,389.166,385.863,387.703,1982062
2021-08-02,388.979,391.674,388.265,390.859,1920930
2021-08-03,391.097,397.033,390.402,396.803,2654464
2021-08-04,396.945,398.473,394.753,396.473,2121559
2021-08-05,396.955,397.134,383.632,386.736,3826155
2021-08-06,387.514,391.987,387.514,390.439,2066960
2021-08-09,390.278,391.474,385.948,386.443,1605228
2021-08-10,386.099,389.052,384.276,387.298,1533001
2021-08-11,388.472,389.318,383.278,383.495,1640113
2021-08-12,382.805,384.426,380.268,381.817,2062814
2021-08-13,382.88,385.671,381.779,385.312,1635060
2021-08-16,385.474,392.605,383.119,392.405,2528276
2021-08-17,392.302,397.372,391.854,396.689,2400724
2021-08-18,396.298,396.517,392.292,392.51,3229088
2021-08-19,390.676,402.872,387.876,402.444,3407270
2021-08-20,402.872,405.712,401.531,404.163,2553720
2021-08-23,404.961,404.961,399.625,400.061,2526119
2021-08-24,400.213,400.61,396.63,398.236,1721897
2021-08-25,396.757,398.427,394.505,394.782,2061863
2021-08-26,394.808,396.336,391.854,392.065,1473013
2021-08-27,393.156,395.36,391.372,393.858,1724144
2021-08-30,393.858,395.569,393.051,393.421,1365741
2021-08-31,392.208,395.73,389.594,391.513,4517773
2021-09-01,391.77,394.903,386.785,392.538,2163042
2021-09-02,394.228,399.177,393.375,398.521,3335909
2021-09-03,396.83,398.796,395.607,397.715,1706337
2021-09-07,395.313,397.143,392.758,396.205,2041764
2021-09-08,396.158,397.725,389.574,390.685,2405518
2021-09-09,390.64,395.236,389.318,389.907,3730471
2021-09-10,392.226,392.642,379.984,381.228,4466657
2021-09-13,385.065,393.393,383.623,391.236,3251087
2021-09-14,394.134,394.134,388.265,389.375,3051168
2021-09-15,389.357,397.753,386.509,394.068,3370181
2021-09-16,396.109,399.616,391.656,393.421,2397386
2021-09-17,391.665,397.439,391.665,396.555,4804016
2021-09-20,393.499,395.748,385.768,389.528,2966394
2021-09-21,391.702,395.266,389.061,389.186,2524083
2021-09-22,382.197,388.863,382.197,385.748,3845489
2021-09-23,386.785,391.551,384.629,385.111,2841131
2021-09-24,384.087,384.98,382.472,384.219,2066456
2021-09-27,384.922,389.007,382.215,382.511,2763809
2021-09-28,379.994,381.313,374.721,376.233,3300722
2021-09-29,374.701,379.282,373.572,377.922,2178877
2021-09-30,378.938,380.829,368.529,368.795,4004891
2021-10-01,369.611,371.58,361.596,370.391,3333821
2021-10-04,369.631,372.965,363.153,365.271,3257755
2021-10-05,367.466,373.77,367.38,371.332,3464118
2021-10-06,368.805,372.603,364.18,372.11,2976310
2021-10-07,374.474,385.246,374.428,381.966,2981333
2021-10-08,383.584,386.148,380.03,385.52,2132033
2021-10-11,385.084,388.122,381.512,382.243,2292942
2021-10-12,382.357,385.444,379.716,380.592,2559637
2021-10-13,380.686,382.547,375.756,380.886,3202086
2021-10-14,401.76,409.158,394.335,396.748,6398295
2021-10-15,398.352,406.31,397.828,404.03,3509294
2021-10-18,403.964,403.964,400.031,400.773,2365703
2021-10-19,402.853,403.794,399.616,400.545,1712961
2021-10-20,403.014,411.068,402.862,410.66,2928569
2021-10-21,411.039,417.647,410.65,417.44,2611836
2021-10-22,416.083,424.06,415.722,423.936,2898963
2021-10-25,424.735,427.213,421.371,424.25,3765132
2021-10-26,425.2,431.999,422.446,429.101,3288609
2021-10-27,429.101,434.583,428.022,428.022,3730118
2021-10-28,427.565,432.18,427.107,429.861,1772069
2021-10-29,428.882,435.476,427.622,434.611,2646377
2021-11-01,435.886,439.606,425.834,428.596,2334464
2021-11-02,430.643,430.812,425.094,426.654,2754830
2021-11-03,425.132,431.819,421.942,431.649,2583265
2021-11-04,431.895,432.759,426.765,431.117,2667107
2021-11-05,432.114,435.599,429.045,430.213,3077819
2021-11-08,431.192,438.116,428.789,436.644,2415526
2021-11-09,436.644,438.382,434.441,438.267,2816086
2021-11-10,439.253,439.836,430.984,434.07,2985880
2021-11-11,434.165,434.964,429.861,431.694,2380527
2021-11-12,434.8,435.104,431.411,433.215,2764743
2021-11-15,432.274,432.476,425.21,425.475,3019409
2021-11-16,427.555,432.606,424.136,424.372,3585156
2021-11-17,425.104,428.457,423.528,423.736,2417263
2021-11-18,423.528,427.383,422.009,424.23,2197202
2021-11-19,422.959,424.202,414.821,415.295,3746483
2021-11-22,417.952,418.826,412.824,412.968,2753381
2021-11-23,411.523,422.388,411.513,422.028,3027640
2021-11-24,421.563,425.645,420.611,424.885,2382751
2021-11-26,419.928,423.006,413.604,415.206,2628199
2021-11-29,418.656,427.629,415.806,426.615,4322466
2021-11-30,421.961,425.998,416.472,419.274,7877867
2021-12-01,427.46,430.319,419.198,419.387,4583357
2021-12-02,418.266,422.731,414.555,420.973,5020765
2021-12-03,424.004,430.319,421.545,425.467,3208653
2021-12-06,428.154,437.272,427.555,435.685,4986380
2021-12-07,438.181,441.031,435.796,440.063,3279283
2021-12-08,441.344,445.211,437.944,443.976,3409265
2021-12-09,443.661,449.295,442.55,448.19,3144419
2021-12-10,446.948,453.083,446.006,452.845,2716494
2021-12-13,451.697,454.764,448.848,452.76,2877543
2021-12-14,454.28,457.395,451.848,454.015,3187412
2021-12-15,455.086,469.104,454.652,468.138,4423380
2021-12-16,467.785,470.578,464.092,466.704,4309586
2021-12-17,465.335,466.96,460.559,461.26,6036910
2021-12-20,456.417,459.267,450.034,458.05,3322027
2021-12-21,461.166,463.045,456.598,461.345,2678152
2021-12-22,461.288,469.153,460.112,467.898,1782190
2021-12-23,468.725,471.706,466.657,469.085,1802256
2021-12-27,472.21,473.738,470.273,472.989,1425078
2021-12-28,475.355,478.499,473.836,476.246,1579396
2021-12-29,477.986,480.294,475.355,478.743,1662193
2021-12-30,480.967,482.203,476.911,477.65,1383221
2021-12-31,477.375,479.959,475.392,475.487,1790457
2022-01-03,473.454,476.208,466.884,475.621,3204201
2022-01-04,476.493,477.008,464.823,464.841,4127221
2022-01-05,468.506,470.615,463.701,463.701,4140870
2022-01-06,454.516,458.439,438.533,444.718,6922643
2022-01-07,442.866,443.132,431.372,434.258,5802210
2022-01-10,431.79,441.135,430.319,440.32,6158694
2022-01-11,442.4,445.475,436.217,444.11,3519641
2022-01-12,444.082,450.093,441.582,448.573,3698579
2022-01-13,450.633,451.252,441.25,442.618,3173768
2022-01-14,444.944,448.051,440.396,443.813,3871048
2022-01-18,440.479,440.993,434.021,436.519,4160524
2022-01-19,443.161,450.252,437.015,437.973,4256822
2022-01-20,439.73,446.598,437.479,438.422,3409604
2022-01-21,438.895,445.798,436.595,436.691,4512723
2022-01-24,433.757,439.502,424.345,437.736,5050624
2022-01-25,429.968,435.094,423.528,432.588,3621118
2022-01-26,434.118,439.253,429.377,434.099,4684526
2022-01-27,433.765,443.806,432.759,437.099,3705546
2022-01-28,436.91,441.526,430.927,441.315,3552947
2022-01-31,440.32,448.061,439.749,447.489,3696682
2022-02-01,449.788,449.788,438.181,443.547,3325082
2022-02-02,444.163,456.398,444.163,454.309,3196479
2022-02-03,472.18,473.636,457.897,462.826,4615869
2022-02-04,456.18,463.635,454.698,457.519,3238533
2022-02-07,459.172,461.395,455.751,458.022,3101797
2022-02-08,455.799,469.361,455.799,467.215,3732816
2022-02-09,470.615,474.338,469.95,471.66,2976172
2022-02-10,466.114,467.984,459.322,460.88,2773312
2022-02-11,458.955,464.394,451.145,452.751,2633559
2022-02-14,449.892,452.38,444.421,449.218,2692469
2022-02-15,450.681,455.63,449.977,452.845,3169291
2022-02-16,450.262,456.16,446.369,454.564,2800491
2022-02-17,452.79,453.852,444.005,445.371,2537796
2022-02-18,445.287,449.711,442.046,442.978,3160056
2022-02-22,439.209,442.391,433.519,437.963,3199857
2022-02-23,442.391,442.895,434.487,435.219,2999487
2022-02-24,425.655,432.35,422.075,431.685,4153485
2022-02-25,432.408,450.528,432.009,450.499,3500176
2022-02-28,441.126,451.972,440.898,450.614,4138059
2022-03-01,445.895,451.64,442.895,450.965,3081126
2022-03-02,452.809,461.307,452.523,459.617,3881991
2022-03-03,460.206,465.296,456.625,460.756,3315356
2022-03-04,455.174,473.142,452.143,472.18,4406312
2022-03-07,473.454,473.454,457.375,461.022,4354427
2022-03-08,453.387,458.769,446.491,448.326,4065312
2022-03-09,456.967,461.83,448.457,459.798,3290321
2022-03-10,453.889,467.499,452.466,465.355,2993730
2022-03-11,463.301,468.974,458.249,458.592,2753529
2022-03-14,465.742,470.672,460.875,463.388,2847308
2022-03-15,465.364,474.803,462.803,472.877,3204137
2022-03-16,474.698,480.086,465.373,473.207,3682268
2022-03-17,471.062,481.621,470.283,481.528,2481946
2022-03-18,483.161,485.004,476.344,480.671,5333759
2022-03-21,479.616,487.207,479.001,482.134,2756315
2022-03-22,483.664,486.114,479.457,479.911,2898331
2022-03-23,477.018,481.565,476.127,477.927,2899046
2022-03-24,479.608,489.846,478.527,487.642,2936992
2022-03-25,488.337,490.561,483.635,487.236,2686344
2022-03-28,488.46,491.138,483.227,487.394,2782951
2022-03-29,491.099,493.467,481.794,485.05,3662602
2022-03-30,489.212,494.994,486.714,494.634,3202172
2022-03-31,491.099,495.65,484.045,484.33,4190341
2022-04-01,485.004,488.899,481.129,486.817,2468266
2022-04-04,486.457,486.714,479.163,484.377,2798817
2022-04-05,484.357,498.347,482.458,491.727,3441643
2022-04-06,492.165,506.692,491.957,505.014,4164963
2022-04-07,503.352,511.217,501.821,509.953,3018732
2022-04-08,511.9,521.368,511.044,518.509,4197711
2022-04-11,516.268,520.076,509.657,510.417,3763181
2022-04-12,508.488,513.538,504.094,506.875,3765028
2022-04-13,506.506,511.217,502.044,510.003,3171455
2022-04-14,511.424,525.472,507.218,507.929,4434216
2022-04-18,510.855,513.801,503.713,507.227,2197804
2022-04-19,508.946,515.205,508.329,510.665,2324440
2022-04-20,514.882,520.789,511.9,518.556,3144539
2022-04-21,518.072,520.446,509.079,510.417,2674326
2022-04-22,505.309,506.534,494.033,494.748,3636078
2022-04-25,494.236,499.802,486.001,497.91,3190809
2022-04-26,497.883,499.802,487.689,487.947,3048786
2022-04-27,489.019,494.71,484.186,487.977,3531240
2022-04-28,490.778,499.819,487.365,498.051,2721005
2022-04-29,492.761,493.764,481.471,482.979,3025273
2022-05-02,485.126,487.689,468.534,475.951,3352873
2022-05-03,475.933,480.105,472.466,474.5,2909769
2022-05-04,474.385,484.138,468.298,482.097,4214481
2022-05-05,481.708,484.994,464.634,469.845,3537597
2022-05-06,460.623,476.353,460.614,474.5,3432861
2022-05-09,465.742,469.761,460.073,461.964,4067358
2022-05-10,468.982,471.394,456.928,463.473,4502160
2022-05-11,460.035,475.355,460.035,461.706,4144644
2022-05-12,461.661,462.41,447.717,454.726,4209233
2022-05-13,456.797,462.512,451.887,460.994,2583348
2022-05-16,463.644,470.644,459.808,464.624,2462660
2022-05-17,469.163,469.845,463.902,467.765,2410211
2022-05-18,463.711,464.614,444.811,447.678,3412008
2022-05-19,440.975,457.365,440.035,454.488,4015682
2022-05-20,457.178,462.962,448.563,461.307,3230603
2022-05-23,461.839,470.816,461.839,467.339,2400520
2022-05-24,466.114,473.037,464.092,472.544,2798775
2022-05-25,473.454,477.055,466.558,473.047,3328977
2022-05-26,476.512,481.752,474.299,476.979,2849032
2022-05-27,466.312,481.611,464.785,481.611,3526448
2022-05-31,478.299,478.763,470.737,471.804,4215000
2022-06-01,473.265,476.17,463.255,467.785,1859575
2022-06-02,469.163,471.203,458.689,467.509,2204499
2022-06-03,463.777,466.951,460.52,461.194,1849941
2022-06-06,464.823,468.81,461.839,465.534,1875860
2022-06-07,464.89,472.592,462.628,472.109,2465938
2022-06-08,469.163,472.867,463.985,468.715,3441083
2022-06-09,468.1,471.499,463.094,464.823,3315669
2022-06-10,460.425,465.509,456.75,460.265,2737837
2022-06-13,451.242,457.134,443.768,446.084,3964069
2022-06-14,443.995,445.59,434.417,438.533,4016108
2022-06-15,440.86,445.433,433.546,440.985,2685683
2022-06-16,432.139,436.341,429.545,434.704,3289914
2022-06-17,429.611,439.822,428.611,430.863,5537016
2022-06-21,436.341,462.367,435.666,457.797,6008575
2022-06-22,453.413,472.665,452.287,466.718,5311389
2022-06-23,471.741,479.96,468.891,476.374,4918300
2022-06-24,476.019,476.326,463.743,472.399,16641458
2022-06-27,469.72,487.887,469.482,481.948,4099287
2022-06-28,488.067,494.291,481.396,484.598,5223854
2022-06-29,484.989,494.377,482.281,491.526,4011494
2022-06-30,489.469,492.108,485.817,489.544,3744563
2022-07-01,488.296,493.262,478.754,493.138,2545982
2022-07-05,483.836,487.04,469.167,481.549,3178737
2022-07-06,481.929,493.147,480.651,491.127,2630021
2022-07-07,491.088,493.042,488.21,490.26,2502839
2022-07-08,488.287,503.592,487.05,494.309,3244377
2022-07-11,490.717,497.018,487.811,492.708,1829639
2022-07-12,489.184,494.797,486.676,490.298,2839635
2022-07-13,484.247,487.857,477.687,477.736,3638269
2022-07-14,471.789,482.168,469.196,478.869,3950735
2022-07-15,501.393,507.044,491.28,504.909,6025052
2022-07-18,506.099,507.206,494.424,495.014,3369999
2022-07-19,496.654,508.807,496.178,508.435,3098808
2022-07-20,508.435,509.007,491.545,495.111,4540411
2022-07-21,495.034,497.97,487.171,497.96,2799011
2022-07-22,501.335,502.86,494.09,496.959,1941397
2022-07-25,501.42,507.901,499.638,504.642,2452160
2022-07-26,508.768,512.428,506.128,506.661,2767554
2022-07-27,508.52,512.638,503.279,509.541,2365132
2022-07-28,512.286,518.808,506.804,516.097,2459863
2022-07-29,514.687,518.348,511.522,516.91,3090592
2022-08-01,516.842,518.158,506.099,510.276,2449995
2022-08-02,512.343,515.183,506.785,510.35,2218196
2022-08-03,512.068,518.129,510.57,515.297,1891570
2022-08-04,514.003,515.088,507.774,508.721,2484526
2022-08-05,505.146,510.388,502.822,509.971,2490118
2022-08-08,514.592,515.919,508.407,511.438,1738063
2022-08-09,514.677,520.149,511.227,512.068,2253020
2022-08-10,514.926,516.565,508.777,512.506,2404577
2022-08-11,513.001,513.376,504.837,507.874,3154111
2022-08-12,510.495,518.867,509.388,518.204,2078539
2022-08-15,516.269,521.55,513.305,519.099,1518684
2022-08-16,519.644,521.77,516.956,520.511,1860401
2022-08-17,519.674,522.103,516.175,519.445,1544061
2022-08-18,519.454,522.427,516.412,519.654,1559641
2022-08-19,519.921,527.194,519.267,522.609,2369049
2022-08-22,516.002,523.751,515.965,519.033,1755375
2022-08-23,517.814,517.814,508.205,510.675,2140104
2022-08-24,511.513,514.544,509.932,511.304,1847957
2022-08-25,509.922,516.605,506.339,516.175,2062757
2022-08-26,516.832,517.72,503.451,504.432,2000481
2022-08-29,501.335,507.91,498.352,504.928,1672573
2022-08-30,505.537,506.186,497.323,498.323,2112681
2022-08-31,496.396,502.383,494.811,494.978,3033515
2022-09-01,494.978,499.677,490.938,499.43,2187921
2022-09-02,504.785,504.945,489.717,492.137,2040057
2022-09-06,495.549,502.716,492.68,493.404,2845556
2022-09-07,492.755,498.952,490.546,497.217,2627635
2022-09-08,496.522,503.708,494.483,502.774,1634087
2022-09-09,504.657,504.657,499.638,501.32,2610156
2022-09-12,501.952,511.531,499.56,507.927,2920338
2022-09-13,500.997,502.201,489.495,491.398,3318130
2022-09-14,491.435,492.753,483.88,487.388,2769841
2022-09-15,493.632,504.801,491.567,499.953,3198532
2022-09-16,495.756,499.867,494.379,498.148,4164718
2022-09-19,495.822,500.997,490.449,500.566,2228673
2022-09-20,501.227,501.637,492.21,499.847,2532936
2022-09-21,501.981,504.83,489.541,489.597,2539148
2022-09-22,488.596,498.098,483.89,494.744,2390616
2022-09-23,491.013,492.065,484.148,491.061,2653386
2022-09-26,485.114,490.068,477.093,486.042,2999086
2022-09-27,487.964,494.104,481.472,486.052,2702046
2022-09-28,484.246,493.603,478.814,491.378,3166474
2022-09-29,492.171,492.171,480.408,486.492,2501828
2022-09-30,488.662,493.871,482.679,482.868,3259060
2022-10-03,484.818,495.077,483.212,492.879,2680035
2022-10-04,495.593,501.559,494.139,500.201,3336423
2022-10-05,498.128,506.11,497.298,503.93,2386618
2022-10-06,505.134,505.371,494.055,496.341,2287914
2022-10-07,491.596,491.596,479.062,482.687,3424051
2022-10-10,483.403,484.083,473.288,476.959,2571988
2022-10-11,475.152,484.578,473.44,477.867,2975095
2022-10-12,480.088,485.938,476.339,478.013,2357921
2022-10-13,471.787,490.929,466.327,487.526,4183341
2022-10-14,497.171,506.646,489.455,490.601,5887882
2022-10-17,495.009,501.291,492.659,498.968,3432966
2022-10-18,508.644,508.644,495.569,499.283,2453240
2022-10-19,498.835,500.818,492.007,497.478,2615290
2022-10-20,500.088,506.177,496.96,498.013,2500658
2022-10-21,495.317,512.978,495.267,510.298,3029201
2022-10-24,514.447,522.488,514.189,517.822,2747762
2022-10-25,514.18,520.041,510.461,516.503,2522602
2022-10-26,517.507,523.597,516.491,519.322,2995237
2022-10-27,522.525,522.525,516.063,518.015,2313772
2022-10-28,521.044,528.722,519.821,527.041,2888759
2022-10-31,530.634,533.598,525.978,530.778,2897855
2022-11-01,530.634,531.293,520.328,523.281,3492422
2022-11-02,520.509,530.233,519.229,519.571,2821575
2022-11-03,517.957,523.817,514.507,519.744,2348359
2022-11-04,523.032,523.713,503.999,514.543,3674362
2022-11-07,514.543,522.938,511.962,521.094,2657018
2022-11-08,523.032,530.442,518.205,528.768,2925644
2022-11-09,529.467,530.263,515.757,516.924,2795320
2022-11-10,524.831,527.48,510.51,520.281,3583711
2022-11-11,522.296,522.296,487.277,499.162,7357279
2022-11-14,499.083,505.757,490.869,491.197,5478912
2022-11-15,490.297,493.955,478.787,480.926,5338192
2022-11-16,483.679,491.558,483.279,489.063,3588303
2022-11-17,489.674,503.843,489.674,492.686,4442532
2022-11-18,499.198,509.593,496.653,506.733,3730068
2022-11-21,505.786,508.598,492.753,494.486,3503765
2022-11-22,497.112,501.622,497.084,500.124,2685401
2022-11-23,501.952,507.153,500.041,506.455,2341128
2022-11-25,510.557,517.105,509.141,514.018,1484370
2022-11-28,512.307,515.893,508.349,508.902,2826349
2022-11-29,508.329,509.571,500.662,504.82,3923298
2022-11-30,506.465,524.018,504.323,523.713,10133780
2022-12-01,528.111,528.722,512.277,513.339,3135453
2022-12-02,511.008,516.55,510.634,514.202,2446380
2022-12-05,509.725,518.249,509.138,513.126,2528516
2022-12-06,512.534,518.451,512.36,517.233,3229935
2022-12-07,518.692,523.547,517.533,520.674,2970764
2022-12-08,522.545,528.712,521.508,525.48,2369368
2022-12-09,525.49,526.026,516.8,517.116,2974200
2022-12-12,519.659,523.715,517.196,523.503,2829954
2022-12-13,528.012,528.425,513.185,516.178,3513569
2022-12-14,519.737,521.223,509.799,516.311,2767974
2022-12-15,512.12,512.197,503.95,506.07,3091096
2022-12-16,503.643,504.277,494.598,502.253,7412665
2022-12-19,503.115,505.621,499.593,502.157,1885319
2022-12-20,505.406,505.406,498.418,498.907,2175338
2022-12-21,502.185,506.261,496.88,505.934,2275320
2022-12-22,504.918,507.344,500.268,505.504,1931805
2022-12-23,502.636,509.551,501.481,509.551,1347513
2022-12-27,512.064,513.894,508.147,510.203,1664903
2022-12-28,513.156,516.11,506.121,506.806,1766732
2022-12-29,510.73,511.824,507.201,508.178,1438597
2022-12-30,508.294,508.773,503.345,508.466,1928589
2023-01-03,503.623,504.102,491.186,497.398,3676182
2023-01-04,497.398,497.398,480.1,483.838,5286963
2023-01-05,480.491,481.528,468.493,469.894,5731868
2023-01-06,471.456,472.685,467.574,469.931,5048016
2023-01-09,472.243,479.513,468.531,469.991,3860902
2023-01-10,468.83,470.384,462.913,466.096,3299152
2023-01-11,465.415,475.303,465.138,473.192,4456734
2023-01-12,469.931,478.306,465.349,475.371,3885946
2023-01-13,466.203,488.633,466.096,469.521,5620240
2023-01-17,471.084,472.752,463.967,465.214,4687540
2023-01-18,468.062,469.452,455.306,456.736,4586013
2023-01-19,458.298,466.47,457.837,464.523,4743835
2023-01-20,465.646,467.046,459.383,466.785,3676472
2023-01-23,466.748,470.028,461.675,465.915,3564658
2023-01-24,479.773,479.773,460.342,471.466,3165954
2023-01-25,469.243,475.074,465.837,472.331,3167017
2023-01-26,472.331,476.12,470.488,472.312,3133283
2023-01-27,473.163,473.163,464.63,466.145,3312806
2023-01-30,467.833,474.968,464.944,465.896,3760879
2023-01-31,477.606,484.799,472.933,478.744,5804768
2023-02-01,479.475,483.724,475.371,476.645,3598579
2023-02-02,474.018,474.727,444.891,451.548,11646868
2023-02-03,455.767,459.173,450.511,452.689,5672379
2023-02-06,452.67,459.349,451.72,455.777,4352424
2023-02-07,451.749,458.499,449.822,457.349,3539591
2023-02-08,455.997,465.171,455.653,463.43,3614425
2023-02-09,465.74,469.64,462.644,465.837,3821124
2023-02-10,469.097,475.362,468.733,474.008,3564050
2023-02-13,473.769,479.393,471.62,475.064,2699667
2023-02-14,474.047,477.56,469.059,472.647,2161075
2023-02-15,469.595,471.686,468.389,471.133,2338835
2023-02-16,471.035,473.769,467.315,467.391,2722974
2023-02-17,467.42,479.005,467.391,478.64,4057682
2023-02-21,476.359,480.861,470.412,471.188,3000212
2023-02-22,472.628,473.663,468.657,468.868,3110134
2023-02-23,466.728,473.127,465.966,471.554,2619071
2023-02-24,469.531,472.34,463.229,464.494,3066183
2023-02-27,468.751,470.836,462.222,463.526,3134586
2023-02-28,462.903,463.565,454.511,456.447,4068682
2023-03-01,454.214,458.811,452.67,455.757,3124890
2023-03-02,455.747,460.754,453.867,458.138,2282660
2023-03-03,458.367,459.479,454.799,458.962,2985556
2023-03-06,461.657,464.514,459.383,461.089,3975496
2023-03-07,463.199,464.005,453.206,454.473,2699787
2023-03-08,452.43,455.921,447.642,451.326,3166254
2023-03-09,454.54,454.54,444.758,445.871,2899125
2023-03-10,445.397,451.259,440.413,443.049,3935171
2023-03-13,441.433,452.713,441.433,446.273,3087544
2023-03-14,447.207,452.203,441.817,447.14,3385299
2023-03-15,443.684,451.277,442.001,447.958,3917254
2023-03-16,447.266,455.621,445.716,454.301,3055710
2023-03-17,453.695,454.291,448.795,451.875,5496320
2023-03-20,452.357,461.808,452.357,459.054,3241222
2023-03-21,460.43,463.378,457.862,462.078,3286805
2023-03-22,463.859,467.505,456.997,457.67,2734873
2023-03-23,459.489,462.626,449.153,452.27,3413002
2023-03-24,451.375,458.98,450.037,458.123,2632227
2023-03-27,467.324,468.036,460.624,463.81,2360383
2023-03-28,463.906,465.63,453.021,454.84,2461907
2023-03-29,457.276,458.017,447.496,449.074,3878814
2023-03-30,449.055,452.751,443.767,452.415,3454522
2023-03-31,453.819,458.128,452.452,454.849,4152576
2023-04-03,466.986,477.507,465.341,475.639,4913536
2023-04-04,474.522,477.473,473.379,474.733,2727126
2023-04-05,478.72,492.53,477.477,490.115,5158415
2023-04-06,491.818,494.938,488.114,493.56,3607989
2023-04-10,491.635,496.044,489.016,495.841,2820422
2023-04-11,496.766,502.617,495.88,501.414,3184890
2023-04-12,505.273,506.929,500.519,501.625,3556049
2023-04-13,504.243,510.538,500.961,506.477,4389113
2023-04-14,502.405,507.449,489.412,492.578,5061989
2023-04-17,489.623,490.46,483.877,486.38,3803726
2023-04-18,484.764,487.958,479.441,485.542,3358090
2023-04-19,481.855,483.127,465.47,467.947,6035647
2023-04-20,467.245,471.27,465.119,469.162,3411288
2023-04-21,471.644,472.31,464.041,465.659,3288734
2023-04-24,465.263,471.819,464.53,470.586,2413013
2023-04-25,474.185,479.791,472.162,473.453,3051853
2023-04-26,467.631,469.393,460.403,464.821,3044245
2023-04-27,464.1,472.549,464.1,472.06,2569685
2023-04-28,470.346,475.417,469.797,473.619,2492477
2023-05-01,476.023,480.639,473.348,477.092,2187715
2023-05-02,476.658,478.064,470.904,474.869,2236289
2023-05-03,475.841,476.853,469.71,471.068,1817952
2023-05-04,468.766,471.307,463.859,468.989,2655368
2023-05-05,475.513,482.049,473.559,475.725,2420254
2023-05-08,473.569,475.792,469.99,474.128,1806264
2023-05-09,474.34,480.652,471.894,471.972,2118156
2023-05-10,471.028,474.941,469.333,471.672,2097640
2023-05-11,469.68,471.721,467.43,470.413,2477417
2023-05-12,470.413,474.396,469.436,472.79,1596684
2023-05-15,472.953,473.329,465.543,468.585,2254337
2023-05-16,469.314,470.846,461.028,461.712,2264525
2023-05-17,461.982,467.18,459.613,466.612,2786689
2023-05-18,463.954,464.435,456.102,461.241,3158686
2023-05-19,461.575,466.602,459.873,460.846,2408456
2023-05-22,462.405,464.103,459.97,462.579,2330306
2023-05-23,458.304,465.244,454.805,461.442,2986516
2023-05-24,462.569,465.139,460.914,462.78,1978960
2023-05-25,459.7,463.684,456.495,459.767,2788823
2023-05-26,460.116,470.057,460.056,463.444,3257539
2023-05-30,458.784,467.631,458.162,461.837,3304877
2023-05-31,460.171,469.103,459.2,468.95,5136929
2023-06-01,469.479,480.058,467.863,475.1,3508250
2023-06-02,473.531,482.213,471.952,480.829,3184242
2023-06-05,481.904,484.022,478.742,479.488,2793674
2023-06-06,481.134,481.134,465.508,469.269,3965464
2023-06-07,471.558,472.03,463.521,464.031,4552620
2023-06-08,466.206,473.359,464.321,471.829,2832377
2023-06-09,471.597,479.518,468.936,475.09,3298181
2023-06-12,473.82,475.889,470.375,474.099,2293943
2023-06-13,472.442,476.092,470.317,472.868,3134289
2023-06-14,437.575,443.339,428.951,442.598,15244618
2023-06-15,446.472,456.148,445.429,450.241,7034393
2023-06-16,450.482,452.779,442.548,443.091,7966703
2023-06-20,441.41,454.688,441.41,453.624,4758116
2023-06-21,453.199,463.264,451.499,460.737,5056498
2023-06-22,462.12,466.952,461.945,462.96,3289990
2023-06-23,462.263,466.076,460.543,460.979,5031583
2023-06-26,462.08,465.144,457.113,462.969,3071492
2023-06-27,462.071,466.952,461.723,466.352,3821523
2023-06-28,465.772,465.927,458.06,458.514,3797665
2023-06-29,459.124,463.598,457.19,460.436,3082952
2023-06-30,461.945,465.909,459.162,464.496,4108389
2023-07-03,462.042,464.082,460.301,461.829,1982320
2023-07-05,460.041,461.259,454.785,455.393,5229358
2023-07-06,453.584,456.533,450.977,453.594,4050174
2023-07-07,449.382,452.871,445.342,446.077,4275174
2023-07-10,444.549,447.547,443.738,447.497,4490237
2023-07-11,446.841,450.822,445.651,447.342,3194771
2023-07-12,447.449,449.208,436.093,436.527,7540870
2023-07-13,436.817,439.621,432.161,432.712,7529746
2023-07-14,447.015,468.71,444.655,464.042,11774821
2023-07-17,464.95,468.323,462.236,467.821,4741975
2023-07-18,472.895,487.478,471.127,483.206,9124398
2023-07-19,490.493,497.368,485.602,486.783,5128739
2023-07-20,489.643,491.593,483.714,487.305,3066106
2023-07-21,488.087,493.261,487.575,489.517,2987688
2023-07-24,488.357,492.659,487.616,491.593,2358172
2023-07-25,492.871,495.286,490.237,493.77,2825524
2023-07-26,494.358,498.533,489.613,490.939,3825677
2023-07-27,491.49,493.354,486.23,488.262,3133523
2023-07-28,488.242,490.435,480.579,486.019,3032763
2023-07-31,486.105,490.821,482.298,489.362,2526549
2023-08-01,490.453,492.909,485.612,487.788,2236788
2023-08-02,492.571,493.324,486.096,487.844,3333573
2023-08-03,485.999,489.005,484.212,487.901,2527957
2023-08-04,492.871,493.735,484.897,485.844,2495028
2023-08-07,488.752,496.351,487.696,493.585,2515396
2023-08-08,486.105,491.096,483.225,488.87,2506870
2023-08-09,487.072,488.744,484.058,485.246,1983767
2023-08-10,487.528,494.837,485.893,486.569,2255510
2023-08-11,488.647,493.519,487.317,490.949,2100174
2023-08-14,492.049,496.252,491.18,493.77,2201354
2023-08-15,494.396,496.397,489.265,489.67,1880802
2023-08-16,490.939,493.354,485.941,486.646,1504675
2023-08-17,478.838,484.394,475.301,477.368,3114058
2023-08-18,478.161,484.112,476.924,481.699,2446686
2023-08-21,480.801,483.448,479.554,480.964,1586899
2023-08-22,478.78,480.106,474.828,475.803,2151938
2023-08-23,476.441,477.406,471.542,473,2081257
2023-08-24,474.924,478.78,470.846,471.705,2391590
2023-08-25,473.464,474.653,468.373,472.691,1990440
2023-08-28,474.015,476.497,472.699,474.78,1391325
2023-08-29,474.963,476.383,471.58,476.276,2187134
2023-08-30,477.397,480.027,473.823,475.021,2363017
2023-08-31,475.823,477.234,460.291,460.572,5098999
2023-09-01,462.912,464.506,457.461,460.245,3275888
2023-09-05,461.945,468.323,461.505,464.661,3562938
2023-09-06,465.899,466.932,460.376,460.922,2686474
2023-09-07,463.781,470.743,462.525,468.525,3029834
2023-09-08,465.868,468.565,464.471,466.431,1915597
2023-09-11,467.605,469.41,463.743,465.082,2122592
2023-09-12,463.142,469.215,458.038,465.587,2262809
2023-09-13,467.07,469.602,465.16,465.528,2265391
2023-09-14,468.235,470.797,464.498,469.177,2406299
2023-09-15,471.253,475.212,469.7,472.183,5498297
2023-09-18,473.843,474.163,469.175,471.562,2058900
2023-09-19,469.33,471.243,462.328,466.324,3330315
2023-09-20,468.352,480.344,464.849,477.452,3839805
2023-09-21,479.45,490.07,478.373,486.194,4848570
2023-09-22,484.115,494.236,483.176,491.004,4698802
2023-09-25,493.102,495.696,491.518,495.061,2843396
2023-09-26,493.761,494.227,489.336,490.375,2494567
2023-09-27,491.132,491.257,486.106,488.707,2673479
2023-09-28,490.879,498.815,489.947,494.886,3011960
2023-09-29,494.644,494.672,488.772,489.153,3098651
2023-10-02,490.451,499.484,488.128,499.222,3659523
2023-10-03,497.991,498.652,493.198,494.276,3240038
2023-10-04,494.29,496.555,491.501,495.391,2887980
2023-10-05,496.362,502.754,495.981,500.833,2876457
2023-10-06,501.045,510.264,500.59,509.158,3759310
2023-10-09,505.608,511.156,504.733,510.806,2413536
2023-10-10,510.798,512.387,507.479,508.605,2531182
2023-10-11,505.384,509.913,504.713,508.496,2906213
2023-10-12,508.828,512.816,506.673,509.865,2450419
2023-10-13,517.344,528.221,516.133,523.312,5407262
2023-10-16,526.979,530.471,520.129,521.984,3945455
2023-10-17,523.835,526.256,518.626,520.644,2665609
2023-10-18,526.843,527.757,519.427,520.072,2630004
2023-10-19,520.809,522.284,513.465,515.775,2423719
2023-10-20,515.163,518.49,511.058,511.311,2897479
2023-10-23,511.311,512.04,504.772,506.014,2430209
2023-10-24,507.265,514.842,506.499,509.341,2039037
2023-10-25,511.544,516.483,504.568,514.396,2453223
2023-10-26,510.022,514.649,506.935,512.602,2758072
2023-10-27,510.302,512,505.712,509.011,2665103
2023-10-30,509.341,515.957,507.342,514.183,2634049
2023-10-31,519.043,520.672,515.765,519.586,2540194
2023-11-01,514.173,519.848,511.087,515.745,2831981
2023-11-02,516.133,520.829,511.228,520.139,2423368
2023-11-03,518.626,519.995,513.029,515.066,2823916
2023-11-06,515.775,520.033,514.241,517.548,2767485
2023-11-07,519.393,523.554,515.668,521.788,2684967
2023-11-08,523.895,525.246,518.209,520.721,1823749
2023-11-09,521.566,524.777,518.538,522.923,1875749
2023-11-10,526.495,526.495,520.033,525.068,2557082
2023-11-13,525.009,527.92,521.866,526.387,1554268
2023-11-14,522.953,526.49,520.508,524.341,2529397
2023-11-15,523.944,524.341,515.841,522.352,2549851
2023-11-16,522.352,528.61,521.44,523.72,2432841
2023-11-17,524.156,524.398,512.582,520.296,2759220
2023-11-20,517.695,520.343,515.939,519.141,2595992
2023-11-21,521.731,525.513,518.258,523.495,2180798
2023-11-22,526.777,528.164,524.141,527.542,2303170
2023-11-24,528.678,531.257,526.621,530.783,1169868
2023-11-27,530.783,534.459,525.384,527.376,2758076
2023-11-28,529.357,529.541,523.962,524.408,2947211
2023-11-29,514.192,525.699,512.883,519.024,4689853
2023-11-30,519.81,537.418,518.082,536.478,7340129
2023-12-01,535.825,539.992,530.704,532.651,3556455
2023-12-04,533.723,537.237,528.636,533.742,2783099
2023-12-05,534.54,537.879,530.89,535.668,2717884
2023-12-06,533.041,537.247,532.594,534.959,2300750
2023-12-07,536.731,536.885,530.083,533.732,2580216
2023-12-08,535.631,537.099,530.102,535.193,2095472
2023-12-11,535.183,535.416,524.766,529.264,3754976
2023-12-12,531.327,532.972,528.261,531.249,2779880
2023-12-13,529.576,534.851,524.308,534.453,2954970
2023-12-14,529.868,530.47,515.363,520.075,5533536
2023-12-15,515.947,519.353,509.094,517.037,9276078
2023-12-18,515.081,517.377,511.303,512.588,3349123
2023-12-19,510.68,513.63,507.944,510.144,3745089
2023-12-20,509.96,510.914,502.191,502.25,3952612
2023-12-21,505.122,507.011,502.806,506.095,2559418
2023-12-22,506.095,509.142,504.284,506.513,1807497
2023-12-26,506.095,507.652,504.237,506.24,1428797
2023-12-27,505.967,509.288,505.59,508.928,1902279
2023-12-28,509.59,513.873,509.074,510.982,2055716
2023-12-29,512.034,514.234,510.027,512.511,2136857
2024-01-02,512.87,525.351,512.704,525.039,3508694
2024-01-03,528.641,532.291,525.176,527.657,2970258
2024-01-04,530.55,534.443,528.602,530.957,3075937
2024-01-05,532.495,532.495,519.572,523.131,2892230
2024-01-08,525.097,525.926,514,522.293,2721090
2024-01-09,523.733,525.301,518.215,524.095,2749954
2024-01-10,523.831,526.849,521.934,523.385,2239372
2024-01-11,521.914,525.837,520.356,525.37,2890706
2024-01-12,505.103,514.467,499.524,507.682,6499609
2024-01-16,509.824,510.591,502.853,505.385,3838498
2024-01-17,507.458,516.584,506.212,511.021,3894769
2024-01-18,491.833,503.135,484.27,502.649,7567704
2024-01-19,501.344,503.827,488.513,490.207,6310728
2024-01-22,490.578,499.952,483.335,499.388,6084181
2024-01-23,498.912,504.343,498.5,501.85,2745916
2024-01-24,504.167,507.896,499.349,499.621,2998429
2024-01-25,474.66,482.371,466.298,480.318,15070614
2024-01-26,480.199,490.335,476.91,489.858,6381380
2024-01-29,489.769,493.08,487.861,491.162,4678151
2024-01-30,491.162,492.632,485.982,490.257,5065531
2024-01-31,491.133,501.344,491.133,498.171,5504048
2024-02-01,495.338,496.693,489.662,493.693,4358139
2024-02-02,494.773,499.309,491.988,496.701,3908148
2024-02-05,496.438,500.561,486.79,489.624,3745839
2024-02-06,490.578,497.392,489.128,497.129,2820297
2024-02-07,500.381,507.186,499.096,505.62,4220984
2024-02-08,506.825,508.315,503.567,506.3,3434031
2024-02-09,505.227,506.592,502.601,504.479,2789457
2024-02-12,504.479,505.227,499.211,503.914,3281015
2024-02-13,508.16,512.958,500.576,503.145,3529678
2024-02-14,501.597,504.781,500.654,503.233,1970791
2024-02-15,503.622,507.918,502.124,507.068,2354744
2024-02-16,508.451,509.9,505.131,507.72,2193755
2024-02-20,510.31,511.439,505.638,507.244,2671114
2024-02-21,509.785,509.804,503.813,508.13,2153114
2024-02-22,510.3,512.774,504.839,512.541,3273621
2024-02-23,512.784,516.429,510.262,513.26,2570299
2024-02-26,514.31,518.683,510.407,511.391,2371817
2024-02-27,510.845,511.653,498.471,499.807,3883595
2024-02-28,482.303,485.33,471.546,485.067,9818910
2024-02-29,485.281,488.447,478.565,480.512,7019289
2024-03-01,476.443,477.028,464.595,476.549,7514286
2024-03-04,470.426,474.126,467.369,469.092,5382532
2024-03-05,469.598,470.096,458.137,460.604,5440458
2024-03-06,461.859,467.077,455.776,460.068,5729413
2024-03-07,461.432,468.432,461.042,466.084,5241012
2024-03-08,467.482,473.267,464.003,465.762,4782014
2024-03-11,466.184,479.191,465.205,478.057,4512422
2024-03-12,477.06,481.116,476.292,478.253,4250185
2024-03-13,482.328,484.753,474.324,476.933,3754174
2024-03-14,477.635,478.575,474.187,477.909,3456935
2024-03-15,476.396,480.081,476.396,479.689,5846115
2024-03-18,480.94,480.94,475.345,476.004,3039572
2024-03-19,478.565,482.25,476.728,482.132,2570026
2024-03-20,481.301,483.385,478.339,483.021,3630492
2024-03-21,481.116,484.947,480.138,480.54,3779111
2024-03-22,483.97,484.584,478.663,478.957,2913338
2024-03-25,479.474,480.335,473.093,474.86,2850791
2024-03-26,477.06,482.152,474.226,481.145,3185556
2024-03-27,482.503,484.489,480.167,481.918,2714750
2024-03-28,483.774,484.624,478.203,483.48,3908649
2024-04-01,483.255,484.537,477.616,478.594,2996665
2024-04-02,449.177,453.165,439.404,447.751,12142386
2024-04-03,451.522,452.353,445.219,449.313,4563900
2024-04-04,450.37,451.25,441.672,445.053,5302292
2024-04-05,440.463,447.369,439.805,445.404,5880739
2024-04-08,445.63,446.832,443.303,445.659,4637422
2024-04-09,443.978,449.333,442.2,449.294,3603450
2024-04-10,445.16,448.336,439.58,439.844,4597751
2024-04-11,440.174,440.548,431.468,431.702,5979734
2024-04-12,430.35,432.211,426.484,429.241,6185957
2024-04-15,431.976,438.181,431.967,435.524,5501536
2024-04-16,465.957,468.87,455.041,458.256,12090713
2024-04-17,467.747,476.933,463.827,468.128,8963045
2024-04-18,475.105,490.615,474.949,481.995,9086514
2024-04-19,485.729,495.795,484.321,489.639,6769166
2024-04-22,486.491,488.094,479.513,480.091,4806684
2024-04-23,479.866,483.101,473.971,475.154,3731280
2024-04-24,472.809,477.774,469.809,476.248,3810840
2024-04-25,477.871,485.856,476.475,482.661,4430118
2024-04-26,480.843,485.953,480.256,484.115,2790295
2024-04-29,484.469,486.07,476.708,477.939,2243721
2024-04-30,477.871,478.603,471.645,472.73,3445662
2024-05-01,468.391,478.095,466.246,473.132,2792564
2024-05-02,473.297,482.493,472.965,481.79,3644044
2024-05-03,479.728,481.609,474.764,481.282,2545538
2024-05-06,481.311,483.648,480.843,483.169,2076596
2024-05-07,484.753,490.274,483.814,489.599,3839196
2024-05-08,492.736,495.502,488.734,491.797,3150477
2024-05-09,490.752,496.45,490.752,495.531,2397434
2024-05-10,497.457,501.928,495.502,501.181,2849199
2024-05-13,500.437,502.998,495.805,500.134,2511648
2024-05-14,502.909,504.465,495.795,502.226,3018242
2024-05-15,503.154,510.738,503.154,505.813,3050531
2024-05-16,508.207,516.183,507.728,509.449,3740604
2024-05-17,511.08,513.925,508.217,512.732,2719059
2024-05-20,512.732,512.732,504.826,505.5,2533856
2024-05-21,506.565,512.821,504.221,511.677,2580507
2024-05-22,510.963,514.345,508.843,509.527,2352626
2024-05-23,506.565,508.428,503.545,505.11,3126457
2024-05-24,504.405,505.411,496.01,496.644,2586893
2024-05-28,495.16,495.16,490.518,492.257,2980586
2024-05-29,481.174,482.699,462.538,473.727,7696121
2024-05-30,471.382,475.008,467.16,470.726,5290485
2024-05-31,471.47,487.106,471.47,484.135,6850338
2024-06-03,482.924,487.369,481.888,486.16,2860127
2024-06-04,487.254,496.744,483.375,494.027,3252189
2024-06-05,497.163,497.555,487.488,491.711,2521542
2024-06-06,492.228,493.25,486.002,490.538,2475753
2024-06-07,490.655,491.457,479.298,479.562,3495623
2024-06-10,479.866,484.155,475.164,483.774,3410229
2024-06-11,479.728,486.491,479.166,484.967,4706459
2024-06-12,488.661,488.661,476.361,481.888,4142150
2024-06-13,479.162,490.615,473.395,486.022,5066595
2024-06-14,485.562,486.56,480.579,485.846,3262358
2024-06-17,482.224,483.982,479.638,480.162,2452614
2024-06-18,481.616,482.544,470.161,472.134,3762433
2024-06-20,471.143,476.914,469.25,475.54,5357518
2024-06-21,475.463,479.251,471.684,473.647,6903919
2024-06-24,479.801,481.792,475.52,480.899,5236812
2024-06-25,481.547,481.547,471.694,475.52,3270497
2024-06-26,475.52,478.407,472.547,475.07,3212633
2024-06-27,476.061,479.912,473.117,477.425,3048566
2024-06-28,487.171,499.96,480.336,499.823,23163467
2024-07-01,497.353,499.478,483.756,485.483,4608547
2024-07-02,485.1,489.232,484.247,489.006,3374711
2024-07-03,487.906,488.85,477.504,480.812,2281490
2024-07-05,479.937,480.596,475.52,478.967,3565064
2024-07-08,480.124,484.728,477.16,480.272,3516000
2024-07-09,479.281,486.219,477.081,482.989,3115011
2024-07-10,481.842,492.207,481.037,491.647,3250067
2024-07-11,488.476,499.302,488.476,495.013,3602996
2024-07-12,497.526,505.034,494.099,502.05,3638044
2024-07-15,514.524,520.993,504.279,505.819,5224806
2024-07-16,524.005,539.729,517.36,538.698,11270868
2024-07-17,543.733,562.98,541.083,562.655,10525847
2024-07-18,554.038,570.724,551.014,553.881,6963876
2024-07-19,556.61,559.338,551.134,554.853,4371452
2024-07-22,552.615,553.793,546.757,548.179,3441078
2024-07-23,548.436,548.477,542.565,544.42,2838167
2024-07-24,549.621,550.731,542.771,549.376,3215827
2024-07-25,551.584,559.328,548.227,549.308,3161536
2024-07-26,549.621,568.398,549.621,559.162,3262483
2024-07-29,555.226,560.761,551.349,556.246,3021157
2024-07-30,556.394,568.692,555.501,565.65,4217207
2024-07-31,554.96,570.138,551.899,565.482,4802225
2024-08-01,566.503,576.612,556.59,562.154,3750278
2024-08-02,571.538,580.578,564.589,578.899,5190227
2024-08-05,571.332,575.945,556.259,559.397,4673970
2024-08-06,557.68,566.816,552.105,557.817,3277259
2024-08-07,556.109,561.056,546.702,555.59,4402439
2024-08-08,553.911,561.842,553.911,555.746,2914866
2024-08-09,554.078,555.441,547.296,548.406,3033043
2024-08-12,551.899,558.455,550.653,554.814,2580205
2024-08-13,559.427,565.061,558.455,563.598,2414296
2024-08-14,564.579,570.346,562.643,568.927,2388653
2024-08-15,568.927,572.53,562.881,568.869,2803888
2024-08-16,570.154,570.871,563.46,566.975,2780466
2024-08-19,567.366,572.49,566.375,568.053,1882833
2024-08-20,569.104,572.99,564.834,569.888,1709147
2024-08-21,570.733,572.579,566.73,567.356,2898257
2024-08-22,568.515,572.146,560.045,567.995,2325207
2024-08-23,570.233,574.36,567.73,573.679,2421287
2024-08-26,577.152,581.118,574.885,576.249,1834101
2024-08-27,578.546,581.363,572.961,576.466,1611822
2024-08-28,578.094,581.854,573.05,577.632,1688329
2024-08-29,579.734,581.628,573.54,580.607,1990255
2024-08-30,579.066,582.261,575.719,579.263,3000307
2024-09-03,581.539,589.528,580.853,587.586,3235438
2024-09-04,588.881,596.673,586.799,592.984,2990459
2024-09-05,592.993,594.77,578.742,584.454,2185406
2024-09-06,584.827,589.479,581.284,585.818,2981624
2024-09-09,587.232,588.371,564.609,583.09,3475807
2024-09-10,584.18,593.59,580.194,587.928,2917562
2024-09-11,578.221,580.44,568.24,578.821,3631074
2024-09-12,577.623,579.567,572.402,577.515,3459955
2024-09-13,580.126,586.603,576.347,583.305,2284336
2024-09-16,586.045,589.777,578.912,580.272,2587595
2024-09-17,577.19,577.884,567.715,569.261,3468177
2024-09-18,568.178,575.722,563.695,571.909,3033969
2024-09-19,574.934,576.027,565.932,568.384,2990694
2024-09-20,563.09,570.127,561.075,566.345,5481252
2024-09-23,567.812,570.714,563.39,564.779,2422606
2024-09-24,562.228,568.62,557.481,566.532,3237237
2024-09-25,569.172,572.364,564.454,567.635,2699526
2024-09-26,566.345,567.921,562.317,566.158,2794015
2024-09-27,568.985,577.879,567.912,573.092,3031872
2024-09-30,575.21,577.593,570.029,575.879,3055760
2024-10-01,576.195,579.839,572.023,574.52,2689103
2024-10-02,595.164,595.42,575.456,583.395,3723153
2024-10-03,581.719,584.3,575.569,583.828,2686311
2024-10-04,583.218,587.157,579.583,582.301,2500842
2024-10-07,579.927,583.523,574.549,574.776,2630679
2024-10-08,579.208,580.341,570.837,572.827,2265546
2024-10-09,573.398,583.877,571.874,582.321,2241598
2024-10-10,586.222,589.935,583.837,588.703,2176037
2024-10-11,587.511,592.468,587.226,589.048,1938916
2024-10-14,590.092,599.469,588.389,596.288,2484482
2024-10-15,543.711,561.125,534.826,547.917,12121813
2024-10-16,548.626,567.506,546.765,562.74,5181926
2024-10-17,552.142,560.898,550.309,557.509,5674083
2024-10-18,558.318,562.357,554.56,561.036,3743390
2024-10-21,561.066,570.556,560.14,562.868,3064134
2024-10-22,559.303,564.415,556.978,561.283,2633690
2024-10-23,563.519,565.498,551.571,556.141,2956587
2024-10-24,556.486,563.095,551.876,552.369,2629779
2024-10-25,557.638,562.897,555.127,556.063,2552142
2024-10-28,557.727,559.776,554.339,556.732,1854471
2024-10-29,554.349,559.135,552.216,553.669,2640188
2024-10-30,552.803,561.726,552.507,554.486,2359066
2024-10-31,552.437,559.893,552.437,556.003,2528065
2024-11-01,556.614,561.74,555.411,559.017,2587311
2024-11-04,558.494,560.032,547.055,549.374,2697377
2024-11-05,549.877,560.179,546.056,558.494,2647990
2024-11-06,594.806,596.385,581.957,587.708,6692028
2024-11-07,589.679,598.495,587.177,596.337,5334569
2024-11-08,599.833,610.471,596.09,606.54,3935068
2024-11-11,607.61,621.236,604.681,615.838,3049136
2024-11-12,608.49,615.081,604.537,605.417,2852538
2024-11-13,603.28,603.778,593.982,596.751,3461901
2024-11-14,594.244,596.879,580.125,584.222,3126255
2024-11-15,583.06,589.915,581.07,583.315,3476243
2024-11-18,580.563,585.197,576.51,580.774,2616507
2024-11-19,573.24,578.002,568.088,568.315,3247222
2024-11-20,574.225,593.572,572.797,591.461,3988804
2024-11-21,590.801,594.909,587.748,588.496,2764540
2024-11-22,590.969,592.21,579.814,581.976,3246997
2024-11-25,588.586,600.661,586.055,596.711,5225133
2024-11-26,598.513,599.312,589.866,597.657,2734775
2024-11-27,600.818,608.156,597.568,599.222,2304478
2024-11-29,597.874,606.511,597.489,601.016,2041540
2024-12-02,604.551,604.758,591.727,599.36,3416524
2024-12-03,602.739,606.482,595.716,596.12,2365482
2024-12-04,601.823,613.455,597.834,601.596,4210958
2024-12-05,596.524,599.823,565.246,570.256,6034514
2024-12-06,573.343,573.343,535.949,541.347,13202365
2024-12-09,545.777,556.633,538.5,554.299,7772275
2024-12-10,555.663,561.349,550.75,558.818,5421715
2024-12-11,549.39,551.808,526.664,527.515,10481158
2024-12-12,525.132,527.98,508.393,509.945,9511023
2024-12-13,509.837,521.582,504.962,514.612,8296440
2024-12-16,514.019,515.818,490.487,492.88,8981242
2024-12-17,481.51,490.012,470.455,480.046,14293812
2024-12-18,480.521,500.824,480.521,494.086,10263311
2024-12-19,494.502,497.972,480.758,483.734,7502659
2024-12-20,483.22,496.973,483.22,494.492,11081825
2024-12-23,494.492,503.044,493.423,500.631,4334849
2024-12-24,498.714,500.394,494.946,500.394,1845195
2024-12-26,499.801,506.445,499.039,505.387,3426618
2024-12-27,503.676,507.394,502.075,504.24,3511386
2024-12-30,501.145,503.983,495.015,502.075,5470724
2024-12-31,503.261,505.238,497.665,500.156,4262421
2025-01-02,502.52,506.337,497.616,498.822,4285712
2025-01-03,499.682,510.469,499.682,507.216,3054869
2025-01-06,507.216,514.434,504.075,507.879,4495518
2025-01-07,513,513.643,505.457,508.453,3959181
2025-01-08,508.695,518.754,503.768,518.607,4188954
2025-01-10,520.703,529.413,512.625,514.819,5529876
2025-01-13,529.013,541.229,527.129,535.039,6546269
2025-01-14,533.561,538.411,530.501,537.61,4023621
2025-01-15,531.039,540.131,528.306,537.293,4150660
2025-01-16,524.371,533.754,504.25,504.833,9163195
2025-01-17,499.919,515.936,497.131,504.013,7581191
2025-01-21,507.903,519.081,507.039,519.071,5746873
2025-01-22,516.345,518.527,510.182,513.86,3798969
2025-01-23,521.919,525.488,513.465,523.798,4633035
2025-01-24,523.234,528.603,518.597,526.506,3713024
2025-01-27,533.892,545.682,533.892,537.392,4311568
2025-01-28,536.888,540.338,531.772,536.363,3198722
2025-01-29,535.89,537.347,527.99,532.033,2768854
2025-01-30,533.329,540.942,528.968,539.419,2958090
2025-01-31,537.545,542.969,535.306,536.373,4167647
2025-02-03,536.32,547.665,534.969,541.999,4130135
2025-02-04,539.053,542.62,535.405,539.301,2902660
2025-02-05,524.746,534.604,516.026,533.724,4674256
2025-02-06,531.826,533.022,519.348,524.064,3971605
2025-02-07,523.036,526.389,519.466,521.088,3387489
2025-02-10,521.755,528.138,517.48,527.356,3178982
2025-02-11,528.968,541.367,522.309,527.901,2662119
2025-02-12,533.764,536.235,519.586,521.454,3903247
2025-02-13,524.915,528.306,521.157,525.192,2867378
2025-02-14,522.927,527.189,517.015,517.608,3747576
2025-02-18,505.18,510.182,491.397,495.084,8859160
2025-02-19,495.836,506.084,492.534,505.278,4430261
2025-02-20,498.132,502.702,494.595,496.756,4191557
2025-02-21,434.594,464.404,433.556,461.161,20091389
2025-02-24,461.414,462.723,451.847,456.317,6998236
2025-02-25,455.195,465.453,444.996,465.077,9204746
2025-02-26,461.586,467.717,453.034,458.363,5166630
2025-02-27,460.914,470.04,459.777,463.277,4264853
2025-02-28,461.735,470.99,459.243,469.605,6216411
2025-03-03,469.081,471.894,459.963,461.784,5765191
2025-03-04,462.97,473.808,461.201,469.259,5931002
2025-03-05,466.372,473.673,465.7,470.613,3678574
2025-03-06,470.875,482.617,466.678,482.222,5020590
2025-03-07,478.296,494.284,477.915,487.916,5496059
2025-03-10,488.532,494.341,474.343,476.835,5145197
2025-03-11,479.099,483.334,473.777,482.614,4130127
2025-03-12,478.91,484.158,475.445,477.719,3707146
2025-03-13,476.17,480.648,471.652,478.126,2897467
2025-03-14,477.386,486,474.869,485.206,3943709
2025-03-17,483.766,497.079,482.52,495.503,5188891
2025-03-18,498.7,502.403,494.311,500.249,3643309
2025-03-19,502.066,502.781,496.535,499.653,3341157
2025-03-20,501.44,510.764,499.961,507.696,5000638
2025-03-21,508.073,515.342,501.53,513.207,10317668
2025-03-24,511.866,514.592,507.517,512.859,3868347
2025-03-25,514.627,515.342,507.924,509.811,3036546
2025-03-26,511.37,519.264,509.235,514.547,3278132
2025-03-27,512.646,517.407,509.334,512.085,2842193
2025-03-28,513.227,517.308,511.42,512.403,2395988
2025-03-31,515.515,524.397,514.935,520.058,5275858
2025-04-01,520.316,524.447,517.278,519.433,2983739
2025-04-02,519.269,521.299,513.157,519.512,2395796
2025-04-03,526.254,544.634,525.559,536.631,6503768
2025-04-04,536.909,547.852,521.141,521.349,9989401
2025-04-07,509.781,525.47,500.04,521.002,7408925
2025-04-08,578.066,580.886,543.601,549.181,11845781
2025-04-09,554.921,585.249,550.552,574.422,12781955
2025-04-10,576.145,597.637,575.912,590.21,8707362
2025-04-11,587.008,602.086,582.396,595.244,6164913
2025-04-14,590.806,591.432,575.207,582.922,4873626
2025-04-15,587.44,588.681,577.908,579.476,3898760
2025-04-16,580.817,590.617,578.851,580.916,4221851
2025-04-17,478.553,486.338,443.948,450.909,29326886
2025-04-21,446.59,450.302,421.816,422.332,13122356
2025-04-22,421.647,428.457,414.18,424.169,10228966
2025-04-23,424.06,435.757,420.763,424.943,8404903
2025-04-24,424.556,426.87,420.664,421.26,7683282
2025-04-25,420.574,420.574,409.116,415.689,9329538
2025-04-28,416.543,421.13,412.621,417.04,6661247
2025-04-29,418.221,418.777,406.216,406.345,9979418
2025-04-30,406.142,410.348,398.173,408.54,9258083
2025-05-01,408.421,409.086,397.041,397.856,9382943
2025-05-02,397.995,399.166,390.339,397.101,11473782
2025-05-05,396.307,406.812,394.787,401.957,8215102
2025-05-06,399.961,401.867,390.647,391.729,7914378
2025-05-07,391.719,392.731,382.981,388.304,8581801
2025-05-08,387.253,388.164,382.654,382.832,7269561
2025-05-09,382.952,383.827,375.872,377.957,8440549
2025-05-12,378.314,384.481,374.179,376.08,11082919
2025-05-13,333.368,339.589,306.921,309.185,59900532
2025-05-14,319.184,320.664,304.945,305.839,40313713
2025-05-15,272.962,274.7,247.126,272.416,122714167
2025-05-16,277.321,292.414,267.238,289.852,71599032
2025-05-19,302.344,314.061,295.15,313.663,62968513
2025-05-20,318.658,322.352,310.377,319.313,41781488
2025-05-21,298.878,307.775,297.955,300.844,45829926
2025-05-22,291.928,303.515,290.438,294.579,27352449
2025-05-23,294.013,297.587,289.584,293.487,16993426
2025-05-27,297.389,297.836,287.092,292.921,20287559
2025-05-28,291.928,301.64,291.213,296.009,16228581
2025-05-29,294.708,301.241,292.921,296.068,16377940
2025-05-30,295.87,303.486,293.753,299.782,16425056
2025-06-02,301.867,311.34,298.849,302.572,19209773
2025-06-03,300.964,303.565,297.895,299.097,12896628
2025-06-04,301.4,305.472,298.084,298.263,11335517
2025-06-05,298.263,300.288,292.037,293.755,13724533
2025-06-06,295.219,302.244,295.055,301.083,12678343
2025-06-09,302.885,305.233,299.018,301.053,12256714
2025-06-10,301.52,302.969,298.471,301.649,11464866
2025-06-11,300.546,309.384,300.1,308.371,14815806
2025-06-12,309.21,316.553,306.335,316.255,16070442
2025-06-13,313.673,315.184,309.711,311.32,13860128
2025-06-16,313,313.27,304.79,307.66,14240076
2025-06-17,307.375,309.95,305.515,308.87,11593898
2025-06-18,307.55,311.79,306.23,307.2,12205634
2025-06-20,309.5,309.59,301.59,302.01,16177856
2025-06-23,301.9,302.47,295.52,300.68,12274663
2025-06-24,301.45,305.82,299.329,305.62,8781398
2025-06-25,304.38,304.38,299.8,302.02,8722083
2025-06-26,302.336,306.71,301.29,302.62,6532694
2025-06-27,302.88,310.45,302.2,309.11,15304422
2025-06-30,308.995,312.38,306.34,311.97,10074103
2025-07-01,311.97,326.55,311.08,326.14,17865491
2025-07-02,320.735,322.42,306.43,307.56,18177190
2025-07-03,309.84,312.25,308.23,308.55,6161145
2025-07-07,308.605,308.605,301.2,303.71,9031224
2025-07-08,304.225,308.299,303.8,307.7,9613844
2025-07-09,303.19,303.6,298.75,302.91,12816658
2025-07-10,302.69,304.93,296.6,299.51,11355625
2025-07-11,299.6,304.12,298,304.1,9808227
2025-07-14,301.64,304.04,299,300.58,10681441
2025-07-15,299.71,300.68,291.03,291.71,16019016
2025-07-16,292.5,295.99,290.75,292.49,9713979
2025-07-17,291.7,293,283.83,288.07,14792734
2025-07-18,287.5,288.07,280.81,282.65,14979714
2025-07-21,284.43,286.5,281.2,282.14,10319211
2025-07-22,282.63,287.11,282,285.13,14600338
2025-07-23,287.5,292.64,284.95,292.51,13111099
2025-07-24,283.1,289.21,278.22,278.58,22585190
2025-07-25,280.9,286.14,279.94,281.06,16486616
2025-07-28,283.5,285,279.69,282.12,15779352
2025-07-29,265.7,272.91,260.55,261.07,41706034
2025-07-30,264.375,266.63,258.1213,266.04,22371770
2025-07-31,261.4,261.4,247.75,249.56,29606864
2025-08-01,250.61,251.49,234.6,237.77,39989180
2025-08-04,238.24,242.25,236.9526,240.98,17427931
2025-08-05,241.16,252.0699,240.05,251,23795862
2025-08-06,250.64,253.1599,245.31,245.78,12946447
2025-08-07,246.42,248.7457,239.5,244.67,11369901
2025-08-08,244.79,251.08,244.37,250.89,10185749
2025-08-11,253.87,258.4,252.14,252.37,11776460
2025-08-12,254.02,262.88,253.6661,261.57,12207661
2025-08-13,264.39,272.1875,262.89,271.81,19480262
2025-08-14,272.095,273.85,267,271.49,25011098
2025-08-15,301.71,310.3,294.71,304.01,68198475
2025-08-18,313.175,316.3999,307.42,308.49,39600508
2025-08-19,308.9,310.5,299.21,304.24,22348565
2025-08-20,306.395,307.2,295.7,299.84,16678985
2025-08-21,302.29,306.5664,297.8,303.35,13358957
2025-08-22,306.1,310.68,304.58,307.42,14930045
2025-08-25,308.49,308.87,302.73,304.86,8917077
2025-08-26,304.012,308.96,294.2001,300.43,16303186
2025-08-27,300.54,305.97,300.5,303.88,9982781
2025-08-28,304.25,304.47,299.4,302.29,11234953
2025-08-29,302.29,310,300.91,309.87,12065367
2025-09-02,308.305,312.89,307.3,308.8,10957136
2025-09-03,308.11,309.59,303.7,307.88,9654569
2025-09-04,306.32,311.914,304.1,310.38,7725742
2025-09-05,310.475,317.94,308.2,315.39,14126705
2025-09-08,318.55,321.65,313.8001,320.25,18438640
2025-09-09,332.5,351.7099,327.16,347.92,46408865
2025-09-10,345.56,348.57,341.4,346.78,17804298
2025-09-11,349,360.98,345.84,353.61,18943509
2025-09-12,355.9,362.31,352.46,352.51,14016240
2025-09-15,351.255,351.71,342.53,347.89,11035852
2025-09-16,347.5,349.0358,338.32,339.78,12695815
2025-09-17,337.69,343,337.69,341.61,8467682
2025-09-18,343.53,344.93,334.12,334.82,11255561
2025-09-19,336.225,340.959,333.84,336.69,13656837
2025-09-22,334.46,342.48,332.6,341.3,8903744
2025-09-23,341,352.7,339.9611,347.69,12504059
2025-09-24,350.2,354.5,347.84,351.81,9016256
2025-09-25,348.9,350.19,343.6,345.56,8104859
2025-09-26,347.5,349.97,341.3,344.08,6774710
2025-09-29,344.19,345.5499,341.45,345.18,6878937
2025-09-30,343.75,349.32,342.33,345.3,7429653
2025-10-01,344,348.7,341.63,348.3,8825487
2025-10-02,347.13,355.08,344.65,353.72,8564187
2025-10-03,357.25,368,356.61,360.2,13494786
2025-10-06,361.025,362.52,357.11,358.77,7181663
2025-10-07,359.41,364.72,358.06,363.66,7236242
2025-10-08,366.93,374.63,365.8,369.92,9438333
2025-10-09,371.84,376.22,366.08,367.69,8759801
2025-10-10,369.4,369.4,352.51,354.5,13141909
2025-10-13,354.66,359.16,353.32,358.66,5659400
2025-10-14,354.95,362.33,353.4001,359.93,5974813
2025-10-15,359.49,364.22,355.85,361.15,6579630
2025-10-16,361.84,362,354.4,356.67,5872116
2025-10-17,351,358.39,350.83,356.6,8608378
2025-10-20,358.54,365.57,357.5101,364.48,5996541
2025-10-21,365.355,371.05,361.5,365.37,6885288
2025-10-22,363.2119,364,358,361.49,7833031
2025-10-23,355.58,362.28,353.6415,360.45,5756666
2025-10-24,361.24,365.42,360.025,362.5,5462101
2025-10-27,363.5,366.22,361.4,365.98,7766441
2025-10-28,380.68,381,358.633,367.84,18858685
2025-10-29,364.28,366.15,353.88,355.26,11874949
2025-10-30,347.515,354.54,343.6,344.75,11441932
2025-10-31,344.175,346.28,337.12,341.56,8390831
2025-11-03,339.13,340.7,326.6,333.79,11181376
2025-11-04,327.63,336.5,327.2,330.83,9646591
2025-11-05,326.3,330.2055,324.22,327.74,9697089
2025-11-06,328.92,332.365,321.45,321.56,7922131
2025-11-07,319.655,324.55,314.16,324.21,9402873
2025-11-10,320.09,324.25,317.17,321.58,9283842
2025-11-11,323.23,327.8599,319.88,327.45,7157796
2025-11-12,328.4,343.17,327.0846,339.06,10403259
2025-11-13,338.35,339.03,331.29,332.52,7788683
2025-11-14,326.95,328.2121,320.49,321.86,8676498
2025-11-17,320.6,327.88,319.43,320.52,6485370
2025-11-18,317.01,317.5,308.77,313.58,9182145
2025-11-19,313.93,315,304.53,309.09,8181075
2025-11-20,310.81,314.745,310,311.54,7337568
2025-11-21,311.74,323.835,311.44,319.97,8406306
2025-11-24,324.525,325.846,317.62,319.05,10773806
2025-11-25,321.11,328,320.904,326.28,6149110
2025-11-26,326.54,335.19,325.89,329.71,5504205
2025-11-28,331.75,332.06,328.89,329.77,2464462
2025-12-01,327.16,330.06,323.03,323.21,6154560
2025-12-02,323.35,328.7,322.8,324.54,7978098
2025-12-03,326,341.405,325.01,339.71,9769961
2025-12-04,339.4,341.26,328.72,333.49,8061622
2025-12-05,334.745,335.71,328.51,330.91,5905996
2025-12-08,328.7,329.1,322.83,323.62,4782815
2025-12-09,323.27,326.36,322.48,323.6,4628440
2025-12-10,322.75,328.73,319.6,328.37,5910546
2025-12-11,329.43,339.25,328.76,336.73,7513165
2025-12-12,337.5,344.98,337.37,341.84,7978995
2025-12-15,340.99,344.96,337,341.1,6447186
2025-12-16,340,340.99,331.0301,334.2,6334030
2025-12-17,333.61,335.52,330.48,331.63,4685579
2025-12-18,328.93,330.18,324.57,328.14,6354947
2025-12-19,328.34,334.6,326.07,327.42,10552981
2025-12-22,322.9,329.8,321.65,325.16,7872420
2025-12-23,323.77,327.7999,323.76,324.8,4463292
2025-12-24,325.2,328.99,324.13,327.58,2842681
2025-12-26,327.2,331.89,326.2625,331.83,4359289
2025-12-29,330.89,334.25,328.28,328.94,4346789
2025-12-30,329.73,336.15,329.51,332.16,4432488
2025-12-31,332.32,333.33,329.88,330.11,4285205
2026-01-02,330.895,340.2578,327.5,336.4,6863568
2026-01-05,335.45,346.9399,333.85,342.02,7956616
2026-01-06,348.35,352.61,345.12,348.97,9441893
2026-01-07,349.47,350.11,338.04,341.7,7461438
2026-01-08,341.04,347.9,340.8,346.85,5059271
2026-01-09,347.16,349.055,342.48,343.98,4129132
2026-01-12,342.51,342.65,333.94,340.51,7146356
2026-01-13,341.5,341.8439,332.85,333.93,5605928
2026-01-14,335.5,340.11,334.1,334.96,5740921
2026-01-15,334.985,339.45,328.06,338.96,6943513
2026-01-16,334.315,336.2,330.43,331.02,8039139
2026-01-20,327.4,339.89,326.5031,338.43,7596497
2026-01-21,339.43,348.0799,338.69,347.75,8933337
2026-01-22,346.77,354.95,346.77,354.47,7387798