Date,Open,High,Low,Close,Volume
1983-11-21,2.13447,2.13447,1.98326,2.12272,7763781.7160214
1983-11-22,2.12272,2.15186,2.11107,2.1169,4123992.4894226
1983-11-23,2.1169,2.12272,2.09388,2.10534,1781378.6084689
1983-11-25,2.10534,2.10534,2.08212,2.08212,2740160.2513866
1983-11-28,2.07047,2.07047,2.01802,2.02405,3661804.5499331
1983-11-29,2.01802,2.01802,1.99452,2.00065,2521443.3371932
1983-11-30,2.00065,2.01802,1.99452,2.00065,3747081.7522452
1983-12-01,2.00065,2.01802,1.9888,2.00065,9663459.4821843
1983-12-02,2.00065,2.02405,1.98326,1.99452,2727781.1365961
1983-12-05,1.99452,2.00065,1.97131,1.97131,1676832.0779273
1983-12-06,1.97131,1.9888,1.97131,1.98326,3366049.4483618
1983-12-07,1.98326,2.01802,1.98326,2.00065,7509297.8809608
1983-12-08,2.00065,2.0121,1.99452,2.00637,11381557.678525
1983-12-09,2.00637,2.01802,2.00637,2.00637,8076041.6175669
1983-12-12,2.00637,2.01802,2.00637,2.0121,4383978.6108876
1983-12-13,2.01802,2.04726,2.01802,2.04143,10349874.859227
1983-12-14,2.04143,2.05892,2.04143,2.04726,3898402.8653211
1983-12-15,2.04726,2.04726,2.03541,2.03541,3593015.6736839
1983-12-16,2.03541,2.05299,2.03541,2.04726,3792477.6743202
1983-12-19,2.04726,2.04726,2.04143,2.04143,2491178.7027303
1983-12-20,2.04143,2.04726,2.02405,2.02978,2996021.7172872
1983-12-21,2.02978,2.03541,2.00637,2.01802,2993263.3667488
1983-12-22,2.0121,2.0121,1.9888,1.9888,7532681.56856
1983-12-23,1.9888,1.99452,1.97131,1.97694,3616402.4501414
1983-12-27,1.97131,1.97131,1.96577,1.96577,4646712.7866965
1983-12-28,1.96577,1.98326,1.96577,1.98326,7082868.625383
1983-12-29,1.98326,1.9888,1.97694,1.97694,4637085.8447277
1983-12-30,1.97694,1.98326,1.96577,1.97131,2698891.0441148
1984-01-03,1.98326,2.02978,1.98326,2.02978,3052419.1233126
1984-01-04,2.04143,2.12272,2.04143,2.08796,5617872.5147851
1984-01-05,2.10534,2.14604,2.10534,2.10534,5813210.8894765
1984-01-06,2.09961,2.15759,2.09961,2.14604,6971444.2368361
1984-01-09,2.14604,2.14604,2.1169,2.1169,2770422.8266106
1984-01-10,2.1169,2.12272,2.11107,2.12272,2430654.5819016
1984-01-11,2.12272,2.13447,2.12272,2.12875,1946443.0821222
1984-01-12,2.12875,2.14604,2.12272,2.14604,2198177.8332195
1984-01-13,2.15759,2.1808,2.15759,2.15759,4868182.9033309
1984-01-16,2.17498,2.2217,2.17498,2.1808,3786979.5063937
1984-01-17,2.18682,2.20431,2.18682,2.19829,3327531.3842923
1984-01-18,2.19829,2.20431,2.18682,2.20431,4529797.4375592
1984-01-19,2.20431,2.21586,2.19265,2.20431,2803434.4857979
1984-01-20,2.20431,2.2217,2.20431,2.2217,3229862.7117563
1984-01-23,2.2217,2.2217,2.20985,2.20985,1793757.7232592
1984-01-24,2.20985,2.20985,2.20431,2.20431,1814389.2380367
1984-01-25,2.20431,2.2217,2.20431,2.20985,2646618.2936538
1984-01-26,2.20985,2.21586,2.19829,2.19829,4549053.3807356
1984-01-27,2.19829,2.25676,2.19829,2.22733,4649460.8410403
1984-01-30,2.22733,2.23325,2.20985,2.2217,3678305.2314295
1984-01-31,2.2217,2.23325,2.21586,2.23325,2503560.906379
1984-02-01,2.23325,2.25074,2.21586,2.23899,2715394.8144695
1984-02-02,2.23899,2.26239,2.22733,2.25676,4919078.0229518
1984-02-03,2.25676,2.26812,2.2217,2.2217,4070343.1377411
1984-02-06,2.2217,2.2217,2.19829,2.20985,2313732.0254281
1984-02-07,2.20985,2.20985,2.1808,2.20985,3349541.5595292
1984-02-08,2.19829,2.19829,2.12875,2.12875,6027800.0592471
1984-02-09,2.12875,2.15186,2.12875,2.13447,3147331.5045491
1984-02-10,2.12272,2.12272,2.10534,2.12272,3035911.2344799
1984-02-13,2.12272,2.12875,2.10534,2.1169,4004314.6712691
1984-02-14,2.1169,2.15186,2.1169,2.14604,3569631.9860847
1984-02-15,2.14604,2.15759,2.12272,2.15759,5306994.3625574
1984-02-16,2.17498,2.19265,2.17498,2.19265,3399061.1075492
1984-02-17,2.19265,2.20985,2.1808,2.19265,3235364.9981606
1984-02-21,2.19265,2.19265,2.16333,2.16925,1394847.1070394
1984-02-22,2.16925,2.16925,2.14011,2.14011,3560005.0441159
1984-02-23,2.14011,2.14604,2.09388,2.1169,6172236.1069813
1984-02-24,2.1169,2.15186,2.11107,2.14604,4458256.3884883
1984-02-27,2.14604,2.14604,2.12875,2.14011,2154157.4827457
1984-02-28,2.14011,2.14604,2.09388,2.10534,2851582.5806945
1984-02-29,2.10534,2.14604,2.10534,2.13447,2379753.2845639
1984-03-01,2.13447,2.17498,2.13447,2.16925,2608103.3184427
1984-03-02,2.18682,2.2217,2.18682,2.19829,4049711.6229636
1984-03-05,2.19829,2.19829,2.15759,2.15759,1553027.5449706
1984-03-06,2.15759,2.17498,2.14604,2.16333,2564078.8494908
1984-03-07,2.16333,2.16925,2.15186,2.15759,1789634.0973143
1984-03-08,2.15759,2.16333,2.14011,2.15186,2368750.7709941
1984-03-09,2.15186,2.15186,2.1169,2.13447,2460915.0978868
1984-03-12,2.13447,2.15186,2.12272,2.13447,3123945.757711
1984-03-13,2.13447,2.15186,2.12272,2.13447,5265722.0664274
1984-03-14,2.14011,2.14604,2.12875,2.14011,4366095.1504539
1984-03-15,2.14011,2.16925,2.13447,2.13447,3203731.9994328
1984-03-16,2.15186,2.17498,2.15186,2.16333,4145999.5758011
1984-03-19,2.15759,2.15759,2.13447,2.14011,3648043.6858248
1984-03-20,2.14011,2.15759,2.12875,2.15759,3000145.3432321
1984-03-21,2.15759,2.15759,2.14011,2.14604,2819947.5227278
1984-03-22,2.14604,2.15186,2.13447,2.14604,5993407.6803614
1984-03-23,2.14604,2.15759,2.12875,2.15759,3712694.5214568
1984-03-26,2.16925,2.1808,2.16333,2.16925,3833743.7927335
1984-03-27,2.16925,2.1808,2.16333,2.16925,3833743.7927335
1984-03-28,2.16925,2.1808,2.16925,2.16925,1709848.885212
1984-03-29,2.17498,2.18682,2.17498,2.1808,1902428.9093651
1984-03-30,2.1808,2.19265,2.17498,2.17498,2643871.2689294
1984-04-02,2.17498,2.17498,2.13447,2.14604,5375772.9426121
1984-04-03,2.14604,2.15759,2.14011,2.14604,4898443.4193159
1984-04-04,2.14604,2.16333,2.12272,2.12272,2841953.5794869
1984-04-05,2.12272,2.13447,2.09388,2.09961,1950573.9154033
1984-04-06,2.09961,2.1169,2.09961,2.11107,2158282.13831
1984-04-09,2.11107,2.12272,2.07601,2.07601,1887296.5921336
1984-04-10,2.07601,2.09961,2.07601,2.07601,2951996.218716
1984-04-11,2.07601,2.08212,2.04143,2.05892,2793806.5142097
1984-04-12,2.05892,2.06475,2.04143,2.05892,3492599.9764235
1984-04-13,2.05892,2.07601,2.04143,2.05299,5177688.5728157
1984-04-16,2.05299,2.05892,2.04143,2.04726,2133522.8791098
1984-04-17,2.05299,2.08796,2.05299,2.07601,9971590.6096876
1984-04-18,2.07601,2.09961,2.06475,2.06475,6143349.1033584
1984-04-19,2.06475,2.06475,2.05299,2.06475,3521490.0689049
1984-04-23,2.06475,2.07601,2.05299,2.07047,2332991.0574629
1984-04-24,2.07047,2.1169,2.06475,2.09961,2891472.0978873
1984-04-25,2.09961,2.13447,2.09961,2.12875,2042740.301535
1984-04-26,2.12875,2.16333,2.12875,2.16333,3595766.816886
1984-04-27,2.16333,2.1808,2.13447,2.14011,2195428.7492562
1984-04-30,2.14011,2.14604,2.10534,2.12875,2085377.8730715
1984-05-01,2.13447,2.16925,2.13447,2.15759,2410019.9782658
1984-05-02,2.15759,2.19265,2.15759,2.1808,2227062.7776035
1984-05-03,2.1808,2.19829,2.1808,2.19265,3009773.3148202
1984-05-04,2.19265,2.19829,2.16333,2.16925,1829526.7033654
1984-05-07,2.16925,2.16925,2.14604,2.15759,1409960.8911206
1984-05-08,2.15759,2.1808,2.15186,2.1808,3646672.2327016
1984-05-09,2.1808,2.21586,2.1808,2.19265,2359125.8882643
1984-05-10,2.19265,2.19829,2.1808,2.19829,1785505.3232721
1984-05-11,2.19265,2.19265,2.17498,2.18682,1422350.3021056
1984-05-14,2.1808,2.1808,2.16925,2.16925,1341193.63688
1984-05-15,2.16925,2.1808,2.15759,2.16925,2154157.4827457
1984-05-16,2.16925,2.16925,2.15759,2.15759,1855654.3268305
1984-05-17,2.15759,2.15759,2.12272,2.13447,2020732.1855368
1984-05-18,2.13447,2.14011,2.1169,2.12272,3227113.627793
1984-05-21,2.12272,2.14604,2.12272,2.12272,1474627.1710445
1984-05-22,2.12272,2.12272,2.09961,2.1169,1698839.1643059
1984-05-23,2.1169,2.12272,2.10534,2.12272,1386581.3219993
1984-05-24,2.12272,2.15759,2.10534,2.15759,1686466.2272323
1984-05-25,2.15759,2.16333,2.12272,2.12272,1773126.2084817
1984-05-29,2.12272,2.12875,2.07601,2.09388,1865287.4465161
1984-05-30,2.09388,2.12272,2.06475,2.09961,3778722.9879287
1984-05-31,2.09961,2.1169,2.09388,2.11107,1122471.5745894
1984-06-01,2.11107,2.14604,2.09961,2.14604,1660328.3075726
1984-06-04,2.14604,2.16925,2.14011,2.14604,1488378.7685776
1984-06-05,2.14604,2.15186,2.12875,2.12875,4956222.5746592
1984-06-06,2.12875,2.16925,2.12875,2.15759,2159664.9172473
1984-06-07,2.15759,2.16333,2.14604,2.15186,1547530.4066635
1984-06-08,2.15186,2.19265,2.15186,2.1808,2313732.0254281
1984-06-11,2.1808,2.18682,2.15759,2.16333,1265537.1988199
1984-06-12,2.16333,2.16925,2.15759,2.16333,917513.46526545
1984-06-13,2.16333,2.1808,2.16333,2.16925,1368708.1577603
1984-06-14,2.16925,2.17498,2.15759,2.15759,1561280.9745771
1984-06-15,2.15759,2.16925,2.15759,2.16333,2971256.2803702
1984-06-18,2.16333,2.20985,2.15759,2.18682,4249173.6235999
1984-06-19,2.1808,2.1808,2.16333,2.1808,4836545.7861251
1984-06-20,2.1808,2.1808,2.16333,2.17498,2218813.4664749
1984-06-21,2.17498,2.1808,2.16333,2.16333,1229775.4260499
1984-06-22,2.16333,2.16925,2.14604,2.16333,8850489.458602
1984-06-25,2.18682,2.18682,2.16925,2.17498,3389432.1063415
1984-06-26,2.17498,2.19829,2.17498,2.17498,1387958.9528394
1984-06-27,2.17498,2.18682,2.14011,2.14011,2932741.305159
1984-06-28,2.14011,2.16333,2.14011,2.15186,2359125.8882643
1984-06-29,2.15186,2.16333,2.14011,2.14604,1924441.1438409
1984-07-02,2.14604,2.15759,2.14011,2.15759,1460866.3069362
1984-07-03,2.15759,2.19265,2.15186,2.18682,1122471.5745894
1984-07-05,2.18682,2.19265,2.17498,2.17498,612132.4513449
1984-07-06,2.17498,2.20431,2.17498,2.19829,1066077.2574224
1984-07-09,2.20431,2.24481,2.20431,2.23325,2225687.2060025
1984-07-10,2.23325,2.2855,2.23325,2.26239,1760741.945594
1984-07-11,2.26239,2.27375,2.24481,2.25074,841858.05682478
1984-07-12,2.25074,2.29133,2.25074,2.27375,1269662.8840037
1984-07-13,2.27375,2.30299,2.27375,2.27375,1612180.212676
1984-07-16,2.26812,2.26812,2.23899,2.26239,1467747.2538001
1984-07-17,2.26239,2.30299,2.25074,2.2855,1436104.9884971
1984-07-18,2.2855,2.29725,2.25074,2.25074,2133522.8791098
1984-07-19,2.25074,2.26239,2.25074,2.25074,1085325.9932626
1984-07-20,2.25074,2.26239,2.23899,2.25676,2304096.8465037
1984-07-23,2.25676,2.30891,2.24481,2.30299,2962999.7619053
1984-07-24,2.30299,2.3263,2.29133,2.29133,2535193.9051068
1984-07-25,2.29133,2.36126,2.29133,2.29133,3861256.2543749
1984-07-26,2.34941,2.34941,2.3263,2.3263,1731858.0308295
1984-07-27,2.3263,2.3263,2.30891,2.30891,1299927.5184667
1984-07-30,2.30891,2.31484,2.2855,2.29725,1253154.9951712
1984-07-31,2.29725,2.30891,2.27978,2.30299,1517268.8610589
1984-08-01,2.30299,2.31484,2.29725,2.30299,1738731.770357
1984-08-02,2.31484,2.39593,2.31484,2.37874,5258848.3268997
1984-08-03,2.37874,2.41351,2.36126,2.37272,3126698.9601521
1984-08-06,2.37272,2.37874,2.33213,2.33213,1272415.0568254
1984-08-07,2.33213,2.33213,2.30299,2.31484,2957503.6532177
1984-08-08,2.31484,2.32038,2.29725,2.29725,1136230.3794588
1984-08-09,2.29725,2.32038,2.29133,2.32038,3000145.3432321
1984-08-10,2.32038,2.36126,2.29725,2.30299,2738779.5316881
1984-08-13,2.30299,2.33213,2.29725,2.3263,1826775.5601633
1984-08-14,2.3263,2.3263,2.31484,2.31484,870740.9419699
1984-08-15,2.31484,2.32038,2.29725,2.30299,1546153.8054429
1984-08-16,2.30299,2.3263,2.30299,2.32038,1371457.2417236
1984-08-17,2.32038,2.3263,2.31484,2.3263,617635.76736874
1984-08-20,2.3263,2.33775,2.31484,2.33775,1595671.2942239
1984-08-21,2.34378,2.37272,2.34378,2.36709,2436155.8386865
1984-08-22,2.36709,2.37874,2.34378,2.34941,1503513.145048
1984-08-23,2.34941,2.36709,2.33775,2.36126,1042692.5402039
1984-08-24,2.36126,2.37272,2.36126,2.36709,803338.96313579
1984-08-27,2.36126,2.36126,2.34941,2.35534,987663.49844336
1984-08-28,2.35534,2.37272,2.34941,2.36709,1330180.8271156
1984-08-29,2.36709,2.38438,2.36126,2.36126,2375631.7178579
1984-08-30,2.36709,2.38438,2.36709,2.37272,2740160.2513866
1984-08-31,2.37272,2.38438,2.37272,2.37874,436057.22716604
1984-09-04,2.37874,2.38438,2.37272,2.37272,1039936.2489044
1984-09-05,2.37272,2.37272,2.34941,2.36126,1180248.6706938
1984-09-06,2.36126,2.37272,2.36126,2.36126,958777.52443987
1984-09-07,2.37272,2.39593,2.37272,2.37272,1319183.461643
1984-09-10,2.37272,2.38438,2.36126,2.37272,1595671.2942239
1984-09-11,2.37272,2.39593,2.37272,2.37272,1522763.9401271
1984-09-12,2.37272,2.3901,2.37272,2.38438,2238070.4392707
1984-09-13,2.38438,2.41934,2.38438,2.41351,6932933.3801027
1984-09-14,2.41351,2.42526,2.40185,2.41351,2474670.8138977
1984-09-17,2.41351,2.42526,2.40769,2.41351,5692155.4404831
1984-09-18,2.41351,2.42526,2.40185,2.40769,2009721.4350114
1984-09-19,2.40769,2.42526,2.40185,2.41351,7191537.7522499
1984-09-20,2.41351,2.4542,2.41351,2.44838,7290583.0260064
1984-09-21,2.44838,2.46567,2.43683,2.44838,7342854.7468479
1984-09-24,2.47169,2.47169,2.44275,2.44275,2643871.2689294
1984-09-25,2.44275,2.4542,2.41934,2.44275,2099139.7667992
1984-09-26,2.44275,2.46004,2.43683,2.4542,1222892.4199471
1984-09-27,2.46004,2.50083,2.46004,2.48898,2312348.2168714
1984-09-28,2.48898,2.50083,2.47771,2.47771,2297220.0181177
1984-10-01,2.47771,2.47771,2.46004,2.46004,770326.27432901
1984-10-02,2.46004,2.46567,2.4542,2.4542,756570.55831808
1984-10-03,2.4542,2.47169,2.44275,2.44275,2414146.693069
1984-10-04,2.44838,2.44838,2.4309,2.44275,1327432.7727718
1984-10-05,2.44275,2.44838,2.4309,2.43683,734562.44232005
1984-10-08,2.4309,2.4309,2.41934,2.4309,414048.08154854
1984-10-09,2.4309,2.43683,2.41934,2.42526,1071581.6030658
1984-10-10,2.42526,2.44838,2.41934,2.44275,1678212.7976257
1984-10-11,2.44838,2.46004,2.44838,2.4542,1657578.1939899
1984-10-12,2.4542,2.46567,2.44838,2.4542,1288919.8567995
1984-10-15,2.4542,2.47771,2.44275,2.47771,3733322.9473759
1984-10-16,2.47771,2.50083,2.47771,2.50083,774455.04837121
1984-10-17,2.50083,2.51229,2.48898,2.4951,3199603.2253906
1984-10-18,2.50646,2.54171,2.50646,2.54171,1458115.1637341
1984-10-19,2.55308,2.58794,2.55308,2.55308,1759366.373993
1984-10-22,2.55308,2.55881,2.52414,2.54171,1136230.3794588
1984-10-23,2.54171,2.54725,2.48344,2.48898,1870788.7033009
1984-10-24,2.48344,2.48344,2.4542,2.47771,2627358.2319995
1984-10-25,2.48344,2.50083,2.48344,2.48898,3693436.5190415
1984-10-26,2.48898,2.50083,2.48344,2.4951,1836403.5317514
1984-10-29,2.4951,2.51229,2.48898,2.4951,1701595.4556054
1984-10-30,2.4951,2.51229,2.48898,2.50646,2199557.5232985
1984-10-31,2.50646,2.51822,2.50083,2.51229,573616.44651429
1984-11-01,2.51229,2.51822,2.50083,2.51229,1360451.6392954
1984-11-02,2.51229,2.52414,2.51229,2.51229,484202.23320429
1984-11-05,2.51229,2.52414,2.50646,2.52414,2799310.859853
1984-11-06,2.52414,2.53559,2.51229,2.53559,1400342.1861076
1984-11-07,2.53559,2.53559,2.51229,2.52414,1606679.9855105
1984-11-08,2.52414,2.52414,2.50083,2.51229,2423770.5461794
1984-11-09,2.51229,2.52414,2.4951,2.50083,1033061.4797573
1984-11-12,2.50083,2.50083,2.48898,2.48898,481459.32695781
1984-11-13,2.48898,2.4951,2.48344,2.48344,539231.2749648
1984-11-14,2.48344,2.48344,2.46567,2.47169,1869420.3390361
1984-11-15,2.47169,2.4951,2.46567,2.48898,2235320.325688
1984-11-16,2.48898,2.51229,2.48344,2.4951,1722231.0888607
1984-11-19,2.4951,2.50083,2.48344,2.4951,796465.22360817
1984-11-20,2.4951,2.50083,2.48344,2.50083,1220142.3063643
1984-11-21,2.50083,2.53559,2.4951,2.53559,1301300.0012094
1984-11-23,2.53559,2.57639,2.53559,2.57639,1158240.5546957
1984-11-26,2.57639,2.57639,2.53559,2.53559,1173370.8126883
1984-11-27,2.54171,2.57639,2.54171,2.56483,1297175.345645
1984-11-28,2.56483,2.56483,2.54171,2.54171,3040034.8604249
1984-11-29,2.54171,2.55881,2.53559,2.53559,1070201.9129868
1984-11-30,2.53559,2.54725,2.52414,2.53559,1217396.3112595
1984-12-03,2.53559,2.53559,2.52414,2.53559,1176116.8077931
1984-12-04,2.53559,2.54725,2.52414,2.54171,573616.44651429
1984-12-05,2.54171,2.54725,2.52977,2.52977,873492.08517208
1984-12-06,2.52977,2.53559,2.48344,2.52977,2923112.3039514
1984-12-07,2.53559,2.55308,2.53559,2.54171,881750.66287595
1984-12-10,2.54171,2.54725,2.52977,2.54171,429181.42839949
1984-12-11,2.54171,2.54725,2.53559,2.54171,481459.32695781
1984-12-12,2.54171,2.54171,2.52977,2.53559,7239688.9360049
1984-12-13,2.53559,2.55308,2.53559,2.53559,2638367.9529056
1984-12-14,2.53559,2.56483,2.53559,2.55881,1895551.0513596
1984-12-17,2.55881,2.57639,2.55308,2.57639,13535722.368606
1984-12-18,2.57639,2.68118,2.57639,2.68118,2861206.4338049
1984-12-19,2.68118,2.68118,2.62272,2.64019,3876384.4531285
1984-12-20,2.64019,2.64019,2.60533,2.61698,2946499.0804089
1984-12-21,2.62844,2.62844,2.55881,2.57639,3562754.1280792
1984-12-24,2.57639,2.62272,2.57639,2.61155,1343943.7504627
1984-12-26,2.59951,2.61155,2.59951,2.59951,286121.98188579
1984-12-27,2.59951,2.61155,2.59378,2.59951,1697468.7408022
1984-12-28,2.59951,2.61155,2.59951,2.60533,934018.26523966
1984-12-31,2.60533,2.65204,2.59951,2.64603,2341239.3389721
1985-01-02,2.64019,2.64019,2.61155,2.62844,1350824.6973266
1985-01-03,2.62844,2.62844,2.59951,2.61155,1515890.2005994
1985-01-04,2.61155,2.62272,2.60533,2.61155,1610807.7299333
1985-01-07,2.61155,2.61698,2.59951,2.61155,1239402.3680185
1985-01-08,2.61155,2.61155,2.58794,2.59378,905135.38009454
1985-01-09,2.59378,2.62844,2.59378,2.61698,1847399.8676045
1985-01-10,2.61698,2.62844,2.61155,2.62844,1687830.4730193
1985-01-11,2.62844,2.64019,2.59378,2.59951,3130824.6453359
1985-01-14,2.59951,2.62844,2.59378,2.62844,1628687.0718891
1985-01-15,2.62844,2.62844,2.59951,2.61155,1789634.0973143
1985-01-16,2.61155,2.63457,2.59378,2.59378,2099139.7667992
1985-01-17,2.59378,2.61155,2.57639,2.58241,1902428.9093651
1985-01-18,2.58241,2.58794,2.57037,2.58794,1324683.6888085
1985-01-21,2.58794,2.59951,2.57639,2.59378,1474627.1710445
1985-01-22,2.59378,2.59378,2.55881,2.57639,3791104.161958
1985-01-23,2.57639,2.58241,2.55881,2.58241,3593015.6736839
1985-01-24,2.58241,2.58794,2.56483,2.57037,6981076.3269021
1985-01-25,2.58794,2.62844,2.58794,2.61698,2841953.5794869
1985-01-28,2.63457,2.69294,2.63457,2.66953,2614982.2060676
1985-01-29,2.66953,2.69294,2.65778,2.6871,3532496.7009525
1985-01-30,2.6871,2.71042,2.6871,2.71042,2305473.4477243
1985-01-31,2.71042,2.71596,2.69857,2.71042,2357747.2278048
1985-02-01,2.7043,2.72761,2.7043,2.7043,4313829.6073292
1985-02-04,2.7043,2.7043,2.6871,2.69857,3840619.5915001
1985-02-05,2.69294,2.69294,2.66953,2.67517,3609524.5921359
1985-02-06,2.67517,2.71596,2.66953,2.69294,4048338.1106014
1985-02-07,2.69857,2.71596,2.69857,2.69857,2711263.9811884
1985-02-08,2.69857,2.71596,2.69857,2.7043,1770373.0060406
1985-02-11,2.7043,2.72178,2.69857,2.71042,918891.09610547
1985-02-12,2.71042,2.72761,2.69857,2.72761,429181.42839949
1985-02-13,2.72761,2.77977,2.72761,2.76859,1825399.9885622
1985-02-14,2.76859,2.77413,2.73927,2.75674,1521391.4573843
1985-02-15,2.75674,2.79142,2.75092,2.76859,1298548.8580072
1985-02-19,2.77977,2.78559,2.77977,2.78559,1272415.0568254
1985-02-20,2.78559,2.79734,2.76859,2.77977,2151409.4284018
1985-02-21,2.77977,2.77977,2.73927,2.75092,1773126.2084817
1985-02-22,2.75674,2.77413,2.75674,2.75674,1562661.6942755
1985-02-25,2.75674,2.75674,2.73927,2.75092,740064.72872442
1985-02-26,2.75092,2.76859,2.75092,2.75674,3986437.3885522
1985-02-27,2.75674,2.76267,2.75092,2.75674,1658953.765591
1985-02-28,2.75092,2.75092,2.72761,2.73927,1108717.9178174
1985-03-01,2.73927,2.74499,2.73344,2.73927,1525521.261046
1985-03-04,2.73927,2.75092,2.72178,2.73927,2101886.7915235
1985-03-05,2.73927,2.75092,2.71042,2.72178,1850157.1885234
1985-03-06,2.72178,2.72761,2.7043,2.7043,1420975.760124
1985-03-07,2.7043,2.72178,2.6871,2.71042,2078505.1631633
1985-03-08,2.71042,2.72178,2.69857,2.71042,1174745.3546699
1985-03-11,2.71042,2.72178,2.71042,2.71596,1356321.8356337
1985-03-12,2.71596,2.72761,2.71042,2.72761,1420975.760124
1985-03-13,2.72761,2.74499,2.71042,2.72761,1261407.3951582
1985-03-14,2.72761,2.75674,2.71596,2.75092,2401770.667137
1985-03-15,2.75092,2.77977,2.73927,2.73927,2909353.4990821
1985-03-18,2.73927,2.75674,2.73344,2.74499,1017931.2217647
1985-03-19,2.74499,2.79734,2.74499,2.79734,4405991.874983
1985-03-20,2.79734,2.80317,2.77977,2.77977,1249030.3396068
1985-03-21,2.77977,2.79734,2.76859,2.77977,1262781.9371398
1985-03-22,2.77977,2.79734,2.76859,2.79734,2569585.2543732
1985-03-25,2.81492,2.81492,2.79142,2.79734,1326060.290029
1985-03-26,2.79734,2.80317,2.77413,2.77413,1061947.4537608
1985-03-27,2.77413,2.79142,2.77413,2.77977,1857035.0465289
1985-03-28,2.77977,2.79734,2.77413,2.79734,1327432.7727718
1985-03-29,2.79142,2.79142,2.78559,2.79142,1063321.9957424
1985-04-01,2.79142,2.809,2.79142,2.809,701546.66465488
1985-04-02,2.809,2.84397,2.809,2.83231,991790.21324665
1985-04-03,2.809,2.809,2.79142,2.79142,1741491.1505149
1985-04-04,2.79142,2.81492,2.79142,2.79734,1504886.6574101
1985-04-08,2.79734,2.809,2.77977,2.77977,1458115.1637341
1985-04-09,2.77977,2.79142,2.77413,2.77413,608006.76616109
1985-04-10,2.79734,2.82066,2.79734,2.80317,1156868.071953
1985-04-11,2.809,2.8496,2.809,2.83804,1466363.4452433
1985-04-12,2.83804,2.86747,2.82066,2.8496,1126602.4078706
1985-04-15,2.8496,2.85532,2.83804,2.8496,1202260.9051696
1985-04-16,2.8496,2.87301,2.84397,2.86135,1099094.0647071
1985-04-17,2.86135,2.86747,2.83804,2.85532,1016555.6501636
1985-04-18,2.85532,2.85532,2.82066,2.83804,804713.50511742
1985-04-19,2.83804,2.87863,2.83804,2.86747,733183.78186057
1985-04-22,2.86747,2.88466,2.85532,2.88466,540606.84656589
1985-04-23,2.88466,2.90807,2.87863,2.89612,795090.68162654
1985-04-24,2.89612,2.91351,2.88466,2.91351,499332.49119686
1985-04-25,2.91351,2.93108,2.89612,2.93108,1009677.7921582
1985-04-26,2.93108,2.96042,2.92545,2.93681,1359072.9788359
1985-04-29,2.93681,2.94265,2.90807,2.94265,1729107.9172467
1985-04-30,2.93681,2.93681,2.91351,2.92545,1372831.7837052
1985-05-01,2.92545,2.94876,2.92545,2.92545,2780048.7389599
1985-05-02,2.91351,2.91351,2.89612,2.91351,529601.24413769
1985-05-03,2.91351,2.94265,2.91351,2.92545,1426480.1057673
1985-05-06,2.92545,2.92545,2.89612,2.90214,960156.18489935
1985-05-07,2.90214,2.90807,2.87863,2.87863,1176116.8077931
1985-05-08,2.87863,2.89612,2.87301,2.88466,1682333.3347123
1985-05-09,2.88466,2.89612,2.88466,2.88466,967036.10214373
1985-05-10,2.88466,2.91943,2.88466,2.89612,1624564.4755637
1985-05-13,2.89612,2.91943,2.88466,2.91351,1090837.5462421
1985-05-14,2.91351,2.92545,2.90214,2.92545,749689.61145423
1985-05-15,2.92545,2.93681,2.91351,2.93108,850107.3679535
1985-05-16,2.93108,2.96042,2.92545,2.95449,1253154.9951712
1985-05-17,2.96042,3.04743,2.96042,3.04171,1572291.7251026
1985-05-20,3.04171,3.05307,3.00655,3.00655,1942316.3673189
1985-05-21,3.00655,3.0184,2.96042,2.98926,2785551.0253642
1985-05-22,2.98926,2.99508,2.94265,2.96042,1935440.5685524
1985-05-23,2.96042,2.96042,2.94265,2.94265,683666.2930796
1985-05-24,2.94265,2.98333,2.93681,2.97187,1225642.5335298
1985-05-28,2.97187,3.00072,2.97187,2.97187,731807.18064001
1985-05-29,2.97187,2.97187,2.94876,2.96042,1297175.345645
1985-05-30,2.96605,2.99508,2.96605,2.98926,906507.86283724
1985-05-31,2.98926,3.02394,2.98926,3.0184,1694714.5087415
1985-06-03,3.0184,3.05307,3.0184,3.04171,1319183.461643
1985-06-04,3.04743,3.07637,3.04743,3.06502,954650.80963659
1985-06-05,3.07637,3.10008,3.07637,3.07637,869370.51846612
1985-06-06,3.07637,3.10551,3.059,3.09396,1138983.5818998
1985-06-07,3.09396,3.14087,3.09396,3.11756,1360451.6392954
1985-06-10,3.10008,3.10008,3.06502,3.0825,1273788.5691875
1985-06-11,3.0825,3.10008,3.07045,3.07045,1365952.8960802
1985-06-12,3.07045,3.0825,3.059,3.06502,396166.68035379
1985-06-13,3.06502,3.0825,3.06502,3.06502,2979516.917313
1985-06-14,3.06502,3.0825,3.06502,3.0825,1559907.4622149
1985-06-17,3.07637,3.07637,3.07045,3.07637,764823.98792464
1985-06-18,3.07637,3.08813,3.06502,3.0825,870740.9419699
1985-06-19,3.0825,3.11153,3.06502,3.06502,12773649.523884
1985-06-20,3.06502,3.0825,3.06502,3.07045,8235607.9232938
1985-06-21,3.07045,3.11153,3.07045,3.11153,8894510.8386953
1985-06-24,3.07045,3.07045,3.04171,3.059,1503513.145048
1985-06-25,3.059,3.09396,3.059,3.07045,1434730.4465154
1985-06-26,3.07045,3.07637,3.059,3.07045,742812.78306822
1985-06-27,3.07045,3.11756,3.07045,3.11756,2388012.8918872
1985-06-28,3.11756,3.11756,3.10008,3.11756,1745617.8653182
1985-07-01,3.11756,3.12864,3.10551,3.1229,1451239.3649675
1985-07-02,3.1229,3.14621,3.1229,3.13485,1528270.3450093
1985-07-03,3.13485,3.14621,3.13485,3.14087,597000.13411341
1985-07-05,3.14087,3.17555,3.14087,3.15214,976659.95525408
1985-07-08,3.15214,3.15786,3.14087,3.15786,1096343.9511243
1985-07-09,3.15786,3.17555,3.15786,3.16379,1238027.826037
1985-07-10,3.16952,3.20429,3.16952,3.19302,1130727.0634349
1985-07-11,3.19302,3.21031,3.19302,3.19846,597000.13411341
1985-07-12,3.19846,3.21614,3.19302,3.19302,936774.55653915
1985-07-15,3.19302,3.23925,3.18127,3.20429,3243614.3092894
1985-07-16,3.20429,3.24527,3.20429,3.23372,1657578.1939899
1985-07-17,3.23372,3.26859,3.20429,3.2277,2028980.4670461
1985-07-18,3.22177,3.22177,3.19302,3.19846,1861159.7020933
1985-07-19,3.19846,3.19846,3.15214,3.15786,2954753.5396349
1985-07-22,3.15214,3.15214,3.11756,3.12864,1696090.0803427
1985-07-23,3.1229,3.1229,2.99508,3.00655,3191348.7661646
1985-07-24,3.00655,3.02394,2.97187,2.99508,3802107.7051473
1985-07-25,2.99508,2.99508,2.96042,2.97751,1577786.8041708
1985-07-26,2.97751,3.00655,2.95449,2.97751,2126650.1692017
1985-07-29,2.97751,2.99508,2.93681,2.94876,2045492.4743565
1985-07-30,2.94876,2.98333,2.94876,2.97187,3337164.5039778
1985-07-31,2.97187,2.97751,2.95449,2.97751,2786934.833921
1985-08-01,2.98333,3.02976,2.98333,3.0184,3477471.7776699
1985-08-02,3.0184,3.0184,2.98926,2.98926,2832321.4894208
1985-08-05,2.98926,2.98926,2.96042,2.97751,724929.32263455
1985-08-06,2.96042,2.96042,2.91943,2.93108,2455412.8114823
1985-08-07,2.93108,2.96042,2.93108,2.94876,2301345.7033016
1985-08-08,2.94876,2.99508,2.94876,2.98333,1756622.438127
1985-08-09,2.98333,2.99508,2.96042,2.97751,1663077.3915358
1985-08-12,2.97751,2.98333,2.96042,2.97751,712553.29670256
1985-08-13,2.97751,2.99508,2.97187,2.99508,800588.84955307
1985-08-14,2.99508,3.00655,2.98333,2.99508,762068.72624461
1985-08-15,2.99508,3.01267,2.99508,2.99508,1015179.0489431
1985-08-16,2.99508,3.00655,2.98333,2.98926,972532.21083134
1985-08-19,2.98926,3.00655,2.98333,2.99508,444315.8048699
1985-08-20,2.99508,3.05307,2.99508,3.04743,1034437.0513584
1985-08-21,3.04743,3.059,3.03578,3.04171,760699.33236029
1985-08-22,3.04171,3.0825,3.02976,3.03578,2319235.341452
1985-08-23,3.03578,3.06502,3.03578,3.03578,1119723.5202456
1985-08-26,3.03578,3.04743,3.02976,3.03578,934018.26523966
1985-08-27,3.03578,3.07045,3.02976,3.06502,1048193.7969888
1985-08-28,3.06502,3.06502,3.04171,3.05307,1280665.3975735
1985-08-29,3.05307,3.07045,3.05307,3.05307,1019310.9118436
1985-08-30,3.05307,3.0825,3.05307,3.07045,1218762.6162854
1985-09-03,3.07045,3.07045,3.059,3.07045,949148.52323222
1985-09-04,3.07045,3.10008,3.07045,3.08813,1178875.1583316
1985-09-05,3.08813,3.12864,3.0825,3.11153,1176116.8077931
1985-09-06,3.11756,3.13485,3.11756,3.1229,916139.95290328
1985-09-09,3.1229,3.12864,3.0825,3.08813,1217396.3112595
1985-09-10,3.08813,3.08813,3.03578,3.03578,2121144.7939388
1985-09-11,3.03578,3.03578,2.98926,2.99508,1584666.7214151
1985-09-12,2.99508,3.00655,2.97187,2.98333,6752730.4115012
1985-09-13,2.98333,2.98926,2.91943,2.96042,2755289.4797596
1985-09-16,2.96042,2.96042,2.93108,2.96042,1220142.3063643
1985-09-17,2.96042,2.97751,2.95449,2.97751,1997341.2906016
1985-09-18,2.97751,2.99508,2.97187,2.99508,4465138.3649716
1985-09-19,2.99508,3.02394,2.97751,3.01267,8175080.7136067
1985-09-20,3.01267,3.03578,3.00655,3.01267,3780097.5299103
1985-09-23,3.01267,3.05307,2.98926,3.03578,8465325.291818
1985-09-24,3.06502,3.06502,3.03578,3.03578,2046867.0163382
1985-09-25,3.03578,3.04171,3.00072,3.01267,1998718.9214416
1985-09-26,3.01267,3.01267,2.96605,2.97751,1943693.9981589
1985-09-30,2.97751,2.98333,2.93681,2.94876,1979461.9486458
1985-10-01,2.94876,2.98333,2.93108,2.97187,888624.40240358
1985-10-02,2.97187,2.98333,2.94876,2.96042,1509010.2833551
1985-10-03,2.96042,2.96042,2.93108,2.94876,1482874.4229342
1985-10-04,2.94876,2.96042,2.94265,2.94876,1365952.8960802
1985-10-07,2.96605,2.97187,2.94876,2.95449,1982212.0622284
1985-10-08,2.95449,2.96605,2.94876,2.96605,766201.61876466
1985-10-09,2.96605,2.97751,2.96042,2.97187,978035.52685518
1985-10-10,2.97187,2.98333,2.94876,2.94876,1180248.6706938
1985-10-11,2.94876,2.99508,2.94876,2.98333,949148.52323222
1985-10-14,3.00072,3.01267,2.98926,3.01267,792339.53842435
1985-10-15,3.0184,3.04743,3.01267,3.0184,1917552.9896408
1985-10-16,3.0184,3.03578,3.00072,3.03578,2173417.5443999
1985-10-17,3.03578,3.04743,3.01267,3.03578,1551659.1807057
1985-10-18,3.05307,3.0825,3.04743,3.06502,2107392.1667863
1985-10-21,3.06502,3.0825,3.04743,3.059,1337067.9516962
1985-10-22,3.07637,3.10008,3.06502,3.07637,1616305.8978598
1985-10-23,3.07637,3.10008,3.07637,3.0825,1532393.9709541
1985-10-24,3.08813,3.1229,3.08813,3.10008,1515890.2005994
1985-10-25,3.10008,3.11153,3.08813,3.10008,867992.8876261
1985-10-28,3.11756,3.14087,3.10008,3.13485,2260079.5848882
1985-10-29,3.15214,3.18127,3.14621,3.15786,2130778.9432438
1985-10-30,3.15786,3.18127,3.14621,3.14621,2887344.3534646
1985-10-31,3.14621,3.14621,3.0825,3.11756,1947827.9202984
1985-11-01,3.11756,3.18127,3.11153,3.18127,2652121.6096776
1985-11-04,3.18127,3.21614,3.17555,3.19302,1716723.654359
1985-11-05,3.19302,3.21614,3.1869,3.19302,3825493.4519854
1985-11-06,3.19302,3.2277,3.19302,3.19302,1991844.1522945
1985-11-07,3.19302,3.21031,3.18127,3.21031,2348116.1673582
1985-11-08,3.2277,3.27412,3.21614,3.26859,3103311.1540752
1985-11-11,3.2915,3.35561,3.27412,3.35561,4437626.9329497
1985-11-12,3.35561,3.37921,3.32084,3.36192,3815861.3619193
1985-11-13,3.36192,3.36192,3.33842,3.34405,1411345.7292969
1985-11-14,3.34405,3.36192,3.32648,3.34978,1275163.1111692
1985-11-15,3.34978,3.36192,3.33842,3.34405,3046916.8369082
1985-11-18,3.34405,3.35561,3.32648,3.34405,1163737.6930028
1985-11-19,3.34405,3.37299,3.34405,3.34405,1176116.8077931
1985-11-20,3.34405,3.35561,3.32648,3.34405,1942316.3673189
1985-11-21,3.36192,3.38475,3.34405,3.37921,1227019.1347503
1985-11-22,3.37921,3.38475,3.36746,3.37299,1231144.8199342
1985-11-25,3.37299,3.37921,3.35561,3.37299,1500757.8833679
1985-11-26,3.37299,3.42554,3.37299,3.39048,3042786.003627
1985-11-27,3.39048,3.40815,3.38475,3.39048,2125275.62722
1985-11-29,3.3963,3.42554,3.3963,3.41369,1690586.7643188
1985-12-02,3.41369,3.43146,3.3963,3.40815,1094966.3202843
1985-12-03,3.40815,3.40815,3.3963,3.40223,1225642.5335298
1985-12-04,3.40223,3.44302,3.3963,3.43729,1613559.9027549
1985-12-05,3.43729,3.44855,3.40815,3.42554,2305473.4477243
1985-12-06,3.42554,3.4606,3.40815,3.45438,2085377.8730715
1985-12-09,3.45438,3.57103,3.45438,3.53616,1916187.7142343
1985-12-10,3.53616,3.58229,3.52422,3.55938,3304145.6374543
1985-12-11,3.55938,3.68738,3.55938,3.63474,2441662.2435687
1985-12-12,3.63474,3.65203,3.5416,3.59404,2310968.5267924
1985-12-13,3.59404,3.61726,3.48343,3.53616,2862582.005406
1985-12-16,3.53616,3.58229,3.50703,3.53616,2769042.1069122
1985-12-17,3.5652,3.59997,3.5416,3.58822,2042740.301535
1985-12-18,3.57657,3.63474,3.57103,3.6057,1938193.7709934
1985-12-19,3.58822,3.61163,3.5416,3.57103,2118392.6211172
1985-12-20,3.59404,3.6057,3.57103,3.6057,5703157.9540529
1985-12-23,3.6057,3.61163,3.58822,3.58822,2586094.1728252
1985-12-24,3.58229,3.59404,3.55938,3.59404,4223035.7039402
1985-12-26,3.58229,3.58822,3.55938,3.5652,645149.25862952
1985-12-27,3.57657,3.61726,3.55938,3.59404,807464.64831961
1985-12-30,3.58229,3.62901,3.57657,3.62901,675413.8930925
1985-12-31,3.62901,3.71633,3.62901,3.71633,652029.17587392
1986-01-02,3.71633,3.71633,3.65203,3.68738,2423770.5461794
1986-01-03,3.68738,3.71633,3.68145,3.68738,1081206.4857956
1986-01-06,3.69292,3.69904,3.61726,3.63474,1691965.4247783
1986-01-07,3.64649,3.68738,3.63474,3.68145,1928568.8882636
1986-01-08,3.68738,3.70457,3.58229,3.59404,1381079.035595
1986-01-09,3.58229,3.58229,3.48944,3.51839,3338536.9867205
1986-01-10,3.53004,3.54753,3.49518,3.49518,2122524.4840178
1986-01-13,3.50703,3.52422,3.48944,3.51275,1537901.4054558
1986-01-14,3.52422,3.54753,3.52422,3.5416,951909.96262903
1986-01-15,3.54753,3.55938,3.53004,3.5416,1751119.1221032
1986-01-16,3.5416,3.62901,3.51275,3.62901,2513186.8187283
1986-01-17,3.66408,3.66408,3.59404,3.62901,1594301.9003396
1986-01-20,3.62901,3.62901,3.59997,3.61726,914759.23320488
1986-01-21,3.61726,3.61726,3.59404,3.6057,913382.63198433
1986-01-22,3.59404,3.62901,3.57657,3.57657,1361825.1516575
1986-01-23,3.5652,3.59404,3.5652,3.57657,856987.28519789
1986-01-24,3.58822,3.59404,3.57103,3.58229,2581968.4876414
1986-01-27,3.58822,3.62901,3.58229,3.62901,631392.51299912
1986-01-28,3.61726,3.70457,3.61726,3.70457,1420975.760124
1986-01-29,3.71633,3.73362,3.69904,3.71633,2570957.7371158
1986-01-30,3.72215,3.7744,3.71633,3.75119,1711223.4271935
1986-01-31,3.81519,3.86143,3.78615,3.8386,2990517.3716439
1986-02-03,3.89047,3.90785,3.8386,3.89649,1954702.6894455
1986-02-04,3.89047,3.89649,3.80927,3.86143,2118392.6211172
1986-02-05,3.85579,3.87298,3.80927,3.86143,1752489.5456069
1986-02-06,3.85579,3.85579,3.78615,3.81519,2473297.3015355
1986-02-07,3.81519,3.81519,3.76838,3.79198,1332938.1480345
1986-02-10,3.78615,3.8386,3.7744,3.82676,1709848.885212
1986-02-11,3.82102,3.83278,3.80927,3.82102,2011100.0954708
1986-02-12,3.80927,3.82676,3.80344,3.82102,910629.42954322
1986-02-13,3.81519,3.84404,3.80927,3.84404,1247651.6791473
1986-02-14,3.89047,3.97817,3.85579,3.97817,3081299.9492187
1986-02-18,3.96642,3.99574,3.92543,3.97817,1888672.1637346
1986-02-19,3.96059,3.98389,3.87891,3.87891,1217396.3112595
1986-02-20,3.87891,3.90785,3.82676,3.90785,2455412.8114823
1986-02-21,3.94311,3.98389,3.90785,3.97224,2954753.5396349
1986-02-24,3.96059,3.98389,3.94311,3.95486,982166.3601363
1986-02-25,3.94865,3.94865,3.89649,3.94311,1211891.9656162
1986-02-26,3.93136,3.96059,3.91397,3.94311,1364574.2356208
1986-02-27,3.96059,3.98389,3.94865,3.98389,2544827.0247924
1986-02-28,4.03042,4.03606,3.92543,4.00148,2280714.1885241
1986-03-03,4.00148,4.03042,3.97817,4.01877,2309599.1329081
1986-03-04,4.03042,4.04781,3.97224,4.01275,1460866.3069362
1986-03-05,4.01275,4.03606,3.98389,4.03606,2133522.8791098
1986-03-06,4.05353,4.07121,4.03042,4.05927,1155485.2930156
1986-03-07,4.0651,4.11763,4.04781,4.08821,884500.77645868
1986-03-10,4.10588,4.13492,4.08821,4.12939,983540.90211794
1986-03-11,4.14075,4.22243,4.12317,4.21058,1158240.5546957
1986-03-12,4.26303,4.29187,4.2339,4.26303,2558577.592706
1986-03-13,4.26303,4.28051,4.2339,4.28051,3121197.7033672
1986-03-14,4.28051,4.41425,4.2744,4.41425,3134953.4193781
1986-03-17,4.37909,4.37909,4.30926,4.35015,2006974.410287
1986-03-18,4.38501,4.41425,4.36151,4.41425,2487055.0767854
1986-03-19,4.38501,4.4028,4.34423,4.36764,3339910.4990827
1986-03-20,4.36151,4.37346,4.31519,4.34423,2806184.5993806
1986-03-21,4.36764,4.37909,4.30926,4.30926,6213501.1957753
1986-03-24,4.2979,4.35588,4.28051,4.32694,6987952.1256686
1986-03-25,4.32111,4.35015,4.30382,4.34423,1275163.1111692
1986-03-26,4.34423,4.37346,4.3385,4.35588,1104592.2326336
1986-03-27,4.36151,4.4432,4.36151,4.43154,1887296.5921336
1986-03-31,4.43736,4.44902,4.39706,4.39706,1353572.7516704
1986-04-01,4.39706,4.42571,4.30382,4.30926,2436155.8386865
1986-04-02,4.32111,4.39706,4.30926,4.37909,1207764.2211935
1986-04-03,4.39094,4.42571,4.30382,4.3385,2262832.7873293
1986-04-04,4.35015,4.38501,4.24555,4.25109,1811645.3021707
1986-04-07,4.22816,4.2744,4.21058,4.26303,1130727.0634349
1986-04-08,4.28051,4.32111,4.26303,4.30382,1441611.3933793
1986-04-09,4.30926,4.34423,4.26303,4.30382,1372831.7837052
1986-04-10,4.31519,4.32111,4.28051,4.32111,1033061.4797573
1986-04-11,4.32694,4.3385,4.28051,4.29187,643775.74626735
1986-04-14,4.28051,4.32694,4.2744,4.30382,484202.23320429
1986-04-15,4.30382,4.34423,4.28051,4.32694,1231144.8199342
1986-04-16,4.36151,4.4432,4.34423,4.42571,1768998.464059
1986-04-17,4.43154,4.47826,4.42571,4.46641,1356321.8356337
1986-04-18,4.56538,4.65299,4.46641,4.56538,1807513.4392701
1986-04-21,4.54799,4.6353,4.54799,4.6119,1556474.710929
1986-04-22,4.62928,4.71077,4.58286,4.6119,1865287.4465161
1986-04-23,4.59451,4.6119,4.56538,4.60034,1015867.8643631
1986-04-24,4.60034,4.61783,4.51303,4.51303,1463618.4797579
1986-04-25,4.51303,4.52459,4.4432,4.51303,3207855.6253777
1986-04-28,4.51303,4.6119,4.47826,4.60034,2081938.9440688
1986-04-29,4.6119,4.62928,4.49554,4.5073,1601865.4849067
1986-04-30,4.49554,4.51303,4.40814,4.51303,1538587.1320174
1986-05-01,4.47826,4.53041,4.4432,4.52459,2720214.4631707
1986-05-02,4.52459,4.53041,4.40814,4.44902,1775873.233206
1986-05-05,4.46048,4.48379,4.4432,4.46641,902382.17765343
1986-05-06,4.47826,4.47826,4.39094,4.41425,1473248.5105849
1986-05-07,4.43154,4.43154,4.34423,4.36151,2263519.5435104
1986-05-08,4.39094,4.46048,4.37346,4.40814,1106655.5900353
1986-05-09,4.40814,4.41425,4.35588,4.40814,2639053.6794672
1986-05-12,4.41425,4.43154,4.37346,4.39094,2036549.1997105
1986-05-13,4.39094,4.41425,4.35588,4.37346,3270445.1628469
1986-05-14,4.37346,4.41425,4.3385,4.41425,1207070.2576761
1986-05-15,4.41425,4.43154,4.35588,4.39094,1460866.3069362
1986-05-16,4.39094,4.39094,4.32111,4.35588,1973957.6030024
1986-05-19,4.3385,4.37909,4.28051,4.35588,772384.48363334
1986-05-20,4.37346,4.40814,4.3385,4.39094,1002797.8749138
1986-05-21,4.40814,4.42571,4.3385,4.35588,1815767.8984962
1986-05-22,4.36151,4.51303,4.34423,4.5073,1984965.2646695
1986-05-23,4.5073,4.64686,4.5073,4.55935,1498694.5259663
1986-05-27,4.60034,4.6353,4.56538,4.61783,1263470.7525598
1986-05-28,4.60034,4.65299,4.56538,4.6119,1339811.8875622
1986-05-29,4.6119,4.74583,4.60034,4.71077,1038558.6180644
1986-05-30,4.72805,4.83276,4.68144,4.81547,1713286.7845952
1986-06-02,4.80391,4.82139,4.72805,4.79828,1628687.0718891
1986-06-03,4.76293,4.79828,4.72805,4.7808,799214.30757143
1986-06-04,4.7808,4.79828,4.65299,4.73398,1023430.4193107
1986-06-05,4.73398,4.76293,4.7165,4.76293,1041314.9093639
1986-06-06,4.7808,4.78633,4.7165,4.74583,1332251.3918535
1986-06-09,4.76885,4.76885,4.64686,4.71077,1658953.765591
1986-06-10,4.71077,4.71077,4.65299,4.68746,1279978.6413925
1986-06-11,4.69921,4.69921,4.6353,4.68746,705670.29059978
1986-06-12,4.68746,4.68746,4.61783,4.67008,1597047.8954445
1986-06-13,4.71077,4.85033,4.67008,4.83858,2647996.9541133
1986-06-16,4.82139,4.95484,4.80391,4.95484,2145222.4450553
1986-06-17,4.90259,4.94882,4.87374,4.92017,2460227.3120862
1986-06-18,4.92017,5.01904,4.8853,5.01904,2264207.3293109
1986-06-19,4.98971,5.05953,4.95484,4.95484,1901740.0939451
1986-06-20,4.97252,5.09441,4.95484,5.09441,3009084.4994002
1986-06-23,5.02487,5.05401,4.97252,5.00728,6334549.4374325
1986-06-24,5.01904,5.10043,5.01312,5.01904,4760199.5030256
1986-06-25,5.03662,5.05401,5.01312,5.05401,6306354.338088
1986-06-26,5.05401,5.05401,4.98971,5.03662,1220825.9736871
1986-06-27,5.00156,5.04788,4.98388,4.98971,1693345.1148572
1986-06-30,4.98388,5.04788,4.95484,4.98388,1594301.9003396
1986-07-01,4.97252,5.04788,4.95484,5.04788,2150034.8864202
1986-07-02,5.03059,5.08294,5.01904,5.08294,1587419.9238563
1986-07-03,5.08294,5.12927,5.06556,5.08877,1169246.157124
1986-07-07,5.03662,5.03662,4.93182,5.00156,1590859.8824785
1986-07-08,4.93182,4.98388,4.8853,4.97252,2220872.7053987
1986-07-09,4.98388,5.01904,4.94882,4.98971,1462242.9081568
1986-07-10,5.01312,5.01904,4.92017,5.00156,1840527.1576964
1986-07-11,5.01312,5.03059,4.95484,5.03059,1947827.9202984
1986-07-14,5.01904,5.01904,4.97252,4.98971,1200879.1558518
1986-07-15,4.95484,4.98971,4.93182,4.94882,2019349.4065996
1986-07-16,4.97252,4.98971,4.94882,4.98971,1154798.5368346
1986-07-17,4.96659,5.01904,4.94882,5.00156,1275163.1111692
1986-07-18,5.00156,5.07139,4.94882,5.03662,2461600.8244483
1986-07-21,4.98971,5.07139,4.98388,5.05401,1222892.4199471
1986-07-22,5.07139,5.11198,5.05401,5.08877,1310239.1573776
1986-07-23,5.08877,5.15278,5.04788,5.14695,2150720.6129818
1986-07-24,5.15278,5.16443,5.12927,5.1351,776514.28729501
1986-07-25,5.18182,5.26311,5.16443,5.26311,1074327.5981706
1986-07-28,5.24582,5.25204,5.10043,5.18765,1773813.9942822
1986-07-29,5.15278,5.18182,5.11762,5.14695,1000046.7317116
1986-07-30,5.12927,5.23397,5.11198,5.18182,1617001.920616
1986-07-31,5.1994,5.26894,5.16443,5.26894,1804765.3849264
1986-08-01,5.3444,5.39695,5.26894,5.29837,3960989.3139319
1986-08-04,5.29837,5.29837,5.1994,5.24582,1612180.212676
1986-08-05,5.23397,5.25204,5.16443,5.1994,1037873.9211222
1986-08-06,5.20503,5.20503,5.12927,5.14695,2223623.8486008
1986-08-07,5.12927,5.20503,5.11198,5.11762,1910682.3389716
1986-08-08,5.11762,5.11762,5.04788,5.06556,1349443.9776282
1986-08-11,5.07139,5.11198,5.06556,5.08877,2425834.9332005
1986-08-12,5.11198,5.11762,5.05401,5.08294,2273834.2712797
1986-08-13,5.08877,5.22805,5.08877,5.22805,1914124.3568327
1986-08-14,5.21678,5.22805,5.16443,5.17016,1261407.3951582
1986-08-15,5.18765,5.22805,5.17016,5.20503,2409331.1628458
1986-08-18,5.25204,5.26894,5.20503,5.26311,1949197.3141827
1986-08-19,5.24582,5.28622,5.23397,5.25204,1079143.1283939
1986-08-20,5.26894,5.36791,5.26894,5.36207,2484299.8151053
1986-08-21,5.36791,5.40277,5.33323,5.37946,2667939.6534707
1986-08-22,5.37946,5.46707,5.36207,5.37946,4220285.5903575
1986-08-25,5.37946,5.37946,5.28088,5.28088,1914808.0241554
1986-08-26,5.3444,5.48416,5.32711,5.4322,2579903.0710008
1986-08-27,5.51893,5.51893,5.40277,5.4492,1896926.6229606
1986-08-28,5.4492,5.4492,5.39695,5.4492,1312995.4486771
1986-08-29,5.4492,5.50155,5.39695,5.41433,1430606.8205706
1986-09-02,5.37946,5.4492,5.32711,5.36207,2273834.2712797
1986-09-03,5.32711,5.35052,5.25204,5.3039,1485627.6253754
1986-09-04,5.29837,5.31585,5.24582,5.26894,1673398.2970219
1986-09-05,5.25204,5.25204,5.00156,5.06556,4434185.9447081
1986-09-08,5.06556,5.07139,4.93182,4.98388,2242884.9398745
1986-09-09,5.00156,5.11198,4.98971,5.03662,2015914.5960747
1986-09-10,5.01904,5.08877,4.96659,5.05401,1904493.2963861
1986-09-11,5.03662,5.03662,4.70494,4.76885,5160489.8093242
1986-09-12,4.74,4.7808,4.4432,4.7165,4467199.6631343
1986-09-15,4.75127,4.80391,4.7165,4.79828,2562029.9067617
1986-09-16,4.79828,4.80391,4.74,4.80391,1383149.6003329
1986-09-17,4.79828,4.82139,4.75127,4.75127,3134264.6039581
1986-09-18,4.73398,4.76885,4.65842,4.74,1844656.9613581
1986-09-19,4.72233,4.76885,4.67008,4.76885,3297268.8090683
1986-09-22,4.76885,4.83858,4.73398,4.83858,1176116.8077931
1986-09-23,4.87374,4.94882,4.85607,4.93765,8872505.8115557
1986-09-24,4.91434,5.00156,4.89686,4.91434,924393.38250985
1986-09-25,4.89686,4.89686,4.72233,4.75719,2191989.8202535
1986-09-26,4.72233,4.89686,4.70494,4.82139,805402.32053743
1986-09-29,4.80391,4.81547,4.72233,4.76885,6104143.2534883
1986-09-30,4.75719,4.77458,4.65299,4.6758,853552.474673
1986-10-01,4.7165,4.78633,4.67008,4.75127,1812327.9398739
1986-10-02,4.75719,4.77458,4.70494,4.70494,721493.48249021
1986-10-03,4.77458,4.78633,4.70494,4.7165,1135541.5640388
1986-10-06,4.70494,4.82139,4.68746,4.75127,920261.51960926
1986-10-07,4.76885,4.77458,4.65299,4.70494,1426480.1057673
1986-10-08,4.68746,4.77458,4.65842,4.74,1156868.071953
1986-10-09,4.77458,4.85033,4.77458,4.80391,1627314.5891463
1986-10-10,4.80391,4.86199,4.78633,4.81547,759320.6719008
1986-10-13,4.79828,4.80391,4.77458,4.79828,618319.43469143
1986-10-14,4.81547,4.85033,4.74,4.76885,1112159.9356786
1986-10-15,4.75719,4.85033,4.73398,4.76885,1131416.9084744
1986-10-16,4.80391,4.83276,4.77458,4.82139,1059887.1852176
1986-10-17,4.79828,4.80391,4.75719,4.77458,1515201.3851794
1986-10-20,4.75719,4.75719,4.59451,4.67008,1184374.3558776
1986-10-21,4.67008,4.68746,4.65299,4.67008,970472.97190755
1986-10-22,4.67008,4.67008,4.6119,4.62345,1101154.3332503
1986-10-23,4.60626,4.69367,4.59451,4.65842,2148659.3148192
1986-10-24,4.65842,4.69367,4.62928,4.65299,898940.15979231
1986-10-27,4.65299,4.67008,4.6119,4.65299,1569540.5819005
1986-10-28,4.65299,4.6758,4.6119,4.64123,3065481.9054257
1986-10-29,4.65299,4.7165,4.64123,4.69367,1276542.8012482
1986-10-30,4.79828,4.81547,4.73398,4.74,2423082.7603788
1986-10-31,4.75719,4.86782,4.75719,4.86199,3259436.4715603
1986-11-03,4.8853,4.96087,4.86782,4.94318,2385942.3271493
1986-11-04,4.92017,4.94318,4.8853,4.92017,1782752.120831
1986-11-05,4.92017,4.92017,4.89686,4.91434,596305.14097663
1986-11-06,4.92017,4.94318,4.87938,4.93182,1790318.7942565
1986-11-07,4.91434,4.94318,4.90259,4.93182,1246960.8044883
1986-11-10,4.92017,4.94882,4.86782,4.94882,1954702.6894455
1986-11-11,4.93182,4.93182,4.8853,4.89686,791647.63414596
1986-11-12,4.89686,4.89686,4.83858,4.86782,1167179.7108639
1986-11-13,4.81547,4.86782,4.81547,4.82139,1184374.3558776
1986-11-14,4.79828,4.85033,4.76885,4.83858,1801326.4559236
1986-11-17,4.82139,4.8853,4.80391,4.83276,1140358.1238815
1986-11-18,4.83858,4.87938,4.73398,4.77458,1796518.1330366
1986-11-19,4.77458,4.83276,4.74,4.75127,1623189.933582
1986-11-20,4.75127,4.85033,4.74,4.85033,1416159.2002812
1986-11-21,4.85033,5.06556,4.83858,5.01312,2924490.9644109
1986-11-24,4.99583,5.04788,4.97844,5.04216,1592236.483699
1986-11-25,5.03059,5.06556,4.98388,5.05953,1376955.4096501
1986-11-26,5.04216,5.05953,4.97844,4.99583,1434730.4465154
1986-11-28,5.01312,5.02487,4.96659,5.02487,837039.43774312
1986-12-01,5.00156,5.01312,4.94882,5.01312,1420975.760124
1986-12-02,5.04788,5.15851,5.04788,5.14695,2694764.3293116
1986-12-03,5.15851,5.23397,5.11198,5.14102,2264895.1151115
1986-12-04,5.14695,5.15851,5.09441,5.12927,1401718.7873281
1986-12-05,5.11198,5.17618,5.10626,5.12373,2393514.1486721
1986-12-08,5.17618,5.3039,5.12927,5.3039,4021511.3755217
1986-12-09,5.28622,5.29235,5.23397,5.24009,1200195.488529
1986-12-10,5.21086,5.26894,5.17618,5.21086,2147966.3809213
1986-12-11,5.19337,5.20503,5.08877,5.11198,2286906.3199679
1986-12-12,5.08877,5.17618,5.06556,5.14102,3138386.1706641
1986-12-15,5.10626,5.19337,5.08877,5.19337,2164479.4178512
1986-12-16,5.21086,5.28622,5.19337,5.28622,1872168.3933799
1986-12-17,5.26894,5.26894,5.21086,5.24009,1678901.6130457
1986-12-18,5.18765,5.22232,5.15851,5.18765,1787569.7102932
1986-12-19,5.17618,5.26894,5.14102,5.26894,4638459.3570898
1986-12-22,5.19337,5.26894,5.17016,5.26894,1863229.2372117
1986-12-23,5.26894,5.26894,5.17016,5.20503,15337733.521473
1986-12-24,5.1994,5.21678,5.17618,5.1994,3665921.9981613
1986-12-26,5.17618,5.1994,5.17016,5.17618,1330877.8794913
1986-12-29,5.1994,5.21678,5.14102,5.15278,8459829.1831304
1986-12-30,5.11198,5.11198,5.04788,5.05953,1381079.035595
1986-12-31,5.04788,5.06556,4.96659,4.96659,1216013.5323222
1987-01-02,5.05953,5.17016,5.04216,5.1351,1191942.0589225
1987-01-05,5.1351,5.20503,5.11198,5.17618,1279978.6413925
1987-01-06,5.17016,5.20503,5.1351,5.15278,1777250.864046
1987-01-07,5.15851,5.21678,5.14102,5.18765,1217396.3112595
1987-01-08,5.20503,5.22232,5.15851,5.21678,1329498.1894124
1987-01-09,5.21678,5.28622,5.1994,5.26894,2117706.8945556
1987-01-12,5.26894,5.31585,5.24009,5.28622,836355.77042041
1987-01-13,5.26311,5.26894,5.22232,5.22232,817098.79762457
1987-01-14,5.22232,5.28088,5.20503,5.22232,2782119.3036977
1987-01-15,5.20503,5.28088,5.18765,5.26894,2253202.7565022
1987-01-16,5.28088,5.33323,5.26311,5.28088,2712647.7897452
1987-01-19,5.23397,5.29837,5.22232,5.28088,2019349.4065996
1987-01-20,5.29837,5.35052,5.28622,5.29837,2046177.1712988
1987-01-21,5.29837,5.37373,5.23397,5.32711,2262148.0903871
1987-01-22,5.29837,5.37946,5.29837,5.37946,1614934.4447365
1987-01-23,5.39695,5.54798,5.29837,5.39112,4018757.1434611
1987-01-26,5.3444,5.4086,5.32711,5.4086,1639007.9773751
1987-01-27,5.39695,5.49009,5.39112,5.39112,2955435.1477187
1987-01-28,5.4086,5.44337,5.32711,5.42609,1415474.5033391
1987-01-29,5.49009,5.49009,5.32711,5.4086,1746991.3776804
1987-01-30,5.46095,5.50747,5.37946,5.49009,3138386.1706641
1987-02-02,5.50747,5.55399,5.46095,5.49009,2195428.7492562
1987-02-03,5.50747,5.54798,5.4728,5.48416,1937505.9851929
1987-02-04,5.49009,5.51893,5.42609,5.50155,3295891.1782283
1987-02-05,5.55399,5.56585,5.35052,5.50155,3064112.5115413
1987-02-06,5.48416,5.48416,5.45503,5.48416,1610117.8848938
1987-02-09,5.46095,5.4728,5.37373,5.39695,1987028.6220711
1987-02-10,5.31585,5.36207,5.23397,5.28622,2172045.0616572
1987-02-11,5.29837,5.31585,5.15278,5.28088,2606724.6579832
1987-02-12,5.26311,5.28088,5.09441,5.17016,4164573.9108938
1987-02-13,5.15278,5.20503,5.05953,5.15278,3480910.7066726
1987-02-17,5.15278,5.25204,5.1351,5.20503,2826820.232636
1987-02-18,5.20503,5.28088,5.1994,5.25204,2459539.5262856
1987-02-19,5.25204,5.37373,5.25204,5.32711,4869559.5045514
1987-02-20,5.32711,5.43774,5.31585,5.43774,2786237.7815453
1987-02-23,5.43774,5.43774,5.31585,5.33323,1733924.4770895
1987-02-24,5.33323,5.35052,5.26894,5.30982,1431980.3329327
1987-02-25,5.29837,5.35052,5.28088,5.32711,1940257.1283951
1987-02-26,5.31585,5.31585,5.18765,5.26894,934018.26523966
1987-02-27,5.28622,5.33323,5.26311,5.32711,1580544.1250898
1987-03-02,5.3444,5.3444,5.26894,5.26894,1902428.9093651
1987-03-03,5.28622,5.28622,5.26311,5.26894,901005.57643287
1987-03-04,5.26311,5.28088,5.25204,5.26894,1214642.0791989
1987-03-05,5.28088,5.28622,5.26311,5.26894,1559907.4622149
1987-03-06,5.28088,5.28088,5.1994,5.26311,1749054.735082
1987-03-09,5.24009,5.25204,5.18765,5.1994,986978.8015012
1987-03-10,5.1994,5.25204,5.18765,5.20503,2726402.4761367
1987-03-11,5.1994,5.21678,5.18765,5.1994,1624564.4755637
1987-03-12,5.21678,5.21678,5.18765,5.20503,1416159.2002812
1987-03-13,5.22232,5.22232,5.20503,5.20503,1513825.8135783
1987-03-16,5.20503,5.21678,5.17618,5.18765,1854280.8144684
1987-03-17,5.17618,5.20503,5.1351,5.1994,2410707.7640663
1987-03-18,5.15278,5.20503,5.07702,5.12373,4306947.6308459
1987-03-19,5.10626,5.15278,5.07702,5.15278,2641804.8226694
1987-03-20,5.17016,5.22232,5.1351,5.18765,5060081.3194002
1987-03-23,5.17016,5.25204,5.15851,5.23397,3170034.6136838
1987-03-24,5.22232,5.28622,5.22232,5.26311,6302225.5640458
1987-03-25,5.24009,5.26894,5.22805,5.24009,3022152.4296107
1987-03-26,5.24009,5.25767,5.21086,5.22232,1890048.7649552
1987-03-27,5.20503,5.21086,5.14695,5.15851,2172045.0616572
1987-03-30,5.05401,5.07139,5.01312,5.02487,3157650.3507962
1987-03-31,5.04216,5.07139,5.02487,5.03662,2405206.5072814
1987-04-01,4.99583,5.03662,4.92017,4.94882,2999456.527812
1987-04-02,4.97844,4.99583,4.93182,4.96087,1540650.4894191
1987-04-03,4.96087,5.12927,4.90259,5.12927,2894912.0565095
1987-04-06,5.10626,5.12927,5.01312,5.07139,1075704.1993912
1987-04-07,5.07139,5.10043,4.92017,4.92017,1808199.1658317
1987-04-08,4.94318,4.98971,4.89686,4.94882,1706406.8673508
1987-04-09,4.94882,4.94882,4.82139,4.82683,1589483.2812579
1987-04-10,4.80935,4.8853,4.79197,4.82683,2624610.1776557
1987-04-13,4.82139,4.8853,4.72805,4.72805,2675506.3268962
1987-04-14,4.66386,4.68144,4.58869,4.67008,6203876.3130455
1987-04-15,4.69921,4.7165,4.60626,4.71077,2498739.198439
1987-04-16,4.77458,4.82683,4.75719,4.77458,3608149.0205348
1987-04-20,4.80391,4.89686,4.79197,4.85607,1989088.8906144
1987-04-21,4.85033,4.94882,4.82683,4.94882,3512550.9127366
1987-04-22,4.94882,4.94882,4.73398,4.74583,2038607.4090149
1987-04-23,4.77458,4.87374,4.75719,4.80935,2421021.4622161
1987-04-24,4.80391,4.82683,4.71077,4.73398,2762851.0050878
1987-04-27,4.73398,4.86782,4.68746,4.85033,3136323.8428819
1987-04-28,4.82683,4.87374,4.80391,4.80391,1865287.4465161
1987-04-29,4.83858,4.85607,4.7808,4.80391,1283416.5407757
1987-04-30,4.7808,4.94882,4.77458,4.92017,2685826.2027628
1987-05-01,4.93182,4.97844,4.8853,4.93182,3273197.3356686
1987-05-04,4.93182,4.97844,4.86782,4.96659,1101842.1190509
1987-05-05,4.97844,5.03662,4.96659,5.00728,1613559.9027549
1987-05-06,5.00728,5.03662,4.93182,4.93182,2713338.6644041
1987-05-07,4.92017,4.98971,4.77458,4.89686,1260033.882796
1987-05-08,4.90259,4.94318,4.80935,4.83858,1165808.2577406
1987-05-11,4.87374,4.94882,4.77458,4.79197,1923066.6018593
1987-05-12,4.80935,4.85033,4.77458,4.85033,754508.2305359
1987-05-13,4.87374,4.89686,4.77458,4.82683,1060574.9710181
1987-05-14,4.82683,4.87374,4.80935,4.85607,934710.16951805
1987-05-15,4.83858,4.85033,4.80391,4.80935,2115646.6260123
1987-05-18,4.79197,4.82139,4.76293,4.82139,1815767.8984962
1987-05-19,4.80935,4.80935,4.68144,4.73398,2517314.563151
1987-05-20,4.69921,4.82683,4.62345,4.6353,1751802.7894259
1987-05-21,4.67008,4.69921,4.58869,4.58869,2057874.6780053
1987-05-22,4.62345,4.69921,4.62345,4.69921,1772438.4226812
1987-05-26,4.79197,4.86782,4.64123,4.79197,2194739.9338362
1987-05-27,4.82683,4.92017,4.80935,4.8853,1683710.9655523
1987-05-28,4.8853,4.92017,4.80391,4.90259,1577108.2849453
1987-05-29,5.01312,5.03662,4.96659,4.97844,2617043.5042303
1987-06-01,4.99583,5.03662,4.97844,5.00728,1273097.6945286
1987-06-02,4.98971,5.07139,4.92017,4.97844,1226329.2897109
1987-06-03,4.99583,5.05401,4.96087,5.05401,1670639.9464835
1987-06-04,5.04216,5.05953,4.97844,5.05401,1076399.192528
1987-06-05,5.05401,5.07139,5.00728,5.05953,1208449.947755
1987-06-08,5.05401,5.10043,5.00728,5.08294,1749741.4912632
1987-06-09,5.08294,5.08877,5.00728,5.01312,1522763.9401271
1987-06-10,5.01312,5.08877,4.98971,5.04216,2378381.8314406
1987-06-11,5.04216,5.08877,5.01312,5.05953,1922374.6975809
1987-06-12,5.10626,5.16443,5.08877,5.14695,2220872.7053987
1987-06-15,5.18182,5.21086,5.15851,5.21086,1867353.8927761
1987-06-16,5.19337,5.29837,5.18182,5.28622,2661064.8843237
1987-06-17,5.32119,5.32119,5.22805,5.25204,1053008.2975926
1987-06-18,5.22232,5.25767,5.20503,5.24009,1037191.2834189
1987-06-19,5.27525,5.31585,5.24009,5.31585,3618470.9556403
1987-06-22,5.31585,5.39112,5.29837,5.36791,1941632.6999961
1987-06-23,5.39112,5.39112,5.27525,5.32119,4899826.1982533
1987-06-24,5.26311,5.30982,5.24582,5.26311,3672113.0999856
1987-06-25,5.25204,5.32119,5.25204,5.3039,3688619.9591988
1987-06-26,5.26311,5.3039,5.22805,5.26311,1002797.8749138
1987-06-29,5.25204,5.27525,5.21678,5.26311,2264895.1151115
1987-06-30,5.29235,5.29235,5.15278,5.15278,894128.74804687
1987-07-01,5.12373,5.15851,5.10043,5.15851,1301989.8462489
1987-07-02,5.15851,5.18765,5.15278,5.17016,950528.21331115
1987-07-06,5.17618,5.1994,5.06556,5.14102,1630063.6731096
1987-07-07,5.15851,5.20503,5.15851,5.17618,1754551.8733891
1987-07-08,5.15851,5.17016,5.04788,5.12373,1482874.4229342
1987-07-09,5.12373,5.12373,5.00728,5.06556,2687886.4713061
1987-07-10,5.04788,5.09441,5.02487,5.09441,1498007.7697852
1987-07-13,5.06556,5.06556,4.94882,5.00156,1537213.6196553
1987-07-14,4.98971,5.04788,4.98971,5.03662,924393.38250985
1987-07-15,5.00156,5.00728,4.91434,4.94882,932642.69363856
1987-07-16,4.97252,4.98971,4.90259,4.98971,705670.29059978
1987-07-17,5.00728,5.03662,4.97252,5.03662,2385259.6894461
1987-07-20,4.98971,5.03662,4.97252,5.00728,1698839.1643059
1987-07-21,5.00728,5.06556,4.92599,4.94882,2082630.8483472
1987-07-22,4.97844,4.97844,4.89686,4.92599,1156868.071953
1987-07-23,4.94318,4.94318,4.86782,4.90259,2071630.3940162
1987-07-24,4.93182,4.94882,4.89686,4.94882,1368708.1577603
1987-07-27,4.94882,5.01904,4.93182,5.01904,2178229.9857648
1987-07-28,5.06556,5.06556,5.01904,5.04788,2547578.1679945
1987-07-29,5.10043,5.12927,5.05401,5.10043,3924534.6072641
1987-07-30,5.12927,5.15851,5.10043,5.15278,2288961.4404139
1987-07-31,5.21678,5.21678,5.14102,5.15851,2870837.4942515
1987-08-03,5.15851,5.17016,5.12927,5.15278,2892847.6694885
1987-08-04,5.15851,5.15851,5.09441,5.09441,1883169.8773302
1987-08-05,5.21678,5.28088,5.18765,5.21678,2733281.3637616
1987-08-06,5.21678,5.24582,5.18765,5.22805,1837090.2879326
1987-08-07,5.27525,5.37946,5.26311,5.36791,2885975.9891997
1987-08-10,5.35052,5.50747,5.33886,5.50747,4899133.2643554
1987-08-11,5.5773,5.74582,5.55399,5.6821,4660474.6804242
1987-08-12,5.64111,5.67045,5.59479,5.60644,3544871.697265
1987-08-13,5.59479,5.67045,5.5773,5.62383,1696781.984621
1987-08-14,5.60644,5.67045,5.58304,5.62383,2614982.2060676
1987-08-17,5.68773,5.72853,5.67045,5.70541,1702282.2117865
1987-08-18,5.64111,5.70541,5.60644,5.67045,1969148.2504959
1987-08-19,5.64111,5.69958,5.59479,5.65879,1647949.1927822
1987-08-20,5.67045,5.74582,5.65879,5.73425,1993217.6646566
1987-08-21,5.76339,5.80399,5.74582,5.77495,2991891.9136255
1987-08-24,5.76339,5.80399,5.65286,5.74582,2621856.9752147
1987-08-25,5.74582,5.8506,5.72853,5.82138,1509701.1580139
1987-08-26,5.8506,5.8506,5.77495,5.80399,1108030.1320169
1987-08-27,5.77495,5.78098,5.67045,5.69958,1647949.1927822
1987-08-28,5.65879,5.72853,5.5773,5.5773,2378381.8314406
1987-08-31,5.59479,5.70541,5.56585,5.70541,2103270.6000804
1987-09-01,5.73425,5.78098,5.50155,5.59479,3452710.4592307
1987-09-02,5.59479,5.62955,5.47834,5.55399,1815767.8984962
1987-09-03,5.58304,5.59479,5.46095,5.50747,1784818.567091
1987-09-04,5.51893,5.58304,5.45503,5.5773,2321291.4915174
1987-09-08,5.47834,5.51893,5.42609,5.51893,2591594.3999907
1987-09-09,5.53661,5.65286,5.51893,5.58304,2703020.8477764
1987-09-10,5.62955,5.65286,5.55399,5.55399,3122574.3045878
1987-09-11,5.59479,5.64111,5.59479,5.60644,2177549.4073004
1987-09-14,5.65286,5.65879,5.59479,5.65879,1275853.9858282
1987-09-15,5.62955,5.65879,5.61178,5.62955,1471185.1531834
1987-09-16,5.62383,5.72853,5.59479,5.64111,2365310.8123718
1987-09-17,5.6821,5.70541,5.64111,5.6821,1495259.7154414
1987-09-18,5.74582,5.74582,5.62955,5.64111,3524239.1528681
1987-09-21,5.65879,5.72853,5.62955,5.65879,1993217.6646566
1987-09-22,5.69958,5.91462,5.67045,5.87994,2105328.8093847
1987-09-23,5.87994,6.00795,5.83885,5.98434,4651525.2280613
1987-09-24,5.89159,5.96104,5.87401,5.89159,7565694.2573668
1987-09-25,5.87401,6.04854,5.84488,6.04854,3855757.0568289
1987-09-28,6.02504,6.10089,5.94978,5.97842,3344728.0885449
1987-09-29,5.96104,6.00795,5.85663,5.92034,2162416.0604495
1987-09-30,5.93199,5.93199,5.8272,5.86236,2110139.1915106
1987-10-01,5.90295,5.94978,5.86236,5.93763,2282091.8193641
1987-10-02,5.93199,5.96104,5.90295,5.91462,1504199.9012291
1987-10-05,5.87401,5.89159,5.83323,5.88558,1134854.8078576
1987-10-06,5.89159,5.90295,5.84488,5.87401,1791009.6689154
1987-10-07,5.85663,5.85663,5.76912,5.8272,1397586.9244275
1987-10-08,5.8272,5.83323,5.80399,5.81554,1914808.0241554
1987-10-09,5.83323,5.87401,5.81554,5.8272,2347428.3815576
1987-10-12,5.8272,5.86236,5.81554,5.8272,2794498.4184881
1987-10-13,5.89159,6.02504,5.84488,6.02504,1610117.8848938
1987-10-14,5.99027,6.08302,5.91462,5.94978,2664503.8133264
1987-10-15,5.85663,6.07749,5.81554,5.89159,2696827.6867132
1987-10-16,5.90295,5.91462,5.618,5.618,3385306.4211577
1987-10-19,5.12927,5.29235,4.62928,4.62928,7656489.1903751
1987-10-20,4.62928,5.28088,4.62928,5.28088,6676388.2468793
1987-10-21,5.89159,5.89159,5.46095,5.58886,5845530.6443855
1987-10-22,5.58886,5.66461,5.4728,5.5773,4491269.0772951
1987-10-23,5.4322,5.7227,5.41433,5.7227,4633642.7972471
1987-10-26,5.66461,5.74008,5.51893,5.53097,2293782.1187344
1987-10-27,5.54798,5.66461,5.48416,5.54798,4294566.4568165
1987-10-28,5.39695,5.53097,5.32119,5.4322,2912795.5169432
1987-10-29,5.39695,5.53097,5.37373,5.50155,2382511.6351023
1987-10-30,5.58886,5.58886,5.49009,5.51893,4996795.7591746
1987-11-02,5.45503,5.58886,5.4322,5.56585,2341239.3389721
1987-11-03,5.50747,5.62383,5.45503,5.5773,2418961.1936728
1987-11-04,5.49009,5.618,5.4728,5.5773,2117014.9902772
1987-11-05,5.56585,5.64111,5.53097,5.60644,3324092.4552895
1987-11-06,5.62383,5.7227,5.53097,5.53661,2532446.8803825
1987-11-09,5.4728,5.4728,5.37373,5.40277,1614249.7477943
1987-11-10,5.32119,5.3852,5.25204,5.32119,1854970.6595079
1987-11-11,5.33886,5.35606,5.30982,5.30982,1794444.4794402
1987-11-12,5.4322,5.45503,5.35606,5.40277,1777940.7090855
1987-11-13,5.3852,5.39695,5.30982,5.30982,1330180.8271156
1987-11-16,5.29235,5.32711,5.24009,5.30982,1591550.7571375
1987-11-17,5.25204,5.28088,5.23397,5.26311,1593611.0256806
1987-11-18,5.28088,5.28088,5.17618,5.25204,2156221.8697667
1987-11-19,5.26894,5.29837,5.18765,5.21086,1591550.7571375
1987-11-20,5.16443,5.28088,5.12927,5.28088,2471919.6706955
1987-11-23,5.24009,5.28088,5.17618,5.24009,1429914.9162922
1987-11-24,5.22232,5.32711,5.22232,5.26894,1235270.505118
1987-11-25,5.29837,5.29837,5.14695,5.14695,1160304.9417168
1987-11-27,5.15851,5.19337,5.14695,5.16443,1062636.2691808
1987-11-30,5.05401,5.07139,4.89093,5.01312,3323405.6991085
1987-12-01,4.99583,5.12927,4.99583,5.10626,2315101.4193124
1987-12-02,5.04216,5.10626,5.04216,5.10626,1343256.9942817
1987-12-03,5.10626,5.11762,4.98388,5.01312,2273145.4558597
1987-12-04,4.97252,5.05401,4.95484,4.97252,2086757.5631505
1987-12-07,4.97252,4.97252,4.90832,4.91434,2018665.7392768
1987-12-08,4.93765,4.97252,4.91434,4.97252,2830944.8882003
1987-12-09,4.95484,5.04216,4.95484,5.00156,1817832.2855172
1987-12-10,4.91434,5.01312,4.91434,4.92599,1243524.964344
1987-12-11,4.94318,4.99583,4.89686,4.94318,1601175.6398672
1987-12-14,4.95484,5.08877,4.93765,5.08877,1361825.1516575
1987-12-15,5.12927,5.20503,5.10626,5.17618,1881111.6680259
1987-12-16,5.22232,5.3444,5.22232,5.30982,1815080.1126956
1987-12-17,5.3444,5.3444,5.21086,5.21086,1910682.3389716
1987-12-18,5.22232,5.3444,5.21086,5.3444,3905964.3906494
1987-12-21,5.3444,5.35606,5.29837,5.33886,1543403.6918603
1987-12-22,5.33886,5.33886,5.28088,5.32711,5379212.9012343
1987-12-23,5.35606,5.36791,5.25204,5.29837,16383173.086401
1987-12-24,5.1994,5.21678,5.10043,5.12373,2144532.6000158
1987-12-28,5.06556,5.06556,4.92017,4.98388,5230646.0202189
1987-12-29,4.98388,5.02487,4.96659,4.98388,747626.25405258
1987-12-30,4.98388,5.06556,4.98388,5.04216,1603238.9972688
1987-12-31,5.04216,5.12373,4.98388,5.04216,1441611.3933793
1988-01-04,5.02487,5.27525,5.01312,5.25767,1714662.3561963
1988-01-05,5.25767,5.39112,5.25767,5.3039,2679639.2194163
1988-01-06,5.27525,5.28622,5.18182,5.1994,1285488.1351331
1988-01-07,5.18182,5.22805,5.08294,5.21678,1579169.5831081
1988-01-08,5.21086,5.22805,4.83276,4.90832,2094325.2661954
1988-01-11,4.92599,5.02487,4.92599,5.00728,1941632.6999961
1988-01-12,4.98388,5.02487,4.95484,5.00728,2729153.6193389
1988-01-13,5.02487,5.24009,4.96659,5.18182,1740112.4900555
1988-01-14,5.1994,5.22805,5.12373,5.15851,1681649.6673895
1988-01-15,5.3039,5.3852,5.26894,5.3852,3265634.780721
1988-01-18,5.36207,5.36207,5.29837,5.3039,1181622.1830559
1988-01-19,5.33323,5.33323,5.21086,5.22805,1876983.9236032
1988-01-20,5.21086,5.21086,5.02487,5.11198,1513138.0277778
1988-01-21,5.12373,5.18182,5.10043,5.12927,1103898.2691163
1988-01-22,5.12373,5.3039,5.12373,5.3039,1451239.3649675
1988-01-25,5.32711,5.47834,5.29837,5.47834,2107392.1667863
1988-01-26,5.41433,5.46095,5.35606,5.41433,1524145.6894449
1988-01-27,5.4322,5.50747,5.39112,5.44337,1970521.7628581
1988-01-28,5.4728,5.56585,5.46095,5.53661,2462979.4849078
1988-01-29,5.60644,5.64684,5.55982,5.64684,3092308.6405054
1988-02-01,5.66461,5.69346,5.618,5.63539,3106060.2380384
1988-02-02,5.618,5.63539,5.54798,5.60644,1201570.0305107
1988-02-03,5.618,5.6821,5.56585,5.5773,2976755.4779162
1988-02-04,5.5773,5.60644,5.51893,5.56585,2013851.238673
1988-02-05,5.5773,5.63539,5.55982,5.5773,1348071.4948855
1988-02-08,5.55982,5.56585,5.53661,5.54798,1293045.5419834
1988-02-09,5.56585,5.60644,5.51893,5.58886,751067.24229425
1988-02-10,5.55982,5.70541,5.55982,5.69346,1523455.8444054
1988-02-11,5.69346,5.70541,5.59479,5.60644,1088773.1592211
1988-02-12,5.60644,5.6821,5.60644,5.65286,1229775.4260499
1988-02-16,5.64684,5.64684,5.54798,5.59479,1449176.0075659
1988-02-17,5.59479,5.618,5.4492,5.4728,1721543.3030602
1988-02-18,5.4728,5.50155,5.39112,5.42006,2060618.6138713
1988-02-19,5.4322,5.50747,5.41433,5.50747,2694073.4546526
1988-02-22,5.4728,5.5773,5.42006,5.54798,2052369.3027426
1988-02-23,5.5773,5.5773,5.46095,5.50155,1388648.7978789
1988-02-24,5.51893,5.54798,5.49009,5.50155,1164431.6565201
1988-02-25,5.50747,5.53661,5.37373,5.44337,1502133.4549691
1988-02-26,5.46095,5.51893,5.4322,5.50747,948461.76705113
1988-02-29,5.50747,5.60644,5.49009,5.60644,1672018.606943
1988-03-01,5.60644,5.62383,5.51893,5.5773,2070247.615079
1988-03-02,5.58886,5.60644,5.53097,5.58886,1640378.4008789
1988-03-03,5.5773,5.5773,5.50155,5.55982,1361825.1516575
1988-03-04,5.53661,5.53661,5.39112,5.44337,2229819.0689031
1988-03-07,5.4322,5.44337,5.41433,5.42006,681603.96529742
1988-03-08,5.42006,5.46095,5.39112,5.39112,1238027.826037
1988-03-09,5.41433,5.41433,5.3444,5.3444,2088816.8020743
1988-03-10,5.33323,5.3444,5.24009,5.24009,1600485.7948278
1988-03-11,5.27525,5.33323,5.24009,5.33323,1394847.1070394
1988-03-14,5.31585,5.3852,5.31585,5.37373,874870.74563157
1988-03-15,5.37373,5.42006,5.35606,5.42006,1050254.0655321
1988-03-16,5.41433,5.56585,5.39112,5.53097,2317854.6217536
1988-03-17,5.53097,5.54798,5.4492,5.51893,1563347.4208371
1988-03-18,5.53661,5.53661,5.46095,5.50747,3827552.6909092
1988-03-21,5.4492,5.4728,5.4322,5.4492,860424.1549617
1988-03-22,5.4492,5.4728,5.41433,5.44337,522031.48185383
1988-03-23,5.41433,5.47834,5.36207,5.4322,1113535.5072796
1988-03-24,5.40277,5.41433,5.36207,5.3852,1927187.1389458
1988-03-25,5.37373,5.40277,5.27525,5.28622,3282139.5806951
1988-03-28,5.24009,5.3039,5.24009,5.25767,3712694.5214568
1988-03-29,5.24009,5.26894,5.22805,5.24582,1464997.1402174
1988-03-30,5.1994,5.24582,5.11762,5.15851,1905865.7791289
1988-03-31,5.11762,5.21678,5.11762,5.21086,2516628.8365894
1988-04-04,5.18765,5.24582,5.15851,5.24582,2103952.2081641
1988-04-05,5.24009,5.3039,5.22805,5.3039,1001426.4217905
1988-04-06,5.29837,5.45503,5.27525,5.39695,1816460.832394
1988-04-07,5.42609,5.45503,5.37373,5.39695,1143109.2670836
1988-04-08,5.41433,5.45503,5.39695,5.4322,1429914.9162922
1988-04-11,5.41433,5.41433,5.35606,5.39695,715303.41028528
1988-04-12,5.37373,5.41433,5.35606,5.41433,980787.69967682
1988-04-13,5.39695,5.4322,5.35606,5.4322,1043374.1482877
1988-04-14,5.36791,5.37373,5.11198,5.21086,1775186.477025
1988-04-15,5.18765,5.25767,5.15851,5.24582,2018665.7392768
1988-04-18,5.1994,5.21086,5.15851,5.17016,1416853.1637986
1988-04-19,5.15851,5.21678,5.11762,5.11762,740064.72872442
1988-04-20,5.11762,5.15851,5.04788,5.08877,1114222.2634608
1988-04-21,5.08877,5.1994,5.05953,5.08877,1604617.6577283
1988-04-22,5.11198,5.24009,5.10043,5.18765,1437477.4712398
1988-04-25,5.24009,5.28622,5.21678,5.28622,1334312.6900162
1988-04-26,5.27525,5.3444,5.27525,5.31585,1191248.0954051
1988-04-27,5.29837,5.31585,5.27525,5.28622,877623.94807267
1988-04-28,5.26894,5.27525,5.22805,5.24009,894128.74804687
1988-04-29,5.27525,5.31585,5.21678,5.3039,1738731.770357
1988-05-02,5.31585,5.3444,5.28622,5.31585,2125275.62722
1988-05-03,5.31585,5.3444,5.31585,5.31585,550914.36699894
1988-05-04,5.32711,5.32711,5.22805,5.24009,1381079.035595
1988-05-05,5.22805,5.24009,5.14102,5.14695,1019995.6087858
1988-05-06,5.17016,5.18765,5.11762,5.11762,985607.34837796
1988-05-09,5.14102,5.15851,5.11762,5.14695,569485.61323316
1988-05-10,5.17016,5.24009,5.14695,5.24009,914075.56588219
1988-05-11,5.21086,5.21678,5.15851,5.17016,845291.83773021
1988-05-12,5.17016,5.27525,5.14695,5.24009,1301989.8462489
1988-05-13,5.25767,5.31585,5.24582,5.26894,1081206.4857956
1988-05-16,5.26894,5.31585,5.26894,5.3039,564672.14224879
1988-05-17,5.33886,5.3444,5.22805,5.24009,971850.60274757
1988-05-18,5.22805,5.25767,5.12927,5.14695,845983.74200861
1988-05-19,5.12927,5.26894,5.11762,5.26894,1100463.4585914
1988-05-20,5.26894,5.27525,5.24009,5.27525,2277276.2891408
1988-05-23,5.29837,5.3039,5.24582,5.25767,1202260.9051696
1988-05-24,5.29837,5.39695,5.28622,5.39695,1742175.8474571
1988-05-25,5.41433,5.46707,5.41433,5.4322,1307494.1918922
1988-05-26,5.4322,5.46707,5.39695,5.45503,1008995.1544549
1988-05-27,5.4322,5.44337,5.39695,5.42609,597000.13411341
1988-05-31,5.40277,5.65879,5.40277,5.65879,2059935.976168
1988-06-01,5.71104,5.75164,5.67045,5.74008,3693436.5190415
1988-06-02,5.67045,5.69958,5.61178,5.65286,2320601.6464779
1988-06-03,5.67045,5.69346,5.62955,5.65286,2150034.8864202
1988-06-06,5.62383,5.62955,5.55399,5.59479,1257278.621116
1988-06-07,5.59479,5.62955,5.55399,5.59479,1007615.464376
1988-06-08,5.62383,5.79817,5.60091,5.78098,2197490.047419
1988-06-09,5.75776,5.79817,5.69346,5.69346,1903111.5470682
1988-06-10,5.69958,5.72853,5.67045,5.69346,1359765.9127337
1988-06-13,5.71104,5.71104,5.60091,5.62955,923708.68556769
1988-06-14,5.71104,5.8272,5.71104,5.76912,2278651.8607419
1988-06-15,5.76912,5.79817,5.71104,5.75164,1209825.5193562
1988-06-16,5.72853,5.75776,5.59479,5.67045,1554406.2054301
1988-06-17,5.69346,5.7227,5.65879,5.71104,4233351.461329
1988-06-20,5.6821,5.69346,5.65879,5.67045,863173.23892496
1988-06-21,5.65286,5.7227,5.62955,5.71104,1286854.440159
1988-06-22,5.8272,5.86819,5.7865,5.85663,3474719.6048482
1988-06-23,5.83885,5.86819,5.80992,5.82138,2342614.9105733
1988-06-24,5.8272,5.86236,5.75776,5.76912,4820036.8676731
1988-06-27,5.72853,5.75164,5.62955,5.67045,4836545.7861251
1988-06-28,5.69958,5.75776,5.6821,5.75164,1331562.5764335
1988-06-29,5.71104,5.72853,5.64111,5.64111,2086068.7477305
1988-06-30,5.65879,5.75776,5.65879,5.74008,1260719.6093577
1988-07-01,5.79253,5.79817,5.67045,5.68773,1489758.4586565
1988-07-05,5.69958,5.8506,5.6821,5.8506,1078452.2537349
1988-07-06,5.8272,5.83885,5.61178,5.65286,1512448.1827383
1988-07-07,5.61178,5.67045,5.61178,5.62955,2056497.0471653
1988-07-08,5.61178,5.65286,5.57148,5.58886,1042005.7840228
1988-07-11,5.58886,5.65286,5.58886,5.618,679535.45979847
1988-07-12,5.618,5.62955,5.58886,5.60091,994549.59340452
1988-07-13,5.61178,5.62955,5.54798,5.57148,1436797.9223949
1988-07-14,5.58886,5.61178,5.54798,5.55982,1401718.7873281
1988-07-15,5.58304,5.62955,5.54798,5.618,2039300.3429127
1988-07-18,5.57148,5.61178,5.55982,5.60091,1099094.0647071
1988-07-19,5.618,5.65879,5.57148,5.61178,2112895.4828102
1988-07-20,5.62955,5.62955,5.54224,5.58304,950528.21331115
1988-07-21,5.55982,5.57148,5.51893,5.51893,754508.2305359
1988-07-22,5.51893,5.55982,5.4492,5.4728,1395524.5966454
1988-07-25,5.46095,5.50155,5.46095,5.47834,476638.64863721
1988-07-26,5.5134,5.51893,5.47834,5.49009,819845.82234891
1988-07-27,5.47834,5.47834,5.4492,5.4492,1112845.6622401
1988-07-28,5.46095,5.53097,5.4492,5.50155,1395524.5966454
1988-07-29,5.54798,5.6821,5.54798,5.6821,3073047.5492317
1988-08-01,5.68773,5.76912,5.6821,5.75776,2648681.6510554
1988-08-02,5.75776,5.76912,5.6821,5.74008,1241463.6661813
1988-08-03,5.7227,5.74008,5.69958,5.71104,1052316.3933142
1988-08-04,5.74008,5.74008,5.67045,5.69958,747626.25405258
1988-08-05,5.67045,5.69958,5.58886,5.69958,862492.66046065
1988-08-08,5.6821,5.74008,5.64111,5.65286,1031685.9081562
1988-08-09,5.65286,5.65286,5.53097,5.53097,1533773.6610331
1988-08-10,5.51893,5.54798,5.46095,5.4728,2471229.825656
1988-08-11,5.4728,5.5134,5.4492,5.49009,1017242.4063447
1988-08-12,5.49009,5.54224,5.47834,5.54224,615568.29148925
1988-08-15,5.51893,5.51893,5.4728,5.4728,929889.49119744
1988-08-16,5.4492,5.55982,5.44337,5.50155,1293733.327784
1988-08-17,5.5134,5.54798,5.49009,5.53097,1617684.5583193
1988-08-18,5.54224,5.54798,5.5134,5.5134,876252.49494943
1988-08-19,5.51893,5.58304,5.5134,5.5134,1676145.3217463
1988-08-22,5.53097,5.53097,5.47834,5.49009,884500.77645868
1988-08-23,5.50155,5.54224,5.46095,5.51893,1023430.4193107
1988-08-24,5.51893,5.57148,5.5134,5.57148,856299.49939734
1988-08-25,5.5134,5.51893,5.47834,5.47834,1462935.8420546
1988-08-26,5.46095,5.5134,5.46095,5.49009,909262.09489782
1988-08-29,5.47834,5.53097,5.47834,5.5134,1194008.5051825
1988-08-30,5.5134,5.54224,5.46095,5.51893,1152046.3640129
1988-08-31,5.53097,5.54224,5.47834,5.49009,1031685.9081562
1988-09-01,5.47834,5.47834,5.4086,5.4492,1462242.9081568
1988-09-02,5.49009,5.61178,5.49009,5.58886,1887296.5921336
1988-09-06,5.60091,5.60091,5.54798,5.55982,731122.48369785
1988-09-07,5.57148,5.61178,5.55982,5.61178,1122471.5745894
1988-09-08,5.58886,5.64111,5.58304,5.618,958777.52443987
1988-09-09,5.61178,5.6821,5.58886,5.67045,1901054.3673834
1988-09-12,5.67045,5.67045,5.64111,5.65286,1130037.2183954
1988-09-13,5.62955,5.65286,5.61178,5.65286,830164.66859604
1988-09-14,5.6821,5.68773,5.618,5.6821,1180248.6706938
1988-09-15,5.65286,5.68773,5.62955,5.64111,1072959.2339058
1988-09-16,5.618,5.75164,5.618,5.74008,3111568.7021596
1988-09-19,5.69958,5.69958,5.65286,5.65879,1375581.8972879
1988-09-20,5.67045,5.72853,5.67045,5.7227,1066077.2574224
1988-09-21,5.7227,5.7227,5.69958,5.69958,839102.79514475
1988-09-22,5.68773,5.71104,5.65879,5.67045,2527632.3797787
1988-09-23,5.67045,5.74008,5.67045,5.7227,4300754.4697825
1988-09-26,5.71104,5.71104,5.6821,5.69958,20439083.018525
1988-09-27,5.71104,5.73425,5.67045,5.73425,2896971.2954333
1988-09-28,5.7227,5.73425,5.69346,5.71104,1003488.7495727
1988-09-29,5.71104,5.81554,5.69958,5.81554,1661704.9087932
1988-09-30,5.81554,5.89713,5.77495,5.83323,1631441.3039497
1988-10-03,5.83323,5.84488,5.79253,5.84488,1673398.2970219
1988-10-04,5.82138,5.82138,5.78098,5.78098,649959.6407555
1988-10-05,5.81554,5.81554,5.76339,5.78098,1143792.9344064
1988-10-06,5.78098,5.79253,5.75164,5.79253,755190.86823914
1988-10-07,5.82138,5.97298,5.79253,5.96705,3158336.0773578
1988-10-10,5.94375,5.96705,5.91462,5.93199,924393.38250985
1988-10-11,5.91462,5.92617,5.87401,5.90295,929207.88311367
1988-10-12,5.88558,5.88558,5.78098,5.84488,1756622.438127
1988-10-13,5.81554,5.85663,5.80399,5.83323,1090837.5462421
1988-10-14,5.85663,5.85663,5.80399,5.85663,1183688.629316
1988-10-17,5.83323,5.87401,5.82138,5.85663,586688.49520252
1988-10-18,5.85663,5.88558,5.83323,5.88558,711172.57700416
1988-10-19,5.89713,5.91462,5.75164,5.83323,1510389.973434
1988-10-20,5.82138,5.94375,5.81554,5.94375,1442300.2087993
1988-10-21,5.92617,5.98434,5.91462,5.98434,1905183.1414256
1988-10-24,5.96705,5.97298,5.93199,5.97298,1037191.2834189
1988-10-25,5.97298,6.00795,5.94375,5.98434,1037873.9211222
1988-10-26,5.9554,5.96705,5.90295,5.94375,1160992.7275173
1988-10-27,5.92617,5.93199,5.83323,5.86236,1264160.5975993
1988-10-28,5.88558,5.91462,5.85663,5.90295,786143.28850266
1988-10-31,5.85663,5.96705,5.84488,5.96705,1934066.0265707
1988-11-01,5.96705,5.98434,5.93199,5.9554,2371502.9438156
1988-11-02,5.93199,5.93199,5.86236,5.91462,1218075.8601043
1988-11-03,5.90295,5.91462,5.87401,5.88558,672655.54255408
1988-11-04,5.84488,5.90295,5.84488,5.86236,1468429.8915034
1988-11-07,5.84488,5.85663,5.81554,5.81554,715303.41028528
1988-11-08,5.85663,5.87401,5.81554,5.82138,1355635.0794526
1988-11-09,5.77495,5.80399,5.75164,5.78098,1657578.1939899
1988-11-10,5.76339,5.81554,5.76339,5.81554,875550.29447641
1988-11-11,5.77495,5.78098,5.74008,5.75164,1295798.7444245
1988-11-14,5.77495,5.77495,5.7227,5.7227,808152.43412016
1988-11-15,5.74008,5.74008,5.69958,5.73425,976659.95525408
1988-11-16,5.7227,5.7227,5.62955,5.65879,1915494.7803364
1988-11-17,5.69958,5.69958,5.65286,5.67045,678160.91781684
1988-11-18,5.6821,5.71104,5.65879,5.71104,2898344.8077955
1988-11-21,5.69346,5.69958,5.62955,5.69958,848732.82597186
1988-11-22,5.6821,5.69346,5.65286,5.69346,1202941.4836339
1988-11-23,5.6821,5.75164,5.6821,5.71104,840479.39636531
1988-11-25,5.67045,5.6821,5.65286,5.67045,861106.79266494
1988-11-28,5.65286,5.67045,5.64111,5.65879,577743.16131757
1988-11-29,5.64111,5.69346,5.64111,5.69346,1083956.5993783
1988-11-30,5.67045,5.74008,5.67045,5.73425,1460866.3069362
1988-12-01,5.71104,5.74008,5.69346,5.7227,1072263.2111496
1988-12-02,5.69346,5.71104,5.65879,5.71104,1048875.4050725
1988-12-05,5.71104,5.80399,5.69346,5.80399,1293733.327784
1988-12-06,5.78098,5.88558,5.78098,5.87401,1125915.6516895
1988-12-07,5.85663,5.90295,5.85663,5.88558,1511079.8184735
1988-12-08,5.87401,5.91462,5.87401,5.88558,951211.88063386
1988-12-09,5.87401,5.93199,5.86236,5.91462,1605301.325051
1988-12-12,5.90295,5.96705,5.88558,5.91462,1005550.0477354
1988-12-13,5.93199,5.98434,5.89713,5.98434,1327432.7727718
1988-12-14,5.9554,5.9554,5.86236,5.89713,1441611.3933793
1988-12-15,5.87401,5.90295,5.86236,5.87401,1048193.7969888
1988-12-16,5.90295,5.94375,5.89713,5.94375,3729200.3510505
1988-12-19,5.92617,5.96705,5.92617,5.9554,2601914.2758572
1988-12-20,5.93199,5.96705,5.87401,5.88558,1839155.7045731
1988-12-21,5.88558,5.90295,5.86236,5.87401,2963688.5773253
1988-12-22,5.87401,5.88558,5.81554,5.81554,16848814.369566
1988-12-23,5.83323,5.85663,5.81554,5.85663,2070247.615079
1988-12-27,5.83323,5.85663,5.80399,5.80399,1777250.864046
1988-12-28,5.80399,5.83323,5.80399,5.80399,1737357.2283755
1988-12-29,5.81554,5.87401,5.81554,5.85663,615568.29148925
1988-12-30,5.8272,5.87401,5.8272,5.84488,1002797.8749138
1989-01-03,5.81554,5.8272,5.69958,5.74008,1914124.3568327
1989-01-04,5.7865,5.81554,5.74008,5.7865,1157556.887373
1989-01-05,5.76339,5.79253,5.75164,5.76339,1493189.1507035
1989-01-06,5.75164,5.81554,5.75164,5.79253,829475.85317603
1989-01-09,5.77495,5.8272,5.77495,5.8272,1988405.2232918
1989-01-10,5.80399,5.8272,5.76339,5.79253,429869.21420004
1989-01-11,5.77495,5.80399,5.77495,5.80399,601129.93777508
1989-01-12,5.80399,5.80399,5.75164,5.77495,1310239.1573776
1989-01-13,5.76339,5.77495,5.73425,5.75164,1366639.6522614
1989-01-16,5.75164,5.7865,5.75164,5.7865,872120.63204884
1989-01-17,5.7865,5.81554,5.77495,5.79253,1116280.4727651
1989-01-18,5.79253,5.94978,5.77495,5.92034,1768309.648639
1989-01-19,5.87401,5.92034,5.85663,5.92034,1370769.455923
1989-01-20,5.89713,5.93763,5.87401,5.90898,1027563.3118308
1989-01-23,5.92034,5.96104,5.87401,5.87401,905819.04741724
1989-01-24,5.87401,6.00193,5.87401,5.97842,2117014.9902772
1989-01-25,5.96104,6.00795,5.93763,6.00795,1540650.4894191
1989-01-26,5.97842,6.07157,5.96705,6.04854,1264850.4426388
1989-01-27,6.07157,6.22851,6.0601,6.19365,2570957.7371158
1989-01-30,6.19365,6.19365,6.12372,6.12372,1687151.9537939
1989-01-31,6.12372,6.16461,6.08302,6.16461,1566786.3498399
1989-02-01,6.18209,6.20549,6.16461,6.18209,2055807.2021258
1989-02-02,6.16461,6.16461,6.12372,6.14139,1652073.8483466
1989-02-03,6.10089,6.11226,6.0601,6.07157,1189877.6719014
1989-02-06,6.07157,6.08302,6.00193,6.01931,1399651.3114487
1989-02-07,6.00193,6.16461,6.00193,6.16461,2212624.4238894
1989-02-08,6.16461,6.18209,6.12372,6.13577,1630063.6731096
1989-02-09,6.11226,6.16461,6.10089,6.13577,1570915.1238821
1989-02-10,6.08302,6.12372,6.08302,6.12372,1819204.7682599
1989-02-13,6.10089,6.19365,6.09468,6.19365,2066127.0779925
1989-02-14,6.19365,6.21696,6.17626,6.20549,1555780.7474116
1989-02-15,6.18209,6.21696,6.17626,6.20549,1194692.1725052
1989-02-16,6.19365,6.20549,6.15324,6.18209,917513.46526545
1989-02-17,6.16461,6.19365,6.15324,6.18209,1531021.4882114
1989-02-21,6.17626,6.17626,6.12372,6.12372,1164431.6565201
1989-02-22,6.12372,6.12372,6.03077,6.03077,945023.86766786
1989-02-23,6.00795,6.11226,6.00795,6.11226,1509701.1580139
1989-02-24,6.09468,6.10089,5.99027,5.99027,1656197.4742915
1989-02-27,5.96104,6.01931,5.96104,5.99027,1275853.9858282
1989-02-28,6.00193,6.00795,5.97842,6.00795,1350824.6973266
1989-03-01,6.03077,6.04252,5.94978,5.96705,2164479.4178512
1989-03-02,5.96104,6.01931,5.94978,6.00193,1180248.6706938
1989-03-03,6.00193,6.00795,5.96705,6.00193,887249.86042195
1989-03-06,6.00193,6.07157,5.99027,6.07157,2854333.7238968
1989-03-07,6.03077,6.12372,6.01931,6.09468,2217435.8356349
1989-03-08,6.08302,6.12372,6.0601,6.10089,1617001.920616
1989-03-09,6.11226,6.15324,6.10089,6.14139,2469857.3429133
1989-03-10,6.11226,6.13577,6.08302,6.13577,2122524.4840178
1989-03-13,6.13577,6.18209,6.11226,6.15324,1078452.2537349
1989-03-14,6.15324,6.15324,6.12372,6.12372,1503513.145048
1989-03-15,6.13577,6.14139,6.09468,6.12372,1007615.464376
1989-03-16,6.11226,6.21696,6.11226,6.21696,1428539.3446911
1989-03-17,6.12372,6.14139,6.10089,6.14139,3519428.7707421
1989-03-20,6.11226,6.12372,6.08302,6.12372,1223572.9984114
1989-03-21,6.14139,6.15324,6.12372,6.15324,778579.70393558
1989-03-22,6.14139,6.18209,6.13577,6.18209,883816.07951652
1989-03-23,6.16461,6.19365,6.12372,6.15324,784771.83537941
1989-03-27,6.14139,6.19365,6.12372,6.19365,1122471.5745894
1989-03-28,6.19365,6.2461,6.18209,6.2461,1333624.9042157
1989-03-29,6.22851,6.25746,6.21696,6.22851,696732.16405106
1989-03-30,6.21696,6.2461,6.19365,6.23444,1004176.5353733
1989-03-31,6.22851,6.27533,6.22851,6.26959,1143109.2670836
1989-04-03,6.26959,6.32748,6.2461,6.31573,2447838.9307207
1989-04-04,6.29291,6.30389,6.26348,6.27533,3372924.2175089
1989-04-05,6.27533,6.35672,6.2461,6.34506,3526301.4806502
1989-04-06,6.34506,6.34506,6.26348,6.30389,1042005.7840228
1989-04-07,6.31573,6.33933,6.30389,6.33933,789585.30636378
1989-04-10,6.32748,6.33933,6.30389,6.33933,819155.97730944
1989-04-11,6.33933,6.35672,6.30389,6.31573,1302680.7209079
1989-04-12,6.33933,6.34506,6.31573,6.31573,1378330.9812512
1989-04-13,6.31573,6.31573,6.27533,6.28678,1119036.7640646
1989-04-14,6.33933,6.40897,6.31573,6.40897,1771058.7326022
1989-04-17,6.37954,6.44393,6.36817,6.44393,1290983.2142012
1989-04-18,6.50143,6.64216,6.49599,6.62973,2654876.8713577
1989-04-19,6.60633,6.61798,6.58991,6.60633,1119723.5202456
1989-04-20,6.60633,6.60633,6.52513,6.56611,1134854.8078576
1989-04-21,6.54271,6.64216,6.54271,6.61798,3174154.1211509
1989-04-24,6.64216,6.64848,6.61798,6.64848,817781.43532781
1989-04-25,6.67004,6.73424,6.65896,6.69412,1282729.7845947
1989-04-26,6.69966,6.77619,6.69412,6.7521,1070885.5803095
1989-04-27,6.7521,6.89274,6.74657,6.85574,2065435.173714
1989-04-28,6.83942,6.96257,6.83942,6.95004,2670690.7966729
1989-05-01,6.94431,6.95004,6.87963,6.89827,1062636.2691808
1989-05-02,6.91955,6.95004,6.90809,6.90809,995920.01690831
1989-05-03,6.87963,6.89827,6.85574,6.86836,847358.28399024
1989-05-04,6.82815,6.84486,6.74657,6.7521,1578479.7380686
1989-05-05,6.81563,6.87963,6.78629,6.79795,4218222.2329559
1989-05-08,6.7521,6.80485,6.72288,6.78629,915447.01900543
1989-05-09,6.77619,6.78629,6.74657,6.77619,1244215.839003
1989-05-10,6.7521,6.80485,6.74657,6.77619,795090.68162654
1989-05-11,6.78629,6.82815,6.78629,6.79795,1312995.4486771
1989-05-12,6.91955,7.00249,6.87963,7.00249,3720952.0695412
1989-05-15,7.04785,7.04785,6.96257,6.97209,1486315.4111759
1989-05-16,6.95004,6.96257,6.90809,6.95004,1098402.1604286
1989-05-17,6.93285,7.04785,6.93285,7.01512,1614934.4447365
1989-05-18,7.00249,7.07805,6.99666,7.05455,1044067.0821856
1989-05-19,7.07805,7.31668,7.07805,7.26434,3004276.1765132
1989-05-22,7.34582,7.35699,7.27492,7.30416,1947132.9271616
1989-05-23,7.28696,7.28696,7.17071,7.21179,1883861.7816086
1989-05-24,7.17071,7.21179,7.15779,7.21179,1218075.8601043
1989-05-25,7.1946,7.21179,7.17071,7.1946,1559907.4622149
1989-05-26,7.1946,7.31668,7.1946,7.30416,907882.40481888
1989-05-30,7.33892,7.35699,7.17071,7.21179,1129351.4918338
1989-05-31,7.1946,7.29814,7.18304,7.24675,964281.87008316
1989-06-01,7.21179,7.28696,7.1946,7.25219,1183688.629316
1989-06-02,7.31668,7.44441,7.30416,7.40934,1166492.9546828
1989-06-05,7.39292,7.48548,7.33892,7.36806,1059200.4290364
1989-06-06,7.48548,7.48548,7.34582,7.45033,2414835.508489
1989-06-07,7.50277,7.6469,7.49733,7.64137,2033798.0565083
1989-06-08,7.68333,7.69944,7.56648,7.59533,1220142.3063643
1989-06-09,7.60699,7.60699,7.47296,7.51395,1548901.8597868
1989-06-12,7.50277,7.50277,7.43323,7.47296,983540.90211794
1989-06-13,7.43323,7.44441,7.30416,7.30416,3513924.4250988
1989-06-14,7.31668,7.32824,7.23481,7.27492,1279978.6413925
1989-06-15,7.25219,7.26434,7.13157,7.18304,1732544.7870105
1989-06-16,7.10612,7.25219,7.10612,7.25219,4380537.6226459
1989-06-19,7.24675,7.32824,7.24675,7.29814,896880.92086852
1989-06-20,7.27492,7.30416,7.27492,7.28696,854240.26047355
1989-06-21,7.30416,7.31668,7.22179,7.23481,1998030.1060216
1989-06-22,7.1946,7.33892,7.1946,7.33892,1857729.0100463
1989-06-23,7.3969,7.58883,7.3969,7.58883,2115646.6260123
1989-06-26,7.54919,7.58883,7.50277,7.50277,1045440.5945477
1989-06-27,7.50277,7.54919,7.48548,7.50277,1323997.9622469
1989-06-28,7.48548,7.48548,7.36806,7.37991,1241463.6661813
1989-06-29,7.33892,7.35699,7.29814,7.31668,2616353.6591908
1989-06-30,7.30416,7.31668,7.1946,7.29814,3190662.0099835
1989-07-03,7.3333,7.36806,7.30416,7.35699,2532446.8803825
1989-07-05,7.32824,7.43323,7.30416,7.40934,2993950.1229298
1989-07-06,7.3969,7.4209,7.37991,7.3969,1029625.6396129
1989-07-07,7.40934,7.58883,7.40934,7.53754,1484935.721097
1989-07-10,7.5626,7.58883,7.53754,7.56648,2034484.8126895
1989-07-11,7.56648,7.64137,7.56648,7.64137,2211932.519611
1989-07-12,7.6302,7.64137,7.61427,7.64137,1460866.3069362
1989-07-13,7.64137,7.68333,7.6302,7.66633,1666519.409397
1989-07-14,7.7042,7.7042,7.62,7.64137,3167278.3223844
1989-07-17,7.62,7.66633,7.62,7.62,1165115.3238428
1989-07-18,7.62,7.64137,7.57843,7.62,961532.78611991
1989-07-19,7.6302,7.76928,7.6302,7.74519,2916921.202127
1989-07-20,7.74519,7.81017,7.7179,7.73004,2672065.3386546
1989-07-21,7.7042,7.73004,7.68333,7.7042,2788303.1981859
1989-07-24,7.66633,7.69459,7.62,7.6302,1240083.9761023
1989-07-25,7.61427,7.74519,7.61427,7.7042,2379753.2845639
1989-07-26,7.68333,7.78802,7.67128,7.78161,1426480.1057673
1989-07-27,7.82143,7.91632,7.82143,7.90486,1378330.9812512
1989-07-28,7.90486,7.96206,7.89738,7.92613,1632814.8163118
1989-07-31,7.90486,8.09561,7.89738,8.09561,2043426.0280965
1989-08-01,8.13136,8.33958,8.13136,8.23625,2830944.8882003
1989-08-02,8.21148,8.21148,8.11941,8.15942,1431289.4582738
1989-08-03,8.18293,8.19924,8.11941,8.15942,1185750.9570981
1989-08-04,8.13136,8.18293,8.09561,8.11941,1746991.3776804
1989-08-07,8.11941,8.2987,8.08182,8.27597,1478061.9815694
1989-08-08,8.25257,8.31589,8.25257,8.31589,1314371.0202782
1989-08-09,8.2987,8.40272,8.18895,8.18895,2028295.770104
1989-08-10,8.1468,8.1468,8.08182,8.1468,1757989.7727724
1989-08-11,8.27597,8.27597,8.03025,8.05648,2099139.7667992
1989-08-14,8.03025,8.13136,7.96206,7.99208,1292356.7265633
1989-08-15,8.01947,8.10678,8.01947,8.09561,770326.27432901
1989-08-16,8.08182,8.1468,8.08182,8.13553,1039249.4927233
1989-08-17,8.11941,8.1468,8.06744,8.11941,1033061.4797573
1989-08-18,8.11941,8.18895,8.11941,8.18895,1978770.0443673
1989-08-21,8.18895,8.26227,8.07162,8.08182,1411345.7292969
1989-08-22,8.04385,8.08182,8.01947,8.06744,1035810.5637206
1989-08-23,8.08182,8.1706,8.01947,8.1706,1143792.9344064
1989-08-24,8.18895,8.35852,8.15942,8.32735,1480811.0655326
1989-08-25,8.3526,8.35852,8.2987,8.30588,1564722.9924383
1989-08-28,8.2884,8.30588,8.23625,8.2987,765511.77372519
1989-08-29,8.2884,8.2987,8.15942,8.1706,920947.24617088
1989-08-30,8.13136,8.22343,8.11941,8.19924,1617684.5583193
1989-08-31,8.18293,8.24751,8.1706,8.24751,679535.45979847
1989-09-01,8.22343,8.3526,8.22343,8.33958,1082584.1166356
1989-09-05,8.31589,8.36834,8.2987,8.30588,1132107.7831333
1989-09-06,8.30588,8.30588,8.22343,8.25257,975972.16945353
1989-09-07,8.26227,8.2987,8.21148,8.23625,704296.77823761
1989-09-08,8.22343,8.22343,8.13136,8.18895,1641063.0978211
1989-09-11,8.21148,8.22343,8.1706,8.18293,1053008.2975926
1989-09-12,8.18895,8.23625,8.18293,8.18895,2077125.4730844
1989-09-13,8.21148,8.23625,8.10678,8.10678,2619109.9504904
1989-09-14,8.13136,8.18895,8.08182,8.1706,1311617.817837
1989-09-15,8.18293,8.19924,8.04385,8.19924,7289892.1513475
1989-09-18,8.18293,8.24751,8.18293,8.24751,963595.11390208
1989-09-19,8.27597,8.30588,8.26227,8.2884,2536574.6248052
1989-09-20,8.27597,8.27597,8.24751,8.27597,1996656.5936593
1989-09-21,8.27597,8.2987,8.23625,8.24751,1925807.4488669
1989-09-22,8.23625,8.35852,8.22343,8.35852,1606679.9855105
1989-09-25,8.32735,8.32735,8.2884,8.2884,898940.15979231
1989-09-26,8.27597,8.35852,8.25257,8.2987,1343943.7504627
1989-09-27,8.26227,8.30588,8.23625,8.30588,928520.09731312
1989-09-28,8.33958,8.40272,8.2987,8.40272,1872855.1495609
1989-09-29,8.4168,8.47362,8.40272,8.42282,2158981.2499246
1989-10-02,8.42282,8.4337,8.36834,8.42282,865239.68518499
1989-10-03,8.47362,8.51868,8.44322,8.50985,3038661.3480627
1989-10-04,8.52402,8.68981,8.51868,8.65329,4648775.1144786
1989-10-05,8.65329,8.7174,8.63708,8.6769,1338435.2863416
1989-10-06,8.74042,8.81773,8.73022,8.77616,1815767.8984962
1989-10-09,8.76149,8.80452,8.76149,8.79528,398231.06737489
1989-10-10,8.80452,8.87036,8.79528,8.8389,974600.71633029
1989-10-11,8.8389,8.87036,8.80452,8.84434,1824020.2984832
1989-10-12,8.84434,8.93233,8.76149,8.79528,2786934.833921
1989-10-13,8.80452,8.8389,8.28219,8.32239,2716768.3268317
1989-10-16,8.28219,8.44972,8.24052,8.44972,4214781.2447142
1989-10-17,8.38416,8.50985,8.34571,8.47362,1886611.8951914
1989-10-18,8.44972,8.53724,8.42282,8.46011,1103898.2691163
1989-10-19,8.47362,8.65329,8.47362,8.58832,2421710.2776361
1989-10-20,8.6262,8.71196,8.61435,8.71196,1933381.3296286
1989-10-23,8.71196,8.74042,8.65329,8.68981,1738731.770357
1989-10-24,8.66437,8.74042,8.5722,8.6769,2252513.9410822
1989-10-25,8.68981,8.69875,8.58395,8.61435,3019400.256789
1989-10-26,8.60007,8.6262,8.51868,8.52402,2218126.7102937
1989-10-27,8.53724,8.5722,8.46011,8.52402,2292407.5767528
1989-10-30,8.50985,8.58832,8.50985,8.55063,1308178.8888343
1989-10-31,8.5722,8.73022,8.5722,8.73022,3368109.7169051
1989-11-01,8.78257,8.81773,8.75226,8.76149,2698205.3175532
1989-11-02,8.76149,8.76149,8.68981,8.73022,1138983.5818998
1989-11-03,8.73022,8.76149,8.69875,8.71196,1282729.7845947
1989-11-06,8.68981,8.69875,8.64805,8.65329,1211891.9656162
1989-11-07,8.63708,8.75226,8.63708,8.68981,1282729.7845947
1989-11-08,8.68981,8.80452,8.68981,8.73022,1649326.8236222
1989-11-09,8.7174,8.74042,8.66437,8.6769,812970.02358237
1989-11-10,8.69875,8.71196,8.66437,8.71196,1337754.7078773
1989-11-13,8.71196,8.76149,8.6769,8.75226,1252468.23899
1989-11-14,8.77616,8.80452,8.75226,8.76149,903752.60115721
1989-11-15,8.85832,8.87036,8.79528,8.87036,1661704.9087932
1989-11-16,8.84434,8.87036,8.77616,8.81773,1009677.7921582
1989-11-17,8.80452,8.82773,8.77616,8.82773,1685087.5667728
1989-11-20,8.80452,8.82773,8.71196,8.75226,497270.16341468
1989-11-21,8.71196,8.74042,8.68981,8.71196,1678212.7976257
1989-11-22,8.74042,8.75226,8.71196,8.73022,1323997.9622469
1989-11-24,8.71196,8.77616,8.71196,8.77616,540606.84656589
1989-11-27,8.76149,8.80452,8.74042,8.75226,2350870.3994188
1989-11-28,8.77616,8.77616,8.7174,8.75226,1273788.5691875
1989-11-29,8.76149,8.76149,8.6769,8.71196,940897.15286458
1989-11-30,8.74042,8.82773,8.73022,8.79528,711867.57014093
1989-12-01,8.8389,9.12531,8.8389,9.09539,1417537.8607407
1989-12-04,9.09539,9.13774,9.03848,9.13774,918891.09610547
1989-12-05,9.12531,9.12531,9.03848,9.06121,504150.08065908
1989-12-06,9.04898,9.06121,9.03372,9.03372,831545.38829444
1989-12-07,9.04898,9.08491,9.03372,9.04898,793020.11688866
1989-12-08,9.07073,9.12531,9.06121,9.10103,491771.99548816
1989-12-11,9.07073,9.13774,9.07073,9.13774,761387.11816083
1989-12-12,9.13774,9.36851,9.13774,9.35783,1472557.6359261
1989-12-13,9.34132,9.58509,9.34132,9.52002,1147237.0115064
1989-12-14,9.47923,9.54236,9.44621,9.52002,1965703.1437764
1989-12-15,9.54236,9.56179,9.36851,9.56179,3282139.5806951
1989-12-18,9.52002,9.52002,9.20019,9.29469,1773813.9942822
1989-12-19,9.29469,9.29469,9.10103,9.20019,1793073.026317
1989-12-20,9.20019,9.28887,9.13774,9.15794,1638316.0730968
1989-12-21,9.22419,9.22419,9.14833,9.14833,1577786.8041708
1989-12-22,9.16465,9.36851,9.16465,9.31606,2750478.0680141
1989-12-26,9.29469,9.30441,9.23837,9.23837,266861.92023156
1989-12-27,9.23837,9.32772,9.22419,9.31606,601812.57547831
1989-12-28,9.32772,9.35783,9.29469,9.35297,1335689.2912367
1989-12-29,9.36851,9.58509,9.36851,9.49671,1194008.5051825
1990-01-02,9.54236,9.73467,9.47923,9.73467,2016603.4114947
1990-01-03,9.73467,9.75409,9.63852,9.71135,1569540.5819005
1990-01-04,9.70164,9.71135,9.35783,9.43261,2059248.1903675
1990-01-05,9.38793,9.38793,9.13774,9.21457,2491867.5181503
1990-01-08,9.13774,9.31024,9.11861,9.28887,1625933.869448
1990-01-09,9.27042,9.28887,9.00818,9.03372,1654141.324226
1990-01-10,8.9437,8.96807,8.73022,8.79528,2905229.8731372
1990-01-11,8.90436,8.90436,8.81773,8.82773,1481505.0290499
1990-01-12,8.6262,8.70604,8.44972,8.44972,4039393.8063359
1990-01-15,8.44972,8.53724,8.4168,8.47964,1401029.9719081
1990-01-16,8.44972,8.58832,8.44972,8.56686,2590905.5845706
1990-01-17,8.55695,8.61435,8.4168,8.44972,2483607.9108269
1990-01-18,8.32735,8.44972,8.32735,8.42894,3481596.4332342
1990-01-19,8.44972,8.53724,8.42894,8.51256,3343351.4873243
1990-01-22,8.42894,8.49294,8.09561,8.12718,2993950.1229298
1990-01-23,8.18895,8.27597,8.10678,8.25878,2658310.6522631
1990-01-24,8.22343,8.22343,8.10678,8.18895,1991844.1522945
1990-01-25,8.23625,8.23625,8.15942,8.15942,1842587.4262396
1990-01-26,8.13553,8.23625,8.13553,8.18293,2347428.3815576
1990-01-29,8.19924,8.27597,8.15942,8.19924,1495948.5308614
1990-01-30,8.18895,8.22343,8.13553,8.1706,1448492.3402431
1990-01-31,8.19924,8.42894,8.18293,8.42894,1621118.3392246
1990-02-01,8.47362,8.51256,8.42894,8.46011,2216751.1386927
1990-02-02,8.4168,8.46011,8.39737,8.43884,2304096.8465037
1990-02-05,8.37368,8.38416,8.2884,8.2987,1151357.5485929
1990-02-06,8.21148,8.23625,8.06317,8.06317,1476684.3507294
1990-02-07,7.95459,8.06317,7.93254,7.99684,1901054.3673834
1990-02-08,7.97441,8.01947,7.89738,7.91147,1452611.8477102
1990-02-09,7.93254,8.03782,7.88019,7.98441,1285488.1351331
1990-02-12,7.96206,7.98441,7.91147,7.94284,1008298.1020792
1990-02-13,7.95459,7.95459,7.82143,7.91147,940897.15286458
1990-02-14,7.89738,7.98441,7.88019,7.91147,809531.09457963
1990-02-15,7.86708,7.97441,7.86708,7.94284,1246960.8044883
1990-02-16,7.96206,7.97441,7.80346,7.84707,1559907.4622149
1990-02-20,7.74121,7.74121,7.45654,7.52317,2264895.1151115
1990-02-21,7.41459,7.50277,7.41459,7.4783,2510437.734765
1990-02-22,7.50277,7.6302,7.46664,7.46664,2266958.4725131
1990-02-23,7.45033,7.5556,7.45033,7.4919,1452611.8477102
1990-02-26,7.4919,7.58883,7.4919,7.58883,1031685.9081562
1990-02-27,7.57843,7.68333,7.56648,7.66633,1670639.9464835
1990-02-28,7.64137,7.82143,7.64137,7.74519,1069512.0679474
1990-03-01,7.74519,7.85882,7.74519,7.83299,1333624.9042157
1990-03-02,7.88019,7.88505,7.80346,7.86708,1394847.1070394
1990-03-05,7.86708,7.94284,7.83299,7.88505,1737357.2283755
1990-03-06,7.92224,8.08182,7.88505,8.07162,1641760.1501968
1990-03-07,8.10678,8.10678,7.94284,7.99684,1729107.9172467
1990-03-08,7.97441,8.11271,7.94284,8.08182,925077.04983254
1990-03-09,8.07162,8.09561,7.95459,8.00762,1118347.9486446
1990-03-12,7.98441,8.03782,7.97441,8.01947,853552.474673
1990-03-13,7.99684,8.01947,7.84707,7.89738,1042692.5402039
1990-03-14,7.88505,7.91147,7.56648,7.81589,1584666.7214151
1990-03-15,7.81589,7.86708,7.76928,7.79404,1088773.1592211
1990-03-16,7.88505,7.89738,7.81589,7.84707,3445142.7561857
1990-03-19,7.83299,7.93254,7.79404,7.91147,1220142.3063643
1990-03-20,7.88505,7.91147,7.80346,7.84707,1685777.4118123
1990-03-21,7.84707,7.86708,7.80346,7.81589,1139673.4269393
1990-03-22,7.78161,7.82143,7.7042,7.79404,1005550.0477354
1990-03-23,7.79404,7.91147,7.78161,7.89738,1586043.3226358
1990-03-26,7.96206,7.98441,7.88505,7.93254,1581232.9405098
1990-03-27,7.89738,8.04899,7.89738,8.03782,817098.79762457
1990-03-28,8.01947,8.09561,8.01947,8.06317,1272415.0568254
1990-03-29,8.07162,8.09561,8.03025,8.06317,822596.9655511
1990-03-30,8.06317,8.21148,8.04899,8.13553,2591594.3999907
1990-04-02,8.08182,8.23625,8.07162,8.21148,1257964.3476776
1990-04-03,8.24751,8.38416,8.21148,8.3526,1244897.4470868
1990-04-04,8.36834,8.39213,8.22954,8.29442,2548265.953795
1990-04-05,8.22954,8.29442,8.21731,8.21731,1593611.0256806
1990-04-06,8.22954,8.26908,8.21731,8.25878,1193319.6897625
1990-04-09,8.18293,8.23625,8.18293,8.23625,902382.17765343
1990-04-10,8.21731,8.22954,8.18293,8.21731,941584.93866513
1990-04-11,8.23625,8.28219,8.21731,8.28219,2487740.803347
1990-04-12,8.29442,8.42282,8.29442,8.40272,1544087.3591829
1990-04-16,8.42282,8.52917,8.42282,8.51868,1295110.958624
1990-04-17,8.49848,8.57939,8.46653,8.54451,1733229.4839527
1990-04-18,8.57939,8.59385,8.44322,8.46653,1465681.8371596
1990-04-19,8.40272,8.44322,8.34571,8.36834,1428539.3446911
1990-04-20,8.37989,8.37989,8.26908,8.33337,1669958.3383997
1990-04-23,8.32239,8.33337,8.20624,8.22954,867992.8876261
1990-04-24,8.24751,8.25878,8.13553,8.1468,688479.76406396
1990-04-25,8.19516,8.22954,8.15942,8.19516,641707.24076841
1990-04-26,8.19516,8.20624,8.09561,8.1706,889314.24744304
1990-04-27,8.20624,8.22954,8.07162,8.09561,909262.09489782
1990-04-30,8.09561,8.1706,8.04899,8.15942,1581232.9405098
1990-05-01,8.20624,8.26908,8.18293,8.24751,2204370.9942829
1990-05-02,8.22954,8.29442,8.22954,8.26908,918545.14396628
1990-05-03,8.31589,8.44322,8.31589,8.35852,910291.71435972
1990-05-04,8.44322,8.55695,8.40272,8.52917,1340502.7622212
1990-05-07,8.55695,8.68243,8.50985,8.64232,1014834.1264233
1990-05-08,8.66437,8.73022,8.62164,8.68243,1155831.2451549
1990-05-09,8.68243,8.7679,8.59385,8.68243,1766246.2912373
1990-05-10,8.66437,8.7679,8.64232,8.70604,1113191.6143794
1990-05-11,8.75226,9.03372,8.68243,9.01382,2332639.9572265
1990-05-14,9.01382,9.38016,8.99147,9.2069,1693687.9781381
1990-05-15,9.1426,9.25391,9.10103,9.11861,789585.30636378
1990-05-16,9.11861,9.16465,9.01382,9.16465,976319.15121219
1990-05-17,9.1426,9.25391,9.07734,9.16465,952243.55933467
1990-05-18,9.2069,9.29469,9.11861,9.27722,1989088.8906144
1990-05-21,9.2069,9.34132,9.18961,9.22963,977695.75243275
1990-05-22,9.31606,9.31606,8.99147,9.2069,1047162.118288
1990-05-23,9.2069,9.22963,9.07734,9.22963,874180.90059209
1990-05-24,9.2069,9.22963,8.96807,9.01382,878998.49005431
1990-05-25,8.9437,9.01382,8.90436,8.90436,998672.18972996
1990-05-29,8.90436,9.18961,8.90436,9.16465,934710.16951805
1990-05-30,9.2069,9.22963,8.99147,9.07734,979410.06883681
1990-05-31,9.03372,9.10103,9.01382,9.10103,582210.68016273
1990-06-01,9.05557,9.11861,9.01382,9.07734,879684.21661593
1990-06-04,9.07734,9.22963,8.9437,9.1426,1179559.8552738
1990-06-05,9.10103,9.18961,9.03372,9.10103,817436.51280807
1990-06-06,9.07734,9.1426,8.90436,9.11861,687443.9668853
1990-06-07,9.10103,9.11861,8.90436,9.01382,688824.6865837
1990-06-08,8.99147,9.07734,8.92679,8.9437,646869.75275036
1990-06-11,8.9437,9.05557,8.9437,8.99147,550914.36699894
1990-06-12,8.96807,9.22963,8.9437,9.18961,897220.69529094
1990-06-13,9.1426,9.18961,9.01382,9.1426,815716.01868725
1990-06-14,9.1426,9.1426,8.9437,9.03372,575682.89277431
1990-06-15,8.9437,8.99147,8.85832,8.92679,3048287.260412
1990-06-18,8.90436,8.9437,8.73022,8.73022,1347384.7387044
1990-06-19,8.73022,8.81773,8.59385,8.68243,1377986.0587314
1990-06-20,8.66437,8.73022,8.59385,8.70604,730778.59079758
1990-06-21,8.7679,8.7679,8.66437,8.7679,681603.96529742
1990-06-22,8.79528,8.79528,8.37989,8.52917,1223235.2832279
1990-06-25,8.57939,8.62164,8.49294,8.50985,1036501.4383794
1990-06-26,8.57939,8.68243,8.55695,8.57939,1046474.3324874
1990-06-27,8.52917,8.7679,8.50985,8.73022,820192.80410757
1990-06-28,8.75226,8.79528,8.68243,8.75226,596658.30045207
1990-06-29,8.75226,8.75226,8.62164,8.66437,1267257.6929408
1990-07-02,8.66437,8.85832,8.64232,8.85832,2479142.4512207
1990-07-03,8.876,8.89737,8.78985,8.78985,763450.47556247
1990-07-05,8.74042,8.76149,8.54451,8.58832,1022056.9069486
1990-07-06,8.54451,8.60726,8.51868,8.54451,1115253.9421615
1990-07-09,8.56686,8.56686,8.47964,8.51868,604223.94425807
1990-07-10,8.45672,8.45672,8.34571,8.34571,1094276.4752449
1990-07-11,8.36834,8.36834,8.06317,8.21148,2778332.3633169
1990-07-12,8.18895,8.25878,7.96858,8.23625,2269021.8299147
1990-07-13,8.25878,8.2987,8.12718,8.23625,1968112.4533172
1990-07-16,8.28219,8.36834,8.21148,8.34571,1668581.7371792
1990-07-17,8.34571,8.39213,8.03782,8.18895,1331216.6242943
1990-07-18,8.06317,8.12718,7.96858,8.01248,1313679.1159998
1990-07-19,7.96858,8.1706,7.92613,8.1706,1485627.6253754
1990-07-20,8.1468,8.34571,8.09989,8.28219,2024508.8297232
1990-07-23,8.23625,8.2987,7.94935,8.1706,1738390.9663151
1990-07-24,8.1706,8.28219,7.99208,8.28219,1233553.0998556
1990-07-25,8.23625,8.39213,8.21148,8.36834,802990.95175767
1990-07-26,8.40971,8.40971,8.18895,8.28219,727678.40659781
1990-07-27,8.25878,8.2987,8.07648,8.18895,1350824.6973266
1990-07-30,8.1706,8.4337,8.07648,8.40971,1124885.0026081
1990-07-31,8.47964,8.7174,8.45672,8.7174,1452274.1325267
1990-08-01,8.69875,8.876,8.69875,8.81199,2132493.2596479
1990-08-02,8.76149,8.76149,8.47964,8.65329,935742.87783833
1990-08-03,8.58832,8.63164,8.39213,8.51868,1558190.0569525
1990-08-06,8.07648,8.23625,8.03782,8.1468,1389685.624677
1990-08-07,8.34571,8.36834,8.07648,8.07648,1225986.4264301
1990-08-08,8.1468,8.25878,8.06317,8.21148,1219450.402086
1990-08-09,8.21148,8.21148,8.07648,8.1468,1046128.3803482
1990-08-10,8.18895,8.18895,8.01248,8.07648,968061.60312779
1990-08-13,8.07648,8.1706,7.96858,8.1468,579805.48909975
1990-08-14,8.09989,8.25878,7.96858,8.12718,533379.94756285
1990-08-15,8.28219,8.2987,8.09989,8.21148,585651.66840439
1990-08-16,8.12718,8.1468,7.96858,7.99208,734217.51980031
1990-08-17,8.01248,8.09989,7.90486,7.96858,2461600.8244483
1990-08-20,7.94935,8.09989,7.92613,7.99208,700175.21153164
1990-08-21,7.90486,7.94935,7.63593,7.88019,1159958.9895776
1990-08-22,7.92613,7.94935,7.46062,7.57231,1321588.6527061
1990-08-23,7.15235,7.48548,7.13157,7.31057,1154113.8398924
1990-08-24,7.28696,7.37467,6.97773,7.08903,2780048.7389599
1990-08-27,7.59533,7.63593,7.46062,7.50763,2210210.9958707
1990-08-28,7.50763,7.50763,7.28696,7.37467,653054.67685796
1990-08-29,7.32824,7.68333,7.31057,7.62,807809.57083935
1990-08-30,7.57231,7.63593,7.17634,7.26434,1535839.0776736
1990-08-31,7.28696,7.54919,7.20053,7.54919,937117.41981996
1990-09-04,7.43789,7.48548,7.37467,7.48548,780644.09095667
1990-09-05,7.52317,7.59533,7.3969,7.43789,762068.72624461
1990-09-06,7.4209,7.43789,7.21723,7.28696,812970.02358237
1990-09-07,7.32824,7.73004,7.32824,7.57231,1048875.4050725
1990-09-10,7.73004,7.73004,7.10612,7.48548,851486.02841298
1990-09-11,7.57231,7.59533,7.4209,7.50763,494179.24579007
1990-09-12,7.48548,7.68333,7.48548,7.68333,1472217.8615037
1990-09-13,7.68333,7.88019,7.63593,7.73004,1396217.5305432
1990-09-14,7.73004,7.94935,7.63593,7.90486,1418910.3434834
1990-09-17,7.85882,8.03782,7.81589,8.01248,1023092.7041272
1990-09-18,7.99208,8.06317,7.84047,8.06317,1756274.4267488
1990-09-19,8.01248,8.03782,7.85882,8.01248,1561978.0269528
1990-09-20,7.96858,8.12718,7.90486,8.03782,1309551.371577
1990-09-21,8.06317,8.18895,8.03782,8.1706,2285530.7483668
1990-09-24,8.1468,8.1468,8.01248,8.03782,809185.14244043
1990-09-25,8.03782,8.18895,8.01248,8.1706,827066.54363518
1990-09-26,8.12718,8.25878,7.94935,8.12718,1394847.1070394
1990-09-27,8.21148,8.32239,8.03782,8.23625,900318.82025179
1990-09-28,8.1706,8.4337,8.12718,8.34571,1666519.409397
1990-10-01,8.36834,8.6769,8.25878,8.6769,3008052.8206994
1990-10-02,8.7174,8.81199,8.69875,8.76149,2209526.2989286
1990-10-03,8.7578,8.7578,8.57939,8.57939,1874228.6619231
1990-10-04,8.53724,8.64805,8.49294,8.60007,1191942.0589225
1990-10-05,8.42282,8.7578,8.35852,8.55695,1123507.3717681
1990-10-08,8.57939,8.71196,8.57939,8.67156,706362.19487817
1990-10-09,8.67156,8.71196,8.57939,8.57939,1302331.6799102
1990-10-10,8.53724,8.57939,8.26227,8.30996,2030358.0978861
1990-10-11,8.37989,8.37989,8.24751,8.24751,1734609.1740317
1990-10-12,8.26227,8.6262,8.22343,8.53724,1850844.974324
1990-10-15,8.67156,8.84434,8.64805,8.82773,2559616.478743
1990-10-16,8.87036,8.87036,8.68981,8.78257,1349788.9001479
1990-10-17,8.7578,8.9164,8.73576,8.80452,1279289.8259725
1990-10-18,8.80452,9.02712,8.80452,9.02712,2328514.2720426
1990-10-19,9.09539,9.38793,9.07073,9.29469,3605053.9844323
1990-10-22,9.29469,9.45106,9.22963,9.42775,1850157.1885234
1990-10-23,9.42775,9.42775,9.18388,9.2069,2160349.6141895
1990-10-24,9.11434,9.15794,9.00265,9.11434,1205349.7635553
1990-10-25,9.11434,9.13774,8.93894,8.96331,1314371.0202782
1990-10-26,8.87036,8.93894,8.80452,8.89076,1111820.1612561
1990-10-29,8.87036,9.02712,8.84434,8.93894,1068830.4598636
1990-10-30,8.93894,9.11434,8.93894,9.09539,1752833.4385072
1990-10-31,9.09539,9.34132,9.09539,9.34132,1948510.5580016
1990-11-01,9.40347,9.49671,9.34132,9.45106,3619155.6525824
1990-11-02,9.45106,9.47438,9.27042,9.42775,2486367.2909848
1990-11-05,9.42775,9.56179,9.38793,9.56179,1569878.297084
1990-11-06,9.53653,9.53653,9.29469,9.31606,1108717.9178174
1990-11-07,9.25391,9.29469,8.89076,9.00265,1154113.8398924
1990-11-08,8.97827,9.34132,8.97827,9.2069,1261407.3951582
1990-11-09,9.31606,9.49671,9.27042,9.47438,1363886.4498202
1990-11-12,9.52002,9.74146,9.52002,9.74146,1422696.2542448
1990-11-13,9.69679,9.71621,9.42775,9.45106,1060574.9710181
1990-11-14,9.45106,9.6084,9.40347,9.52002,1617001.920616
1990-11-15,9.47438,9.49671,9.31606,9.38793,1047502.9223299
1990-11-16,9.42775,9.47438,9.36365,9.47438,2041360.611456
1990-11-19,9.56179,9.56179,9.47438,9.53653,1081894.2715961
1990-11-20,9.53653,9.58509,9.49671,9.49671,1364574.2356208
1990-11-21,9.52002,9.53653,9.38793,9.49671,810560.71404153
1990-11-23,9.49671,9.53653,9.45106,9.49671,493490.43037007
1990-11-26,9.45106,9.45106,9.36365,9.42775,1194008.5051825
1990-11-27,9.47438,9.53653,9.34132,9.49671,1058851.3880388
1990-11-28,9.45106,9.6084,9.42775,9.52002,783392.14530048
1990-11-29,9.47438,9.56179,9.45106,9.49671,833257.64545957
1990-11-30,9.49671,9.74146,9.47438,9.71621,1367326.4084424
1990-12-03,9.74146,9.81139,9.67834,9.74146,822596.9655511
1990-12-04,9.74146,9.89589,9.65211,9.85409,1055415.5478945
1990-12-05,9.82985,9.87454,9.76477,9.87454,878998.49005431
1990-12-06,9.96001,10.0105,9.85409,9.94545,1199161.7505894
1990-12-07,9.89589,10.0105,9.89589,9.94545,985948.15241984
1990-12-10,9.89589,10.0571,9.87454,10.0299,1256592.8945545
1990-12-11,9.98617,9.98617,9.81139,9.85409,1575726.5356275
1990-12-12,9.85409,9.96001,9.82985,9.96001,1452274.1325267
1990-12-13,9.92313,9.96001,9.82985,9.87454,1106311.697135
1990-12-14,9.87454,9.89589,9.76477,9.82985,731122.48369785
1990-12-17,9.78712,9.87454,9.76477,9.82985,861106.79266494
1990-12-18,9.78712,10.0571,9.78712,10.0105,1583980.9948536
1990-12-19,10.0105,10.0571,9.92313,10.0105,1075015.3839712
1990-12-20,9.87454,9.92313,9.76477,9.85409,853893.27871489
1990-12-21,10.0571,10.0571,9.89589,9.96001,2956811.7489393
1990-12-24,9.89589,9.92313,9.87454,9.89589,770326.27432901
1990-12-26,9.92313,9.92313,9.87454,9.87454,396166.68035379
1990-12-27,9.87454,9.94545,9.69679,9.71621,768259.82806899
1990-12-28,9.67834,9.71621,9.52002,9.62977,686071.48414259
1990-12-31,9.6084,9.62977,9.56179,9.58509,274776.60503516
1991-01-02,9.53653,9.56179,9.36365,9.40347,1209825.5193562
1991-01-03,9.42775,9.42775,9.22963,9.31606,1682333.3347123
1991-01-04,9.35783,9.38016,9.1762,9.1762,1167521.5445252
1991-01-07,9.08491,9.13007,8.81199,8.81199,1260033.882796
1991-01-08,8.83249,8.87968,8.6769,8.81199,1643477.5554592
1991-01-09,8.90436,9.08491,8.6769,8.7679,1205696.745314
1991-01-10,8.81199,8.9502,8.81199,8.90436,918545.14396628
1991-01-11,8.92679,9.01382,8.90436,9.01382,637925.44848486
1991-01-14,8.85832,8.87968,8.83249,8.85832,1401373.8648084
1991-01-15,8.85832,8.92679,8.83249,8.92679,729404.04881595
1991-01-16,8.85832,8.92679,8.74672,8.79528,765162.7327276
1991-01-17,9.03848,9.44621,8.9502,9.44621,2216751.1386927
1991-01-18,9.42193,9.62491,9.38016,9.62491,2361531.0793272
1991-01-21,9.56179,9.78712,9.53653,9.76477,976659.95525408
1991-01-22,9.74146,9.76477,8.99605,9.03848,2532100.9282433
1991-01-23,8.90436,8.97555,8.60726,8.60726,2399700.1023991
1991-01-24,8.6769,8.85832,8.6769,8.69875,1245244.4288454
1991-01-25,8.72478,8.81199,8.72478,8.81199,915447.01900543
1991-01-28,8.83249,8.92679,8.81199,8.87968,820192.80410757
1991-01-29,8.83249,8.83249,8.60726,8.69875,916481.78656463
1991-01-30,8.65329,8.81199,8.60726,8.60726,886217.15210166
1991-01-31,8.63164,8.7679,8.63164,8.7679,1828491.9358063
1991-02-01,8.7679,8.85832,8.6769,8.6769,2368061.9555741
1991-02-04,8.6769,8.79528,8.65329,8.74672,1137609.0399183
1991-02-05,8.74672,8.83249,8.6769,8.7679,1552342.8480284
1991-02-06,8.72478,9.01382,8.6769,8.9502,1848092.8015024
1991-02-07,9.03848,9.1762,9.01382,9.01382,2323354.8489191
1991-02-08,9.06121,9.13007,9.03848,9.10676,941235.89766755
1991-02-11,9.08491,9.39765,9.08491,9.38016,1802014.2417241
1991-02-12,9.23837,9.5142,9.23837,9.23837,1589483.2812579
1991-02-13,9.23837,9.38016,9.21933,9.38016,1536179.8817155
1991-02-14,9.35783,9.39765,9.10676,9.1762,1557505.3600104
1991-02-15,9.21933,9.28887,9.13007,9.20019,1899340.0509794
1991-02-19,9.1762,9.1762,9.06121,9.10676,1162369.328738
1991-02-20,9.08491,9.10676,8.87968,8.90436,1157556.887373
1991-02-21,8.92679,9.01382,8.90436,8.92679,858362.85679899
1991-02-22,8.85832,8.99605,8.74672,8.79528,1708816.1768917
1991-02-25,8.90436,8.90436,8.69875,8.7679,1395524.5966454
1991-02-26,8.7679,8.83249,8.74672,8.83249,1264850.4426388
1991-02-27,8.81199,8.92679,8.79528,8.87968,1456742.6809913
1991-02-28,8.87968,8.92679,8.81199,8.85832,1271380.2892662
1991-03-01,8.81199,8.90436,8.79528,8.83249,2323010.9560188
1991-03-04,8.85832,8.90436,8.6769,8.6769,1319183.461643
1991-03-05,8.72478,8.81199,8.6769,8.6769,2866025.0528866
1991-03-06,8.69875,8.7679,8.54451,8.56686,2000781.2492238
1991-03-07,8.56686,8.69875,8.56686,8.60726,1664111.1294756
1991-03-08,8.65329,8.7679,8.63164,8.74672,1775873.233206
1991-03-11,8.72478,8.74672,8.65329,8.69875,1887991.5852703
1991-03-12,8.69875,8.81199,8.49848,8.51868,1872855.1495609
1991-03-13,8.58832,8.65329,8.54451,8.58832,1138629.392805
1991-03-14,8.58832,8.65329,8.44972,8.51868,1499727.2342865
1991-03-15,8.65329,8.69875,8.56686,8.65329,3554161.9536697
1991-03-18,8.72478,8.92679,8.6769,8.90436,3384274.7424569
1991-03-19,8.83249,8.9502,8.81199,8.81199,1010022.7146779
1991-03-20,8.7679,8.9502,8.74672,8.90436,1046474.3324874
1991-03-21,9.03848,9.10676,8.99605,9.03848,1985995.9137509
1991-03-22,9.03848,9.10676,8.9502,9.03848,844605.08154912
1991-03-25,9.06121,9.20019,9.06121,9.13007,939519.52202457
1991-03-26,9.13007,9.26361,9.06121,9.21933,1187122.4102213
1991-03-27,9.15406,9.20019,9.03848,9.10676,1070545.805887
1991-03-28,9.10676,9.39765,9.10676,9.28887,873835.97807236
1991-04-01,9.23837,9.39765,9.21933,9.23837,1452274.1325267
1991-04-02,9.28887,9.53653,9.26361,9.44621,1179210.8142762
1991-04-03,9.49185,9.53653,9.26361,9.33355,1623869.4824268
1991-04-04,9.31024,9.33355,9.17135,9.28887,1380738.2315531
1991-04-05,9.31024,9.31024,9.10676,9.10676,2026235.5015607
1991-04-08,9.13007,9.17135,8.9437,9.13007,1571260.0464019
1991-04-09,9.10676,9.15406,8.96807,9.03848,1199849.5363899
1991-04-10,9.01382,9.08491,8.92125,9.01382,970472.97190755
1991-04-11,9.06121,9.26361,9.06121,9.15406,886563.10424086
1991-04-12,9.1934,9.31024,9.17135,9.31024,1303017.4064719
1991-04-15,9.33355,9.33355,9.1934,9.21933,1228054.9319291
1991-04-16,9.21933,9.21933,9.08491,9.13007,1006924.5897171
1991-04-17,9.08491,9.15406,8.96807,8.99147,1751456.8372866
1991-04-18,8.96807,9.15406,8.9437,8.96807,1533087.9344715
1991-04-19,8.96807,9.01382,8.81199,8.89737,1888672.1637346
1991-04-22,8.876,8.9437,8.85269,8.9437,1035123.8075394
1991-04-23,8.96807,9.03848,8.85269,8.96807,655462.95677933
1991-04-24,8.9437,8.99147,8.81199,8.92125,695007.55145239
1991-04-25,8.876,8.876,8.67156,8.76149,1391393.7633642
1991-04-26,8.74042,8.82773,8.7174,8.81199,1159613.0374384
1991-04-29,8.82773,8.96807,8.78985,8.82773,1355298.3938885
1991-04-30,8.82773,9.15406,8.82773,9.15406,2287589.9872906
1991-05-01,9.15406,9.21933,9.01382,9.17135,1955734.3681463
1991-05-02,9.17135,9.17135,8.92125,8.99147,613852.94546573
1991-05-03,8.9437,8.9437,8.82773,8.89737,703268.18839518
1991-05-06,8.85269,8.9437,8.82773,8.89737,551954.28265545
1991-05-07,8.9437,8.99147,8.81199,8.81199,994549.59340452
1991-05-08,8.81199,8.876,8.76149,8.78985,1693687.9781381
1991-05-09,8.7174,8.76149,8.50985,8.55695,2407612.7279639
1991-05-10,8.57939,8.60007,8.21148,8.32735,2762171.4562429
1991-05-13,8.39737,8.48585,8.32735,8.46653,2411398.6387252
1991-05-14,8.42282,8.44322,8.32735,8.44322,1952979.1064663
1991-05-15,8.44322,8.57939,8.42282,8.52917,1334661.7310138
1991-05-16,8.60007,8.697,8.48585,8.64805,1840184.2944155
1991-05-17,8.55695,8.6262,8.50985,8.6262,1752833.4385072
1991-05-20,8.6262,8.6262,8.46653,8.48585,757255.25526024
1991-05-21,8.46653,8.6262,8.44322,8.55695,738002.40094225
1991-05-22,8.55695,8.57939,8.42282,8.50985,1124885.0026081
1991-05-23,8.48585,8.50985,8.3526,8.42282,1002109.0594938
1991-05-24,8.3526,8.55695,8.3526,8.37368,1027901.0270143
1991-05-28,8.42282,8.46653,8.3526,8.46653,949496.53461034
1991-05-29,8.48585,8.48585,8.39737,8.48585,1289605.5833612
1991-05-30,8.44322,8.697,8.42282,8.697,1842935.4376178
1991-05-31,8.67156,8.74042,8.55695,8.6262,1594644.7636204
1991-06-03,8.60007,8.60007,8.3526,8.46653,1627314.5891463
1991-06-04,8.42282,8.44322,8.28219,8.28219,1688185.6917336
1991-06-05,8.28219,8.3526,8.16447,8.16447,2038957.4796319
1991-06-06,8.18895,8.21148,8.12718,8.14146,1389685.624677
1991-06-07,8.12718,8.16447,8.09989,8.16447,1229426.3850523
1991-06-10,8.18895,8.18895,8.12718,8.12718,1225297.6110101
1991-06-11,8.12718,8.18895,8.12718,8.14146,1333624.9042157
1991-06-12,8.12718,8.23625,8.07648,8.18895,1354603.4007518
1991-06-13,8.18895,8.37368,8.16447,8.37368,950866.95811412
1991-06-14,8.37368,8.55695,8.37368,8.55695,1254868.2819557
1991-06-17,8.50985,8.55695,8.46653,8.52917,836691.42636499
1991-06-18,8.48585,8.55695,8.42282,8.46653,920607.47174846
1991-06-19,8.39737,8.42282,8.32735,8.32735,783736.03820075
1991-06-20,8.28219,8.37368,8.23625,8.28219,1142074.4995245
1991-06-21,8.23625,8.42282,8.21148,8.42282,2291370.7499547
1991-06-24,8.3526,8.46653,8.30588,8.30588,859051.67221899
1991-06-25,8.3526,8.50985,8.30588,8.50985,684009.15636041
1991-06-26,8.48585,8.55695,8.39737,8.50985,1694026.722941
1991-06-27,8.52917,8.6262,8.50985,8.6262,2490836.8690689
1991-06-28,8.55695,8.64805,8.52917,8.64805,1650349.2357479
1991-07-01,8.81199,8.96807,8.74042,8.96807,1728072.1200681
1991-07-02,8.9437,8.9437,8.697,8.76149,1247306.7566276
1991-07-03,8.64805,8.76149,8.52917,8.697,925077.04983254
1991-07-05,8.6262,8.74042,8.55695,8.67156,524784.68429494
1991-07-08,8.6262,8.76149,8.55695,8.7174,775141.8045523
1991-07-09,8.74042,8.76149,8.6262,8.6262,1063667.9478816
1991-07-10,8.6262,8.81199,8.55695,8.697,1375919.6124714
1991-07-11,8.697,8.74042,8.57939,8.697,938832.76584348
1991-07-12,8.7174,8.74042,8.55695,8.6262,937461.31272024
1991-07-15,8.64805,8.67156,8.57939,8.57939,566396.75484747
1991-07-16,8.57939,8.67156,8.52917,8.6262,995920.01690831
1991-07-17,8.6262,8.7174,8.57939,8.57939,813314.9461021
1991-07-18,8.57939,8.78985,8.57939,8.78985,505870.5747799
1991-07-19,8.81199,8.9502,8.7174,8.9502,1787569.7102932
1991-07-22,8.99605,9.01945,8.90436,8.99605,1221858.6820074
1991-07-23,8.99605,9.04412,8.85832,8.90436,771010.97127117
1991-07-24,8.9502,8.97555,8.83249,8.83249,595282.72885097
1991-07-25,8.85832,8.9502,8.85832,8.90436,480423.52977914
1991-07-26,9.15794,9.15794,8.99605,8.99605,2513186.8187283
1991-07-29,8.99605,9.06597,8.9502,9.06597,733530.76361923
1991-07-30,9.0888,9.0888,8.9502,8.97555,973908.8120519
1991-07-31,8.97555,8.99605,8.81199,8.87968,833603.59759877
1991-08-01,8.87968,8.87968,8.697,8.76149,1101154.3332503
1991-08-02,8.83249,8.87968,8.697,8.76149,816750.78624645
1991-08-05,8.7174,8.74042,8.57939,8.64805,557111.64654009
1991-08-06,8.67156,8.97555,8.64805,8.97555,2227062.7776035
1991-08-07,8.9502,8.97555,8.90436,8.92679,751407.01671667
1991-08-08,8.90436,8.99605,8.87968,8.90436,1080860.5336563
1991-08-09,8.90436,8.9502,8.83249,8.83249,1011048.2156619
1991-08-12,8.83249,8.87968,8.78985,8.85832,515845.52812675
1991-08-13,8.85832,8.92679,8.78985,8.81199,1015867.8643631
1991-08-14,8.85832,8.85832,8.697,8.74042,1242492.2560237
1991-08-15,8.76149,8.90436,8.74042,8.81199,816750.78624645
1991-08-16,8.85832,8.87968,8.46011,8.60007,2075751.9607223
1991-08-19,8.39213,8.50985,8.36834,8.43884,1348071.4948855
1991-08-20,8.57939,8.60007,8.4168,8.55695,1213609.3708786
1991-08-21,8.64805,8.81199,8.6262,8.81199,829475.85317603
1991-08-22,8.81199,8.90436,8.76149,8.90436,785797.33636347
1991-08-23,8.85832,9.13774,8.83249,9.13774,2400042.96568
1991-08-26,9.0888,9.15794,9.01945,9.15794,735933.89544329
1991-08-27,9.18388,9.2069,9.11434,9.18388,650991.31945632
1991-08-28,9.15794,9.34132,9.15794,9.31606,1163395.8593414
1991-08-29,9.25391,9.29469,9.15794,9.18388,1048193.7969888
1991-08-30,9.18388,9.25391,9.15794,9.25391,598039.02015047
1991-09-03,9.25391,9.38793,9.18388,9.27042,843230.53956749
1991-09-04,9.25391,9.27042,9.0888,9.13774,1261757.4657753
1991-09-05,9.15794,9.15794,9.0888,9.13774,845637.78986941
1991-09-06,9.15794,9.18388,9.04412,9.06597,1675457.5359457
1991-09-09,9.06597,9.11434,9.04412,9.0888,1090149.7604416
1991-09-10,9.04412,9.06597,8.97555,9.06597,642390.9080911
1991-09-11,9.06597,9.06597,8.9502,9.01945,947090.31392789
1991-09-12,9.01945,9.06597,8.92679,9.06597,846671.52780916
1991-09-13,9.06597,9.0888,8.87968,8.99605,812624.07144317
1991-09-16,8.9502,8.99605,8.85832,8.9502,1272415.0568254
1991-09-17,8.92679,8.9502,8.85832,8.92679,1123507.3717681
1991-09-18,8.85832,8.9502,8.81199,8.9502,849075.68925268
1991-09-19,8.9502,9.04412,8.90436,8.99605,898597.2965115
1991-09-20,9.04412,9.04412,8.85832,8.85832,2574398.7253575
1991-09-23,8.83249,8.9164,8.76149,8.83249,1297175.345645
1991-09-24,8.697,8.7174,8.48585,8.52917,2349833.5726206
1991-09-25,8.52917,8.55695,8.36834,8.36834,3199259.3324903
1991-09-26,8.36834,8.46011,8.32239,8.34571,2160697.6255676
1991-09-27,8.39213,8.46011,8.36834,8.39213,1654141.324226
1991-09-30,8.39213,8.46011,8.34571,8.43884,1077770.6456513
1991-10-01,8.46011,8.48585,8.36834,8.36834,1550971.3949051
1991-10-02,8.4168,8.43884,8.36834,8.4168,1014834.1264233
1991-10-03,8.4168,8.43884,8.2987,8.32239,1870101.9471199
1991-10-04,8.32239,8.34571,8.11271,8.13553,2119087.614254
1991-10-07,8.18293,8.27597,8.08871,8.22954,2350184.6728571
1991-10-08,8.27597,8.32239,8.25257,8.27597,1969148.2504959
1991-10-09,8.27597,8.32239,8.22954,8.22954,1180590.5043551
1991-10-10,8.25257,8.34571,8.25257,8.32239,1062636.2691808
1991-10-11,8.36834,8.36834,8.2987,8.34571,961532.78611991
1991-10-14,8.34571,8.49294,8.34571,8.49294,2116333.3821934
1991-10-15,8.43884,8.56238,8.43884,8.53724,1461553.0631174
1991-10-16,8.53724,8.56238,8.43884,8.51256,1264160.5975993
1991-10-17,8.51256,8.53724,8.2987,8.34571,1418223.5873024
1991-10-18,8.4168,8.51256,8.34571,8.49294,1889362.0087741
1991-10-21,8.49294,8.49294,8.34571,8.43884,983888.91349605
1991-10-22,8.43884,8.51256,8.2987,8.4168,1565063.7964802
1991-10-23,8.43884,8.43884,8.36834,8.4168,950866.95811412
1991-10-24,8.4168,8.43884,8.36834,8.4168,1260377.7756964
1991-10-25,8.4168,8.43884,8.36834,8.39213,1518643.4030406
1991-10-28,8.4168,8.56238,8.39213,8.56238,1271380.2892662
1991-10-29,8.56238,8.69875,8.51256,8.69875,1799940.5881278
1991-10-30,8.65329,8.7679,8.65329,8.7679,1551313.2285665
1991-10-31,8.7679,8.88512,8.7679,8.8389,1225297.6110101
1991-11-01,8.8389,8.8389,8.6769,8.74672,1308869.7634932
1991-11-04,8.69875,8.69875,8.56238,8.60726,1255906.1383733
1991-11-05,8.63164,8.69875,8.60726,8.6769,1077080.8006118
1991-11-06,8.6769,8.69875,8.63164,8.6769,1375919.6124714
1991-11-07,8.6769,8.7679,8.65329,8.74672,1167869.5559033
1991-11-08,8.74672,8.8389,8.6769,8.69875,1323997.9622469
1991-11-11,8.69875,8.74672,8.6769,8.72478,500713.21089526
1991-11-12,8.7679,8.79528,8.69875,8.74672,1157556.887373
1991-11-13,8.69875,8.72478,8.65329,8.72478,817436.51280807
1991-11-14,8.74672,8.8389,8.69875,8.7679,1560943.2593936
1991-11-15,8.7679,8.79528,8.49294,8.49294,1631780.0487526
1991-11-18,8.51256,8.63164,8.46011,8.56238,2325419.2359401
1991-11-19,8.53724,8.56238,8.4168,8.56238,2101544.9578622
1991-11-20,8.60726,8.65329,8.43884,8.46011,1923750.2691819
1991-11-21,8.51256,8.58395,8.46011,8.56238,1729448.7212886
1991-11-22,8.53724,8.56238,8.4168,8.49294,1644849.0085824
1991-11-25,8.49294,8.53724,8.4168,8.53724,1573669.3559427
1991-11-26,8.51256,8.53724,8.39213,8.51256,2120116.2040964
1991-11-27,8.49294,8.51256,8.43884,8.51256,1710537.700632
1991-11-29,8.49294,8.53724,8.46011,8.53724,301937.96643997
1991-12-02,8.46011,8.53724,8.43884,8.53724,1174401.4617697
1991-12-03,8.51256,8.56238,8.46011,8.49294,1160304.9417168
1991-12-04,8.51256,8.51256,8.4168,8.49294,941584.93866513
1991-12-05,8.46011,8.49294,8.39213,8.4168,1047162.118288
1991-12-06,8.4168,8.58395,8.39213,8.49294,1570915.1238821
1991-12-09,8.56238,8.63164,8.53724,8.60726,1840184.2944155
1991-12-10,8.60726,8.81773,8.58395,8.7679,1886953.7288527
1991-12-11,8.79528,8.88512,8.7679,8.88512,1788600.3593746
1991-12-12,8.93233,9.00265,8.91087,8.95768,1348756.1918277
1991-12-13,8.97827,8.97827,8.91087,8.95768,1409960.8911206
1991-12-16,8.95768,8.97827,8.95768,8.95768,1402749.4364095
1991-12-17,8.97827,9.07734,8.95768,9.00265,2354995.0549831
1991-12-18,8.95768,9.00265,8.88512,9.00265,847703.20650997
1991-12-19,8.97827,9.03372,8.93233,9.00265,847358.28399024
1991-12-20,9.26361,9.26361,8.97827,9.03372,5473440.5855287
1991-12-23,9.03372,9.12531,8.97827,9.05557,2420336.765274
1991-12-24,9.03372,9.05557,8.86396,8.88512,1216013.5323222
1991-12-26,8.91087,9.03372,8.88512,8.97827,1680269.9773106
1991-12-27,8.93233,8.95768,8.8389,8.86396,1114222.2634608
1991-12-30,8.81773,8.95768,8.7679,8.95768,2192676.5764347
1991-12-31,8.95768,9.07734,8.95768,9.07734,3191005.9028838
1992-01-02,9.07734,9.12531,9.00265,9.12531,2867742.458149
1992-01-03,9.10103,9.21933,9.10103,9.12531,3088180.8960826
1992-01-06,9.14833,9.17135,8.95768,9.00265,2977792.3047143
1992-01-07,9.00265,9.10103,8.95768,9.00265,2247357.606817
1992-01-08,8.95768,9.10103,8.95768,9.07734,2228437.3195852
1992-01-09,9.07734,9.10103,8.97827,8.97827,1283416.5407757
1992-01-10,8.93233,9.10103,8.81773,8.91087,2360494.2525291
1992-01-13,8.76149,8.88512,8.74042,8.8389,1506948.9851923
1992-01-14,8.76149,8.91087,8.74042,8.88512,1873198.0128418
1992-01-15,8.88512,8.91087,8.697,8.79528,1729107.9172467
1992-01-16,8.76149,8.76149,8.60007,8.697,2440278.4350119
1992-01-17,8.74042,8.76149,8.67156,8.7174,2508030.4844631
1992-01-20,8.7174,8.79528,8.64805,8.74042,1323653.0397271
1992-01-21,8.7174,8.8389,8.67156,8.81773,1793757.7232592
1992-01-22,8.8389,8.95768,8.81773,8.95768,1645537.8240024
1992-01-23,8.95768,8.97827,8.88512,8.97827,1401373.8648084
1992-01-24,8.97827,9.10103,8.95768,9.10103,1441952.1974212
1992-01-27,9.07734,9.10103,8.8389,8.86396,1817151.7070529
1992-01-28,8.91087,8.91087,8.76149,8.76149,1727729.2567872
1992-01-29,8.76149,8.88512,8.697,8.79528,1808545.117971
1992-01-30,8.81773,8.88512,8.79528,8.86396,1489413.5361367
1992-01-31,8.86396,8.88512,8.76149,8.79528,1236990.9992389
1992-02-03,8.8389,8.86396,8.6262,8.64805,2438213.0183714
1992-02-04,8.64805,8.67156,8.60007,8.64805,1608398.4203924
1992-02-05,8.64805,8.64805,8.60007,8.64805,925077.04983254
1992-02-06,8.64805,8.64805,8.60007,8.6262,1023775.3418305
1992-02-07,8.57939,8.6262,8.38416,8.47964,3215768.2509424
1992-02-10,8.55695,8.6262,8.50276,8.6262,1753522.2539272
1992-02-11,8.6262,8.7174,8.57939,8.7174,1169583.8723074
1992-02-12,8.64805,8.67156,8.52402,8.60007,1725322.0064853
1992-02-13,8.55695,8.60007,8.47964,8.50276,1864943.5536158
1992-02-14,8.50276,8.52402,8.4337,8.50276,1191942.0589225
1992-02-18,8.50276,8.55695,8.4337,8.47964,1276878.4571927
1992-02-19,8.45672,8.47964,8.36396,8.4337,1786881.9244927
1992-02-20,8.38416,8.40971,8.36396,8.38416,2197147.1841381
1992-02-21,8.33958,8.36396,8.24052,8.26227,2530037.5708417
1992-02-24,8.26227,8.45672,8.24052,8.45672,2005941.7019667
1992-02-25,8.45672,8.45672,8.36396,8.38416,1120065.353907
1992-02-26,8.38416,8.4337,8.31589,8.4337,1583295.2682919
1992-02-27,8.40971,8.40971,8.24052,8.31589,2208841.6019864
1992-02-28,8.33958,8.36396,8.21731,8.2884,2343993.5710328
1992-03-02,8.26227,8.31589,8.21731,8.24052,1480811.0655326
1992-03-03,8.21731,8.24052,8.19516,8.19516,2102570.4588463
1992-03-04,8.19516,8.21731,8.12718,8.12718,2164133.4657119
1992-03-05,8.09989,8.12718,8.02607,8.05648,1699185.1164451
1992-03-06,8.05648,8.07648,7.95459,8.05648,2304096.8465037
1992-03-09,8.07648,8.1706,8.02607,8.1468,2051335.5648029
1992-03-10,8.1468,8.19516,8.09989,8.09989,1715348.082758
1992-03-11,8.09989,8.12718,8.07648,8.09989,1343600.887182
1992-03-12,8.09989,8.09989,8.02607,8.02607,1252813.1615098
1992-03-13,8.07648,8.07648,8.02607,8.07648,1749395.5391239
1992-03-16,8.02607,8.07648,8.02607,8.07648,935392.80722128
1992-03-17,8.07648,8.07648,8.00373,8.00373,1279289.8259725
1992-03-18,8.02607,8.02607,7.91147,7.91147,2150379.8089399
1992-03-19,7.91147,8.02607,7.91147,7.98033,2396263.2326353
1992-03-20,8.00373,8.05648,7.98033,8.05648,3083020.4433396
1992-03-23,8.05648,8.05648,8.00373,8.05648,1113191.6143794
1992-03-24,8.02607,8.07648,8.00373,8.02607,2123896.9667605
1992-03-25,8.02607,8.05648,8.00373,8.02607,2388356.7847874
1992-03-26,8.05648,8.05648,7.95459,7.98033,1489413.5361367
1992-03-27,7.98033,8.00373,7.86281,7.88505,1799262.0689025
1992-03-30,7.91147,7.93254,7.86281,7.91147,1885923.0797714
1992-03-31,7.91147,7.95459,7.88505,7.91147,2773856.607516
1992-04-01,7.86281,7.95459,7.86281,7.93254,2191989.8202535
1992-04-02,7.93254,7.93254,7.81589,7.84047,1862193.440033
1992-04-03,7.86281,7.88505,7.81589,7.86281,2857079.7190016
1992-04-06,7.89087,7.91632,7.81589,7.86708,2538976.7270099
1992-04-07,7.86708,7.96206,7.84047,7.89087,3769779.7132827
1992-04-08,7.86708,7.89087,7.79404,7.84047,2990517.3716439
1992-04-09,7.86708,7.93788,7.84047,7.91632,2268336.1033531
1992-04-10,7.96206,8.01248,7.91632,7.98441,3709595.3668765
1992-04-13,8.01248,8.08182,7.93788,8.03782,1450896.5016867
1992-04-14,8.06317,8.10678,8.06317,8.10678,2106360.4880855
1992-04-15,8.13136,8.20624,8.10678,8.20624,2254584.5058201
1992-04-16,8.27597,8.32735,8.22954,8.27597,3583387.7020956
1992-04-20,8.25257,8.27597,8.15942,8.20624,1936129.3839724
1992-04-21,8.22954,8.32735,8.20624,8.32735,1928909.6923055
1992-04-22,8.2987,8.42282,8.27597,8.37368,3071668.8887722
1992-04-23,8.37368,8.51868,8.3526,8.47362,2819255.6184494
1992-04-24,8.51868,8.54451,8.44322,8.49848,2050991.6719025
1992-04-27,8.49848,8.51868,8.39737,8.47362,1552692.9186454
1992-04-28,8.49848,8.51868,8.47362,8.51868,1615281.4264952
1992-04-29,8.51868,8.51868,8.47362,8.49848,1590172.0966779
1992-04-30,8.49848,8.62164,8.44322,8.58832,3313428.6865227
1992-05-01,8.62164,8.64232,8.56686,8.58832,3390806.6483231
1992-05-04,8.62164,8.71196,8.62164,8.66437,1911712.988053
1992-05-05,8.68981,8.68981,8.62164,8.66437,2685826.2027628
1992-05-06,8.68981,8.71196,8.56686,8.56686,3235025.2237382
1992-05-07,8.58832,8.58832,8.3526,8.44322,3745700.0029273
1992-05-08,8.44322,8.44322,8.3526,8.42282,1623869.4824268
1992-05-11,8.42282,8.44322,8.39737,8.39737,1314712.8539396
1992-05-12,8.42282,8.47362,8.37368,8.39737,2328859.1945623
1992-05-13,8.42282,8.44322,8.39737,8.42282,1957105.8212695
1992-05-14,8.39737,8.42282,8.37368,8.42282,2145562.2194777
1992-05-15,8.39737,8.42282,8.37368,8.42282,2372189.6999968
1992-05-18,8.42282,8.47362,8.39737,8.47362,1424408.51141
1992-05-19,8.49848,8.58832,8.47362,8.54451,2640428.2214489
1992-05-20,8.51868,8.62164,8.39737,8.58832,2060964.5660105
1992-05-21,8.56686,8.58832,8.49848,8.54451,1347036.7273263
1992-05-22,8.54451,8.56686,8.42282,8.42282,1490784.98926
1992-05-26,8.42282,8.44322,8.3526,8.37368,1513485.0095364
1992-05-27,8.37368,8.47362,8.37368,8.47362,1518643.4030406
1992-05-28,8.2987,8.42282,8.20624,8.42282,2878404.167677
1992-05-29,8.42282,8.47362,8.3526,8.3526,1516921.8793002
1992-06-01,8.3526,8.39737,8.2987,8.39737,1453301.6927497
1992-06-02,8.37368,8.39737,8.2987,8.3526,1309898.3533357
1992-06-03,8.32735,8.39737,8.2987,8.32735,1414099.9613574
1992-06-04,8.32735,8.37368,8.2987,8.3526,1107341.3165969
1992-06-05,8.3526,8.49848,8.32735,8.37368,1571260.0464019
1992-06-08,8.37368,8.49848,8.37368,8.49848,1669264.3748824
1992-06-09,8.49848,8.49848,8.42282,8.44322,1064010.8111624
1992-06-10,8.44322,8.47362,8.42282,8.44322,988355.40272176
1992-06-11,8.47362,8.49848,8.44322,8.49848,849420.61177241
1992-06-12,8.51868,8.56686,8.49848,8.54451,1213609.3708786
1992-06-15,8.54451,8.56686,8.49848,8.51868,1545122.1267422
1992-06-16,8.54451,8.56686,8.49848,8.51868,1893830.5572387
1992-06-17,8.51868,8.66437,8.49848,8.58832,2651778.7463968
1992-06-18,8.56686,8.64232,8.51868,8.58832,1349443.9776282
1992-06-19,8.58832,8.68981,8.56686,8.66437,2785551.0253642
1992-06-22,8.62164,8.66437,8.58832,8.64232,1231488.7128344
1992-06-23,8.66437,8.66437,8.56686,8.56686,1112497.650862
1992-06-24,8.56686,8.66437,8.56686,8.64232,1027220.44855
1992-06-25,8.64232,8.66437,8.58832,8.64232,884500.77645868
1992-06-26,8.64232,8.66437,8.58832,8.62164,968755.5666451
1992-06-29,8.62164,8.68981,8.62164,8.66437,1091524.3024232
1992-06-30,8.66437,8.71196,8.62164,8.62164,1810609.504992
1992-07-01,8.66437,8.66437,8.62164,8.64232,2007664.2553265
1992-07-02,8.68981,8.71196,8.62164,8.66437,2088479.0868908
1992-07-06,8.697,8.81773,8.697,8.81773,2595380.310752
1992-07-07,8.87036,8.93894,8.8389,8.9164,2974351.3164726
1992-07-08,8.87036,8.96331,8.8389,8.96331,1972582.0314013
1992-07-09,8.99147,9.13774,8.96331,9.0888,3875693.5784696
1992-07-10,9.13774,9.21457,9.11434,9.15794,2016255.4001165
1992-07-13,9.18388,9.23351,9.15794,9.21457,1504199.9012291
1992-07-14,9.18388,9.21457,9.15794,9.21457,1332592.1958954
1992-07-15,9.21457,9.25876,9.18388,9.25876,1931661.8651272
1992-07-16,9.25876,9.25876,9.18388,9.25876,1308178.8888343
1992-07-17,9.25876,9.31024,9.21457,9.31024,2014881.8877544
1992-07-20,9.21457,9.38016,9.18388,9.35783,3259098.7563769
1992-07-21,9.35783,9.38016,9.23351,9.23351,1535839.0776736
1992-07-22,9.21457,9.23351,9.15794,9.18388,1693345.1148572
1992-07-23,9.18388,9.23351,9.13774,9.23351,1352535.9248723
1992-07-24,9.18388,9.23351,9.15794,9.18388,1181282.4086334
1992-07-27,9.21457,9.31024,9.18388,9.25876,1286166.6543585
1992-07-28,9.28401,9.33355,9.23351,9.33355,1455711.0022905
1992-07-29,9.35783,9.40347,9.28401,9.33355,2057531.8147246
1992-07-30,9.33355,9.33355,9.23351,9.28401,1776900.7934291
1992-07-31,9.25876,9.35783,9.25876,9.33355,1890391.628236
1992-08-03,9.31024,9.40347,9.31024,9.38016,2198177.8332195
1992-08-04,9.38016,9.40347,9.35783,9.38016,851486.02841298
1992-08-05,9.40347,9.45592,9.35783,9.43261,1148611.5534881
1992-08-06,9.40347,9.45592,9.35783,9.38016,837039.43774312
1992-08-07,9.33355,9.40347,9.25876,9.31024,1691965.4247783
1992-08-10,9.25876,9.38016,9.25876,9.33355,859394.53549981
1992-08-11,9.33355,9.35783,9.28401,9.35783,1075015.3839712
1992-08-12,9.35783,9.43261,9.31024,9.33355,1045783.4578285
1992-08-13,9.43261,9.47923,9.38016,9.43261,1251090.60815
1992-08-14,9.45592,9.55693,9.45592,9.55693,1577451.1482262
1992-08-17,9.53167,9.77643,9.53167,9.72301,2293089.1848366
1992-08-18,9.70164,9.77643,9.62491,9.72301,2449565.6025582
1992-08-19,9.72301,9.75409,9.53167,9.53167,1450206.6566472
1992-08-20,9.57733,9.70164,9.55693,9.65211,3002551.5639146
1992-08-21,9.75409,9.75409,9.53167,9.72301,2467451.1222309
1992-08-24,9.62491,9.65211,9.57733,9.60063,1976707.7165851
1992-08-25,9.60063,9.62491,9.55693,9.62491,1512108.4083159
1992-08-26,9.62491,9.65211,9.60063,9.62491,1048875.4050725
1992-08-27,9.65211,9.67834,9.50254,9.57733,1279638.8669701
1992-08-28,9.53167,9.57733,9.45592,9.53167,1508665.3608353
1992-08-31,9.53167,9.57733,9.47923,9.53167,1158586.5068349
1992-09-01,9.50254,9.62491,9.50254,9.60063,2050991.6719025
1992-09-02,9.62491,9.65211,9.55693,9.57733,1039249.4927233
1992-09-03,9.57733,9.65211,9.57733,9.65211,1445389.067185
1992-09-04,9.60063,9.67834,9.57733,9.65211,1063321.9957424
1992-09-08,9.62491,9.67834,9.57733,9.62491,1443328.7986418
1992-09-09,9.62491,9.67834,9.62491,9.67834,1255906.1383733
1992-09-10,9.67834,9.70164,9.62491,9.67834,1301989.8462489
1992-09-11,9.67834,9.67834,9.55693,9.55693,1112159.9356786
1992-09-14,9.55693,9.55693,9.43261,9.47923,1995279.9924388
1992-09-15,9.43261,9.45592,9.38016,9.38016,1464304.2063195
1992-09-16,9.38016,9.45592,9.38016,9.45592,2378034.849682
1992-09-17,9.45592,9.47923,9.35783,9.35783,1151706.5895905
1992-09-18,9.38016,9.50254,9.38016,9.50254,3515299.9966999
1992-09-21,9.47923,9.47923,9.43261,9.47923,2292067.8023304
1992-09-22,9.45592,9.45592,9.38016,9.43261,2414486.4674915
1992-09-23,9.40347,9.43261,9.35783,9.38016,1828145.9836671
1992-09-24,9.40347,9.50254,9.38016,9.43261,1990465.491835
1992-09-25,9.45592,9.50254,9.43261,9.45592,2270399.4607548
1992-09-28,9.40347,9.50254,9.40347,9.50254,1784818.567091
1992-09-29,9.53167,9.57733,9.50254,9.55693,1484935.721097
1992-09-30,9.50254,9.60063,9.47923,9.57733,1383490.4043748
1992-10-01,9.55693,9.57733,9.50254,9.53167,2880124.6617977
1992-10-02,9.53167,9.53167,9.45592,9.47923,1689558.1744764
1992-10-05,9.40833,9.40833,9.15794,9.38793,3793852.2163018
1992-10-06,9.38793,9.40833,9.33355,9.38793,1785855.3938892
1992-10-07,9.36365,9.38793,9.13774,9.15794,1446767.7276445
1992-10-08,9.28887,9.28887,9.21457,9.25876,2618762.9687316
1992-10-09,9.21457,9.23351,9.15794,9.21457,4593409.3871541
1992-10-12,9.21457,9.36365,9.21457,9.36365,1757303.0165913
1992-10-13,9.36365,9.48408,9.33355,9.43261,1704001.6762879
1992-10-14,9.48408,9.53653,9.38793,9.40833,1475652.6720285
1992-10-15,9.38793,9.50934,9.38793,9.48408,1075015.3839712
1992-10-16,9.50934,9.50934,9.38793,9.50934,1554062.3125297
1992-10-19,9.46175,9.56179,9.33355,9.43261,1301300.0012094
1992-10-20,9.40833,9.48408,9.38793,9.46175,969786.21572646
1992-10-21,9.48408,9.48408,9.38793,9.40833,1778624.3764082
1992-10-22,9.43261,9.43261,9.21457,9.21457,1699185.1164451
1992-10-23,9.25876,9.28887,9.13774,9.18961,2154843.2093073
1992-10-26,9.18961,9.33355,9.15794,9.33355,1328468.5699505
1992-10-27,9.36365,9.40833,9.33355,9.38793,1539966.8220964
1992-10-28,9.38793,9.48408,9.36365,9.46175,1039936.2489044
1992-10-29,9.48408,9.53653,9.40833,9.46175,980101.9731152
1992-10-30,9.48408,9.50934,9.36365,9.48408,973569.03762947
1992-11-02,9.43261,9.53653,9.40833,9.53653,779957.33477559
1992-11-03,9.53653,9.53653,9.36365,9.40833,1173714.7055885
1992-11-04,9.43261,9.46175,9.23351,9.33355,1293389.4348836
1992-11-05,9.25876,9.25876,9.06121,9.15794,1737705.2397536
1992-11-06,9.11434,9.18961,8.98497,9.03848,2227407.7001233
1992-11-09,9.03848,9.13774,8.98497,9.03848,1653786.1055117
1992-11-10,9.01382,9.03848,8.86396,8.86396,2293089.1848366
1992-11-11,8.86396,8.96331,8.86396,8.93894,1263470.7525598
1992-11-12,8.98497,8.98497,8.86396,8.88512,2301345.7033016
1992-11-13,8.9164,9.03848,8.9164,9.01382,2286215.4453089
1992-11-16,9.03848,9.06121,8.96331,9.01382,1598426.555904
1992-11-17,9.03848,9.11434,9.01382,9.11434,1628348.3270861
1992-11-18,9.11434,9.25876,9.11434,9.25876,2417933.6334499
1992-11-19,9.25876,9.43261,9.23351,9.43261,1924776.7997855
1992-11-20,9.53653,9.53653,9.46175,9.50934,2321291.4915174
1992-11-23,9.50934,9.53653,9.43261,9.53653,1056106.4225535
1992-11-24,9.50934,9.6084,9.48408,9.53653,1502823.3000085
1992-11-25,9.58509,9.58509,9.43261,9.50934,82534.296065597
1992-11-27,9.50934,9.56179,9.38793,9.38793,616262.25500657
1992-11-30,9.43261,9.43261,9.36365,9.36365,2158282.13831
1992-12-01,9.40833,9.48408,9.36365,9.43261,787179.08568133
1992-12-02,9.40833,9.43261,9.33355,9.36365,1239741.1128216
1992-12-03,9.31024,9.46175,9.31024,9.40833,825347.07913382
1992-12-04,9.46175,9.56179,9.43261,9.43261,1522423.1360852
1992-12-07,9.48408,9.65697,9.43261,9.65697,1183344.7364157
1992-12-08,9.65697,9.73467,9.63852,9.71135,1337067.9516962
1992-12-09,9.75991,9.78031,9.68513,9.73467,1259002.2040953
1992-12-10,9.71135,9.73467,9.65697,9.73467,1056449.2858343
1992-12-11,9.75991,9.91044,9.75991,9.91044,1567476.1948793
1992-12-14,9.85802,9.93375,9.81139,9.93375,1814048.4339948
1992-12-15,9.93375,10.0299,9.91044,10.0105,2110832.1254085
1992-12-16,10.0299,10.0833,9.9542,10.0299,1372485.831566
1992-12-17,10.0833,10.2582,10.0571,10.2582,2029324.3599464
1992-12-18,10.2582,10.3825,10.2067,10.3349,4508810.7040674
1992-12-21,10.3562,10.5554,10.3096,10.5554,1259348.1562345
1992-12-22,10.5787,10.6321,10.4825,10.5554,1831589.0311476
1992-12-23,10.5554,10.7311,10.5311,10.7088,1510389.973434
1992-12-24,10.6544,10.6748,10.5068,10.5554,711867.57014093
1992-12-28,10.5311,10.5311,10.2582,10.2582,1473591.3738658
1992-12-29,10.3096,10.5311,10.2805,10.4311,1757989.7727724
1992-12-30,10.3562,10.4019,10.2309,10.2582,1179559.8552738
1992-12-31,10.2582,10.3096,10.1833,10.2067,1895551.0513596
1993-01-04,10.2582,10.3096,10.2582,10.2805,2132840.2414065
1993-01-05,10.1833,10.2359,10.0833,10.1387,1437832.6899542
1993-01-06,10.161,10.364,10.161,10.3378,1708132.509569
1993-01-07,10.364,10.4174,10.1833,10.2873,1881796.3649681
1993-01-08,10.263,10.2873,10.0105,10.0299,2156221.8697667
1993-01-11,10.0299,10.161,10.0299,10.161,1747329.0928639
1993-01-12,10.2116,10.263,10.161,10.2359,1753522.2539272
1993-01-13,10.2359,10.6447,10.2116,10.5146,2590565.8101481
1993-01-14,10.5379,10.5893,10.4174,10.5893,1937851.9373321
1993-01-15,10.6126,10.8176,10.4379,10.4379,3218859.168567
1993-01-18,10.4379,10.569,10.4379,10.569,1366983.5451616
1993-01-19,10.5146,10.569,10.4379,10.5379,1483217.2862151
1993-01-20,10.5146,10.5379,10.3378,10.3378,1388990.6315401
1993-01-21,10.3136,10.5893,10.2873,10.5146,1973957.6030024
1993-01-22,10.569,10.8419,10.569,10.7933,3199944.0294325
1993-01-25,10.7933,10.8176,10.5893,10.667,2016944.2155366
1993-01-26,10.7195,10.7195,10.569,10.5893,1511762.4561767
1993-01-27,10.569,10.6447,10.5379,10.5379,1482188.6963726
1993-01-28,10.5379,10.569,10.4923,10.5146,1390025.3990994
1993-01-29,10.4923,10.5146,10.263,10.4174,1674085.053203
1993-02-01,10.4174,10.6126,10.4174,10.5893,1505919.3657304
1993-02-02,10.5893,10.6875,10.5379,10.6875,880369.94317755
1993-02-03,10.7399,10.87,10.7195,10.87,1358385.1930353
1993-02-04,10.8953,10.9691,10.7399,10.7642,1583980.9948536
1993-02-05,10.7399,10.7642,10.6126,10.667,1648979.8418636
1993-02-08,10.6126,10.667,10.5379,10.6447,1386581.3219993
1993-02-09,10.569,10.7399,10.569,10.7195,891032.68232495
1993-02-10,10.7195,10.8176,10.6447,10.8176,1239055.3862599
1993-02-11,10.8419,10.9448,10.7933,10.8419,1073300.0379477
1993-02-12,10.8419,10.9691,10.7933,10.9157,892753.17644578
1993-02-16,10.8953,10.9448,10.6447,10.667,2874275.3936348
1993-02-17,10.667,10.9905,10.6126,10.9448,1379023.9151491
1993-02-18,11.0672,11.0963,10.8176,10.8419,1688529.5846339
1993-02-19,10.8953,11.1449,10.87,11.1167,2253547.679022
1993-02-22,11.1167,11.446,11.0672,11.3693,1897959.331281
1993-02-23,11.2945,11.3693,11.1449,11.2459,1653786.1055117
1993-02-24,11.2187,11.3479,11.1167,11.3236,1761086.8681138
1993-02-25,11.3984,11.3984,11.0458,11.2702,1219109.5980441
1993-02-26,11.2187,11.2702,11.0963,11.2187,1257625.6028747
1993-03-01,11.1167,11.2187,11.0458,11.1711,1413411.1459374
1993-03-02,11.1167,11.2187,11.0963,11.2187,967036.10214373
1993-03-03,11.1449,11.3236,11.1449,11.2187,1102532.9937098
1993-03-04,11.2702,11.3236,11.1711,11.1711,918891.09610547
1993-03-05,11.1711,11.2187,11.0215,11.0458,1082929.0391553
1993-03-08,11.0458,11.2187,11.0458,11.1711,2341586.3207308
1993-03-09,11.1449,11.1944,10.9905,10.9905,1651046.2881236
1993-03-10,10.9691,10.9905,10.8176,10.9905,1520022.0635
1993-03-11,10.8953,10.9448,10.5379,10.6447,4887440.9057461
1993-03-12,10.6447,10.6447,10.4923,10.5893,1793410.7415006
1993-03-15,10.569,10.6447,10.569,10.6447,1003488.7495727
1993-03-16,10.667,10.7933,10.667,10.7933,2375287.8249576
1993-03-17,10.7933,10.8176,10.6447,10.6875,1383490.4043748
1993-03-18,10.7195,10.7642,10.6447,10.7195,1257964.3476776
1993-03-19,10.7399,10.7642,10.6447,10.7195,2571653.7598721
1993-03-22,10.6447,10.8419,10.5893,10.8176,1196067.7441063
1993-03-23,10.7399,10.87,10.7399,10.8419,1245930.155407
1993-03-24,10.7933,10.9905,10.7399,10.9691,1416853.1637986
1993-03-25,10.8953,11.0672,10.8419,10.9905,1258313.3886752
1993-03-26,11.0215,11.0963,10.87,10.9905,1212572.5440805
1993-03-29,11.0215,11.0672,10.9448,11.0215,1127290.1936711
1993-03-30,11.0458,11.1449,10.9905,11.0963,777201.04347609
1993-03-31,11.1167,11.2945,11.0963,11.2945,1827802.0907668
1993-04-01,11.2945,11.3693,11.1944,11.2702,1159958.9895776
1993-04-02,11.1255,11.1255,11.0283,11.0283,1668234.7554205
1993-04-05,10.9759,11.074,10.9448,11.0497,1285136.0052771
1993-04-06,10.9953,11.2828,10.9953,11.2527,1925469.7336833
1993-04-07,11.2032,11.2527,11.0497,11.2032,1505574.4432107
1993-04-08,11.2828,11.2828,10.9448,11.1012,1117999.9372665
1993-04-12,11.0283,11.2828,11.0283,11.1566,1153768.9173727
1993-04-13,11.1566,11.1759,10.9759,11.1012,1639350.8406559
1993-04-14,11.0497,11.1255,11.0283,11.074,929548.68715556
1993-04-15,11.0497,11.1759,10.9953,11.1759,1395869.5191651
1993-04-16,11.1566,11.2032,11.1012,11.1759,2436155.8386865
1993-04-19,11.1255,11.2032,10.9759,11.1566,889314.24744304
1993-04-20,11.2828,11.2828,11.1759,11.2032,1818175.1487981
1993-04-21,11.2032,11.2303,11.1255,11.1255,1145171.5948658
1993-04-22,11.074,11.1255,10.7933,10.8225,1221513.7594876
1993-04-23,10.7399,10.8992,10.6952,10.7195,984571.5511993
1993-04-26,10.769,10.8225,10.667,10.7933,1268976.1278227
1993-04-27,10.7933,10.87,10.7195,10.769,1426135.1832475
1993-04-28,10.6952,10.769,10.364,10.569,1557505.3600104
1993-04-29,10.5146,10.5893,10.4379,10.5146,1641063.0978211
1993-04-30,10.569,10.6447,10.4379,10.4873,2407953.5320058
1993-05-03,10.4873,10.6126,10.4096,10.6126,1350132.7930482
1993-05-04,10.6126,10.667,10.569,10.569,1355298.3938885
1993-05-05,10.5893,10.6447,10.5146,10.6126,1550971.3949051
1993-05-06,10.6447,10.7195,10.569,10.667,1278258.1472716
1993-05-07,10.6952,10.7195,10.667,10.6952,1105969.8634736
1993-05-10,10.6952,10.8225,10.6952,10.7933,1795133.2948602
1993-05-11,10.8225,10.9759,10.7399,10.9205,1701595.4556054
1993-05-12,10.8477,10.8477,10.7195,10.7933,1480811.0655326
1993-05-13,10.769,10.769,10.6447,10.667,1353916.6445706
1993-05-14,10.667,10.769,10.6447,10.6952,1347726.5723658
1993-05-17,10.6447,10.6447,10.4622,10.5893,2730187.3572786
1993-05-18,10.569,10.6126,10.4873,10.569,1675457.5359457
1993-05-19,10.5379,10.8225,10.4873,10.8225,1503167.1929088
1993-05-20,10.8225,11.1012,10.8225,11.1012,1472909.765782
1993-05-21,11.0283,11.074,10.87,10.87,3194443.802267
1993-05-24,10.9205,10.9953,10.8992,10.9953,1001085.6177486
1993-05-25,10.9953,10.9953,10.9205,10.9953,865929.53022445
1993-05-26,10.9953,11.2032,10.9759,11.1759,1633846.4950126
1993-05-27,11.1566,11.2032,11.1012,11.1759,984920.59219687
1993-05-28,11.1255,11.1566,10.9759,11.074,1205696.745314
1993-06-01,11.0283,11.2032,10.9953,11.1566,1727729.2567872
1993-06-02,11.074,11.1566,11.0497,11.1566,727339.66179485
1993-06-03,11.1012,11.2303,11.0497,11.2303,1926158.5491033
1993-06-04,11.1255,11.3062,11.1012,11.2527,818815.17326756
1993-06-07,11.2527,11.4052,11.2527,11.3819,855957.66573599
1993-06-08,11.3285,11.3819,11.2828,11.3285,833949.54973797
1993-06-09,11.3819,11.4323,11.3285,11.4052,906166.0291759
1993-06-10,11.3819,11.5849,11.3819,11.5091,1053690.9352959
1993-06-11,11.5091,11.5849,11.4566,11.5849,1996656.5936593
1993-06-14,11.5849,11.5849,11.4052,11.4566,976319.15121219
1993-06-15,11.4323,11.5625,11.3819,11.4868,1332251.3918535
1993-06-16,11.4868,11.5849,11.4868,11.5625,1191248.0954051
1993-06-17,11.5625,11.5849,11.5334,11.5849,996605.74346994
1993-06-18,11.5849,11.613,11.4566,11.4566,3035559.104624
1993-06-21,11.4868,11.6616,11.4868,11.6616,2400388.9178191
1993-06-22,11.6363,11.7111,11.5849,11.6616,1941981.7409937
1993-06-23,11.7111,11.8937,11.6616,11.7869,1361487.436474
1993-06-24,11.7373,11.8636,11.7111,11.8199,1111820.1612561
1993-06-25,11.7869,11.8413,11.6898,11.7645,2011789.9405103
1993-06-28,11.8199,11.9908,11.8199,11.9908,693981.02084887
1993-06-29,11.9685,12.0462,11.8199,12.0219,1169928.7948271
1993-06-30,12.0462,12.1191,11.9452,12.1191,1790661.6575373
1993-07-01,12.1502,12.1502,11.9685,11.9908,1943350.1052586
1993-07-02,11.9821,12.0267,11.9006,11.9277,1011394.1678011
1993-07-06,12.0034,12.0267,11.8452,11.8452,1062636.2691808
1993-07-07,11.8753,11.9006,11.7169,11.7713,1151357.5485929
1993-07-08,11.7927,12.0821,11.7169,12.0559,1871819.3523823
1993-07-09,12.0821,12.1084,12.0267,12.0267,1162369.328738
1993-07-12,12.1317,12.1317,11.9821,12.0034,627608.66147666
1993-07-13,11.951,11.9821,11.7169,11.7927,1415125.4623415
1993-07-14,11.7927,11.8452,11.7713,11.7713,972532.21083134
1993-07-15,11.7713,11.7713,11.6956,11.7713,1178875.1583316
1993-07-16,11.748,11.9006,11.6956,11.7169,1732890.7391498
1993-07-19,11.7713,11.9277,11.748,11.9006,870404.25640586
1993-07-20,11.8452,11.8753,11.748,11.8452,767227.11974871
1993-07-21,11.7927,11.951,11.7713,11.9277,1254868.2819557
1993-07-22,11.9277,12.0821,11.8452,12.0267,1416159.2002812
1993-07-23,12.0034,12.2084,12.0034,12.0559,1043724.2189047
1993-07-26,12.1084,12.287,12.1084,12.2599,1045095.672028
1993-07-27,12.2084,12.2599,12.1822,12.2084,1246626.1781633
1993-07-28,12.1822,12.2356,12.1317,12.2084,1107002.5717939
1993-07-29,12.1822,12.4143,12.1822,12.3628,1132440.3502195
1993-07-30,12.3948,12.4143,12.2599,12.287,1158240.5546957
1993-08-02,12.2599,12.3123,12.0821,12.1317,1559907.4622149
1993-08-03,12.1608,12.1608,11.8753,11.951,1415474.5033391
1993-08-04,11.9006,11.9006,11.7713,11.7713,1301989.8462489
1993-08-05,11.8247,11.9006,11.7927,11.8753,1426135.1832475
1993-08-06,11.9277,12.0267,11.9277,11.9821,974600.71633029
1993-08-09,12.0267,12.2084,12.0034,12.1317,1136577.3612174
1993-08-10,12.0821,12.2084,12.0034,12.1822,872120.63204884
1993-08-11,12.1822,12.2084,12.1084,12.1317,580497.39337814
1993-08-12,12.2084,12.2356,11.951,12.0267,877277.99593347
1993-08-13,12.0559,12.1822,11.9006,12.1608,805058.42763716
1993-08-16,12.1608,12.2084,11.8753,11.9277,907192.5597794
1993-08-17,12.0267,12.0267,11.7169,11.7169,1285136.0052771
1993-08-18,11.748,11.8452,11.613,11.6665,997982.34469049
1993-08-19,11.7169,11.748,11.4868,11.5907,1822298.774743
1993-08-20,11.5907,11.748,11.4868,11.7169,2592968.9419722
1993-08-23,11.6956,11.748,11.6665,11.7169,1057136.0420154
1993-08-24,11.6665,12.2599,11.5907,12.2599,2529692.648322
1993-08-25,12.2599,12.595,12.1822,12.595,3126012.2039711
1993-08-26,12.5434,12.8086,12.5221,12.6503,2120116.2040964
1993-08-27,12.6202,12.7542,12.595,12.6202,1118347.9486446
1993-08-30,12.6202,13.1165,12.6202,13.0621,2039984.0102354
1993-08-31,13.1165,13.2447,13.0621,13.2447,2290343.1897317
1993-09-01,13.1679,13.2447,13.1165,13.1864,1603924.7238305
1993-09-02,13.1864,13.1864,13.136,13.1679,1199506.673109
1993-09-03,13.1679,13.1864,13.1165,13.1679,1159273.263016
1993-09-07,13.1679,13.1864,13.0844,13.136,1015179.0489431
1993-09-08,13.0844,13.1679,12.9339,13.1165,1931661.8651272
1993-09-09,13.1165,13.136,13.0408,13.0844,1093243.7669245
1993-09-10,13.1165,13.2942,13.0621,13.2942,1905520.8566091
1993-09-13,13.2942,13.4001,13.2942,13.3195,1518298.4805208
1993-09-14,13.2942,13.2942,13.1864,13.2942,1194345.1907465
1993-09-15,13.2651,13.3467,13.1165,13.3467,2284839.8737079
1993-09-16,13.2942,13.3467,13.2185,13.2447,1728418.0722072
1993-09-17,13.136,13.3195,13.136,13.2942,4825883.0469778
1993-09-20,13.3195,13.3467,13.136,13.1679,990761.62340422
1993-09-21,13.0844,13.1679,12.9582,12.9874,1915846.9101924
1993-09-22,13.136,13.1679,12.9582,13.0844,1647949.1927822
1993-09-23,13.136,13.1679,12.9339,12.9339,976659.95525408
1993-09-24,12.8834,12.9048,12.5735,12.6202,1930970.9904682
1993-09-27,12.6707,12.9874,12.6707,12.9339,1197442.286088
1993-09-28,12.9874,13.0844,12.9048,13.0621,1065388.4420024
1993-09-29,13.0621,13.1679,13.0408,13.1165,2037234.9262721
1993-09-30,13.0621,13.1679,13.0408,13.1679,1650696.2175066
1993-10-01,13.136,13.1679,13.0621,13.0844,2050991.6719025
1993-10-04,12.9048,12.9582,12.7542,12.828,1419599.1589034
1993-10-05,12.8504,12.8834,12.6707,12.7241,1169928.7948271
1993-10-06,12.7008,12.7008,12.5735,12.6202,1946105.3669387
1993-10-07,12.7008,12.7241,12.4415,12.4687,993514.82584532
1993-10-08,12.4687,12.6707,12.287,12.6707,1206383.501495
1993-10-11,12.7241,12.7241,12.2599,12.2599,899978.0162099
1993-10-12,12.1822,12.3948,12.1608,12.3948,2746008.4899301
1993-10-13,12.2356,13.6312,12.2356,13.2942,24516645.847933
1993-10-14,14.0431,14.2772,13.9091,13.9644,15669591.199856
1993-10-15,13.9644,13.9935,13.7605,13.8372,8162700.5691969
1993-10-18,13.8148,13.8633,13.4224,13.4224,5514019.9477609
1993-10-19,13.3467,13.4001,13.1679,13.3467,5203141.7955333
1993-10-20,13.4768,13.4768,13.3467,13.369,1881453.5016873
1993-10-21,13.4001,13.4001,13.0621,13.0844,2872213.0658526
1993-10-22,13.0844,13.2447,12.9582,12.9582,2351214.292319
1993-10-25,12.8504,12.9339,12.7008,12.7241,3213018.1373597
1993-10-26,12.7241,12.8834,12.7008,12.7766,3582698.8866756
1993-10-27,12.7241,13.1165,12.7008,12.9874,2440970.3392903
1993-10-28,13.1165,13.1679,12.9874,13.0621,2576464.141998
1993-10-29,13.0844,13.2185,13.0621,13.136,2520755.5513927
1993-11-01,13.0621,13.1679,13.0621,13.136,2044798.5108393
1993-11-02,13.136,13.2185,13.0408,13.2185,3032126.3533381
1993-11-03,13.1864,13.2447,13.1165,13.1864,2872213.0658526
1993-11-04,13.2447,13.3195,13.136,13.2447,4019446.9885006
1993-11-05,13.1864,13.2447,13.1165,13.1864,4034582.3945905
1993-11-08,13.136,13.3195,13.1165,13.2185,1891768.2294565
1993-11-09,13.2185,13.2185,12.9874,13.0087,3634282.8217166
1993-11-10,12.9582,12.9874,12.7766,12.828,2450255.4475977
1993-11-11,12.828,12.8834,12.7766,12.8834,2436499.7315868
1993-11-12,12.8504,12.8834,12.6202,12.7542,2501844.5307361
1993-11-15,12.7241,12.7542,12.4415,12.5735,2373224.467556
1993-11-16,12.6503,12.7241,12.595,12.7241,1347726.5723658
1993-11-17,12.7008,12.7008,12.4687,12.494,2287246.0943903
1993-11-18,12.4415,12.4415,12.1822,12.3123,3612620.6578578
1993-11-19,12.287,12.287,12.1608,12.2599,2910045.4033605
1993-11-22,12.2356,12.2356,11.8753,11.9821,2810659.325562
1993-11-23,11.9821,12.0559,11.7713,12.0034,2738442.8461241
1993-11-24,12.0559,12.1608,12.0034,12.1317,1643819.3891205
1993-11-26,12.287,12.3123,12.1608,12.2084,655814.05701585
1993-11-29,12.287,12.3628,12.287,12.3405,2211592.7451886
1993-11-30,12.3405,12.4415,12.287,12.3948,1816110.761777
1993-12-01,12.4415,12.5221,12.3628,12.3948,2246325.9281162
1993-12-02,12.4687,12.7008,12.4687,12.7008,1863229.2372117
1993-12-03,12.8086,12.8086,12.5434,12.6707,1439198.9949801
1993-12-06,12.6707,12.7542,12.5735,12.7241,1435071.2505573
1993-12-07,12.7008,12.7008,12.5434,12.6503,837381.27140447
1993-12-08,12.595,12.595,12.4415,12.5221,1139673.4269393
1993-12-09,12.4687,12.4687,12.287,12.3123,1914466.190494
1993-12-10,12.3628,12.3948,12.2084,12.3405,1565407.6893804
1993-12-13,12.3123,12.6202,12.3123,12.595,1468429.8915034
1993-12-14,12.6503,12.7008,12.4687,12.5735,1124195.1575687
1993-12-15,12.5735,12.5735,12.3405,12.5221,1484935.721097
1993-12-16,12.5221,12.5735,12.3628,12.4415,1878012.5134456
1993-12-17,12.4143,12.5735,12.3628,12.5434,3001517.8259748
1993-12-20,12.494,12.7241,12.494,12.6707,1729796.7326667
1993-12-21,12.7008,12.7241,12.5221,12.5735,1097367.3928695
1993-12-22,12.6707,12.6707,12.4687,12.5221,1540650.4894191
1993-12-23,12.5735,12.6202,12.494,12.494,671971.87523138
1993-12-27,12.5221,12.6503,12.494,12.6503,858362.85679899
1993-12-28,12.6202,12.6503,12.4687,12.494,1816801.6364358
1993-12-29,12.494,12.5434,12.3628,12.5434,1676832.0779273
1993-12-30,12.494,12.5221,12.4143,12.494,1352535.9248723
1993-12-31,12.494,12.5735,12.1822,12.2356,2112895.4828102
1994-01-03,12.2599,12.3123,12.0267,12.1084,2532787.6844244
1994-01-04,12.0899,12.0899,11.7753,11.7996,2685478.1913847
1994-01-05,11.7996,11.7996,11.6208,11.6723,3828590.5473268
1994-01-06,11.748,11.8296,11.648,11.7753,2515940.0211694
1994-01-07,11.748,11.7996,11.5431,11.6208,2216751.1386927
1994-01-10,11.748,11.7996,11.648,11.7227,2511121.4020878
1994-01-11,11.6956,11.748,11.6208,11.6723,2952687.0933749
1994-01-12,11.6723,11.851,11.6723,11.7996,2437187.5173874
1994-01-13,11.748,11.8296,11.7227,11.748,2102570.4588463
1994-01-14,11.7996,11.851,11.5965,11.6208,1911029.3207302
1994-01-17,11.5965,11.6208,11.1759,11.2303,3861606.324992
1994-01-18,11.2527,11.4615,11.1255,11.412,5736177.8501958
1994-01-19,11.4382,11.748,11.412,11.6723,4954156.1283991
1994-01-20,11.7227,11.9054,11.7227,11.7753,2847793.5810748
1994-01-21,11.7753,11.8821,11.5431,11.6956,3137353.4623438
1994-01-24,11.6956,11.7996,11.5674,11.5965,1776900.7934291
1994-01-25,11.6208,11.6956,11.5674,11.6723,2390420.1421891
1994-01-26,11.6723,11.851,11.6723,11.8296,1626971.7258656
1994-01-27,11.8296,11.9568,11.8296,11.8821,2613605.604847
1994-01-28,11.9345,12.0083,11.8821,11.9345,1962953.0301936
1994-01-31,11.9568,11.9879,11.7996,11.851,2102570.4588463
1994-02-01,11.748,11.7753,11.4916,11.4916,3313775.6682813
1994-02-02,11.5431,11.5965,11.5149,11.5674,2026912.9911666
1994-02-03,11.5149,11.5431,11.4615,11.4916,1534808.4285923
1994-02-04,11.4916,11.5431,11.2032,11.3062,2282778.5755452
1994-02-07,11.1759,11.4382,11.1759,11.3062,2548605.7282175
1994-02-08,11.2828,11.3353,11.2303,11.2828,1436104.9884971
1994-02-09,11.3353,11.3576,11.2303,11.3353,1108378.143395
1994-02-10,11.3867,11.3867,11.2527,11.3576,1776558.9597677
1994-02-11,11.3062,11.5965,11.3062,11.5965,1608398.4203924
1994-02-14,11.5431,11.5674,11.2828,11.412,2043078.0167184
1994-02-15,11.4382,11.5674,11.4382,11.4615,1469806.4927239
1994-02-16,11.5149,11.5149,11.3353,11.3576,1231837.753832
1994-02-17,11.3576,11.412,11.0458,11.0963,1934755.8716101
1994-02-18,11.0963,11.0963,10.9157,11.074,2968850.0596878
1994-02-22,11.074,11.2032,10.9157,11.1255,1798229.3605822
1994-02-23,11.1508,11.1759,10.9691,11.0215,1877667.5909259
1994-02-24,11.3867,11.648,11.3353,11.3867,6565994.5074138
1994-02-25,11.4615,11.5149,11.2828,11.3062,3633254.2318742
1994-02-28,11.3576,11.4615,11.3576,11.4382,2282091.8193641
1994-03-01,11.412,11.4382,11.1255,11.1759,2548953.7395957
1994-03-02,11.0963,11.2527,10.9361,11.1759,2199899.3569598
1994-03-03,11.1508,11.1508,10.9157,11.0458,1633499.513254
1994-03-04,11.1508,11.2303,11.074,11.074,1432672.2372111
1994-03-07,11.1508,11.2527,11.1255,11.1508,1071922.4071077
1994-03-08,11.2032,11.3062,11.1508,11.2527,1529989.8095107
1994-03-09,11.2527,11.2828,11.1255,11.2032,1111463.9129223
1994-03-10,11.2032,11.2032,11.0458,11.0963,1403093.3293097
1994-03-11,11.0458,11.0963,10.9361,10.9691,1718790.100619
1994-03-14,11.0215,11.0963,10.9691,11.074,1252468.23899
1994-03-15,11.074,11.1255,10.9361,11.0215,2079189.8601055
1994-03-16,10.9691,11.0215,10.8622,10.9691,2893190.5327692
1994-03-17,10.9691,11.074,10.9157,11.074,1446424.8643637
1994-03-18,10.9905,10.9905,10.8875,10.9157,4487838.385248
1994-03-21,10.9157,10.9361,10.8622,10.8875,1353572.7516704
1994-03-22,10.9157,10.9905,10.8341,10.9157,1605996.3181878
1994-03-23,10.9157,11.0963,10.9157,10.9905,2071630.3940162
1994-03-24,10.9361,11.2527,10.9361,11.2032,2508030.4844631
1994-03-25,11.2527,11.4615,11.2032,11.3353,2035518.5506292
1994-03-28,11.3576,11.3576,11.2032,11.2303,2864299.4106684
1994-03-29,11.2303,11.2303,11.0458,11.0458,1883512.7406111
1994-03-30,11.0215,11.0458,10.7311,10.7311,4271870.555018
1994-03-31,10.7827,10.8622,10.6544,10.8118,3854032.4442302
1994-04-04,10.5991,10.6748,10.5524,10.6748,3018712.4709885
1994-04-05,10.7467,10.769,10.5311,10.6447,3400093.8158694
1994-04-06,10.5311,10.5893,10.3757,10.5068,3886709.4770924
1994-04-07,10.5632,10.5632,10.4271,10.5068,2163789.5728117
1994-04-08,10.5311,10.5311,10.4271,10.5311,1921001.1852187
1994-04-11,10.5068,10.6952,10.4825,10.6952,2213997.9362516
1994-04-12,10.769,10.8001,10.6447,10.769,1962266.2740126
1994-04-13,10.769,10.906,10.7195,10.906,2104983.8868649
1994-04-14,10.906,11.008,10.8283,10.8807,1521739.4687625
1994-04-15,10.8283,11.008,10.8283,10.9856,2502525.1092004
1994-04-18,10.9856,11.041,10.6952,10.8001,1580202.2914284
1994-04-19,10.8001,10.9303,10.6952,10.8516,1460527.5621332
1994-04-20,10.9856,11.5382,10.9584,11.3576,3263563.1863636
1994-04-21,11.3819,11.7014,11.3819,11.5907,2831293.9291979
1994-04-22,11.5907,11.5907,11.3576,11.3819,1446767.7276445
1994-04-25,11.3285,11.4615,11.2994,11.3576,1589145.5660744
1994-04-26,11.3285,11.3285,11.1449,11.2459,1541337.2456002
1994-04-28,11.2265,11.2265,11.008,11.041,2472262.5339764
1994-04-29,11.008,11.1167,10.9584,10.9584,2125619.5201203
1994-05-02,10.9856,11.008,10.8516,11.008,1621118.3392246
1994-05-03,11.0915,11.0915,10.9303,11.008,1861159.7020933
1994-05-04,11.041,11.0915,10.9303,11.008,1044412.0047052
1994-05-05,11.008,11.008,10.9303,10.9856,1148611.5534881
1994-05-06,10.8516,10.9303,10.6952,10.769,1573669.3559427
1994-05-09,10.769,10.8001,10.6126,10.667,1256249.0016541
1994-05-10,10.7467,10.8001,10.6952,10.8001,1525176.3385262
1994-05-11,10.8001,10.8516,10.6126,10.667,1445389.067185
1994-05-12,10.769,10.8516,10.6126,10.7195,1578823.6309689
1994-05-13,10.769,10.8283,10.6952,10.7467,838080.38301909
1994-05-16,10.7467,10.8807,10.7195,10.8516,1159958.9895776
1994-05-17,10.9584,11.2265,10.906,11.1944,1888672.1637346
1994-05-18,11.2459,11.412,11.1711,11.3819,2288961.4404139
1994-05-19,11.3819,11.5149,11.3285,11.412,2126303.1874429
1994-05-20,11.412,11.4615,11.3285,11.3819,1886953.7288527
1994-05-23,11.3285,11.3285,11.041,11.1944,1938539.7231327
1994-05-24,11.1944,11.2265,11.041,11.0604,1364921.2173794
1994-05-25,11.041,11.1449,10.9584,11.0604,1628687.0718891
1994-05-26,11.0604,11.1449,11.0604,11.1449,1033405.3726575
1994-05-27,11.0915,11.3285,11.0604,11.3285,799552.02275493
1994-05-31,11.2769,11.3285,11.2265,11.2994,968061.60312779
1994-06-01,11.2769,11.3819,11.1944,11.3819,1035810.5637206
1994-06-02,11.3819,11.4323,11.3285,11.3819,1764526.826736
1994-06-03,11.4323,11.5382,11.3819,11.4323,1096678.5774495
1994-06-06,11.5382,11.7548,11.5382,11.648,1951604.5644847
1994-06-07,11.5907,11.7014,11.5907,11.5907,1077770.6456513
1994-06-08,11.648,11.7227,11.6208,11.648,1174064.7762055
1994-06-09,11.5907,11.8073,11.5907,11.7014,1579507.2982916
1994-06-10,11.7227,12.0151,11.7014,11.9617,2361185.1271881
1994-06-13,11.8879,11.9908,11.8073,11.8073,1109749.5965182
1994-06-14,11.8879,11.9122,11.8073,11.8879,827414.55501331
1994-06-15,11.8578,11.8879,11.7014,11.7014,1401029.9719081
1994-06-16,11.6723,11.9122,11.6723,11.8879,979071.32403384
1994-06-17,11.8296,11.8296,11.7014,11.7014,3611244.0566372
1994-06-20,11.648,11.9617,11.5907,11.8296,1638316.0730968
1994-06-21,11.7753,11.8879,11.7753,11.8578,1407907.8299136
1994-06-22,11.8073,11.8296,11.6723,11.7014,1017586.299245
1994-06-23,11.7014,11.9384,11.648,11.7227,1242492.2560237
1994-06-24,11.8578,11.8578,11.5382,11.5382,1415818.3962393
1994-06-27,11.5382,11.5674,11.3819,11.5382,1101495.1372922
1994-06-28,11.5382,11.5674,11.412,11.5382,1122471.5745894
1994-06-29,11.5674,11.7753,11.5674,11.7227,2190270.3557521
1994-06-30,11.9617,11.9617,11.5907,11.8578,2448538.0423353
1994-07-01,11.8578,11.8578,11.7227,11.7753,1287888.1780988
1994-07-05,11.7927,11.9006,11.7111,11.7432,792682.40170517
1994-07-06,11.7111,11.8199,11.7111,11.7111,1191942.0589225
1994-07-07,11.7432,11.8199,11.7432,11.7927,1491472.7750605
1994-07-08,11.7432,11.8199,11.7111,11.8199,1320898.8076666
1994-07-11,11.8199,11.8753,11.7432,11.8753,1098052.0898116
1994-07-12,11.9006,11.9006,11.7927,11.8452,796465.22360817
1994-07-13,11.8452,11.9006,11.8199,11.8753,1173028.9790269
1994-07-14,11.8452,12.0083,11.8452,11.951,1014142.222145
1994-07-15,11.9821,12.0083,11.8753,12.0083,1941297.0440516
1994-07-18,12.0083,12.0083,11.8753,11.9277,1912402.8330924
1994-07-19,11.9006,11.951,11.8452,11.9006,979760.13945385
1994-07-20,11.951,12.0316,11.8199,12.0083,1106311.697135
1994-07-21,12.0316,12.0316,11.8452,11.8753,2260770.4595471
1994-07-22,11.9006,11.9277,11.7927,11.8452,1133134.3137368
1994-07-25,11.8452,11.8452,11.7432,11.7645,820881.61952758
1994-07-26,11.8452,11.9277,11.7645,11.8753,1297516.1496869
1994-07-27,11.8199,11.8199,11.7111,11.7927,811246.44060315
1994-07-28,11.7927,12.0083,11.7811,11.9821,1266565.7886624
1994-07-29,11.9821,12.2783,11.951,12.1452,1992529.8788561
1994-08-01,12.1958,12.494,12.1657,12.4337,2065094.3696721
1994-08-02,12.5143,12.5143,12.2783,12.3822,2598478.4357129
1994-08-03,12.3317,12.3822,12.2988,12.3822,885185.47340084
1994-08-04,12.3822,12.494,12.357,12.4337,697076.05695133
1994-08-05,12.3822,12.4648,12.2988,12.4648,1162017.198882
1994-08-08,12.4648,12.494,12.357,12.4104,925425.06121067
1994-08-09,12.357,12.357,12.1452,12.1452,1034089.0399803
1994-08-10,12.1958,12.2191,12.0316,12.2191,2138683.3318528
1994-08-11,12.1657,12.3317,12.1132,12.2191,1887296.5921336
1994-08-12,12.1958,12.357,12.1958,12.357,1724634.2206848
1994-08-15,12.3317,12.3317,12.1452,12.1452,1352535.9248723
1994-08-16,12.1657,12.2191,12.0841,12.1452,1061260.6975797
1994-08-17,12.0841,12.1132,11.951,12.0316,1568163.9806799
1994-08-18,12.0083,12.0083,11.8452,11.9277,1051974.5596528
1994-08-19,11.9821,11.9821,11.8452,11.9277,1445735.0193242
1994-08-22,11.8452,11.9006,11.7432,11.7432,757944.07068025
1994-08-23,11.7432,11.8452,11.7111,11.7111,720803.63745073
1994-08-24,11.7645,11.9006,11.7111,11.8452,864211.09534256
1994-08-25,11.9006,11.951,11.6859,11.6859,1307142.0620362
1994-08-26,11.7645,11.8199,11.7432,11.7432,1168900.2049847
1994-08-29,11.7927,11.8199,11.7432,11.7645,1308869.7634932
1994-08-30,11.7645,11.7645,11.6859,11.7432,878656.65639296
1994-08-31,11.7111,11.7645,11.7111,11.7432,916139.95290328
1994-09-01,11.7111,11.7645,11.6859,11.7111,858708.80893818
1994-09-02,11.7645,11.7645,11.6034,11.7111,832915.81179822
1994-09-06,11.7645,11.7645,11.6859,11.7111,676101.67889304
1994-09-07,11.7111,11.7111,11.6616,11.6616,946051.42789083
1994-09-08,11.6616,11.6616,11.58,11.6034,939865.47416376
1994-09-09,11.4683,11.6305,11.2595,11.3634,2047209.879619
1994-09-12,11.3916,11.4683,11.3353,11.446,910291.71435972
1994-09-13,11.446,11.4683,11.2595,11.2828,1527931.6002063
1994-09-14,11.31,11.3353,11.2032,11.31,1199849.5363899
1994-09-15,11.31,11.7927,11.2828,11.7111,1681649.6673895
1994-09-16,11.6034,11.6616,11.4683,11.4974,4233007.5684287
1994-09-19,11.4974,11.5499,11.446,11.4974,1441265.4412401
1994-09-20,11.3916,11.4178,11.2595,11.31,1590172.0966779
1994-09-21,11.31,11.3916,11.2032,11.3916,1726358.8332835
1994-09-22,11.446,11.4683,11.2828,11.3916,1144486.8979237
1994-09-23,11.3916,11.4974,11.3634,11.3916,902725.04093424
1994-09-26,11.446,11.6305,11.4178,11.5499,905135.38009454
1994-09-27,11.58,11.8199,11.58,11.7432,2380097.1774642
1994-09-28,11.6859,11.7927,11.58,11.6616,1400687.1086273
1994-09-29,11.6034,11.6034,11.3353,11.3916,1124195.1575687
1994-09-30,11.3916,11.4683,11.3353,11.3634,1644849.0085824
1994-10-03,11.4178,11.4178,11.2303,11.3353,1594990.7157596
1994-10-04,11.3508,11.4052,11.0283,11.0799,2351558.1852193
1994-10-05,11.0497,11.1313,10.8069,11.0497,2353276.6201012
1994-10-06,11.0799,11.1604,11.0283,11.0497,1475305.6902699
1994-10-07,11.0799,11.1604,11.0283,11.108,1183000.8435153
1994-10-10,11.108,11.108,10.9691,10.9953,936774.55653915
1994-10-11,11.0799,11.1886,11.0497,11.1604,1391393.7633642
1994-10-12,11.1313,11.1886,10.9953,11.0283,901692.33261396
1994-10-13,11.2129,11.3508,11.1886,11.2702,1446078.9122245
1994-10-14,11.2945,11.4615,11.1886,11.4615,1020684.4242058
1994-10-17,11.4323,11.4615,11.2945,11.2945,842888.70590614
1994-10-18,11.3819,11.3819,11.1604,11.1604,664755.27242295
1994-10-19,11.1313,11.3508,11.0497,11.3236,1364574.2356208
1994-10-20,11.2401,11.2945,10.9691,11.108,2292751.4696531
1994-10-21,10.9953,11.2129,10.9953,11.1604,1837432.1215939
1994-10-24,11.108,11.2401,10.8069,10.8622,1612521.0167179
1994-10-25,10.8069,10.9157,10.7516,10.8622,1570568.1421234
1994-10-26,10.9953,10.9953,10.8341,10.8875,1065388.4420024
1994-10-27,10.9157,11.2401,10.9157,11.2401,1633846.4950126
1994-10-28,11.2401,11.4323,11.2401,11.3236,2235320.325688
1994-10-31,11.3508,11.4052,11.3236,11.3819,1050943.9105716
1994-11-01,11.3236,11.3819,11.2401,11.3236,1004863.2915543
1994-11-02,11.3819,11.4052,11.2129,11.2401,1427853.6181294
1994-11-03,11.2945,11.3508,11.2702,11.3236,741440.30032552
1994-11-04,11.4052,11.4052,11.1886,11.1886,1007269.5122368
1994-11-07,11.1886,11.2702,11.0497,11.1886,978726.40151411
1994-11-08,11.2702,11.4052,11.1886,11.3819,1012086.0720795
1994-11-09,11.4052,11.4868,11.108,11.1886,1722569.8336637
1994-11-10,11.1886,11.1886,10.9448,11.0283,1749741.4912632
1994-11-11,10.9691,11.108,10.8875,11.108,1556816.5445904
1994-11-14,11.1313,11.1313,11.0283,11.0799,1636598.6678343
1994-11-15,11.0283,11.108,10.8622,10.9157,2438213.0183714
1994-11-16,10.9157,10.9953,10.8341,10.8875,1986335.6881733
1994-11-17,10.9448,11.0497,10.8622,11.0497,1836749.4838907
1994-11-18,11.0497,11.1313,10.9953,11.0497,2720214.4631707
1994-11-21,11.0497,11.0799,10.9157,11.0497,1314371.0202782
1994-11-22,10.9953,11.108,10.8622,10.8622,1709160.069792
1994-11-23,10.8622,11.0283,10.7827,10.9953,1856346.2311089
1994-11-25,10.9691,11.0283,10.9448,11.0283,308477.07964248
1994-11-28,11.0283,11.0497,10.7827,10.8875,1107341.3165969
1994-11-29,10.9448,10.9448,10.8069,10.9157,837381.27140447
1994-11-30,10.9691,10.9691,10.8069,10.8875,1027220.44855
1994-12-01,10.8341,10.8622,10.5068,10.6447,1727729.2567872
1994-12-02,10.6204,10.9448,10.5893,10.9448,1300266.2632696
1994-12-05,10.9157,10.9448,10.8622,10.9157,1041314.9093639
1994-12-06,10.8875,10.9448,10.7516,10.9448,1400687.1086273
1994-12-07,10.8875,10.9953,10.8069,10.8622,1471185.1531834
1994-12-08,10.8622,10.9157,10.7516,10.8069,1338787.4161976
1994-12-09,10.8069,10.8341,10.67,10.7827,1637630.3465351
1994-12-12,10.8069,10.9448,10.8069,10.9157,1107341.3165969
1994-12-13,10.9448,11.0497,10.8875,10.9157,1071922.4071077
1994-12-14,10.9157,11.2129,10.8875,11.2129,1402059.59137
1994-12-15,11.1886,11.2401,11.108,11.1604,1238027.826037
1994-12-16,11.1886,11.2401,11.1604,11.2129,4766390.6048499
1994-12-19,11.1604,11.1886,10.9953,11.0497,828442.11523628
1994-12-20,11.0283,11.0497,10.9448,10.9448,905819.04741724
1994-12-21,10.9448,10.9953,10.8622,10.8875,1509701.1580139
1994-12-22,10.9157,11.0283,10.8622,10.9953,1262098.2698172
1994-12-23,11.0283,11.0799,10.9691,11.0497,801964.42115416
1994-12-27,11.108,11.1886,11.0283,11.0799,1119723.5202456
1994-12-28,11.0799,11.108,10.9953,11.0799,622455.41606987
1994-12-29,11.0283,11.108,10.8875,10.8875,619013.39820875
1994-12-30,10.9448,10.9953,10.8069,10.8069,965313.54878399
1995-01-03,10.8069,10.9691,10.7827,10.9448,1111463.9129223
1995-01-04,11.041,11.041,10.7933,10.8759,945023.86766786
1995-01-05,10.8759,10.906,10.7933,10.8477,1442300.2087993
1995-01-06,10.8477,10.8759,10.6544,10.7933,1347036.7273263
1995-01-09,10.7642,10.8477,10.7369,10.7933,795430.45604897
1995-01-10,10.7933,10.9584,10.7369,10.7933,1269662.8840037
1995-01-11,10.8477,10.906,10.7127,10.7642,2030010.086508
1995-01-12,10.7642,10.8477,10.7369,10.8477,866271.3638858
1995-01-13,10.8477,11.0157,10.7933,10.9584,1537213.6196553
1995-01-16,10.9856,11.1255,10.9856,11.0672,1103898.2691163
1995-01-17,11.0157,11.2362,10.9856,11.2362,1389335.5540599
1995-01-18,11.1759,11.2362,11.0963,11.208,963251.2210018
1995-01-19,11.1508,11.2362,11.1255,11.1508,861106.79266494
1995-01-20,11.1255,11.2362,11.0672,11.1508,2027607.9843035
1995-01-23,11.0157,11.1255,10.9303,11.1255,1498355.7811634
1995-01-24,11.1255,11.3168,11.0963,11.2362,1867013.0887342
1995-01-25,11.2362,11.5907,11.208,11.5625,2597094.627156
1995-01-26,11.5382,11.9219,11.4285,11.8636,2980196.4661578
1995-01-27,12.0034,12.2822,11.9753,12.1958,4932836.8278211
1995-01-30,12.0841,12.1452,12.0316,12.0316,1196067.7441063
1995-01-31,12.0617,12.0617,11.8937,11.951,2437529.3510487
1995-02-01,12.0034,12.0316,11.7606,11.7606,2300664.0952178
1995-02-02,11.7811,11.8121,11.7014,11.7014,1912402.8330924
1995-02-03,11.7295,11.8413,11.648,11.7811,1821612.0185618
1995-02-06,11.7811,11.951,11.7811,11.8937,1111820.1612561
1995-02-07,11.951,12.0316,11.9219,11.951,806093.19519637
1995-02-08,11.951,12.1452,11.9219,12.0034,1765901.3687176
1995-02-09,11.9753,11.9753,11.8413,11.8413,1441265.4412401
1995-02-10,11.8937,11.9219,11.7606,11.8413,836355.77042041
1995-02-13,11.8636,11.8636,11.6723,11.7295,1406880.2696907
1995-02-14,11.7811,11.7811,11.648,11.7295,1441952.1974212
1995-02-15,11.8121,11.8413,11.6723,11.7606,1319183.461643
1995-02-16,11.7811,11.8121,11.7014,11.7811,1883169.8773302
1995-02-17,11.7811,11.7811,11.4498,11.4809,2135249.5509474
1995-02-21,11.4809,11.4809,11.3576,11.3984,2698891.0441148
1995-02-22,11.3984,11.7606,11.3984,11.7014,1847750.967841
1995-02-23,11.7811,11.8413,11.7295,11.7811,2131809.5923251
1995-02-24,11.8413,11.9219,11.7811,11.8937,1001085.6177486
1995-02-27,11.8937,11.8937,11.7295,11.7295,805402.32053743
1995-02-28,11.7295,11.8413,11.648,11.8121,1096343.9511243
1995-03-01,11.7606,11.7606,11.5907,11.6208,2237380.5942312
1995-03-02,11.648,11.648,11.5091,11.6208,1026869.3483134
1995-03-03,11.5625,11.5625,11.4285,11.4809,865929.53022445
1995-03-06,11.3984,11.3984,11.1759,11.3479,3257031.2804973
1995-03-07,11.2896,11.3479,11.2362,11.3479,2314760.6152705
1995-03-08,11.3479,11.4809,11.2896,11.2896,2571304.7188744
1995-03-09,11.2896,11.4285,11.2595,11.3693,1671332.8803813
1995-03-10,11.3984,11.6208,11.2896,11.6208,1715004.1898577
1995-03-13,11.6208,11.7295,11.5907,11.6723,1246267.8705906
1995-03-14,11.7295,11.8937,11.7014,11.8636,1227698.6835952
1995-03-15,11.7811,11.8937,11.7295,11.7811,878998.49005431
1995-03-16,11.7606,11.9753,11.7295,11.9219,1494913.7633022
1995-03-17,11.951,11.951,11.7014,11.7295,3047603.5930892
1995-03-20,11.8121,11.951,11.6723,11.7295,1800297.8660812
1995-03-21,11.648,11.6723,11.3479,11.4285,1907249.5876856
1995-03-22,11.4498,11.648,11.3479,11.6208,1526897.8622666
1995-03-23,11.6208,11.8121,11.6208,11.7811,1365603.8550826
1995-03-24,11.7811,11.9753,11.7606,11.9219,1677517.804489
1995-03-27,11.951,12.1132,11.9219,12.1132,1384179.2197948
1995-03-28,12.0841,12.1132,12.0034,12.1132,1774840.5248858
1995-03-29,12.0617,12.1958,11.8636,12.0034,2051335.5648029
1995-03-30,12.0034,12.0034,11.7811,11.8121,1232521.4211548
1995-03-31,11.6723,11.7811,11.5907,11.648,1773468.0421431
1995-04-03,11.6723,11.8636,11.648,11.8636,1556816.5445904
1995-04-04,11.9384,12.051,11.8821,12.051,1657231.2122312
1995-04-05,12.051,12.1084,11.9384,12.051,1390367.2327608
1995-04-06,12.0821,12.0821,11.9685,12.0821,1159613.0374384
1995-04-07,12.051,12.1385,11.9122,12.1385,1137950.8735796
1995-04-10,12.1385,12.189,11.9976,11.9976,1611147.5043557
1995-04-11,12.0219,12.051,11.9685,11.9976,2988107.0324836
1995-04-12,11.9685,12.2472,11.8821,12.189,2129055.3602646
1995-04-13,12.1608,12.2191,12.1084,12.189,824662.38219165
1995-04-17,12.2472,12.2472,11.7996,11.9384,1516921.8793002
1995-04-18,11.9976,11.9976,11.6034,11.6305,1949537.0886052
1995-04-19,11.6305,11.8821,11.6305,11.8296,2316476.9909136
1995-04-20,11.8296,11.8821,11.7432,11.8821,1883512.7406111
1995-04-21,12.0219,12.051,11.8821,11.9976,3174494.9251928
1995-04-24,11.9685,11.9685,11.8578,11.9384,1079830.9141944
1995-04-25,11.9122,12.0219,11.8821,12.0219,1361825.1516575
1995-04-26,12.1084,12.1385,12.051,12.0821,1409625.235176
1995-04-27,12.0821,12.1084,11.9685,12.1084,914075.56588219
1995-04-28,12.1385,12.2472,12.051,12.189,1641760.1501968
1995-05-01,12.2783,12.2783,12.1084,12.189,1234925.5825982
1995-05-02,12.2191,12.2191,12.1385,12.1608,937117.41981996
1995-05-03,12.2191,12.357,12.2191,12.2988,1538245.2983561
1995-05-04,12.3317,12.4415,12.2783,12.2783,1600836.8950642
1995-05-05,12.3881,12.4687,12.2472,12.357,1749741.4912632
1995-05-08,12.3881,12.5804,12.3317,12.5279,1511079.8184735
1995-05-09,12.5279,12.6386,12.4978,12.6076,1690934.7756969
1995-05-10,12.5804,12.6669,12.5502,12.6076,1913430.3933154
1995-05-11,12.6386,12.6386,12.4978,12.4978,1419255.2660031
1995-05-12,12.4687,12.6902,12.4415,12.6902,2298249.6375796
1995-05-15,12.6902,12.7494,12.6386,12.7183,1377986.0587314
1995-05-16,12.6669,12.6669,12.2191,12.2472,2053741.7854853
1995-05-17,12.2472,12.2783,11.9685,11.9976,2693043.8351907
1995-05-18,11.9976,12.1084,11.9685,11.9976,1818862.9345986
1995-05-19,11.9685,12.1084,11.9685,12.051,2241164.4457537
1995-05-22,12.0821,12.2472,12.0219,12.1608,1039936.2489044
1995-05-23,12.2191,12.2191,11.9384,12.1084,1436104.9884971
1995-05-24,12.1084,12.1608,11.8296,11.9685,1236303.2134383
1995-05-25,11.9384,12.0219,11.7432,12.0219,1634192.4471518
1995-05-26,11.9976,12.0219,11.8578,11.8821,1187816.3737387
1995-05-30,11.8821,12.1084,11.8578,12.1084,874180.90059209
1995-05-31,12.1608,12.4415,12.1084,12.3881,1878012.5134456
1995-06-01,12.3881,12.4687,12.2191,12.3881,1676832.0779273
1995-06-02,12.3317,12.4687,12.189,12.2783,957060.11917742
1995-06-05,12.3317,12.4687,12.2191,12.4143,1135200.7599969
1995-06-06,12.4415,12.4978,12.3317,12.4143,975288.50213083
1995-06-07,12.357,12.3881,12.1385,12.1608,1020684.4242058
1995-06-08,12.1084,12.2191,11.9976,12.0219,839444.6288061
1995-06-09,11.9976,12.051,11.8821,11.9384,1278950.05155
1995-06-12,11.9685,12.189,11.9685,12.0821,797146.83169195
1995-06-13,12.1608,12.357,12.1385,12.3317,1292010.7744242
1995-06-14,12.2783,12.2988,12.1385,12.1608,1133475.1177787
1995-06-15,12.1385,12.4143,12.1084,12.3881,1629030.9647894
1995-06-16,12.4978,12.7183,12.4978,12.7183,5102035.223614
1995-06-19,12.6902,12.828,12.6669,12.828,1887991.5852703
1995-06-20,12.7766,12.8086,12.6076,12.7766,1480467.1726323
1995-06-21,12.7183,12.7766,12.6669,12.6902,1143792.9344064
1995-06-22,12.7766,13.136,12.7494,13.136,2451281.9782013
1995-06-23,13.0573,13.0844,12.9145,12.997,1416159.2002812
1995-06-26,12.8581,13.0573,12.828,12.828,1166492.9546828
1995-06-27,12.8086,13.0844,12.7766,12.9145,1414443.8542577
1995-06-28,12.9145,13.0271,12.828,12.8581,1392093.9045983
1995-06-29,12.8581,12.8581,12.6386,12.7183,2011789.9405103
1995-06-30,12.6669,12.7183,12.4978,12.4978,2970914.4467088
1995-07-03,12.4978,12.7766,12.4978,12.5804,1042345.5584452
1995-07-05,12.5279,12.6669,12.4978,12.6669,1854280.8144684
1995-07-06,12.6542,13.1864,12.627,13.1029,2508373.347744
1995-07-07,13.1029,13.1864,12.9942,13.0514,2750478.0680141
1995-07-10,13.0796,13.0796,12.7639,12.8241,1212229.6807997
1995-07-11,12.7639,12.9641,12.6843,12.9048,1945756.3259411
1995-07-12,12.8834,12.9339,12.8241,12.9048,1129007.5989335
1995-07-13,12.8834,12.8834,12.627,12.6542,1451581.1986288
1995-07-14,12.5687,12.7639,12.5687,12.6843,1131067.8674768
1995-07-17,12.6843,12.6843,12.5376,12.595,1147577.8155483
1995-07-18,12.5376,12.5376,12.4016,12.4016,2278991.6351643
1995-07-19,12.4269,12.8504,12.4016,12.8504,3025585.1808966
1995-07-20,12.8834,13.1864,12.8834,13.0514,2816503.4456278
1995-07-21,13.0796,13.1291,12.9339,13.1029,3727143.1713655
1995-07-24,13.1029,13.2185,13.0213,13.0213,1405847.5613704
1995-07-25,12.9641,13.1291,12.8504,13.0796,1294080.3095426
1995-07-26,13.1291,13.2748,13.0796,13.1864,1650011.5205644
1995-07-27,13.2185,13.2476,13.1029,13.1864,1099094.0647071
1995-07-28,13.1864,13.1864,12.9942,13.1029,947780.15896736
1995-07-31,13.0796,13.0796,12.8834,12.9339,1225986.4264301
1995-08-01,12.9339,12.9641,12.7057,12.795,1267943.4195024
1995-08-02,12.9942,13.2476,12.9641,13.2185,1932003.6987886
1995-08-03,13.1631,13.3292,13.1029,13.302,1998377.0877802
1995-08-04,13.3583,13.3583,13.1631,13.2748,1341879.3634417
1995-08-07,13.302,13.4982,13.1864,13.302,1571605.998541
1995-08-08,13.302,13.4768,13.302,13.4768,1363543.5865394
1995-08-09,13.4768,13.4768,13.1864,13.2185,748320.21756991
1995-08-10,13.2185,13.2476,13.0213,13.1029,916823.62022599
1995-08-11,13.1029,13.1029,12.8834,12.9641,961187.86360017
1995-08-14,13.0213,13.1291,12.9641,13.1029,1219450.402086
1995-08-15,13.0796,13.1864,12.9942,13.1631,1089458.8857826
1995-08-16,13.1291,13.1864,13.0213,13.1864,975288.50213083
1995-08-17,13.1631,13.1864,13.0213,13.1029,682290.7214785
1995-08-18,13.1631,13.1864,13.0514,13.0796,1875951.2152829
1995-08-21,13.1291,13.3292,13.1291,13.2748,1527238.6663085
1995-08-22,13.2185,13.2185,13.0796,13.1291,890349.01500225
1995-08-23,13.1631,13.1631,12.9942,13.0514,634139.53772346
1995-08-24,13.0514,13.2185,12.9641,13.1029,1121782.7591694
1995-08-25,13.1631,13.4768,13.1631,13.4185,1231144.8199342
1995-08-28,13.4448,13.5264,13.4185,13.4768,1321938.7233231
1995-08-29,13.4982,13.4982,13.3583,13.4768,1121440.925508
1995-08-30,13.4185,13.4185,13.2476,13.302,1236303.2134383
1995-08-31,13.2476,13.4982,13.1631,13.4448,1364574.2356208
1995-09-01,13.3292,13.3884,13.2476,13.302,1231144.8199342
1995-09-05,13.3292,13.3292,13.2476,13.2748,936082.65226075
1995-09-06,13.2185,13.2748,13.0796,13.2476,1755925.3857513
1995-09-07,13.2748,13.2748,13.0796,13.1864,1108030.1320169
1995-09-08,13.2185,13.3292,13.2185,13.3292,942279.9318019
1995-09-11,13.3292,13.3583,13.2476,13.2748,928520.09731312
1995-09-12,13.302,13.302,13.1291,13.302,1157556.887373
1995-09-13,13.2476,13.4982,13.2476,13.2748,1674085.053203
1995-09-14,13.5264,13.6944,13.4448,13.6468,2215719.4599918
1995-09-15,13.7235,13.979,13.5856,13.9207,4893630.9779511
1995-09-18,13.9207,13.979,13.7565,13.84,1845341.6583002
1995-09-19,13.8148,13.9547,13.7808,13.8974,1997341.2906016
1995-09-20,13.8974,13.9207,13.7808,13.8692,3064112.5115413
1995-09-21,13.84,13.84,13.5856,13.7565,1734609.1740317
1995-09-22,13.673,13.84,13.6119,13.7808,1375238.0043876
1995-09-25,13.7808,13.84,13.673,13.7235,1255563.2750926
1995-09-26,13.8148,13.8974,13.7235,13.7235,1238370.6893178
1995-09-27,13.6468,13.7565,13.6119,13.6468,1238027.826037
1995-09-28,13.673,13.9547,13.5856,13.9547,2085038.0986491
1995-09-29,13.9547,13.9547,13.7808,13.8692,2714714.2360053
1995-10-02,13.8692,13.979,13.8692,13.979,2153816.6787038
1995-10-03,14.0119,14.0712,13.8974,13.9207,1417192.938221
1995-10-04,13.9207,13.979,13.8692,13.8974,1241463.6661813
1995-10-05,13.8332,13.9091,13.743,13.743,830164.66859604
1995-10-06,13.6836,13.7983,13.6254,13.6585,1232177.5282544
1995-10-09,13.6254,13.9984,13.6254,13.7701,1471185.1531834
1995-10-10,13.6585,13.8332,13.4875,13.743,2904542.0873367
1995-10-11,13.743,14.0275,13.6585,13.9984,2010072.5352479
1995-10-12,14.0275,14.0868,13.7983,13.9683,1771058.7326022
1995-10-13,14.1712,14.315,14.113,14.2004,2232225.2895855
1995-10-16,14.2004,14.2004,14.0868,14.113,950866.95811412
1995-10-17,14.0868,14.2256,14.0275,14.1712,1138629.392805
1995-10-18,14.145,14.2256,14.0868,14.1712,1049572.4574483
1995-10-19,14.2256,14.685,14.2256,14.5151,2632520.7439815
1995-10-20,14.5151,14.7142,14.4859,14.5675,3271480.9600256
1995-10-23,14.5151,14.5995,14.4587,14.5675,1364921.2173794
1995-10-24,14.5995,14.685,14.4587,14.6559,1853595.0879067
1995-10-25,14.6559,14.9424,14.6559,14.8015,2190270.3557521
1995-10-26,14.8015,14.8278,14.4859,14.6248,2419992.8723737
1995-10-27,14.5995,14.7423,14.5151,14.6248,1593611.0256806
1995-10-30,14.685,14.7705,14.6248,14.7705,1908963.9040897
1995-10-31,14.7705,14.9977,14.5151,14.5151,2095356.9448962
1995-11-01,14.5394,14.685,14.5151,14.5995,1080175.8367142
1995-11-02,14.8015,14.8278,14.7142,14.8015,1543061.8581989
1995-11-03,14.7423,14.7423,14.4587,14.5675,1209476.4783586
1995-11-06,14.5394,14.5394,14.4859,14.5394,768602.6913498
1995-11-07,14.5675,14.5675,14.4015,14.5151,1050601.0472907
1995-11-08,14.5394,14.6559,14.5394,14.5995,1051631.6963721
1995-11-09,14.5675,14.5995,14.3402,14.3956,1764182.9338357
1995-11-10,14.315,14.4015,14.2539,14.2839,775827.53111392
1995-11-13,14.2539,14.2539,14.145,14.2004,1314028.1569973
1995-11-14,14.2256,14.4859,14.1712,14.4276,1407559.8185355
1995-11-15,14.4015,14.4859,14.2539,14.4859,770326.27432901
1995-11-16,14.4859,14.7423,14.4859,14.6248,1940601.0212954
1995-11-17,14.6248,14.8015,14.5394,14.7423,2409672.9965071
1995-11-20,14.7423,14.7423,14.5995,14.5995,1047502.9223299
1995-11-21,14.5151,14.9696,14.5151,14.8841,1284107.4154347
1995-11-22,14.8841,14.8841,14.5394,14.5675,1233900.0816142
1995-11-24,14.5995,14.5995,14.4587,14.5394,161971.49678981
1995-11-27,14.4859,14.8278,14.4859,14.685,1246626.1781633
1995-11-28,14.6248,14.8531,14.5151,14.8278,1237336.951378
1995-11-29,14.7423,14.7705,14.6248,14.7142,1085676.0638797
1995-11-30,14.7142,14.7142,14.4015,14.4015,1162017.198882
1995-12-01,14.5151,14.8015,14.4859,14.7142,1194692.1725052
1995-12-04,14.7423,15.058,14.7423,15.058,1401029.9719081
1995-12-05,14.9696,15.1162,14.7705,14.8015,1264850.4426388
1995-12-06,14.8015,14.9977,14.7705,14.9424,2563056.4373653
1995-12-07,14.9084,14.9084,14.685,14.685,1612866.968857
1995-12-08,14.6559,14.8531,14.6559,14.8278,1221858.6820074
1995-12-11,14.8278,15.1969,14.8015,15.1162,1346008.1374839
1995-12-12,15.0852,15.1445,14.9424,14.9977,1045095.672028
1995-12-13,14.9977,15.3989,14.9696,15.3989,1419943.0518037
1995-12-14,15.3134,15.429,15.226,15.2532,1402749.4364095
1995-12-15,15.2853,15.7427,15.2532,15.6864,5639196.9634604
1995-12-18,15.5417,15.6864,15.2532,15.3134,2265234.8895339
1995-12-19,15.2532,15.7427,15.2532,15.429,2698548.180834
1995-12-20,15.429,15.5688,15.3717,15.3717,1278258.1472716
1995-12-21,15.1969,15.2853,14.9696,15.0288,1695061.4905002
1995-12-22,15.1969,15.226,14.9696,14.9977,1044067.0821856
1995-12-26,15.1445,15.3397,15.1162,15.2853,756570.55831808
1995-12-27,15.3134,15.3989,15.3134,15.3397,596305.14097663
1995-12-28,15.2853,15.3397,15.1969,15.2532,722180.23867129
1995-12-29,15.2853,15.3134,15.1716,15.2853,1501791.6213077
1996-01-02,15.226,15.4873,15.1969,15.4873,1679239.3282292
1996-01-03,15.5417,15.971,15.5417,15.971,2147286.8320764
1996-01-04,15.8544,16.1146,15.5688,15.6864,2509063.1927834
1996-01-05,15.598,15.8544,15.5417,15.8544,1930970.9904682
1996-01-08,15.8728,15.902,15.732,15.902,400640.37691573
1996-01-09,15.9593,15.9885,15.8116,15.8825,2142127.4089528
1996-01-10,15.8417,15.902,15.732,15.7582,2714022.3317269
1996-01-11,15.7582,15.8728,15.6718,15.8728,3129451.1329738
1996-01-12,15.8728,15.9593,15.7582,15.8728,2149346.0710002
1996-01-15,15.8417,16.0749,15.8417,15.9885,1310239.1573776
1996-01-16,16.0457,16.305,15.9885,16.305,1695405.3834005
1996-01-17,16.2798,16.4245,16.1885,16.1885,2043426.0280965
1996-01-18,16.1331,16.1622,16.0457,16.1331,1564035.2066376
1996-01-19,15.9885,16.103,15.902,15.9593,2870837.4942515
1996-01-22,15.8417,15.9272,15.5844,15.7019,3430014.5574322
1996-01-23,15.6718,15.6718,15.4096,15.5582,2227753.6522625
1996-01-24,15.5281,15.7923,15.497,15.7923,1999415.9738172
1996-01-25,15.7019,15.7582,15.5844,15.6174,1356321.8356337
1996-01-26,15.6174,15.7582,15.5281,15.6455,2079881.7643839
1996-01-29,15.7019,15.7019,15.5281,15.5844,1960202.9166109
1996-01-30,15.5844,15.6174,15.3542,15.6174,1695061.4905002
1996-01-31,15.6718,15.902,15.5582,15.902,2383195.302425
1996-02-01,15.8116,16.0166,15.7923,15.9272,2151409.4284018
1996-02-02,16.1331,16.1622,15.8728,15.902,3291077.7072438
1996-02-05,15.9885,16.1622,15.9593,16.103,2491178.7027303
1996-02-06,16.0749,16.3371,15.9885,16.305,2295161.8088134
1996-02-07,16.3371,16.7674,16.3371,16.709,3005642.4815392
1996-02-08,16.6498,16.6498,16.2487,16.5925,3187910.8667813
1996-02-09,16.5925,16.8275,16.5682,16.709,2881154.2812596
1996-02-12,16.709,17.2617,16.709,17.1733,2456788.3830835
1996-02-13,17.116,17.2889,16.9422,16.9684,2481890.5055645
1996-02-14,16.913,17.0287,16.6799,16.6799,1997341.2906016
1996-02-15,16.6799,16.709,16.2225,16.2225,2339179.0704289
1996-02-16,16.2487,16.2487,15.7923,15.7923,4749884.7752563
1996-02-20,15.6455,15.8417,15.2658,15.4718,2482583.4394624
1996-02-21,15.497,15.7019,15.4397,15.6174,3714071.1226773
1996-02-22,15.6718,15.7923,15.6455,15.7923,3066512.554507
1996-02-23,15.8417,15.902,15.497,15.7019,2245979.975977
1996-02-26,15.6455,15.6718,15.1784,15.2979,2012823.6784501
1996-02-27,15.3542,15.3542,15.0347,15.2085,2311317.56779
1996-02-28,15.3833,15.497,15.0619,15.2357,1574355.0825043
1996-02-29,15.0619,15.2658,14.9541,15.2658,3735045.5007357
1996-03-01,15.3222,15.3833,14.92,15.2658,2526605.8491752
1996-03-04,15.2658,15.3542,15.092,15.1483,1961235.6249312
1996-03-05,15.123,15.2085,15.0114,15.1784,2183046.5456075
1996-03-06,15.1784,15.3222,15.092,15.092,2136624.092929
1996-03-07,15.0619,15.0619,14.8929,15.0114,1556124.640312
1996-03-08,14.72,14.8326,14.6617,14.6919,3674867.3320462
1996-03-11,14.6617,15.0114,14.6326,14.7782,3565165.496859
1996-03-12,14.6617,14.72,14.145,14.4587,3723701.1535045
1996-03-13,14.4859,14.4859,14.2539,14.3704,2750821.9609145
1996-03-14,14.2839,14.3402,14.113,14.145,2506996.7465233
1996-03-15,14.1712,14.3704,14.1712,14.2004,4265336.5899128
1996-03-18,14.3704,14.5471,14.315,14.5471,3901148.860426
1996-03-19,14.6326,14.7472,14.5151,14.72,5044944.8836908
1996-03-20,14.7782,14.92,14.6919,14.92,2135935.277509
1996-03-21,14.8929,14.9784,14.7782,14.8647,1638316.0730968
1996-03-22,14.92,14.9541,14.8326,14.8647,1103218.7202714
1996-03-25,14.8929,15.092,14.7782,14.8647,1711910.1833747
1996-03-26,14.8647,14.8929,14.7782,14.8326,1802699.9682857
1996-03-27,14.7472,14.8647,14.6326,14.6919,1744244.3529561
1996-03-28,14.6326,14.72,14.2839,14.3402,2785551.0253642
1996-03-29,14.4587,14.5151,14.2334,14.2839,1732890.7391498
1996-04-01,14.4859,14.6326,14.4276,14.5714,4066564.4343159
1996-04-02,14.5471,14.7782,14.4859,14.6919,3619843.438383
1996-04-03,14.6326,14.6326,14.4015,14.4587,2129749.3237819
1996-04-04,14.4276,14.4587,14.2004,14.315,1918938.8574365
1996-04-08,13.7808,14.077,13.7808,14.0431,4127089.584764
1996-04-09,14.0431,14.1324,13.9595,14.0188,2624259.0774193
1996-04-10,14.0188,14.4218,13.9858,14.3073,3470933.6940868
1996-04-11,14.2772,14.3073,13.8692,13.9023,2508373.347744
1996-04-12,13.9858,14.2772,13.9274,14.2772,2536574.6248052
1996-04-15,14.2772,14.3956,14.1897,14.3334,1392093.9045983
1996-04-16,14.2772,14.2772,14.0188,14.077,2260770.4595471
1996-04-17,14.1324,14.482,14.077,14.4529,4160791.0889908
1996-04-18,14.5394,14.6559,14.5093,14.5995,3355040.7570753
1996-04-19,14.685,15.1862,14.6559,15.1862,3859879.6531543
1996-04-22,15.8253,15.8253,15.5912,15.7068,5445242.3973257
1996-04-23,15.6222,15.6796,15.2406,15.4766,3003578.094518
1996-04-24,15.5028,15.5359,15.2163,15.2726,1903466.7657826
1996-04-25,15.1862,15.6514,15.1541,15.6222,2207120.0782461
1996-04-26,15.5912,15.5912,15.329,15.329,2169289.7999772
1996-04-29,15.2163,15.3037,15.1541,15.2163,1182662.0987124
1996-04-30,15.2163,15.3037,15.0114,15.1862,1661358.9566539
1996-05-01,15.0677,15.1862,15.0677,15.1289,1485975.6367535
1996-05-02,15.0677,15.0677,14.6559,14.72,2762510.2010459
1996-05-03,14.7782,14.8326,14.5093,14.6248,2432371.9871641
1996-05-06,14.685,14.72,14.4218,14.6248,2228437.3195852
1996-05-07,14.5995,14.6559,14.482,14.5995,1809920.689572
1996-05-08,14.482,14.8084,14.4218,14.7782,2097073.3205392
1996-05-09,14.72,15.0969,14.685,14.92,1484935.721097
1996-05-10,15.1289,15.2406,15.0395,15.2163,2399360.3279767
1996-05-13,15.329,15.329,15.0395,15.2406,1371795.9865265
1996-05-14,15.329,15.329,15.0969,15.1541,1408248.6339555
1996-05-15,15.0677,15.1289,14.92,14.9541,1471185.1531834
1996-05-16,14.8929,15.1541,14.8326,15.0114,1664111.1294756
1996-05-17,15.1541,15.1862,14.9541,14.9784,1841900.6700585
1996-05-20,15.0395,15.0969,14.6559,14.685,1676493.3331244
1996-05-21,14.8084,14.9784,14.7472,14.8929,1511417.533657
1996-05-22,14.8929,14.92,14.685,14.8084,2354995.0549831
1996-05-23,14.8084,14.8929,14.5675,14.6559,1464997.1402174
1996-05-24,14.72,14.9784,14.685,14.92,1033061.4797573
1996-05-28,15.0114,15.0395,14.7472,14.8326,1573321.3445645
1996-05-29,14.8647,14.9541,14.685,14.685,1351852.2575496
1996-05-30,14.6559,14.685,14.4529,14.482,1676145.3217463
1996-05-31,14.5093,14.6248,14.3956,14.5675,1858413.7069884
1996-06-03,14.5093,14.5093,14.2772,14.3073,1663077.3915358
1996-06-04,14.4218,14.4529,14.3073,14.3956,1099777.7320298
1996-06-05,14.3645,14.7782,14.3645,14.7782,1523800.7669252
1996-06-06,14.8326,14.8326,14.6248,14.6248,1169583.8723074
1996-06-07,14.482,14.6559,14.4218,14.6248,1382458.7256739
1996-06-10,14.6559,14.7782,14.5675,14.7472,1322276.4385066
1996-06-11,14.7782,14.8647,14.5394,14.5995,1070201.9129868
1996-06-12,14.6559,14.6559,14.3956,14.3956,2229129.2238636
1996-06-13,14.3645,14.4529,14.3073,14.3334,2175135.9792818
1996-06-14,14.3645,14.3956,14.2208,14.2772,1048875.4050725
1996-06-17,14.2772,14.2772,14.1897,14.1897,1071232.5620682
1996-06-18,14.1897,14.2208,14.0188,14.0431,1337067.9516962
1996-06-19,14.077,14.1605,14.0431,14.077,1505574.4432107
1996-06-20,14.1043,14.3073,14.077,14.2772,3086461.4315813
1996-06-21,14.3073,14.4529,14.2772,14.4529,4288376.3846117
1996-06-24,14.482,14.482,14.3956,14.4218,1364574.2356208
1996-06-25,14.4529,14.482,14.2489,14.3073,1226329.2897109
1996-06-26,14.3073,14.4218,14.2772,14.3073,1089801.7490635
1996-06-27,14.2772,14.5093,14.2489,14.5093,1412374.3191393
1996-06-28,14.482,14.8929,14.4218,14.8929,2258018.2867254
1996-07-01,14.8326,14.8326,14.5995,14.6559,1412038.6631947
1996-07-02,14.6559,14.7472,14.6248,14.6559,1572291.7251026
1996-07-03,14.6248,14.9541,14.5995,14.8929,1534116.5243139
1996-07-05,14.6559,14.685,14.3645,14.4218,2052715.2548818
1996-07-08,14.3888,14.4141,14.0324,14.0635,3295550.3741864
1996-07-09,14.1198,14.3888,14.0635,14.2713,2003532.3924259
1996-07-10,14.3597,14.3597,14.0936,14.2713,1676145.3217463
1996-07-11,14.3014,14.4471,14.0936,14.3296,2185455.8551483
1996-07-12,14.3597,14.6248,14.2713,14.5995,1891420.2180784
1996-07-15,14.5617,14.6248,14.4141,14.4471,2512846.0146864
1996-07-16,14.4471,14.5355,14.0051,14.4471,2654530.9192185
1996-07-17,14.4471,14.5355,14.0051,14.1528,2692699.9422904
1996-07-18,14.178,14.3597,14.0635,14.0936,1612180.212676
1996-07-19,14.0936,14.1528,13.9731,14.0324,1676145.3217463
1996-07-22,14.0051,14.0324,13.8547,13.8547,2134554.5578106
1996-07-23,13.8925,14.0051,13.7371,13.7663,1908963.9040897
1996-07-24,13.6196,13.8925,13.5633,13.8925,1688529.5846339
1996-07-25,13.9469,14.0051,13.7371,13.7371,1178533.3246702
1996-07-26,13.7663,13.8547,13.7371,13.8264,1939223.3904553
1996-07-29,13.9469,14.0324,13.9139,13.9469,1924441.1438409
1996-07-30,13.9469,13.9731,13.8264,13.8547,1863229.2372117
1996-07-31,13.8264,14.0324,13.7925,13.9731,2383879.9993671
1996-08-01,14.0051,14.3888,13.9595,14.3597,1815080.1126956
1996-08-02,14.6559,14.6559,14.4762,14.5355,1966049.0959155
1996-08-05,14.5355,14.5995,14.4762,14.5015,1109406.7332374
1996-08-06,14.5617,14.5995,14.4471,14.5617,2100169.3862611
1996-08-07,14.5995,14.6559,14.3597,14.4141,1925123.7815441
1996-08-08,14.4141,14.4141,14.0635,14.1198,1643477.5554592
1996-08-09,14.178,14.2713,14.1528,14.2422,1460866.3069362
1996-08-12,14.2713,14.5015,14.0936,14.4762,2066464.7931759
1996-08-13,14.4141,14.4471,14.178,14.2422,1345322.4109222
1996-08-14,14.215,14.3296,14.1198,14.1198,1164087.7636199
1996-08-15,14.1198,14.1528,13.9469,13.9731,2278311.0567
1996-08-16,13.9731,14.0051,13.8547,13.8547,3030061.9663169
1996-08-19,13.8925,14.0324,13.8925,13.9469,1974994.4298005
1996-08-20,13.9731,14.0051,13.9139,13.9139,1639688.5558394
1996-08-21,13.9139,13.9731,13.8264,13.9469,1583980.9948536
1996-08-22,13.8925,13.9731,13.8925,13.9731,1083265.7247194
1996-08-23,13.8547,13.9139,13.7663,13.8264,1241118.7436616
1996-08-26,13.7663,13.7925,13.504,13.5322,2637681.1967246
1996-08-27,13.5322,13.5322,13.3826,13.4768,2703707.6039576
1996-08-28,13.4768,13.504,13.4127,13.4768,1821960.0299399
1996-08-29,13.4127,13.4768,13.2942,13.3826,2639737.34679
1996-08-30,13.439,13.439,13.2049,13.2942,1955042.4638679
1996-09-03,13.1505,13.2651,13.0844,13.2049,2605349.086382
1996-09-04,13.2049,13.2651,13.1505,13.2408,2070935.4008795
1996-09-05,13.1806,13.3515,13.0271,13.0844,2169289.7999772
1996-09-06,13.0573,13.1806,13.0271,13.0271,2239785.7852943
1996-09-09,13.1505,13.4127,13.1213,13.4127,2537603.2146477
1996-09-10,13.3515,13.4127,13.2049,13.2651,2706110.7357816
1996-09-11,13.2049,13.4127,13.1505,13.4127,2560992.0503441
1996-09-12,13.4127,13.7663,13.4127,13.6196,2588844.2864079
1996-09-13,13.7663,14.0635,13.7663,13.9731,2615320.9508706
1996-09-16,14.0635,14.0635,13.8547,13.9139,1846028.4144812
1996-09-17,13.8547,13.8547,13.6788,13.707,1349443.9776282
1996-09-18,13.6788,13.707,13.6196,13.6196,948118.90377032
1996-09-19,13.6196,13.6507,13.5633,13.6507,1423381.9808065
1996-09-20,13.6507,13.8925,13.6196,13.8925,3714758.9084778
1996-09-23,13.8264,13.9731,13.7663,13.8547,1873883.7394035
1996-09-24,13.8264,14.0051,13.7663,13.8925,3757740.3729147
1996-09-25,13.8925,13.9731,13.8547,13.8925,4339277.6819494
1996-09-26,13.9731,14.1198,13.9139,14.0635,3764966.2422983
1996-09-27,14.0051,14.0324,13.9731,14.0051,1889362.0087741
1996-09-30,14.0051,14.2713,13.9731,14.1528,3312739.8711027
1996-10-01,14.0635,14.1198,14.0051,14.1198,2551360.9898976
1996-10-02,14.2713,14.685,14.178,14.6248,2969534.7566299
1996-10-03,14.8015,14.8278,14.5015,14.5617,2791398.2342883
1996-10-04,14.6248,14.7423,14.5617,14.6248,6070782.5533035
1996-10-07,14.6559,14.7142,14.5995,14.7142,2589873.9058698
1996-10-08,14.6802,14.6802,14.4957,14.5296,1939223.3904553
1996-10-09,14.4957,14.4957,14.3189,14.3461,2206091.4884037
1996-10-10,14.3189,14.3189,14.2597,14.3189,2812721.6533442
1996-10-11,14.3461,14.3772,14.1946,14.2597,4270489.8353195
1996-10-14,14.2597,14.3189,14.2256,14.2597,2807563.2598401
1996-10-15,14.2597,14.2898,13.9858,14.0489,2905575.8252764
1996-10-16,14.1382,14.584,14.1382,14.5569,3983684.1861111
1996-10-17,14.5569,14.6433,14.3461,14.4053,2351558.1852193
1996-10-18,14.4053,14.4053,14.3189,14.4053,2690290.6327496
1996-10-21,14.4053,14.4704,14.3461,14.4053,1374551.2482065
1996-10-22,14.4053,14.4053,14.3189,14.3461,937804.17600105
1996-10-23,14.2898,14.3772,14.1946,14.3772,1214294.0678208
1996-10-24,14.3772,14.3772,14.2256,14.3189,1512448.1827383
1996-10-25,14.2597,14.3772,14.2597,14.3461,1446424.8643637
1996-10-28,14.3461,14.5296,14.3189,14.4344,2112549.5306709
1996-10-29,14.4957,14.5569,14.4053,14.4957,2114951.6328755
1996-10-30,14.584,14.584,14.4053,14.4053,1386581.3219993
1996-10-31,14.4344,14.4704,14.3772,14.4053,1817832.2855172
1996-11-01,14.4344,14.5296,14.4053,14.4704,1780692.8819072
1996-11-04,14.5296,14.584,14.4704,14.4957,1847060.0931821
1996-11-05,14.5569,14.7647,14.5296,14.7647,1887296.5921336
1996-11-06,14.7647,14.7647,14.6161,14.7647,2078160.2406436
1996-11-07,14.7647,14.7957,14.6802,14.7375,1873883.7394035
1996-11-08,14.7647,14.7647,14.6161,14.6433,1201918.0418888
1996-11-11,14.584,14.6802,14.584,14.6161,832915.81179822
1996-11-12,14.5569,14.6802,14.4957,14.6161,2031050.0021645
1996-11-13,14.5569,14.6161,14.5296,14.584,1088432.3551792
1996-11-14,14.5296,14.6161,14.4957,14.584,1392432.6494013
1996-11-15,14.7083,14.824,14.6161,14.6433,2878062.3340156
1996-11-18,14.6433,14.6433,14.5296,14.584,1222892.4199471
1996-11-19,14.584,14.6433,14.5569,14.584,1492849.3762811
1996-11-20,14.5569,14.6433,14.5296,14.6433,1388990.6315401
1996-11-21,14.584,14.824,14.5569,14.7957,2391444.6135537
1996-11-22,14.8531,14.8531,14.6802,14.7375,2880124.6617977
1996-11-25,14.7083,15.0619,14.7083,15.0045,2465389.8240681
1996-11-26,15.0045,15.1541,14.9493,15.0619,2174450.2527201
1996-11-27,15.0347,15.0619,14.8841,14.9133,929889.49119744
1996-11-29,14.9754,15.0619,14.9754,15.0347,871773.65029018
1996-12-02,14.9493,14.9754,14.7375,14.824,2358779.936125
1996-12-03,14.8531,14.8531,14.6161,14.6161,2747376.854195
1996-12-04,14.5296,14.7375,14.4957,14.6802,2592625.0490719
1996-12-05,14.7083,14.7083,14.4957,14.584,1960545.7798917
1996-12-06,14.4344,14.6433,14.3461,14.4344,2935831.1931642
1996-12-09,14.4344,14.4704,14.3461,14.4053,1569540.5819005
1996-12-10,14.4344,14.4957,14.3772,14.4344,1855654.3268305
1996-12-11,14.3189,14.3772,14.1674,14.3189,2302724.3637611
1996-12-12,14.5296,14.7083,14.4053,14.5569,3249807.4703526
1996-12-13,14.4704,14.5296,14.4053,14.4957,2302041.7260578
1996-12-16,14.5569,14.7083,14.5296,14.5569,2094662.9813789
1996-12-17,14.4957,14.6161,14.4704,14.584,3010117.2077206
1996-12-18,14.6161,14.6802,14.4957,14.4957,1571260.0464019
1996-12-19,14.6433,14.7083,14.4957,14.7083,1224955.7773487
1996-12-20,15.1289,15.1289,14.8531,15.0045,5073834.9761722
1996-12-23,15.0347,15.092,14.824,14.9754,1712945.9805533
1996-12-24,15.0045,15.2163,15.0045,15.2163,1440235.8217782
1996-12-26,15.2163,15.5718,15.2163,15.5465,2275900.7175397
1996-12-27,15.6903,16.2584,15.6048,16.2313,4378128.3131051
1996-12-30,16.2313,16.2313,15.9923,16.0234,3186188.3134215
1996-12-31,15.902,15.9272,15.4834,15.4834,2077469.3659847
1997-01-02,15.5096,16.0234,15.3037,16.0234,4119175.9295798
1997-01-03,16.0817,16.1079,15.8116,15.966,2582998.1071033
1997-01-06,16.0234,16.0516,15.8728,15.902,2052023.3506034
1997-01-07,15.7845,15.7845,15.5718,15.632,2708521.0749419
1997-01-08,15.6864,15.7475,15.3833,15.3833,2238070.4392707
1997-01-09,15.4766,15.598,15.3833,15.4766,2877029.6256953
1997-01-10,15.3222,15.4475,15.259,15.3542,2373224.467556
1997-01-13,15.4766,15.6553,15.4766,15.598,1793410.7415006
1997-01-14,15.6553,16.1681,15.6553,16.0817,3981966.7808487
1997-01-15,15.9885,16.4993,15.8952,16.4711,4651186.4832584
1997-01-16,16.4711,16.4711,15.865,16.0166,4029425.0307059
1997-01-17,16.0457,16.1389,15.9885,16.1389,4767079.4202699
1997-01-20,16.1389,16.4711,16.0457,16.2584,2826133.4764548
1997-01-21,16.1079,16.3186,16.1079,16.1953,3623281.3377663
1997-01-22,16.1389,16.2934,16.1079,16.1681,3676585.7669281
1997-01-23,16.1953,16.5624,16.1389,16.2313,2549297.6324959
1997-01-24,16.1953,16.2584,15.865,16.0817,2301001.8104013
1997-01-27,15.9593,16.0166,15.7475,15.834,1682333.3347123
1997-01-28,15.9593,16.0817,15.7786,15.865,2029324.3599464
1997-01-29,15.9272,16.0817,15.8952,15.9885,2084351.3424679
1997-01-30,15.9885,16.1681,15.9593,16.1389,2016944.2155366
1997-01-31,16.1681,16.3186,16.0457,16.2584,3837874.6260147
1997-02-03,16.1079,16.2313,16.1079,16.1953,3148698.8391945
1997-02-04,16.2313,16.5925,16.1953,16.5925,2652121.6096776
1997-02-05,16.6498,16.8936,16.3488,16.4401,3990561.0144971
1997-02-06,16.3186,16.3827,16.1681,16.2584,3350576.3270884
1997-02-07,16.3827,16.5624,16.3186,16.4711,3001177.0219329
1997-02-10,16.4993,17.0753,16.4993,16.8645,3878798.9107666
1997-02-11,16.9528,17.254,16.713,17.254,3152485.7795753
1997-02-12,17.1986,17.254,17.1044,17.1986,2897320.3364309
1997-02-13,17.254,17.254,17.017,17.1675,2827160.0070584
1997-02-14,17.1675,17.1986,17.0451,17.1403,2589192.297786
1997-02-18,17.1403,17.1403,16.7712,17.0451,2824763.052951
1997-02-19,17.017,17.1044,16.9528,16.9869,1831589.0311476
1997-02-20,16.8645,17.0451,16.8004,16.8936,1800635.5812647
1997-02-21,16.8936,16.9869,16.8353,16.9227,2438213.0183714
1997-02-24,16.8353,17.1403,16.8353,17.1403,1939568.3129751
1997-02-25,17.0753,17.1044,16.8645,16.9227,1885923.0797714
1997-02-26,16.9227,16.9528,16.713,16.8353,2552733.4726403
1997-02-27,16.7712,16.8004,16.6217,16.6217,1271037.4259853
1997-02-28,16.6217,16.8936,16.5624,16.713,1576414.3214281
1997-03-03,16.6217,16.713,16.4711,16.4993,1695750.3059202
1997-03-04,16.4993,16.5333,16.3186,16.3488,2032767.407427
1997-03-05,16.4138,16.4138,16.0457,16.1953,2004905.9047881
1997-03-06,16.1389,16.2313,15.9593,16.0457,2924490.9644109
1997-03-07,16.0817,16.4711,16.0817,16.2584,2329203.0874626
1997-03-10,16.2584,16.2934,16.1681,16.2584,1686811.1497521
1997-03-11,16.2934,16.3186,16.1953,16.2313,1764526.826736
1997-03-12,16.1953,16.1953,15.6864,15.7786,2013162.423253
1997-03-13,15.6553,15.7156,15.2027,15.2979,2717807.2128688
1997-03-14,15.3222,15.565,15.2979,15.565,3280071.0751961
1997-03-17,15.5028,15.598,15.3222,15.598,2870492.5717317
1997-03-18,15.6262,15.8952,15.5028,15.7475,3659737.0740536
1997-03-19,15.7156,15.834,15.1104,15.3222,2956469.9152779
1997-03-20,15.2979,15.598,15.1104,15.1445,5497508.97007
1997-03-21,15.1104,15.3222,15.0521,15.2027,4909452.1106026
1997-03-24,15.2309,15.2979,15.1104,15.1716,3437233.2194795
1997-03-25,15.2309,15.4096,15.022,15.1104,3295891.1782283
1997-03-26,15.1445,15.3542,15.0784,15.1445,2779706.9052985
1997-03-27,15.1716,15.1716,14.3247,14.4471,4078595.5377281
1997-03-31,14.4762,14.7782,14.4471,14.6919,5422888.3291884
1997-04-01,14.5995,14.6919,14.4141,14.5995,4009826.2242486
1997-04-02,14.5394,14.5995,14.1712,14.2004,3569978.9678433
1997-04-03,14.2655,14.4141,14.1712,14.3529,3719225.3977036
1997-04-04,14.2004,14.4141,14.2004,14.4141,4443472.0826349
1997-04-07,14.6919,14.9288,14.5995,14.8395,6980727.2859045
1997-04-08,14.8647,14.9288,14.6559,14.7782,5619936.9018062
1997-04-09,14.8084,14.8326,14.5617,14.6219,2848143.6516918
1997-04-10,14.5918,14.8084,14.5617,14.6559,2999797.3318539
1997-04-11,14.5617,14.6559,14.1946,14.1946,2576122.3083366
1997-04-14,14.0362,14.1324,13.8925,14.1043,4561427.3474286
1997-04-15,14.2539,14.3772,14.1946,14.3189,3168651.8347466
1997-04-16,14.2898,14.5355,14.2256,14.5355,3052070.082315
1997-04-17,14.4704,14.8987,14.4403,14.7782,4449658.036362
1997-04-18,14.7423,14.8084,14.5617,14.6219,5333129.1933588
1997-04-21,14.685,14.685,14.4403,14.4957,1539617.7810988
1997-04-22,14.4704,14.6559,14.3461,14.5355,2877376.6074539
1997-04-23,14.6219,14.7782,14.5617,14.6219,2223971.859979
1997-04-24,14.685,14.7782,14.3461,14.3461,3220579.6626878
1997-04-25,14.5617,15.9399,14.5617,15.6048,10185832.7977
1997-04-28,15.632,15.8467,15.5688,15.8467,3174846.0254293
1997-04-29,16.2166,16.4887,16.1205,16.4274,5309056.6903396
1997-04-30,16.4274,16.609,16.305,16.5819,5516428.2276823
1997-05-01,16.5819,16.5819,16.3652,16.4887,2568211.742011
1997-05-02,16.609,16.7032,16.5226,16.5819,2933082.1092009
1997-05-05,16.5819,16.9752,16.5819,16.9179,4441061.7434746
1997-05-06,16.7955,17.0112,16.7674,16.9179,2919672.3453292
1997-05-07,16.7955,16.8897,16.7674,16.7955,3370857.7712488
1997-05-08,16.609,17.1928,16.609,17.0112,5107876.2548214
1997-05-09,17.0976,17.1335,16.7674,16.8538,2568895.4093337
1997-05-12,16.8275,16.9752,16.7674,16.9752,2922079.5956311
1997-05-13,16.7674,16.8538,16.7032,16.7324,2097073.3205392
1997-05-14,16.8538,16.9179,16.5226,16.609,1950232.0817419
1997-05-15,16.645,16.949,16.5819,16.8538,2564775.9018666
1997-05-16,16.8897,16.9752,16.7674,16.8538,3920404.8036024
1997-05-19,16.8538,16.9179,16.8275,16.8538,1108717.9178174
1997-05-20,16.7324,16.8538,16.5508,16.8538,1994936.0995385
1997-05-21,16.8538,16.949,16.7955,16.8275,3127036.6753356
1997-05-22,16.8275,16.8538,16.4887,16.5819,1779314.2214477
1997-05-23,16.645,16.8897,16.645,16.8538,2315447.3714517
1997-05-27,16.645,17.0112,16.645,16.7955,3445830.5419863
1997-05-28,16.8275,16.9179,16.7032,16.7955,1699534.1574427
1997-05-29,16.7032,16.7955,16.609,16.7955,1202260.9051696
1997-05-30,16.7324,17.1928,16.7032,17.1335,2631830.8989421
1997-06-02,17.3743,17.6492,17.219,17.4064,4347529.0523171
1997-06-03,17.3122,17.8658,17.254,17.4705,4591004.1960911
1997-06-04,17.351,17.4705,17.2851,17.4346,2356029.8225423
1997-06-05,17.4705,17.4978,17.3122,17.3122,2717122.5159266
1997-06-06,17.3122,18.0523,17.3122,17.9231,3185842.3612824
1997-06-09,17.9231,17.9231,17.4346,17.5307,4105080.4391465
1997-06-10,17.7434,18.0523,17.6803,17.9863,3568948.318762
1997-06-11,17.96,18.231,17.96,18.1096,3601618.144288
1997-06-12,18.1416,18.569,18.1416,18.4446,4106110.0586084
1997-06-13,18.5039,19.0274,18.5039,18.907,3598864.9418468
1997-06-16,18.9653,19.0575,18.8769,18.9342,3159711.6489589
1997-06-17,18.8438,19.1527,18.7496,19.0274,3321338.223229
1997-06-18,18.9342,18.9992,18.8438,18.8769,2654181.8782209
1997-06-19,18.7836,18.7836,18.5428,18.7496,2775580.1904952
1997-06-20,18.7496,18.9653,18.6263,18.7215,3817580.8264207
1997-06-23,18.5982,18.6632,18.2631,18.296,2205053.631986
1997-06-24,18.296,18.3544,18.063,18.3544,3568604.4258617
1997-06-25,18.3378,18.4922,17.8658,18.0523,2681702.5768179
1997-06-26,18.0523,18.0523,17.8027,17.9124,2233949.9021842
1997-06-27,18.0193,18.1096,17.9863,18.0824,2606382.8243218
1997-06-30,18.1747,18.5982,17.9426,18.569,2120116.2040964
1997-07-01,18.6263,18.6448,18.063,18.0931,2286215.4453089
1997-07-02,18.1747,18.296,18.0824,18.2776,1597047.8954445
1997-07-03,18.4185,18.5982,18.3845,18.4922,1335689.2912367
1997-07-07,18.5544,18.6914,18.4446,18.5039,2399360.3279767
1997-07-08,18.4446,18.4787,17.9707,18.063,2680662.6611614
1997-07-09,18.0523,18.0824,17.4346,17.5307,4719620.1407933
1997-07-10,17.4978,18.1747,17.4705,17.9231,2674480.8259122
1997-07-11,17.6211,17.6492,17.4346,17.4831,2629421.5894012
1997-07-14,17.4705,17.4978,16.8538,17.0694,3349197.6666289
1997-07-15,17.219,17.6978,16.9752,17.6492,4664593.1582717
1997-07-16,17.8027,17.8027,17.351,17.5094,3818614.5643605
1997-07-17,17.4064,17.4064,16.645,16.8994,3304145.6374543
1997-07-18,16.8538,17.254,16.7032,17.1617,6253735.6354877
1997-07-21,17.254,17.6211,17.1801,17.4978,5262632.1784222
1997-07-22,17.6211,18.2038,17.5725,18.1572,4125710.9243045
1997-07-23,18.3378,18.3378,17.6211,17.6978,3362263.5376004
1997-07-24,17.7269,17.7745,17.3122,17.3743,2993950.1229298
1997-07-25,17.558,17.6978,17.1928,17.1928,1911029.3207302
1997-07-28,17.219,17.6065,17.1928,17.5094,2993615.4966048
1997-07-29,17.5094,17.8658,17.3889,17.592,3509107.8652561
1997-07-30,17.6211,17.7745,17.6065,17.6978,2274870.0684583
1997-07-31,17.7901,17.8173,17.5725,17.76,1631092.262952
1997-08-01,17.76,17.76,17.4259,17.558,2188895.8137706
1997-08-04,17.7143,18.1572,17.7143,18.1416,1907936.3438667
1997-08-05,18.231,18.231,17.8173,17.8494,1739082.8705936
1997-08-06,17.8494,18.5165,17.8377,18.4282,2716768.3268317
1997-08-07,18.569,18.569,18.0523,18.063,2890784.3120868
1997-08-08,18.0523,18.0824,17.6677,17.9124,2449909.4954585
1997-08-11,17.96,18.5884,17.8173,18.5428,2478798.5583205
1997-08-12,18.5428,18.7496,18.4282,18.5039,4262239.4945714
1997-08-13,18.6632,18.6632,18.063,18.2776,2665877.3256886
1997-08-14,18.2776,18.6448,18.2776,18.5884,3427605.2478913
1997-08-15,18.5428,18.5544,18.1844,18.4671,4289062.1111732
1997-08-18,18.4185,18.5884,17.7434,18.2776,5945262.6743232
1997-08-19,18.2631,18.296,17.9707,18.1096,4365751.2575537
1997-08-20,18.0523,18.296,17.9426,18.296,4428686.7471621
1997-08-21,18.3544,18.5982,18.2494,18.4282,5219986.36993
1997-08-22,18.231,18.2494,17.6211,17.8027,6786427.79725
1997-08-25,18.0824,18.2155,17.96,18.0523,3652853.0383314
1997-08-26,17.8377,18.1416,17.8377,18.0368,3252220.8983714
1997-08-27,18.0038,18.3845,18.0038,18.3845,3818960.5164996
1997-08-28,18.2038,18.3845,17.9124,18.0193,4178672.4901856
1997-08-29,17.9124,18.0523,17.6978,17.7143,2396263.2326353
1997-09-02,17.7269,18.3252,17.7269,17.9863,3829274.2146494
1997-09-03,18.1747,18.296,18.1096,18.2776,7372084.6137518
1997-09-04,18.5982,18.8914,18.3544,18.5982,6579749.1938052
1997-09-05,18.7671,18.9526,18.4185,18.5982,3897022.1456227
1997-09-08,18.6263,18.9342,18.6263,18.7671,3197193.9158498
1997-09-09,18.7836,19.2878,18.739,19.1041,5032562.680042
1997-09-10,18.9653,19.2731,18.8769,18.9526,4433846.1702857
1997-09-11,18.9526,19.2109,18.907,18.9653,4318981.8231165
1997-09-12,19.0274,19.5179,18.907,19.379,3717509.0220606
1997-09-15,19.346,19.413,18.7836,18.8147,4743691.614193
1997-09-16,19.0129,19.9987,18.9992,19.5179,6742757.5173932
1997-09-17,19.685,19.685,19.346,19.346,4867494.0879109
1997-09-18,19.6393,19.9452,19.4907,19.5461,6268184.2853966
1997-09-19,19.379,19.7471,19.2731,19.2731,11829995.050101
1997-09-22,19.346,19.5936,19.2567,19.2731,7400630.8133328
1997-09-23,19.3023,19.5023,19.2109,19.4246,5162899.1188651
1997-09-24,19.4528,19.685,19.3975,19.3975,4663222.734768
1997-09-25,19.3654,19.379,18.9837,18.9837,3006677.2490983
1997-09-26,18.9992,19.4412,18.9992,19.4412,3511170.1930382
1997-09-29,19.379,19.5645,19.346,19.4246,3450987.9058709
1997-09-30,19.4412,19.884,19.4412,19.685,4834137.5062038
1997-10-01,19.7908,20.0987,19.7344,19.9151,4090294.0740542
1997-10-02,19.8258,20.023,19.7908,19.9316,3786289.6613542
1997-10-03,20.3726,20.3726,19.9151,19.9569,4527039.0870208
1997-10-06,20.1599,20.3425,20.023,20.2862,2689268.2206239
1997-10-07,20.3143,20.7736,20.3143,20.7115,6955283.3297621
1997-10-08,20.6863,20.8553,20.3794,20.6222,4459292.185667
1997-10-09,20.3425,20.3794,19.9569,19.9569,3396999.8093864
1997-10-10,19.7577,19.9414,19.6801,19.7908,3769779.7132827
1997-10-13,19.8481,20.1258,19.8481,20.0336,2238763.3731686
1997-10-14,20.0549,20.0705,19.7577,19.8209,2817189.1721894
1997-10-15,19.884,20.359,19.884,20.1258,5322815.495209
1997-10-16,20.3794,20.4085,19.8364,19.8675,3795227.787903
1997-10-17,19.7577,20.0065,19.5276,20.0065,3489504.940321
1997-10-20,19.9151,20.4357,19.6325,20.2395,3286266.2954985
1997-10-21,20.0987,20.4716,20.0549,20.3425,2827849.8520979
1997-10-22,20.5007,21.0544,20.3794,20.7786,8149290.8053252
1997-10-23,20.3794,20.8747,20.3425,20.3794,7054670.43718
1997-10-24,20.7445,20.7445,19.9569,20.2502,7092840.4898714
1997-10-27,20.0832,20.6688,19.5276,19.5402,6743786.1072356
1997-10-28,18.5223,20.2502,18.4612,20.0065,10401116.960607
1997-10-29,20.0336,20.2395,19.5276,19.6976,6148158.4558649
1997-10-30,19.6325,19.8481,19.4965,19.5121,3724731.8025859
1997-10-31,19.884,19.9414,19.6228,19.7577,3626726.4444858
1997-11-03,19.9414,20.0832,19.8481,20.0832,3824807.7254237
1997-11-04,20.1258,20.2395,19.7577,20.0336,4802498.3297592
1997-11-05,20.0336,20.5299,19.884,20.2395,3440672.1484822
1997-11-06,20.0336,20.1113,19.6976,19.7908,3422445.8247677
1997-11-07,19.5121,20.3891,19.3712,20.2502,4237822.0690326
1997-11-10,20.2657,20.4357,20.023,20.0336,4277374.9006612
1997-11-11,20.3425,20.6533,20.189,20.6047,2758039.5933424
1997-11-12,20.4085,20.7445,20.3891,20.424,4306947.6308459
1997-11-13,20.4716,21.2127,20.189,20.2862,7975618.7129703
1997-11-14,20.3143,20.932,20.2968,20.5931,5674961.8250889
1997-11-17,20.7339,20.9485,20.6222,20.8553,4001567.6465448
1997-11-18,20.7445,21.4895,20.7445,21.3176,6359658.7672498
1997-11-19,21.1787,21.7983,21.1447,21.3943,5921873.8386267
1997-11-20,21.47,21.5642,21.1612,21.1612,5582793.3797183
1997-11-21,21.3497,21.675,21.2738,21.4069,6087290.442136
1997-11-24,21.3797,21.3797,20.8854,20.8854,3673488.6715867
1997-11-25,21.3331,21.5827,21.2738,21.4069,5134014.1744811
1997-11-26,21.5953,21.9965,21.5011,21.808,5601711.6077111
1997-11-28,21.8556,22.1801,21.7818,22.0421,1491129.9117797
1997-12-01,21.9188,22.1626,21.675,22.013,6408490.5294691
1997-12-02,21.9664,22.013,21.7818,21.8993,5256096.1540781
1997-12-03,21.9819,22.3947,21.9188,22.1052,6210065.3556309
1997-12-04,22.2927,22.5355,22.1801,22.1975,9351545.532778
1997-12-05,22.0421,22.2927,22.013,22.1519,5254031.7670569
1997-12-08,22.1975,22.3199,22.1519,22.2112,3710629.1048163
1997-12-09,22.1626,22.3044,22.0897,22.1344,2981916.9602786
1997-12-10,22.1247,22.415,22.0421,22.384,4775672.6242989
1997-12-11,22.384,22.5996,22.013,22.0295,6112735.4278978
1997-12-12,22.0596,22.2286,21.9188,22.1052,3142172.0814255
1997-12-15,22.1052,22.6578,22.0751,22.3393,3890489.210137
1997-12-16,22.3684,22.5714,22.1626,22.1626,2827160.0070584
1997-12-17,22.3044,22.5074,22.1247,22.2112,4279775.9732464
1997-12-18,22.2733,22.384,22.0596,22.1626,5033941.3405015
1997-12-19,21.9819,22.4588,21.7983,22.3393,8316767.6773778
1997-12-22,22.3044,22.35,22.0421,22.2451,4161132.9226521
1997-12-23,22.2927,22.2927,21.9965,22.0295,2643523.2575513
1997-12-24,22.0421,22.0751,21.9188,21.9489,1814048.4339948
1997-12-26,22.0421,22.0897,21.8897,21.8897,779609.32339747
1997-12-29,21.8993,22.3684,21.808,22.2587,3983337.2043525
1997-12-30,22.35,22.4909,22.2927,22.4792,2418273.4078723
1997-12-31,22.3199,22.4909,22.2451,22.4792,5413947.1137814
1998-01-02,22.8444,22.9367,22.4588,22.4588,6079383.9942881
1998-01-05,22.3199,22.4306,21.7041,21.7818,5611681.4129607
1998-01-06,21.7983,22.4306,21.7983,22.3044,7008931.6518242
1998-01-07,22.3082,22.3247,22.0013,22.0489,5925319.9749657
1998-01-08,22.0489,22.1519,21.7041,21.7333,6195280.0201581
1998-01-09,21.6594,22.1703,21.4264,21.5642,5934600.9647952
1998-01-12,21.1107,21.9819,21.1107,21.9528,5948704.6921842
1998-01-13,22.0489,22.3247,21.6857,22.25,4452073.5236196
1998-01-14,22.2616,22.2791,21.8731,22.25,2912448.5351846
1998-01-15,22.2791,22.3558,22.1519,22.1703,2624610.1776557
1998-01-16,22.3247,22.4365,22.1703,22.1975,4018757.1434611
1998-01-20,22.2345,22.6345,22.1703,22.5743,3494666.4226835
1998-01-21,22.4219,22.5608,22.3082,22.4656,4181081.7997263
1998-01-22,22.3899,22.7347,22.3247,22.6686,4875059.7317169
1998-01-23,22.6686,22.857,22.5608,22.6686,5744429.2205635
1998-01-26,22.6686,22.7929,22.6054,22.6054,3296572.7863119
1998-01-27,22.654,23.1813,22.654,22.8239,7570853.6804902
1998-01-28,22.9784,23.262,22.8395,22.857,5323844.0850514
1998-01-29,22.7929,23.262,22.7929,22.9492,5979998.9461091
1998-01-30,23.1347,23.1813,22.9949,23.059,4777391.0591809
1998-02-02,23.262,23.3679,23.1056,23.1347,5715886.1098408
1998-02-03,23.1552,23.3552,23.1347,23.2921,4136716.5267327
1998-02-04,23.3213,23.3679,22.9648,22.9784,4847893.2222147
1998-02-05,22.9317,23.059,22.6686,22.6686,5758188.0254328
1998-02-06,22.6987,23.0143,22.6686,22.6686,4633992.8678641
1998-02-09,22.7628,22.7929,22.5608,22.5879,3818272.7306991
1998-02-10,22.7162,22.7433,22.3743,22.3899,4177985.7340044
1998-02-11,22.3899,22.4869,22.2345,22.4656,3612279.8538159
1998-02-12,22.3743,22.3743,21.8246,22.2791,6228289.6201064
1998-02-13,22.25,22.3442,21.9382,22.1393,3715441.5461811
1998-02-17,22.3558,22.4005,22.1869,22.3442,3711319.9794752
1998-02-18,22.4005,22.5132,22.2995,22.4365,2922079.5956311
1998-02-19,22.2995,22.4219,22.0596,22.0596,3383235.8564198
1998-02-20,22.1703,22.215,22.0936,22.1703,4853050.5860994
1998-02-23,22.3247,22.3247,22.1052,22.215,4921144.4692118
1998-02-24,22.1975,22.215,21.8731,22.0596,5039450.8342421
1998-02-25,22.215,22.215,21.9819,22.1393,3843720.8053193
1998-02-26,22.1052,22.2345,21.9819,22.215,3644261.8935414
1998-02-27,22.1703,22.384,22.1519,22.3558,2317854.6217536
1998-03-02,22.3247,23.0726,22.3082,22.9949,5748211.012847
1998-03-03,22.9949,23.3552,22.9949,23.1998,6746887.3210548
1998-03-04,23.0726,23.1649,22.7803,22.9016,4234041.3063685
1998-03-05,22.6686,23.025,22.6686,22.9784,3431734.0219335
1998-03-06,23.2289,24.0351,23.1649,23.7456,5568699.9485238
1998-03-09,23.5524,23.6932,23.4145,23.4145,3803137.3246092
1998-03-10,23.4785,23.5727,23.3387,23.3552,3101594.7784322
1998-03-11,23.2289,23.9341,23.2289,23.8223,3160399.4347594
1998-03-12,23.6651,23.9904,23.5407,23.6651,3004613.8916967
1998-03-13,23.6932,24.1303,23.6932,23.9904,3492599.9764235
1998-03-16,24.1002,24.8791,24.1002,24.6004,3666266.920681
1998-03-17,24.6577,24.8149,24.4896,24.6295,4256395.3745056
1998-03-18,24.6295,24.9568,24.6295,24.9092,5067640.7854893
1998-03-19,24.8519,25.8445,24.8014,25.6589,6471075.9484605
1998-03-20,25.8445,26.4029,25.7794,26.032,9739455.6946669
1998-03-23,26.032,26.0951,25.6891,25.8717,5791542.5479009
1998-03-24,25.9105,26.2165,25.7794,26.1067,4488181.2485289
1998-03-25,26.1067,26.3107,25.5473,25.7697,4333766.1289699
1998-03-26,25.4715,25.8163,25.4278,25.4278,4017387.7495768
1998-03-27,25.3463,25.4278,24.9713,25.1579,3746051.1031639
1998-03-30,25.253,25.6425,25.188,25.2705,3083365.3658594
1998-03-31,25.2987,26.0951,25.2705,25.4715,3803829.2288876
1998-04-01,25.5036,25.5211,25.1579,25.253,3727143.1713655
1998-04-02,25.3161,25.4715,25.1763,25.3783,4601665.9056191
1998-04-03,25.6589,25.7231,25.3463,25.4842,3555191.5731316
1998-04-06,25.5657,25.5959,25.0354,25.1404,3983337.2043525
1998-04-07,25.4492,25.5706,24.8208,25.1948,5654331.3399308
1998-04-08,25.1948,25.2462,24.1118,24.1118,7752783.3209295
1998-04-09,24.4149,24.648,24.0661,24.3313,5871665.4751868
1998-04-13,24.3313,24.3313,23.4368,23.6291,5822151.0752642
1998-04-14,23.7874,24.0185,23.6126,23.6418,5607902.7095355
1998-04-15,23.6291,23.8457,23.16,23.1678,6569778.3589363
1998-04-16,23.0648,23.2824,22.9648,23.2231,7024752.7844757
1998-04-17,23.2329,24.2866,23.0474,24.0827,7259631.6353624
1998-04-20,24.1002,24.242,23.7874,24.0185,4850989.2879366
1998-04-21,23.8457,24.2585,23.6582,24.1565,3683464.654553
1998-04-22,24.1002,24.7111,24.1002,24.5372,4038359.0387767
1998-04-23,24.1565,24.4149,23.4708,23.7524,5368206.2691866
1998-04-24,23.1863,23.6291,23.16,23.362,6347275.5339816
1998-04-27,22.9852,23.16,22.8444,23.0299,4988204.6143846
1998-04-28,23.3144,23.3144,22.857,22.9852,3613651.3069391
1998-04-29,23.0474,23.2824,22.9542,23.1396,4024265.6075823
1998-04-30,23.3144,23.9709,23.2329,23.4844,4683165.4341254
1998-05-01,23.7874,24.4693,23.6126,24.4149,6089354.8291571
1998-05-04,24.7888,25.1472,24.5722,24.8791,5650888.2924502
1998-05-05,24.8519,24.9607,24.6004,24.8684,4159414.4877702
1998-05-06,24.7577,24.8014,24.2225,24.2225,3697565.2930837
1998-05-07,24.1448,24.1448,23.6126,23.8797,3578579.3792086
1998-05-08,23.8321,24.206,23.6291,23.7223,3514954.0445607
1998-05-11,23.9079,24.1924,23.1863,23.3912,5395373.8083082
1998-05-12,23.3446,23.6126,23.2824,23.565,3021117.6620514
1998-05-13,23.5018,23.5845,23.0299,23.1396,5621653.2774491
1998-05-14,22.9074,23.2504,22.654,22.8725,5579700.4028548
1998-05-15,22.8725,22.9542,22.8239,22.89,6219696.4160775
1998-05-18,22.9367,22.9852,22.4365,22.7162,6841800.7319108
1998-05-19,22.7162,22.8084,22.5491,22.5491,4966883.2545677
1998-05-20,22.654,23.1863,22.5938,23.16,4428340.7950229
1998-05-21,23.2504,23.5018,23.16,23.2688,4151851.9328226
1998-05-22,23.3144,23.4708,23.296,23.3446,2334705.373867
1998-05-26,23.4106,23.4241,22.9201,22.9648,3414884.2994395
1998-05-27,22.8725,23.0143,22.6686,22.7803,3436544.4040594
1998-05-28,22.8084,23.0299,22.7987,22.8725,3026968.9894534
1998-05-29,22.9648,23.1863,22.7803,23.0008,3085088.9488385
1998-06-01,23.3446,23.7524,23.1396,23.7524,5388152.0574025
1998-06-02,23.7524,23.8321,23.5466,23.7524,3554845.6209925
1998-06-03,23.8797,24.005,23.8156,23.8612,3924189.6847443
1998-06-04,23.8457,23.9709,23.5018,23.8612,2395919.3397351
1998-06-05,23.8797,24.4693,23.8612,24.3032,3363640.1388209
1998-06-08,24.2866,24.3954,23.7524,23.7874,3278008.747414
1998-06-09,23.8457,24.2866,23.8321,24.2225,2558577.592706
1998-06-10,24.1565,24.4615,24.0478,24.1303,2251137.3398617
1998-06-11,24.0351,24.0827,23.7524,23.8797,2216751.1386927
1998-06-12,23.8797,24.0661,23.7398,23.9283,2631830.8989421
1998-06-15,23.9709,24.206,23.7223,23.8457,3100558.9812535
1998-06-16,23.9079,24.0351,23.4552,23.7398,5124036.1322758
1998-06-17,23.8457,24.1924,23.8156,23.8952,3326496.6167331
1998-06-18,23.8457,24.1118,23.8457,23.9904,2454034.1510229
1998-06-19,24.0478,24.4615,24.0185,24.3614,4388104.2960714
1998-06-22,24.3313,24.5372,24.1002,24.1002,2859832.9214428
1998-06-23,24.3527,24.7111,24.3313,24.6946,2418613.1822947
1998-06-24,24.0351,24.0351,23.16,23.2231,13113420.857452
1998-06-25,23.3727,23.5193,22.5938,23.0299,11147024.779777
1998-06-26,23.0648,23.1105,22.5938,22.8725,4967918.0221269
1998-06-29,23.0775,23.2688,22.8239,22.9201,3696873.3888053
1998-06-30,23.4708,23.5301,22.7162,22.9074,4350448.0234916
1998-07-01,23.093,23.4106,22.8725,23.3144,3326329.8183802
1998-07-02,23.2504,23.5018,23.1231,23.3446,2414146.693069
1998-07-06,23.3727,23.7874,23.3727,23.6291,3151975.0883222
1998-07-07,23.6291,23.8457,23.4708,23.5301,3607637.2996622
1998-07-08,23.7913,23.8865,23.5727,23.7282,2311835.4663793
1998-07-09,23.7282,23.8554,23.5087,23.5727,3036257.1866192
1998-07-10,23.5087,23.7913,23.3504,23.5087,2608611.9504568
1998-07-13,23.5087,23.8865,23.5087,23.7913,3359172.6199758
1998-07-14,23.7282,23.7593,23.1289,23.2504,2456788.3830835
1998-07-15,22.8444,22.9648,22.4306,22.6821,5389010.7600337
1998-07-16,22.654,23.0299,22.5879,22.9074,5158091.8255975
1998-07-17,23.0008,23.0008,22.6821,22.8084,4320354.3058592
1998-07-20,22.9074,23.093,22.6821,23.0008,3496212.9111153
1998-07-21,23.0299,23.093,22.1771,22.4306,4553863.7628616
1998-07-22,22.4967,23.193,22.1451,23.193,5928079.3551236
1998-07-23,23.0299,23.2504,22.1451,22.2733,5452978.9579624
1998-07-24,22.3393,23.2873,22.3044,22.8725,5434062.7892084
1998-07-27,22.8725,23.3144,22.654,22.7803,4507094.3284244
1998-07-28,22.7162,22.7162,21.7983,22.4306,10005295.202773
1998-07-29,22.7162,23.193,22.5209,23.193,6504433.559787
1998-07-30,23.2873,23.4145,23.1289,23.2504,3236228.8488892
1998-07-31,23.16,23.4145,22.8084,22.9542,3444112.1071044
1998-08-03,23.0299,23.7282,22.8444,23.599,3425199.0272089
1998-08-04,23.7282,23.7282,22.1451,22.2733,5664125.0802524
1998-08-05,22.1771,22.3684,21.2263,21.7041,6022300.8617011
1998-08-06,21.5759,22.1451,21.5759,21.9265,4125372.1795015
1998-08-07,22.0188,22.0188,21.1612,21.3254,4350105.1602107
1998-08-10,21.2923,21.6411,20.8475,20.8475,4243326.4146758
1998-08-11,20.6911,21.1981,20.4716,21.1369,4359731.07256
1998-08-12,21.1369,21.2622,20.7844,21.0078,3253764.2979447
1998-08-13,21.0971,21.8314,21.0971,21.7333,4340128.1476249
1998-08-14,21.6411,21.7041,20.7562,20.8154,3923672.8157745
1998-08-17,20.7844,21.6711,20.6581,21.5759,3373269.1400286
1998-08-18,21.5138,21.8897,21.3254,21.8897,3650964.7162383
1998-08-19,21.8897,22.0538,21.7333,21.8897,3731781.6070414
1998-08-20,21.9265,22.2733,21.5759,22.1188,3418149.2227532
1998-08-21,21.9897,22.0188,21.0078,21.8897,5441627.403395
1998-08-24,22.2112,22.4588,22.0188,22.1451,2945634.2000609
1998-08-25,22.5209,22.8444,21.6711,21.7983,3697565.2930837
1998-08-26,21.3836,22.0819,21.3555,21.7682,3373951.7777319
1998-08-27,21.3836,22.2383,21.3836,21.8614,4891051.781199
1998-08-28,21.7983,23.2873,21.5138,22.8725,5058359.7956598
1998-08-31,22.7162,23.3504,21.9897,22.3393,6610355.6619296
1998-09-01,22.3393,22.3393,20.7844,21.9897,5434753.6638673
1998-09-02,21.3254,21.9528,21.0398,21.0708,4790632.9950803
1998-09-03,20.9427,21.5138,20.5649,21.1981,5279487.0490135
1998-09-04,21.4487,21.4827,20.7562,21.3254,3684497.3628733
1998-09-08,21.5138,22.2733,21.0971,22.2733,4588596.9457892
1998-09-09,22.2733,22.3393,21.8314,22.0819,2970229.7497667
1998-09-10,21.8314,22.0188,21.5138,21.7333,3712694.5214568
1998-09-11,21.5138,22.5608,21.4487,22.5608,3910948.7784644
1998-09-14,22.8444,23.1289,22.7803,23.1289,3046397.9086994
1998-09-15,22.9648,23.1289,22.6821,22.8444,2972286.9294516
1998-09-16,22.7803,22.8084,22.0188,22.4588,3874844.1424135
1998-09-17,21.7682,22.0538,21.6711,21.7682,2626843.4222686
1998-09-18,22.1451,23.0299,21.9528,22.9074,5305621.8798148
1998-09-21,22.4588,23.093,21.9265,22.6821,3332001.9919959
1998-09-22,22.6821,23.3504,22.654,23.2231,2712992.712265
1998-09-23,23.4708,23.6651,23.1289,23.6349,4356122.256346
1998-09-24,23.599,23.9215,23.3504,23.7913,3872608.8385618
1998-09-25,23.0299,24.3614,23.0299,23.9215,4564521.3539117
1998-09-28,24.4275,24.4566,24.0419,24.105,4343401.3078943
1998-09-29,24.2332,25.5308,24.14,25.118,7031284.690342
1998-09-30,24.8014,25.3394,24.3614,24.5207,7141674.3113297
1998-10-01,24.4275,25.0258,24.4275,24.547,5733257.8494019
1998-10-02,24.9316,26.4136,24.9316,26.0087,8827796.6456617
1998-10-05,25.8794,26.8244,25.5959,26.8244,9401760.0739347
1998-10-06,26.6991,26.6991,26.0989,26.3234,6127009.0424981
1998-10-07,26.1378,26.5195,25.2754,26.0087,7674365.4434725
1998-10-08,25.4978,26.3292,25.4336,26.3292,6742412.5948735
1998-10-09,26.0087,26.0728,25.3394,25.3734,3622591.4927268
1998-10-12,25.4667,25.4667,24.3527,24.6703,3450474.1257595
1998-10-13,24.9888,25.1822,24.5139,25.118,4771205.1054537
1998-10-14,24.476,25.6221,24.476,25.5308,5466214.7161451
1998-10-15,25.3734,26.739,25.1472,26.1378,4794076.0425608
1998-10-16,26.4855,26.4855,25.1472,25.2579,4863195.4266574
1998-10-19,25.1822,25.3734,24.8276,25.2754,2554795.8004224
1998-10-20,25.2754,25.7231,25.085,25.1822,2950623.7359733
1998-10-21,25.4978,26.0087,25.1472,25.5308,2643523.2575513
1998-10-22,25.3083,26.1698,25.2462,26.0407,3658019.6687912
1998-10-23,26.1698,26.6137,25.7532,26.266,3103826.9934255
1998-10-26,26.3292,26.7759,26.2019,26.4855,2283983.2303156
1998-10-27,26.9021,26.9963,26.4204,26.7108,3779412.8329682
1998-10-28,26.9021,26.9682,25.7532,25.8163,2803262.5393477
1998-10-29,26.1378,26.7759,25.7852,26.7759,3391493.4045042
1998-10-30,27.0265,27.2819,26.806,27.1236,3922640.1074542
1998-11-02,27.5373,27.8297,27.0906,27.6374,4830006.6729226
1998-11-03,27.8297,28.2056,27.6636,28.1124,3878451.929008
1998-11-04,28.2716,28.6542,27.9851,28.2415,4940577.5069357
1998-11-05,27.9851,28.4339,27.7676,28.4339,3007194.1180682
1998-11-06,28.3046,28.3988,28.0492,28.3678,3217999.4363164
1998-11-09,28.3046,28.3678,27.887,28.3046,3897879.8186345
1998-11-10,28.1124,28.7805,28.1124,28.496,4150816.135644
1998-11-11,28.2415,28.3357,27.9501,28.0142,2795184.1450498
1998-11-12,28.0793,28.1425,27.4441,27.5082,2123896.9667605
1998-11-13,27.4742,27.6015,27.1537,27.4742,2359810.5852064
1998-11-16,27.6636,27.9851,27.6636,27.8559,2297569.0591153
1998-11-17,27.887,29.1301,27.8559,28.559,3477471.7776699
1998-11-18,28.461,28.5931,28.0142,28.0793,2972980.8929688
1998-11-19,28.0492,28.3988,28.0492,28.2415,2002679.8675115
1998-11-20,28.6542,29.0359,28.496,29.0359,2911072.9635834
1998-11-23,28.9107,29.3866,28.7475,29.2924,3458381.6032269
1998-11-24,29.1301,29.3866,28.8116,29.2924,3387198.8617286
1998-11-25,29.3235,30.0267,29.1952,29.8343,2727255.0010511
1998-11-27,29.5148,29.5458,29.104,29.104,817781.43532781
1998-11-30,28.9719,29.104,28.3357,28.3678,3402666.8349047
1998-12-01,28.0492,28.3988,27.92,28.1764,3130312.9244633
1998-12-02,28.0492,28.461,27.887,27.9851,2906436.5871465
1998-12-03,28.1124,29.0359,28.0793,28.7475,5264693.476585
1998-12-04,28.8116,29.1301,28.6232,28.9719,3692574.7275519
1998-12-07,28.9719,29.2312,28.6835,29.1952,2349501.0055345
1998-12-08,28.1764,29.9916,28.1764,29.5779,3069265.7569481
1998-12-09,29.3235,29.4808,28.1124,28.6232,3925909.1492457
1998-12-10,28.5931,28.6835,28.3357,28.6232,3216109.0549843
1998-12-11,28.7475,28.7805,27.7676,27.887,3685700.9880243
1998-12-14,27.7268,27.7928,26.5477,27.2819,4819862.861984
1998-12-15,27.1537,27.6374,27.0265,27.6015,3209577.149118
1998-12-16,27.4101,27.7676,27.2168,27.5723,2887173.4366339
1998-12-17,27.8559,28.7164,27.7268,28.461,3239321.8257527
1998-12-18,28.1764,29.0359,28.1764,28.9408,4449658.036362
1998-12-21,28.8116,30.0267,28.559,29.8994,3843891.72215
1998-12-22,29.8343,29.8343,29.104,29.1952,4176779.0199951
1998-12-23,29.0661,29.3866,28.3988,29.3574,3224189.5085212
1998-12-24,29.4215,29.6711,29.3574,29.4808,1025838.6992321
1998-12-28,29.5779,29.9275,29.4488,29.7372,2200756.0003521
1998-12-29,29.7061,30.5035,29.609,30.4675,2832493.435871
1998-12-30,30.5958,31.2009,29.3235,29.3235,3840278.7874582
1998-12-31,29.4488,29.5458,27.0265,27.5373,7031624.4647644
1999-01-04,28.0492,28.0492,26.1067,26.4855,15888310.173288
1999-01-05,26.6477,28.0492,26.6137,28.0492,12917224.809749
1999-01-06,28.9496,29.7255,28.6951,28.6951,9579031.7159283
1999-01-07,29.1418,29.2701,28.3726,28.7611,4742657.8762533
1999-01-08,28.9496,29.1137,28.3726,29.0807,6750152.2443685
1999-01-11,28.7611,28.7903,27.5723,28.2124,5648140.2381064
1999-01-12,28.2124,28.6291,27.4101,27.6015,4214611.357503
1999-01-13,26.3234,28.3425,26.2592,28.2124,6705445.1377135
1999-01-14,28.4387,28.4387,27.3461,27.6374,5447306.7843468
1999-01-15,27.7676,27.8618,26.4495,27.2819,10280581.469442
1999-01-19,29.4681,30.0082,28.6951,29.7255,13930000.726867
1999-01-20,29.7877,29.8187,28.9855,29.5333,11094583.171725
1999-01-21,29.8809,29.9431,29.5974,29.9431,6063555.6543004
1999-01-22,29.9159,30.2713,29.405,30.1442,4850815.2822476
1999-01-25,29.9159,30.1063,27.7005,27.955,6395595.5753283
1999-01-26,29.0156,29.0156,28.2483,28.5387,6887022.6482968
1999-01-27,28.6951,29.1418,28.6291,28.6291,5824209.2845685
1999-01-28,29.8538,30.59,29.6245,30.2083,8096847.1380334
1999-01-29,30.3355,30.8133,29.4681,30.8133,7370882.0182202
1999-02-01,30.6201,30.656,29.7877,30.5559,9169797.1053641
1999-02-02,30.4928,30.8133,29.9431,30.8133,5342411.2128078
1999-02-03,30.4268,30.7813,30.1703,30.7813,5308543.9398476
1999-02-04,31.0368,31.0368,30.2976,30.656,5571788.8069095
1999-02-05,30.6201,30.6201,29.7877,29.8809,4132762.7879991
1999-02-08,29.7877,30.2083,29.34,30.2083,3374301.848349
1999-02-09,30.045,30.1442,29.5333,29.9159,4704145.9899005
1999-02-10,29.5974,29.9431,29.5614,29.7508,2995327.7537699
1999-02-11,29.4681,29.7508,29.4681,29.7508,3974571.0242539
1999-02-12,29.6595,29.7877,29.4323,29.6886,4786852.2324162
1999-02-16,29.5333,30.045,29.4973,29.7255,3866242.7014289
1999-02-17,29.4681,30.0082,29.405,29.4323,3730405.0058209
1999-02-18,29.405,30.1442,29.1787,30.0082,3206826.0059158
1999-02-19,30.0082,30.2345,29.405,29.4973,3867964.2251691
1999-02-22,29.5333,30.9105,29.4323,30.8454,5040988.0560987
1999-02-23,30.9105,30.9105,28.8864,29.3691,9598633.6112439
1999-02-24,29.3691,30.5559,29.34,30.0713,4753326.7931174
1999-02-25,30.0082,30.045,28.7611,29.6245,4644308.6252529
1999-02-26,29.7255,29.7877,29.205,29.5974,3940355.7399156
1999-03-01,29.2701,29.4323,28.5387,28.6679,2984839.0203115
1999-03-02,28.5649,29.0807,27.9919,27.9919,4792521.3171734
1999-03-03,28.1833,28.3726,27.9919,28.055,4513107.3060819
1999-03-04,28.2124,28.6679,27.8919,28.055,4366956.9419436
1999-03-05,28.7611,28.8233,28.0861,28.4066,4280119.8661467
1999-03-08,28.0861,28.3104,27.8919,28.055,3444456.0000047
1999-03-09,27.8618,28.3104,27.7345,28.022,3930206.7808796
1999-03-10,28.1162,28.1833,27.4742,27.7977,5157398.8916996
1999-03-11,27.8297,28.3104,27.7977,28.2765,4169216.4650475
1999-03-12,28.6951,28.6951,27.955,28.3425,4078771.6026561
1999-03-15,27.8919,28.5028,27.8919,28.1492,3412476.0195181
1999-03-16,28.2483,28.3726,27.8919,28.2765,4390169.7127121
1999-03-17,28.4066,28.4066,27.7676,27.7977,2989824.437746
1999-03-18,27.7676,28.1833,27.7005,27.8297,3755848.9619632
1999-03-19,27.4742,27.8297,27.2537,27.2537,6114115.1179768
1999-03-22,27.2537,27.9268,27.1236,27.2168,3069780.5666791
1999-03-23,27.1537,27.2168,26.0029,26.1971,6721607.0744069
1999-03-24,26.1971,27.3168,26.0659,26.9323,5140374.1338972
1999-03-25,26.7682,26.9604,26.3515,26.8322,3721294.9328221
1999-03-26,26.8322,26.8322,26.3855,26.4136,3003578.094518
1999-03-29,26.4495,27.0595,26.3515,26.8963,3521831.9025662
1999-03-30,26.67,27.3168,26.5428,27.0265,4713603.0446579
1999-03-31,27.0906,27.2819,26.3855,26.5428,4528758.5515222
1999-04-01,26.4136,26.6079,26.1573,26.5778,4752976.7225003
1999-04-05,26.5778,26.8963,26.3855,26.6419,4137064.5381108
1999-04-06,26.1971,27.0265,26.1971,27.0265,3952908.860395
1999-04-07,27.3567,27.8035,27.0973,27.8035,5833841.3746346
1999-04-08,27.9385,28.6475,27.7413,28.5494,6781790.3911937
1999-04-09,28.5202,28.9408,28.3231,28.9107,3961842.8684659
1999-04-12,28.6475,29.104,28.3561,29.0359,3042956.9204577
1999-04-13,28.7106,28.9107,28.4231,28.5863,3167959.9304682
1999-04-14,28.7767,28.7767,28.3231,28.6125,4737506.6900854
1999-04-15,28.5863,29.6187,28.5494,29.5197,4930430.6071387
1999-04-16,29.5546,30.2665,29.4556,30.0713,4520503.0626767
1999-04-19,30.1383,30.9105,29.9382,30.1024,7368818.6608186
1999-04-20,30.1024,30.1383,29.2642,29.4215,4747816.2697573
1999-04-21,29.3924,30.2665,28.9408,30.2665,4440726.08753
1999-04-22,29.8722,30.1383,29.104,29.9382,4181422.6037682
1999-04-23,30.1645,30.8813,30.0713,30.7181,4322596.8170472
1999-04-26,30.59,30.9444,29.4915,29.7187,7095593.6923126
1999-04-27,29.848,30.656,29.3574,30.59,4392916.7374364
1999-04-28,30.6201,30.9444,29.6838,30.1024,4602696.5547003
1999-04-29,30.4928,30.9105,30.3627,30.4268,4045587.9970186
1999-04-30,30.2976,30.3938,29.1301,29.81,6093138.6806796
1999-05-03,29.8722,31.1076,29.7187,31.1076,6031576.7034333
1999-05-04,30.656,31.0105,29.4556,29.6838,6166559.8148879
1999-05-05,29.6498,30.2306,29.6187,30.2005,3008394.6543608
1999-05-06,29.4215,29.9382,28.8116,28.9107,4006901.0753574
1999-05-07,29.4215,30.1383,29.3924,30.1024,5102372.9387976
1999-05-10,29.6187,29.6838,28.259,28.8116,6755647.3234367
1999-05-11,29.1681,30.1383,28.7767,30.0373,4834654.3751736
1999-05-12,30.3297,30.3297,28.8738,29.3924,10254956.300273
1999-05-13,29.3924,30.2976,29.0359,30.2665,8236982.4652754
1999-05-14,29.4915,29.747,28.6475,28.9719,11041100.618396
1999-05-17,29.0359,30.2665,28.5863,30.2665,7125339.3985668
1999-05-18,29.747,30.0082,28.4572,28.9107,10968714.251747
1999-05-19,29.1681,29.848,29.104,29.6838,6962678.0567375
1999-05-20,29.2924,29.7819,28.5494,28.7106,12801507.937665
1999-05-21,28.9107,29.104,28.5202,28.7106,3979387.5840966
1999-05-24,28.9107,29.104,28.6475,28.7475,3531460.9037738
1999-05-25,29.1681,29.3574,28.5494,28.5494,5222561.4482041
1999-05-26,28.7106,29.0661,28.3231,28.8738,4246934.2012703
1999-05-27,28.4853,28.7767,27.9666,27.9666,3813796.9748982
1999-05-28,28.0016,28.8417,28.0016,28.3231,3006848.165929
1999-06-01,28.3231,28.4231,27.9666,28.3921,2881498.1741599
1999-06-02,28.5863,28.8417,28.0307,28.259,2617043.5042303
1999-06-03,28.3231,28.3231,27.8035,28.1298,2806184.5993806
1999-06-04,28.3921,28.5202,28.0666,28.5202,4075676.5665537
1999-06-07,28.7475,28.8417,28.5494,28.6835,3154896.1187356
1999-06-08,29.2312,29.81,29.104,29.4556,6367738.1911673
1999-06-09,29.5546,29.81,29.2924,29.4915,2697344.555683
1999-06-10,29.2312,29.848,29.004,29.6498,3243102.5884168
1999-06-11,29.848,29.9382,29.4556,29.6498,3599381.8108168
1999-06-14,30.0082,31.4942,29.9382,31.4942,7898760.7089982
1999-06-15,31.0746,31.3368,30.656,30.7502,5241485.8539137
1999-06-16,31.298,31.298,30.8454,30.9105,3766861.7717277
1999-06-17,30.9105,31.4009,30.7502,31.3621,3398204.4641568
1999-06-18,31.2368,31.6913,31.2368,31.5272,6175505.1487729
1999-06-21,31.5563,31.9166,31.2669,31.5272,2924141.9234133
1999-06-22,31.4009,31.4942,31.1076,31.1368,2516968.6110119
1999-06-23,31.0368,31.2009,30.8813,30.9105,3489504.940321
1999-06-24,30.2665,30.6201,30.1645,30.5249,4610433.115337
1999-06-25,30.5249,30.9736,30.4928,30.9736,3209752.1844266
1999-06-28,31.0368,31.3621,30.3938,30.3938,5301145.0943945
1999-06-29,30.2976,31.2669,30.2976,31.2669,5081743.483259
1999-06-30,31.2669,33.8222,30.8813,33.8222,9943220.4750344
1999-07-01,32.5917,33.1093,32.4965,32.7907,6390264.2057547
1999-07-02,32.5917,32.5917,32.2362,32.3372,2638193.9472165
1999-07-06,32.4003,32.6917,32.0429,32.3372,3437062.3026488
1999-07-07,32.4702,33.2832,32.242,33.2832,4271356.7749065
1999-07-08,32.9277,32.9909,32.4071,32.5013,4114022.6841731
1999-07-09,32.3722,32.6053,32.0429,32.5654,3753445.8301392
1999-07-12,32.6053,32.7965,32.142,32.7655,3414884.2994395
1999-07-13,32.7655,32.8587,32.1798,32.4071,3255143.9880236
1999-07-14,32.7306,33.219,32.5344,33.1861,3913527.9752164
1999-07-15,33.32,34.098,33.1861,34.098,5331067.8951961
1999-07-16,34.2942,34.8468,34.1622,34.5244,4780661.1305918
1999-07-19,34.2942,34.5244,34.1961,34.3661,4955878.6817589
1999-07-20,34.2582,34.6866,33.8737,33.9349,3493808.7496717
1999-07-21,34.0369,34.6147,34.0369,34.098,4290783.6349136
1999-07-22,34.1622,34.1622,33.32,33.9349,2646448.4064425
1999-07-23,34.0621,34.3602,34.0009,34.0621,3681400.2675319
1999-07-26,33.7708,34.098,33.6425,33.6746,3230897.4793155
1999-07-27,33.7708,33.8737,33.2501,33.4794,3271994.740137
1999-07-28,33.4483,34.2582,33.4094,33.9349,3383235.8564198
1999-07-29,33.6425,34.2942,33.5726,33.9688,4339100.587402
1999-07-30,34.0009,34.2942,33.1239,33.32,4630035.0106526
1999-08-02,33.4483,34.098,33.32,33.8349,4939196.7872373
1999-08-03,33.7708,34.0369,33.219,33.32,4274792.6150509
1999-08-04,33.7708,33.8349,32.5013,32.5344,4711879.4616788
1999-08-05,32.5344,33.6114,32.3722,33.6114,3716645.1713321
1999-08-06,33.5726,33.6114,32.7655,33.2832,4517410.0858131
1999-08-09,33.1239,33.4094,33.1239,33.32,4500908.3746973
1999-08-10,33.32,33.3453,32.7965,32.8947,5756807.3057344
1999-08-11,33.0569,33.0569,32.0429,32.142,4857008.4433109
1999-08-12,32.1798,32.5344,32.0808,32.343,4148232.820414
1999-08-13,32.3722,33.6425,32.3722,33.4094,5552193.0893108
1999-08-16,33.5094,33.6425,33.2501,33.6425,3937775.5135441
1999-08-17,33.7708,34.0621,33.4094,34.0369,4034408.3889014
1999-08-18,34.0369,34.0369,33.2501,33.6114,4235076.0739276
1999-08-19,33.0569,33.1861,32.1148,32.4071,4231631.9968276
1999-08-20,32.6674,32.6674,31.5611,31.7874,4295940.9987982
1999-08-23,31.9166,32.343,31.8176,32.343,4634333.671906
1999-08-24,32.343,32.7306,32.0167,32.7306,4673712.4978457
1999-08-25,32.7306,33.2501,32.5344,33.2501,4676291.6945978
1999-08-26,33.4094,34.0369,33.32,34.0009,7545754.6468677
1999-08-27,33.8349,33.8349,32.6674,33.1239,5987740.6548431
1999-08-30,32.7965,33.0569,32.0429,32.209,2991028.062897
1999-08-31,32.242,32.3061,31.5922,31.9166,4703969.9249725
1999-09-01,31.9166,32.5654,31.3621,32.4071,4797683.8291553
1999-09-02,32.0167,32.0808,31.5272,32.0808,3226600.877301
1999-09-03,32.8587,33.32,32.7306,33.1861,4562287.0796793
1999-09-07,33.219,33.3842,33.02,33.3842,3616919.3191112
1999-09-08,33.32,33.5094,32.7655,33.5094,4026327.9353644
1999-09-09,33.4794,33.4794,32.4702,32.5654,4030627.6262373
1999-09-10,32.6946,32.8947,32.343,32.5344,3024733.6856017
1999-09-13,32.4702,33.4483,32.4702,33.4483,3080614.2226571
1999-09-14,33.32,33.5726,32.9909,33.4094,2721417.0587022
1999-09-15,33.8076,33.9688,32.7965,32.8587,4514656.8833721
1999-09-16,32.7655,33.4483,32.6324,33.32,4368332.5135446
1999-09-17,33.4483,33.8349,33.3453,33.5726,5546862.7493565
1999-09-20,33.3842,33.4794,32.8947,33.1239,2652634.3601697
1999-09-21,33.1239,33.7708,32.9909,33.6114,6776800.8552813
1999-09-22,33.6425,35.1042,33.6425,34.943,8653098.0227034
1999-09-23,34.911,35.0751,33.8076,33.8989,8776034.5864539
1999-09-24,33.8349,33.9688,33.0909,33.5094,5043743.3177787
1999-09-27,33.6425,34.3875,33.5473,34.1622,4709991.1395857
1999-09-28,33.8989,35.1382,33.8989,34.943,5077788.7149058
1999-09-29,35.2042,35.4918,34.2253,34.2582,5727575.3795917
1999-09-30,35.3363,35.4004,34.8468,35.0401,6160023.7905438
1999-10-01,35.0401,35.1382,34.1961,34.5496,4023748.7386124
1999-10-04,34.943,36.1794,34.7759,36.1794,4771376.0222844
1999-10-05,35.6598,36.0502,33.8349,34.1291,6576309.235183
1999-10-06,34.3943,34.9178,34.3661,34.9178,5713989.550792
1999-10-07,34.5613,35.0867,34.2039,34.7895,4187271.8719313
1999-10-08,34.7546,35.4753,34.5283,35.0508,4841014.3345898
1999-10-11,34.7546,35.0168,34.4302,34.4632,4417506.1094254
1999-10-12,34.3943,34.3943,33.2832,33.5473,5904685.3713298
1999-10-13,33.2501,33.9048,33.0851,33.7766,5276900.6449251
1999-10-14,33.6425,33.8737,33.1521,33.1861,5053720.3303645
1999-10-15,32.7256,33.4483,32.4003,33.4483,7223004.9822443
1999-10-18,33.32,34.3,32.9578,34.2311,5980858.6783598
1999-10-19,34.3,34.4632,33.0851,33.4794,5291519.1820452
1999-10-20,33.6425,33.6425,33.02,33.4152,2779357.8643009
1999-10-21,33.32,33.3453,32.7256,33.219,3287988.8488581
1999-10-22,33.2832,33.2832,32.7597,32.984,4169897.0435118
1999-10-25,32.9578,33.02,32.4003,32.8947,4678699.9745191
1999-10-26,32.7597,33.0569,32.4965,32.4965,5501638.7737317
1999-10-27,32.5344,32.9578,32.5344,32.9218,7991096.9823411
1999-10-28,33.4483,34.3,33.2501,33.8397,6455603.8568066
1999-10-29,34.0679,34.2651,33.6425,34.0058,5027235.4289462
1999-11-01,34.1291,34.2039,33.7455,33.7455,6587995.4160756
1999-11-02,33.6823,33.9688,32.984,32.984,4127256.3831169
1999-11-03,32.8587,33.3842,32.7597,33.2501,4585501.9096867
1999-11-04,33.2832,33.3453,32.7965,32.7965,3414365.3712307
1999-11-05,32.8947,33.2501,32.6324,32.6324,6451475.0827644
1999-11-08,32.6606,33.7766,32.6606,33.7455,5320919.9657796
1999-11-09,33.6823,33.6823,32.7256,32.9218,4413210.5370303
1999-11-10,32.8587,33.3453,32.7597,33.32,3909744.1236939
1999-11-11,33.5784,33.5784,32.9578,33.2501,4197928.4333619
1999-11-12,33.1861,33.3453,32.9218,32.9218,3915250.5285762
1999-11-15,33.1239,33.2832,32.8947,33.1861,3148698.8391945
1999-11-17,33.6114,34.2651,33.5784,34.1291,4019104.1252198
1999-11-18,34.0058,34.1038,33.4794,33.5144,3118441.4120677
1999-11-19,33.6114,34.1038,33.5784,33.9417,2754081.7361308
1999-11-22,33.5784,33.6425,32.984,33.2958,3506704.733432
1999-11-23,33.32,33.32,32.2731,32.4003,3776145.8504156
1999-11-24,32.2362,32.7597,32.2362,32.5344,3678474.0890212
1999-11-26,32.7965,33.32,32.7256,32.9218,1807513.4392701
1999-11-29,33.32,33.32,32.5344,32.7965,6492920.3549641
1999-11-30,32.984,33.7766,32.984,33.3997,6703382.8099314
1999-12-01,33.1239,33.9688,32.7597,33.7455,6794341.4524341
1999-12-02,33.6114,34.4923,33.4794,33.9465,5280685.5260671
1999-12-03,33.9048,34.7255,33.8737,34.5613,6507535.8032257
1999-12-06,34.0427,34.5283,33.3453,33.7086,4947106.3239436
1999-12-07,34.1291,34.3943,33.3842,33.5144,5514364.8702806
1999-12-08,33.5784,33.9048,33.2832,33.5405,3230040.8359232
1999-12-09,33.5473,33.7086,33.2501,33.7086,3936399.941943
1999-12-10,33.9048,33.9048,33.0569,33.1239,3208717.4168673
1999-12-13,33.02,34.3292,32.8587,34.2039,5138828.6750849
1999-12-14,33.7766,34.3292,33.6114,33.9417,5066612.1956469
1999-12-15,33.7766,34.1291,33.7455,33.8737,4955700.557592
1999-12-16,33.7766,33.9048,33.219,33.6823,6231208.5912809
1999-12-17,33.9688,34.2651,33.7086,34.0058,10168811.128756
1999-12-20,34.0058,34.0427,33.5144,33.9688,4214091.3996748
1999-12-21,34.2311,35.214,33.9688,34.3292,8122642.1944124
1999-12-22,35.0867,35.214,33.6823,33.7766,7862307.0319498
1999-12-23,33.7455,34.3,33.3453,33.4794,5393311.4805261
1999-12-27,32.7965,32.8228,30.993,31.4884,13643013.864634
1999-12-28,31.94,32.6946,31.7797,32.5606,6491199.8608432
1999-12-29,32.7256,32.8587,32.1362,32.3372,2781083.506519
1999-12-30,32.1089,32.2731,31.974,32.2041,2435812.9754057
1999-12-31,32.2362,32.5606,32.173,32.2362,1535839.0776736
2000-01-03,31.7477,32.2731,31.2242,31.3864,7211999.3798161
2000-01-04,31.2553,31.6495,29.981,30.3675,7740917.9862506
2000-01-05,30.894,31.8487,30.6307,31.3864,9848307.0641785
2000-01-06,31.4553,31.4553,30.7637,31.2242,7276825.2507566
2000-01-07,31.0251,31.1251,30.4675,31.0008,7799720.583339
2000-01-10,31.0008,31.2611,30.4675,30.8289,6940153.0717695
2000-01-11,30.4316,30.7637,30.1703,30.5434,5713132.9073997
2000-01-12,29.7129,30.3675,29.5148,29.5148,6631166.3304934
2000-01-13,30.0373,30.1383,29.2807,29.2807,5851212.0845762
2000-01-14,29.4808,29.8402,29.2807,29.6779,4918388.1779124
2000-01-18,30.0373,31.5922,29.9382,30.9609,7518243.2148458
2000-01-19,30.3044,30.8289,30.3044,30.3675,4581200.1595749
2000-01-20,30.5996,31.2242,30.4675,30.4675,4192603.241505
2000-01-21,31.5563,32.31,31.096,31.6553,8824529.6631092
2000-01-24,31.7874,32.0497,31.5922,31.6913,6043960.966321
2000-01-25,31.6553,31.7555,30.6667,30.8289,6835605.5116086
2000-01-26,30.9609,31.0629,30.3355,30.4316,6269210.8160001
2000-01-27,30.5695,30.9609,30.1063,30.7007,4832594.1066305
2000-01-28,30.5317,31.0251,30.0713,30.3675,5191960.1281771
2000-01-31,30.3355,33.2035,30.0713,32.6412,8308851.9629547
2000-02-01,32.0167,32.3479,31.2242,31.3951,7227993.4885372
2000-02-02,31.6553,31.6913,31.1611,31.2611,4559363.990027
2000-02-03,31.4942,31.6913,30.5695,30.7997,4005176.4627588
2000-02-04,30.9609,31.4553,30.7308,30.8619,5260743.8563291
2000-02-07,30.8619,31.5922,30.5317,31.4942,5124725.9773153
2000-02-08,31.5223,31.8866,30.9279,31.096,4746268.7517061
2000-02-09,31.096,31.197,30.3044,30.4675,4986656.0667139
2000-02-10,30.4073,30.4316,29.9781,30.0713,4409942.5248582
2000-02-11,30.0082,30.0373,28.6902,29.5148,5314558.976744
2000-02-14,29.5148,29.6779,28.9233,29.1496,4492997.8083716
2000-02-15,29.0544,29.0544,28.461,28.5931,6179113.9649868
2000-02-16,28.4921,29.1496,28.4921,29.0214,5794812.6193119
2000-02-17,29.4187,29.4808,28.1949,28.3309,5193684.7407758
2000-02-18,28.2279,28.3629,27.179,27.3411,6635807.8550276
2000-02-22,27.6704,27.8345,26.9789,27.5373,5550988.4345403
2000-02-23,26.9449,27.4383,26.3855,26.4855,6206793.224981
2000-02-24,26.3855,26.6137,25.2258,25.2987,9690625.9916864
2000-02-25,25.0354,26.0203,24.9665,25.0646,8148600.9602857
2000-02-28,25.1996,26.8449,25.1355,26.2844,6684295.7243467
2000-02-29,26.3515,26.4136,25.3958,25.7911,8040274.6966996
2000-03-01,27.9967,28.9855,27.4742,28.9544,12273110.318678
2000-03-02,28.5271,29.1827,28.4921,29.1175,7348700.9261527
2000-03-03,29.1827,29.5779,29.0544,29.1496,6821853.9140755
2000-03-06,29.6129,30.0373,28.8233,30.0373,6820129.3014768
2000-03-07,30.0373,30.4316,29.2807,29.3176,6016276.5582296
2000-03-08,28.8864,30.0713,28.8864,29.7761,5378350.0801252
2000-03-09,29.7129,30.8998,29.4187,30.8998,6269557.7977587
2000-03-10,30.7997,30.7997,29.9382,30.2083,6160889.7005112
2000-03-13,29.8402,30.2083,29.4808,30.1383,5780019.0468834
2000-03-14,29.7129,29.8722,29.4458,29.5458,5712791.0737384
2000-03-15,29.5779,29.81,28.9855,29.5458,6556194.5893755
2000-03-16,29.5458,30.6307,29.1496,30.5035,8077073.2962678
2000-03-17,30.5996,31.5223,30.4316,31.197,7791633.9520852
2000-03-20,31.096,31.5922,30.7007,31.1611,5226523.4238935
2000-03-21,31.1611,31.4553,30.7007,31.0251,5011586.2427449
2000-03-22,30.7637,31.0008,30.1703,30.5035,6714729.2164015
2000-03-23,30.9609,31.6913,30.7007,31.4242,9537079.8709533
2000-03-24,31.4942,31.8525,31.1251,31.3573,5570420.4426447
2000-03-27,31.3573,32.0856,31.1611,31.9535,5973466.0106234
2000-03-28,31.9166,32.1148,31.4553,31.8866,5661892.8652589
2000-03-29,31.8866,32.679,31.7555,32.679,5704192.721612
2000-03-30,32.612,32.8762,32.2857,32.2857,6737079.1660608
2000-03-31,32.9403,33.3007,32.2129,32.2129,7950002.8103778
2000-04-03,32.5479,33.2365,32.1857,33.2365,5696630.1666644
2000-04-04,34.2253,34.7827,32.9053,33.5979,12015529.388276
2000-04-05,33.661,34.1262,33.2035,33.3007,5519351.3173346
2000-04-06,33.6746,34.6002,33.5726,34.5681,4744897.2985829
2000-04-07,34.2039,34.437,34.0058,34.2651,7586849.8484503
2000-04-10,33.7377,34.0369,33.2706,33.5046,5774179.0452955
2000-04-11,33.9349,34.3,33.8076,33.9688,4779284.5293713
2000-04-12,34.0679,34.6002,33.8349,34.1359,7029220.3033209
2000-04-13,34.0679,34.0679,33.4425,33.4425,5061618.5412567
2000-04-14,33.3065,33.8076,32.0429,32.412,6761669.5676693
2000-04-17,32.375,32.612,31.3864,32.1478,6128900.4534496
2000-04-18,32.0167,32.679,31.9467,32.1798,5141407.8718369
2000-04-19,32.278,32.8112,32.1478,32.7412,3782677.7562818
2000-04-20,32.481,32.5479,31.7175,31.9467,3530085.3321728
2000-04-24,32.0808,32.8413,31.9798,32.8413,4131733.1685372
2000-04-25,32.9772,33.3716,32.31,33.3716,5275530.2214213
2000-04-26,32.679,33.118,32.2129,32.612,5237870.859983
2000-04-27,32.375,32.445,31.7477,31.8176,5805640.0975733
2000-04-28,32.0167,32.0429,31.0183,31.8176,7649951.1067921
2000-05-01,31.4184,31.6155,30.7541,30.7541,9887167.9915288
2000-05-02,30.4928,30.5559,28.5649,29.1681,11561937.741674
2000-05-03,29.1301,29.5275,28.9981,29.3972,10637890.311303
2000-05-04,29.3633,29.3633,28.5309,28.5309,7373805.1078726
2000-05-05,28.4066,28.797,28.3678,28.6028,3940867.4607882
2000-05-08,28.6679,29.0301,28.1988,28.8805,6372724.6382213
2000-05-09,28.5649,29.1681,28.4339,28.6193,7273045.517712
2000-05-10,28.5028,29.0972,28.1725,28.4339,6172578.9702622
2000-05-11,28.968,29.2312,28.6028,29.0263,5890068.8934488
2000-05-12,28.7009,28.766,27.9045,28.1016,9605514.5581077
2000-05-15,28.3046,29.1952,28.0365,29.1952,6456981.4876466
2000-05-16,29.6313,29.6313,29.0972,29.2992,4718932.3549927
2000-05-17,28.766,28.8621,28.6028,28.766,4340128.1476249
2000-05-18,28.5649,28.8349,28.4697,28.5649,4236106.723009
2000-05-19,28.0365,28.2716,26.8118,27.9045,8583624.449512
2000-05-22,27.9385,28.0365,27.2761,27.7413,3930892.5074413
2000-05-23,27.7413,27.7714,26.8788,26.9449,5201246.2661039
2000-05-24,26.9789,27.4383,26.8449,27.3411,6800698.3229919
2000-05-25,27.2401,27.2401,26.6137,26.8449,4761571.9857682
2000-05-26,26.5778,27.9045,26.5778,27.4101,3800390.2998849
2000-05-30,27.5373,27.9045,27.5082,27.8686,4700875.9184895
2000-05-31,27.8395,28.1988,27.6704,28.0365,4154083.1181966
2000-06-01,28.0016,28.5028,27.7413,28.3726,4113506.8448226
2000-06-02,28.968,28.968,28.1016,28.4339,5385235.145467
2000-06-05,28.4339,28.6339,28.0016,28.1016,3949114.712678
2000-06-06,28.2347,28.797,28.0735,28.6679,4351995.5415428
2000-06-07,28.7349,28.9981,28.5649,28.6679,6080762.6547476
2000-06-08,28.5028,28.9981,28.3678,28.968,6330255.9242765
2000-06-09,28.968,28.9981,28.5309,28.6028,4439172.391762
2000-06-12,28.6339,28.968,28.5028,28.5309,3972848.4708941
2000-06-13,28.6339,30.0267,28.6028,29.3972,5870125.1644718
2000-06-14,29.7586,30.4559,29.5974,30.4219,6641485.1767405
2000-06-15,30.4928,31.0872,29.8567,29.9916,8603404.4689945
2000-06-16,29.5614,29.8926,29.1301,29.1952,8424057.1141657
2000-06-19,29.2312,30.59,29.1301,30.2257,7452557.6116547
2000-06-20,29.9557,30.656,29.5275,30.4559,8031160.5052229
2000-06-21,30.4928,30.825,29.9916,30.1267,7039193.1974288
2000-06-22,30.3938,30.9882,30.1888,30.8502,6112916.6409231
2000-06-23,30.8882,30.8882,30.2578,30.4219,3241732.164913
2000-06-26,30.2257,30.4219,29.2992,29.4255,5235634.5265118
2000-06-27,29.4255,29.5614,28.2716,28.4339,8341352.9308889
2000-06-28,28.5649,28.7009,27.3752,27.8996,6998273.0311546
2000-06-29,27.9045,28.0735,27.2401,27.311,8859435.8221064
2000-06-30,27.3752,27.4101,26.2466,26.9449,19481844.775181
2000-07-03,27.0479,29.4556,27.0479,29.3866,5688372.61858
2000-07-05,29.7877,30.387,28.9233,29.0865,10018195.305011
2000-07-06,29.1418,30.0509,28.6076,28.7767,6456635.5355074
2000-07-07,28.9107,29.9431,28.9107,29.6129,7053294.8655789
2000-07-10,29.4118,29.747,29.1787,29.2468,6620504.6209655
2000-07-11,28.6076,28.9107,27.9734,28.1074,7964449.4010477
2000-07-12,28.3104,28.4746,27.7744,27.8754,7678668.2232038
2000-07-13,27.8122,28.0084,27.2761,27.5431,10246016.114487
2000-07-14,26.3389,26.806,26.2058,26.4728,14776668.136199
2000-07-17,26.6079,26.705,26.0029,26.4728,9859652.4410291
2000-07-18,26.0029,26.2058,25.8037,26.0989,11993522.301897
2000-07-19,25.8668,26.0989,25.1015,25.1355,12643140.108992
2000-07-20,24.7324,24.9316,23.1289,23.6651,27415170.839134
2000-07-21,24.5314,25.9378,24.5314,25.6716,26198981.241884
2000-07-24,25.9378,26.3039,25.8037,26.0728,12394330.506786
2000-07-25,26.3389,26.3389,25.8668,25.9669,8740958.5402454
2000-07-26,26.2718,26.2718,25.1355,25.1355,10000136.809269
2000-07-27,25.3336,25.9378,24.9316,25.1355,9947170.0952903
2000-07-28,25.4026,25.5657,24.9316,25.1355,8635383.4198615
2000-07-31,25.1355,25.5036,25.0024,25.0024,7936587.8984088
2000-08-01,25.4026,25.7358,25.1724,25.6348,7989033.6249394
2000-08-02,25.6037,26.1698,25.4026,25.6037,6624284.3540101
2000-08-03,25.4667,25.8037,25.1355,25.6716,7858522.1508079
2000-08-04,25.1355,25.1996,24.4323,25.1015,12792736.609469
2000-08-07,25.2336,25.8348,24.9034,25.6037,9188369.3812178
2000-08-08,23.9972,23.9972,22.0596,22.7317,57511690.065991
2000-08-09,22.5938,22.7317,20.8903,21.5953,38146593.841595
2000-08-10,21.5953,22.5209,21.2224,22.5209,15448294.059291
2000-08-11,22.1295,22.7317,21.7915,22.1927,14279570.948854
2000-08-14,21.9265,23.1289,21.9265,22.7317,10641499.127518
2000-08-15,22.2286,22.6287,22.1927,22.4588,10763927.059253
2000-08-16,22.3247,22.5209,21.9965,22.3247,14336993.855863
2000-08-17,22.0227,22.1577,21.3895,21.7915,19088946.106999
2000-08-18,21.4264,22.8638,21.4264,22.6929,27545676.135549
2000-08-21,23.262,23.4319,22.8638,22.8978,18003954.740061
2000-08-22,23.0299,23.1289,21.9965,22.3247,12885934.674302
2000-08-23,22.0227,22.2616,21.6594,21.6594,12643482.972273
2000-08-24,22.1577,22.3947,21.8246,22.2616,11340123.732139
2000-08-25,22.5938,23.1649,22.4967,23.059,11048846.445608
2000-08-28,23.5301,24.0273,23.0299,23.4319,15227510.698837
2000-08-29,23.5942,23.6291,22.7929,22.9269,9280531.6488716
2000-08-30,22.8638,23.7282,22.8239,23.6651,9853978.2081746
2000-08-31,23.6651,23.7972,23.193,23.2688,7693280.5826071
2000-09-01,23.262,23.699,23.262,23.565,6651108.0002315
2000-09-05,23.5301,23.6651,22.5938,23.262,6711980.1324382
2000-09-06,23.093,23.4592,22.7929,22.7929,6027969.9464583
2000-09-07,22.9269,23.4941,22.8638,23.3299,6171720.267631
2000-09-08,23.262,23.699,23.1289,23.699,7560536.8934821
2000-09-11,23.7282,24.2332,23.4319,24.1002,7172106.773765
2000-09-12,23.6651,24.2002,23.4592,23.9972,6380119.3651966
2000-09-13,23.9972,23.9972,23.193,23.193,6052904.240967
2000-09-14,23.059,23.3299,23.0299,23.262,4561600.3234982
2000-09-15,23.3299,23.7972,23.059,23.7972,10176553.867109
2000-09-18,23.093,23.4592,23.093,23.193,6403850.0345544
2000-09-19,23.4319,23.5942,23.193,23.362,5729983.6595131
2000-09-20,23.5301,23.6291,22.4588,22.4588,9992916.0879823
2000-09-21,22.6287,22.9269,21.9265,22.0596,9378027.345338
2000-09-22,22.7929,23.2289,22.5608,23.2289,6655581.6967934
2000-09-25,23.296,23.6651,22.9949,23.059,7224721.3578874
2000-09-26,22.9269,23.5942,22.8638,23.193,6703035.8281727
2000-09-27,23.3299,23.4592,22.7628,23.2289,5721387.3666257
2000-09-28,23.2289,25.4026,23.2289,25.2705,12545472.466075
2000-09-29,25.3336,26.705,24.8684,25.9037,12681312.220923
2000-10-02,25.4026,25.8668,25.1996,25.3336,7519612.6087301
2000-10-03,25.3336,26.0728,25.3045,25.4667,7261866.9392141
2000-10-04,25.5346,26.67,25.4667,26.4399,10296915.352585
2000-10-05,26.6778,28.125,26.5778,27.955,13149871.445642
2000-10-06,28.0958,28.0958,26.8158,27.1459,11012905.519052
2000-10-09,26.7477,27.1459,26.5098,26.7477,7809865.423897
2000-10-10,26.8788,27.0479,26.1698,26.1698,6920207.2835537
2000-10-11,25.6037,26.0728,24.8898,25.0316,8635557.4255505
2000-10-12,24.8276,25.3637,24.4896,24.7577,8045778.0127234
2000-10-13,24.7908,25.2637,24.4896,25.0587,8049558.7753875
2000-10-16,25.0587,25.5036,24.3575,25.0316,7557957.6967301
2000-10-17,24.9257,26.1446,24.9257,26.0728,8315728.7913407
2000-10-18,25.8668,26.0348,25.3637,25.7697,8484931.3056114
2000-10-19,25.6037,26.0728,25.5036,25.9037,7093187.4716301
2000-10-20,25.6037,26.3389,25.5657,26.1067,5571104.1099674
2000-10-23,25.8668,27.0129,25.6979,26.7818,5902105.1449582
2000-10-24,27.2168,27.3519,26.8158,27.0479,7139437.9778585
2000-10-25,27.2168,27.2868,26.7108,26.8788,6946001.3103131
2000-10-26,26.6137,27.6258,26.4797,27.4849,8666848.5906171
2000-10-27,27.4849,28.6679,27.4558,28.6028,9550147.8011637
2000-10-30,28.6028,30.3171,28.292,29.848,15859940.038635
2000-10-31,29.8809,31.197,29.848,31.1611,15855808.175734
2000-11-01,30.452,30.825,29.439,30.0509,14702044.406459
2000-11-02,30.3171,31.1251,29.3739,31.1251,12589841.857547
2000-11-03,31.0561,31.1251,30.52,30.7181,11574309.649128
2000-11-06,30.656,30.656,29.81,29.9431,7367617.0949066
2000-11-07,29.81,29.8809,29.439,29.609,6958208.4786534
2000-11-08,29.8809,29.8809,29.2399,29.6779,5671183.1216637
2000-11-09,29.7761,30.4171,29.642,30.183,9855355.8390146
2000-11-10,30.4171,30.7181,30.2209,30.4171,8013964.8305898
2000-11-13,30.1121,30.993,30.0791,30.689,9231875.9515802
2000-11-14,30.7852,30.7852,29.642,30.0509,6853320.1144506
2000-11-15,30.0509,30.0509,28.5649,29.205,8197430.6632661
2000-11-16,29.205,29.4759,28.3988,29.004,7045037.3174946
2000-11-17,28.4339,28.461,27.4849,27.955,8879553.5567724
2000-11-20,27.7608,28.3988,27.6899,28.1608,6126840.1849064
2000-11-21,28.6291,28.797,28.0598,28.2658,6416743.9590757
2000-11-22,28.2279,28.797,28.1608,28.5649,5869429.1417156
2000-11-24,28.496,28.7349,28.2279,28.4339,2108941.7440764
2000-11-27,28.6028,29.104,28.6028,28.934,4708610.4198873
2000-11-28,29.136,29.7761,28.8349,29.642,7008414.7828544
2000-11-29,29.642,30.183,29.507,30.0791,10453561.657518
2000-11-30,30.352,30.5851,29.4118,30.284,11143240.928255
2000-12-01,30.656,30.689,30.014,30.2209,11663042.254355
2000-12-04,29.981,30.7541,29.9111,30.7181,8527569.9067674
2000-12-05,30.8571,31.5272,30.825,31.1251,9911926.2211096
2000-12-06,31.1251,31.9342,31.1251,31.6661,8460513.8800725
2000-12-07,31.6661,32.006,31.197,31.197,8166484.4207193
2000-12-08,30.993,31.2912,30.1121,30.284,7692251.9927646
2000-12-11,30.014,30.452,29.7129,29.7129,7238485.3108539
2000-12-12,29.9111,30.3171,29.7129,29.848,5908296.2467827
2000-12-13,30.284,31.1611,30.1121,31.0251,8548374.3976145
2000-12-14,30.5851,31.092,30.4171,30.5851,6919689.3849644
2000-12-15,30.183,30.689,29.81,29.81,16018476.7249
2000-12-18,29.81,30.2471,29.304,30.0791,7189819.3173679
2000-12-19,28.8349,29.104,27.5208,27.955,18395311.038289
2000-12-20,27.5558,27.72,26.6778,27.0129,12639188.429497
2000-12-21,26.9497,26.9857,26.1067,26.3107,10881884.383286
2000-12-22,26.1446,26.3389,25.0587,25.9378,10304653.972461
2000-12-26,25.6716,26.9497,25.6716,26.8158,5280338.5443084
2000-12-27,26.6778,27.2868,26.6137,27.2537,6517503.5492364
2000-12-28,27.2537,27.3519,26.2408,26.3728,6616372.7580649
2000-12-29,26.8158,27.4558,26.1446,27.0129,6975403.123667
2001-01-02,26.7477,27.2168,26.3107,27.0828,8107507.817942
2001-01-03,27.3519,29.507,27.2168,28.6291,14055348.659397
2001-01-04,29.5458,29.9111,29.1729,29.4759,10684141.847151
2001-01-05,29.848,29.9111,29.205,29.4118,8199495.0502872
2001-01-08,29.5148,29.6129,28.797,29.4458,7225066.2804071
2001-01-09,28.9048,30.8356,28.9048,30.1267,8904828.655323
2001-01-10,29.9916,31.0105,29.8187,30.4967,6969209.9626037
2001-01-11,30.4967,30.8356,30.1936,30.2578,6646466.4756972
2001-01-12,30.2578,30.4006,29.4458,30.1267,9049951.4592383
2001-01-16,30.0577,30.0908,28.9048,29.5148,7972355.8488956
2001-01-17,29.5148,29.7187,29.0359,29.2769,9609296.3503912
2001-01-18,29.2769,30.8687,29.2769,30.2578,8840517.5941134
2001-01-19,30.2578,30.4617,29.7187,30.0577,7296081.193933
2001-01-22,30.0908,30.0908,28.496,29.2769,7416272.792198
2001-01-23,29.4118,29.4118,28.5309,29.205,7644104.9274874
2001-01-24,29.5148,29.5148,27.685,28.1608,11220447.973225
2001-01-25,27.7792,28.022,27.0013,27.7792,8045778.0127234
2001-01-26,28.2221,28.461,27.109,28.1608,7623820.3944686
2001-01-29,28.1608,29.304,28.0142,28.9233,7443614.3370087
2001-01-30,28.7805,29.2992,28.4124,29.2545,6531778.1934561
2001-01-31,29.1175,29.8285,28.898,29.8285,8098737.5193655
2001-02-01,29.6886,29.8538,29.0972,29.8538,9128874.8798511
2001-02-02,28.8233,28.9408,27.8462,28.2221,15673379.169856
2001-02-05,28.2221,28.5271,27.9628,28.496,9504918.6774415
2001-02-06,28.7417,29.5275,28.6291,29.5275,6460939.3448581
2001-02-07,29.2001,29.2108,28.7349,28.7417,6506498.9764276
2001-02-08,28.9048,28.9048,28.5494,28.8524,7538870.6111454
2001-02-09,28.9855,29.304,28.2221,28.4921,6497558.7906399
2001-02-12,28.4921,29.2807,28.4572,29.0156,6884440.3626863
2001-02-13,28.9544,29.4623,28.6291,29.4215,6113943.1715266
2001-02-14,29.1787,29.2001,28.3104,28.3357,6764081.9660685
2001-02-15,28.4163,29.1496,27.8462,28.2861,8264147.945158
2001-02-16,28.155,28.6232,27.955,28.5096,7245701.9136623
2001-02-20,28.2221,28.5309,27.416,27.9268,7910453.0676075
2001-02-21,27.685,27.7676,26.2466,26.5943,9768175.8999369
2001-02-22,26.6525,27.1537,26.1621,26.5943,10066328.985235
2001-02-23,26.0854,26.7993,25.4434,26.6632,10650095.420404
2001-02-26,27.1935,27.7345,26.5312,27.652,7287146.1562426
2001-02-27,27.82,27.9268,27.2761,27.6015,5298737.8440926
2001-02-28,27.8754,27.8754,26.5943,26.871,7662505.256891
2001-03-01,26.7584,26.7876,25.861,26.2893,6341603.360366
2001-03-02,25.8105,27.113,25.3161,26.874,8025487.3019878
2001-03-05,26.7584,26.7584,26.0087,26.1232,7015986.6043771
2001-03-06,27.0828,27.0828,26.0475,26.1174,7287146.1562426
2001-03-07,26.3515,26.3515,25.7911,25.9242,6445633.0219376
2001-03-08,26.2718,26.8158,26.1825,26.7342,5777440.8797508
2001-03-09,26.434,26.4447,25.8406,25.9154,5974493.5708464
2001-03-12,25.729,26.5875,25.6473,25.7639,6080415.672989
2001-03-13,25.894,26.871,25.6172,26.6943,7460637.0355721
2001-03-14,26.0533,26.2718,24.8859,25.4541,8642775.0579784
2001-03-15,25.5153,26.0854,25.0792,26.0854,7666634.0309332
2001-03-16,25.32,26.1893,25.32,25.6891,14873985.708499
2001-03-19,25.4541,26.5943,25.32,26.5312,7401832.3792449
2001-03-20,26.0533,26.0854,25.5211,25.5308,7040398.8818187
2001-03-21,25.2414,25.6473,24.8859,25.0316,8851010.4460496
2001-03-22,24.7509,25.0792,24.0778,24.9665,10186014.010724
2001-03-23,24.1497,25.4842,23.7739,25.4842,9254911.6278012
2001-03-26,25.5657,26.0533,25.2705,26.0533,8588097.1164545
2001-03-27,25.9212,27.4101,25.6473,27.1975,9139194.7557176
2001-03-28,26.705,27.0323,24.7247,25.6114,10497576.859895
2001-03-29,25.2414,26.4603,25.2414,26.1621,8531864.449543
2001-03-30,26.5943,26.871,25.8406,26.7584,8246099.7456105
2001-04-02,27.0013,27.1935,26.1174,26.4088,8795464.5353193
2001-04-03,26.4088,26.5428,25.7794,25.8406,9559425.7021349
2001-04-04,26.1893,26.871,25.7736,26.5428,11788732.020545
2001-04-05,26.0533,26.871,25.5153,26.871,14109507.672713
2001-04-06,26.7517,27.1459,25.8513,27.0479,11575177.618334
2001-04-09,26.7517,27.5431,26.7108,27.4897,9544643.4555204
2001-04-10,27.6258,28.1725,27.5957,27.92,12135208.236049
2001-04-11,27.7676,27.9103,27.38,27.6015,11630201.511998
2001-04-12,27.4897,28.5271,27.2401,28.4921,9256631.0923026
2001-04-16,28.4921,28.968,27.82,28.4425,6341772.2179577
2001-04-17,28.1725,28.9855,28.0666,28.9408,8617505.1075251
2001-04-18,28.9932,29.4556,28.3921,29.136,11929728.109658
2001-04-19,29.405,29.4876,28.4494,29.2642,7370192.1731808
2001-04-20,29.0214,29.2642,28.9281,29.0263,10904751.201916
2001-04-23,28.6951,29.0214,27.7676,28.9447,9308729.8370745
2001-04-24,28.9447,29.4876,28.8621,28.8913,6876707.9205275
2001-04-25,29.6779,30.2471,29.5498,30.183,13340389.142013
2001-04-26,30.6074,30.9609,30.3229,30.3578,12516759.468142
2001-04-27,30.3627,30.4967,29.9508,30.4675,7880187.403525
2001-04-30,30.5501,30.894,29.8683,30.1267,9136785.4461768
2001-05-01,30.0325,31.0794,29.8343,31.0163,8767271.4952136
2001-05-02,31.0163,31.1795,30.7181,31.1251,7888614.8388207
2001-05-03,30.993,30.993,30.0839,30.5249,7280096.351787
2001-05-04,30.2782,30.9105,29.9781,30.5249,9124924.2299758
2001-05-07,30.5501,31.1251,30.2782,31.092,7547813.8857915
2001-05-08,31.1543,31.1746,30.4006,30.4171,8120746.664983
2001-05-09,30.4171,30.4171,28.7767,29.4458,44106476.082657
2001-05-10,29.6245,29.6498,29.0807,29.2176,13896300.25226
2001-05-11,29.2642,29.3807,28.9107,29.1534,8984091.8503581
2001-05-14,29.2924,29.4808,29.1729,29.4623,8064000.2179601
2001-05-15,29.4876,29.7819,29.3516,29.5381,9501654.7837473
2001-05-16,29.2924,30.2403,29.2924,30.0325,10437224.685516
2001-05-17,30.0908,30.1024,29.3739,29.3924,9164636.6526211
2001-05-18,29.5148,29.7061,29.3924,29.6313,5327286.1029125
2001-05-21,29.9508,30.0014,29.4215,29.9052,7598712.0942708
2001-05-22,29.8994,29.8994,29.5779,29.7761,5256096.1540781
2001-05-23,29.6498,29.9508,29.1301,29.3739,7494338.539799
2001-05-24,29.5381,29.7255,29.1787,29.4973,9816498.0005227
2001-05-25,29.6779,29.7508,29.5275,29.5275,8021011.546187
2001-05-29,29.6779,30.0635,29.4681,29.8285,7090433.2395695
2001-05-30,29.5381,29.7314,29.3516,29.5381,5841408.04806
2001-05-31,29.5381,30.0199,29.4118,30.0014,7890679.2258417
2001-06-01,29.981,30.2257,29.439,29.9431,7014946.6887206
2001-06-04,30.2782,30.52,29.9508,30.3044,7867127.7102704
2001-06-05,30.0635,30.3627,30.0325,30.3627,6968526.295281
2001-06-06,30.4675,30.4675,29.6129,29.7761,7954295.2939145
2001-06-07,29.4323,29.6779,29.1301,29.1603,10360018.670166
2001-06-08,29.1681,29.405,28.7164,29.2642,5392102.7072778
2001-06-11,29.1603,29.5381,29.0661,29.439,5352214.2197044
2001-06-12,29.2108,29.8217,29.1175,29.7314,6267664.3275683
2001-06-13,29.7314,29.8402,29.2642,29.3235,4352513.4401321
2001-06-14,29.5148,29.5847,29.136,29.1827,6164841.380006
2001-06-15,28.8864,29.1827,28.6125,28.6951,12146728.648208
2001-06-18,28.9408,28.9408,28.496,28.5494,5158433.6592589
2001-06-19,28.7164,28.9932,28.2803,28.5028,6754276.8999329
2001-06-20,28.3104,28.9107,28.3104,28.8524,8237668.1918371
2001-06-21,28.4746,29.1224,28.2483,29.104,8410477.4630827
2001-06-22,28.9107,29.0972,28.6951,28.7475,7572578.293089
2001-06-25,28.8572,28.8864,28.3153,28.3425,6322177.5299784
2001-06-26,27.955,29.1885,27.955,28.9932,8475130.3579536
2001-06-27,28.9408,28.9932,28.4572,28.6125,6085572.0072541
2001-06-28,28.9408,29.5148,28.9048,29.3293,8595154.1282463
2001-06-29,29.2108,29.9275,29.0098,29.2642,14482983.599365
2001-07-02,29.2642,29.747,29.2001,29.7411,6900263.5545768
2001-07-03,29.8013,30.0908,29.5779,30.0791,4278915.2113762
2001-07-05,30.0014,30.0577,29.5381,29.5381,7361599.9987713
2001-07-06,29.6925,29.9159,29.3516,29.3516,7197210.9554849
2001-07-09,29.2603,30.0635,29.2468,29.7508,6069234.0056327
2001-07-10,30.0267,30.4268,29.9052,30.4171,10127035.348708
2001-07-11,30.0267,31.3252,30.0267,30.7637,14096614.777811
2001-07-12,30.7696,30.8356,30.452,30.5501,7876409.7297194
2001-07-13,30.5559,30.7181,30.3297,30.4384,6293456.2950888
2001-07-16,30.689,31.0629,30.5317,30.7997,6460252.5886771
2001-07-17,31.0183,31.4621,30.9105,31.1153,14389445.760111
2001-07-18,30.993,31.3368,30.6376,30.9687,7295220.4320628
2001-07-19,31.2912,31.6243,31.1153,31.4942,9838842.8020847
2001-07-20,31.129,31.3485,30.7764,30.9279,8513301.4402645
2001-07-23,30.8502,30.8619,30.2471,30.3044,6898713.9772866
2001-07-24,29.8926,30.2161,29.5896,29.7877,6707337.5782845
2001-07-25,30.0014,30.8502,29.9159,30.7589,6789529.0110693
2001-07-26,30.3044,31.0183,30.3044,30.9687,7745556.4219265
2001-07-27,30.7997,31.0561,30.5996,30.9279,7632585.5449477
2001-07-30,30.8813,31.1611,30.7045,30.8619,5911046.3603654
2001-07-31,29.7508,30.4171,29.7508,29.8343,18018229.384281
2001-08-01,30.0267,30.8454,29.8625,30.7123,10284363.261725
2001-08-02,30.5793,30.7123,29.8887,30.0267,8216520.8377091
2001-08-03,30.0014,30.0267,29.2001,29.5779,7430035.7155451
2001-08-06,29.4808,29.7411,29.2001,29.3516,7146317.8951029
2001-08-07,29.4808,29.6838,29.2642,29.5148,5349463.0765023
2001-08-08,29.5022,29.6595,29.1088,29.2312,5698346.5423074
2001-08-09,29.1175,29.2001,28.7863,29.0661,7269606.5887093
2001-08-10,29.0661,29.7819,28.8233,29.7129,6880656.5111639
2001-08-13,29.4215,29.5847,29.34,29.5546,4853740.4311388
2001-08-14,29.4215,29.6051,29.3108,29.5779,4923033.8209244
2001-08-15,29.642,29.7712,29.0661,29.1496,6597287.7317192
2001-08-16,29.0098,29.3924,28.9544,29.3691,4091841.5921055
2001-08-17,29.1787,29.2603,28.6232,28.9281,7001710.9305379
2001-08-20,28.7863,29.3691,28.7863,29.3691,5521756.5083976
2001-08-21,29.5022,29.5458,29.0923,29.3691,5867884.7125227
2001-08-22,29.3108,29.3691,28.8301,28.9496,7456688.4449357
2001-08-23,28.8913,29.0865,28.5435,28.6475,7247254.5798109
2001-08-24,28.5649,28.9281,28.4066,28.7106,7365380.7614354
2001-08-27,28.8679,28.898,28.1492,28.292,6897678.180108
2001-08-28,28.1833,28.2124,27.72,27.8618,7296938.8669447
2001-08-29,28.1833,28.3726,27.549,27.549,8015168.4557407
2001-08-30,27.6316,27.955,27.2761,27.6782,8363705.9694067
2001-08-31,27.4684,27.7112,27.2761,27.549,6573899.9256422
2001-09-04,27.6588,28.1492,27.4383,27.5208,9144173.9954354
2001-09-05,27.4101,27.82,27.2052,27.4684,9487387.3468638
2001-09-06,27.3868,27.5208,26.8322,27.0216,7061030.3965962
2001-09-07,26.6632,27.2927,26.6254,27.0265,7994536.9409633
2001-09-10,27.1343,28.1016,27.0216,27.9337,13271264.609819
2001-09-17,27.7714,27.9268,27.1421,27.4383,18513607.107125
2001-09-18,27.3567,28.6835,27.2819,28.4853,14218699.846266
2001-09-19,28.8679,29.7255,28.8466,29.6925,23568011.104812
2001-09-20,29.6925,29.9781,28.934,29.34,21652686.211687
2001-09-21,28.6475,29.1301,27.8229,27.9103,21040206.778584
2001-09-24,28.292,28.7767,28.155,28.6475,13128890.889867
2001-09-25,28.898,29.8052,28.7048,29.7255,13882025.60804
2001-09-26,30.0014,30.1442,29.3478,29.609,14407665.906109
2001-09-27,29.9431,30.0373,29.34,29.5333,13341071.779716
2001-09-28,29.7411,30.1121,29.642,29.81,12118015.650275
2001-10-01,29.8625,30.5958,29.7586,30.4675,15891232.233321
2001-10-02,30.6074,30.8201,30.0577,30.689,12544614.793063
2001-10-03,30.6832,30.8454,29.8625,30.2257,15969989.8852
2001-10-04,30.7181,30.7181,29.7761,30.2782,13417598.246221
2001-10-05,30.3229,30.489,29.8567,30.2209,8849284.8038315
2001-10-08,30.2209,30.352,29.9207,30.2345,5956783.0864823
2001-10-09,30.2345,30.4675,30.1063,30.2161,8200872.6811272
2001-10-10,30.1024,30.2946,29.8722,30.0199,8928729.211892
2001-10-11,29.7945,30.0577,29.0098,29.3235,14991604.287728
2001-10-12,29.3235,29.4458,28.662,29.0214,11110575.221207
2001-10-15,28.797,29.104,28.7417,28.968,7569653.1441978
2001-10-16,29.0729,29.304,28.8301,28.9107,10766674.083978
2001-10-17,29.3235,29.4915,28.8524,29.2108,11588068.453998
2001-10-18,28.9612,29.3235,28.7718,28.9107,9324547.8808677
2001-10-19,29.0214,29.1827,28.8349,29.0496,6834915.6665691
2001-10-22,28.662,28.7718,28.022,28.3853,10003743.566244
2001-10-23,28.4387,28.4387,27.2168,27.6636,16184232.073212
2001-10-24,27.9103,28.2716,27.7005,27.7977,13288287.308382
2001-10-25,27.6588,28.1016,27.515,27.8501,8512440.6783943
2001-10-26,27.8501,28.496,27.7977,28.0861,6988810.8282998
2001-10-29,28.1298,28.3561,27.6073,27.8501,8479431.0784459
2001-10-30,27.4101,27.6413,27.1897,27.3567,11337029.725657
2001-10-31,27.3567,28.022,27.2819,27.6374,8405495.1345067
2001-11-01,27.7413,28.5309,27.6122,28.3726,11681779.269322
2001-11-02,28.3309,28.5785,27.8297,28.4921,6574765.8356097
2001-11-05,28.5727,28.8165,28.2279,28.4124,7494338.539799
2001-11-06,28.1881,28.2765,27.6588,27.9919,9648155.2185026
2001-11-07,27.9919,28.2716,27.5024,27.6588,7962894.6756602
2001-11-08,27.6073,28.1833,27.549,27.7112,11383970.076925
2001-11-09,27.8501,28.2532,27.7413,27.8462,6771985.325058
2001-11-12,27.717,27.9628,27.4043,27.4684,5143989.1278279
2001-11-13,27.4684,27.5723,27.0129,27.1304,10420370.844544
2001-11-14,27.1304,27.4101,27.0391,27.3266,8776727.5203516
2001-11-15,27.6073,28.2182,27.4101,28.2182,8281346.7086496
2001-11-16,28.2182,28.3988,27.6374,27.9103,9098440.3581768
2001-11-19,28.022,28.1124,27.5373,27.6899,7753809.851533
2001-11-20,27.7413,27.8297,27.2469,27.2975,6267492.3811182
2001-11-21,27.549,27.5723,27.0712,27.1838,5951623.6633587
2001-11-23,27.3266,27.3411,27.0906,27.1897,2654876.8713577
2001-11-26,27.1304,27.2761,26.9789,27.109,8826591.9908914
2001-11-27,26.9682,27.076,26.4204,26.6361,13714030.837399
2001-11-28,26.6419,27.0479,26.5244,26.5477,8696595.3264907
2001-11-29,26.5778,26.7166,26.0989,26.334,9559603.8263018
2001-11-30,26.3583,26.4855,26.0252,26.0796,10201651.871112
2001-12-03,26.1378,26.6419,26.0475,26.3389,8581740.2458968
2001-12-04,26.4399,26.6914,26.1378,26.6254,7393236.0863575
2001-12-05,26.7477,26.9905,26.4088,26.7166,9494951.9610504
2001-12-06,26.6574,27.0265,26.6011,26.9449,8498339.0102442
2001-12-07,27.0216,27.0479,26.2893,26.5545,8049044.995276
2001-12-10,26.4962,26.908,26.3855,26.806,8714996.6855138
2001-12-11,26.7993,26.7993,26.4962,26.5545,7673509.8296997
2001-12-12,26.5545,26.6914,26.2165,26.2816,7111590.889892
2001-12-13,26.1893,26.4904,26.0252,26.3728,8659465.1894558
2001-12-14,26.2961,26.4088,26.0951,26.1893,8739243.1942219
2001-12-17,26.2466,26.8963,26.1893,26.8322,12077784.29942
2001-12-18,27.0216,27.0906,26.6574,26.6574,7112271.4683563
2001-12-19,26.6574,26.9857,26.5146,26.8857,7486773.9256124
2001-12-20,26.8857,26.9021,26.5545,26.7818,7095424.8347208
2001-12-21,27.076,27.076,26.1573,26.1573,13967652.880969
2001-12-24,26.2776,26.4204,26.1378,26.1893,2658310.6522631
2001-12-26,26.1067,26.4962,26.0796,26.1893,6554478.2137324
2001-12-27,26.1067,26.908,26.0796,26.8643,6865355.3363407
2001-12-28,26.7477,27.1343,26.6419,26.7818,5633350.7841558
2001-12-31,26.5778,26.8244,26.334,26.334,7429347.9297446
2002-01-02,26.4962,26.9148,26.3292,26.9021,10842162.694065
2002-01-03,26.9905,27.8501,26.8643,27.7977,11218725.419865
2002-01-04,27.9385,28.1425,27.8501,28.0861,11097332.255688
2002-01-07,28.1298,28.3483,27.8686,27.9103,7836517.1236682
2002-01-08,27.9103,28.0365,27.6258,27.8462,6945829.363863
2002-01-09,27.4558,27.685,27.1838,27.3334,10488813.768655
2002-01-10,27.1459,27.7841,27.0391,27.6073,10639437.829354
2002-01-11,27.5723,28.0424,27.4043,27.7841,8333270.418113
2002-01-14,27.7841,28.3483,27.7073,28.1298,9962992.2575613
2002-01-15,28.0142,28.4339,27.6782,28.0084,8135880.0118339
2002-01-16,28.0142,28.1357,26.3292,27.3985,7949316.0541968
2002-01-17,27.6258,28.0084,27.549,27.8559,7160246.5871834
2002-01-18,27.6471,27.8462,27.2052,27.3411,9095519.3277635
2002-01-22,27.3461,27.3752,26.8449,27.0071,7763090.8413625
2002-01-23,26.9497,27.8754,26.9148,27.4781,9158101.6578964
2002-01-24,27.4781,27.5782,26.8449,26.8963,11066210.977833
2002-01-25,26.8963,27.0906,26.1698,26.7477,13935670.841244
2002-01-28,26.6137,26.974,26.5875,26.9294,8405320.0991981
2002-01-29,27.0906,27.0906,26.1485,26.1766,10904401.131298
2002-01-30,26.1485,26.1533,25.2336,25.6668,16798432.000437
2002-01-31,25.8872,26.0601,25.5551,25.9154,14524078.800948
2002-02-01,25.9154,26.3942,25.9154,26.0533,9608263.6420709
2002-02-04,26.2204,26.2533,25.4434,25.4978,8244723.14439
2002-02-05,25.3559,25.693,24.8791,25.1647,15116608.327358
2002-02-06,25.1647,25.188,24.0555,24.2691,15099760.664103
2002-02-07,24.1837,25.1054,24.1837,24.8791,11326191.951201
2002-02-08,24.8791,25.4434,24.6946,25.2754,7967025.5089414
2002-02-11,25.3559,25.6589,25.2055,25.4541,6835096.8795944
2002-02-12,25.4541,25.49,25.1355,25.3463,6753926.8293159
2002-02-13,25.2754,25.3852,25.0161,25.3259,8496105.7656313
2002-02-14,25.3259,25.6172,25.1647,25.4609,7314140.7192946
2002-02-15,25.4609,25.7911,25.1996,25.5036,7873997.3313201
2002-02-19,25.4667,25.8513,25.2161,25.5589,9657957.19578
2002-02-20,25.5589,26.2718,25.4492,26.0601,9342425.1635845
2002-02-21,25.7231,25.8241,24.7169,24.8548,11173156.52172
2002-02-22,24.8791,25.4336,24.8684,25.3259,7730254.2174838
2002-02-25,25.5852,26.3437,25.4978,26.1067,8312641.992194
2002-02-26,26.1971,26.568,26.0407,26.2844,7949316.0541968
2002-02-27,26.2893,26.9216,26.1825,26.3583,8876277.3076446
2002-02-28,26.4204,26.8963,26.1698,26.1698,8909126.2869569
2002-03-01,26.3942,27.1722,26.2816,27.1722,7733001.2422081
2002-03-04,27.179,27.2285,26.467,26.7993,12445920.619543
2002-03-05,26.7818,26.7993,26.3107,26.503,7723891.1692092
2002-03-06,26.5875,26.908,26.5778,26.8905,7994361.9056547
2002-03-07,26.7818,26.871,26.4204,26.6079,7046763.9893321
2002-03-08,26.8118,26.8905,25.894,26.0796,9682030.7284185
2002-03-11,25.9154,26.334,25.8037,26.2893,9524010.9111235
2002-03-12,26.2816,26.5613,26.0087,26.537,8073977.2305459
2002-03-13,26.537,26.8391,26.3612,26.7623,7089408.7682049
2002-03-14,26.7623,26.8322,26.5312,26.7517,7012023.5990683
2002-03-15,27.0595,27.0595,26.6137,26.67,13497721.173507
2002-03-18,26.5312,26.8118,26.3175,26.6254,6611043.4477301
2002-03-19,26.5875,26.7925,26.3515,26.6632,6806035.8702824
2002-03-20,26.7302,26.9789,26.67,26.8963,7244672.2942004
2002-03-21,26.7517,26.8905,26.032,26.2961,10390453.19184
2002-03-22,26.2204,26.2204,25.4541,25.5036,12286868.093928
2002-03-25,25.4978,25.6979,25.4492,25.5308,9077120.0279794
2002-03-26,25.4667,25.9553,25.4492,25.6979,9279331.112579
2002-03-27,25.525,25.7736,25.4492,25.4667,8903966.8638333
2002-03-28,25.5551,25.9892,25.5036,25.7736,7808144.9297762
2002-04-01,25.4492,25.729,25.3336,25.693,8485277.2577506
2002-04-02,25.3045,25.4609,25.1822,25.3852,7301070.7298453
2002-04-03,25.39,25.5852,25.2802,25.4434,8732882.2051863
2002-04-04,25.2161,25.4434,25.1647,25.3394,9593479.3362175
2002-04-05,25.3852,25.4434,25.2414,25.2754,5444039.8017942
2002-04-08,25.2123,25.3394,24.8684,24.9316,7212690.2544751
2002-04-09,24.5906,24.7577,24.0778,24.0827,18166267.040893
2002-04-10,24.0827,24.7888,23.8282,24.7577,16020365.046993
2002-04-11,23.9661,24.2225,23.0648,23.5845,25554520.798674
2002-04-12,23.4319,24.0185,23.3213,23.8797,13131648.210786
2002-04-15,23.7165,23.8282,23.1727,23.3387,11032335.467917
2002-04-16,23.6291,24.6625,23.6126,24.5906,10671758.613883
2002-04-17,24.4217,24.7247,24.1351,24.1711,9999790.8571295
2002-04-18,24.0235,24.4081,23.5193,23.938,7776681.8182596
2002-04-19,23.938,23.938,23.4785,23.6864,10748452.908361
2002-04-22,23.262,23.3213,22.5608,22.5608,21183095.308266
2002-04-23,22.2733,23.5193,22.2733,22.6345,22226129.682132
2002-04-24,22.756,23.397,22.7113,23.0648,12235453.016479
2002-04-25,22.8677,23.5727,22.8395,23.362,13462301.234399
2002-04-26,23.3727,23.464,23.0405,23.2329,16150704.574675
2002-04-29,23.0076,23.0998,21.7818,22.0751,14073230.060593
2002-04-30,22.0819,22.7162,21.914,22.619,17409876.66598
2002-05-01,22.6987,23.4592,22.1703,23.4241,12637639.881826
2002-05-02,23.5193,23.7165,23.1649,23.4038,10835459.871368
2002-05-03,23.262,23.262,22.6112,22.756,6917796.9443934
2002-05-06,22.756,23.1396,22.4423,22.4869,7108488.6464533
2002-05-07,22.6987,22.7317,22.2286,22.2869,8328805.9881262
2002-05-08,22.4423,23.4319,22.4423,23.3144,10913693.446942
2002-05-09,23.1289,23.3727,22.6112,22.6404,7782867.7719867
2002-05-10,22.8395,22.857,21.9965,22.1927,10130125.236714
2002-05-13,22.2451,23.1231,22.2034,23.1231,10617597.541329
2002-05-14,23.4038,23.8223,23.296,23.7739,10319264.272625
2002-05-15,23.768,24.105,23.6068,23.7972,8224429.3447959
2002-05-16,24.0827,24.8898,24.0555,24.8082,12792213.562783
2002-05-17,24.6946,24.6946,24.2002,24.3274,9718997.155959
2002-05-20,24.2526,24.2526,23.8321,23.9137,6850570.0008678
2002-05-21,23.7165,24.745,23.7088,24.2643,10019394.811684
2002-05-22,24.2468,24.5838,24.0098,24.4566,6228805.4594569
2002-05-23,24.3032,24.9257,23.9972,24.9169,9186650.9463359
2002-05-24,24.9257,25.0529,24.5207,24.5314,7499155.0996417
2002-05-28,24.8966,25.221,24.7509,25.1822,8523105.4767807
2002-05-29,25.1229,25.1647,24.7004,24.7509,7950861.5130091
2002-05-30,24.4217,24.9092,24.3099,24.8082,9068864.5391339
2002-05-31,24.7004,25.1404,24.105,24.2526,10486059.536593
2002-06-03,24.2526,24.547,23.6864,23.7874,9550494.7829224
2002-06-04,23.4319,24.2002,23.4145,23.8865,9958182.9050547
2002-06-05,23.8282,24.2526,23.599,23.768,7455301.5475206
2002-06-06,23.768,23.8282,22.9492,23.1231,8918238.4191947
2002-06-07,22.8395,23.565,22.7162,23.3912,8062799.6816675
2002-06-10,23.4592,24.0098,23.0648,23.5087,6550517.2676626
2002-06-11,23.5727,23.8282,22.7987,22.857,7367956.869329
2002-06-12,22.9542,23.5942,22.9542,23.5251,10055332.649382
2002-06-13,23.599,23.6582,23.0648,23.3213,8970680.0272475
2002-06-14,22.5608,23.4319,22.2733,23.296,15750406.03142
2002-06-17,23.2329,23.8865,23.2289,23.6126,10651303.164034
2002-06-18,23.3727,23.9476,23.2921,23.9137,9538452.353696
2002-06-19,23.6864,23.8865,22.4277,22.4481,14296072.65997
2002-06-20,22.4306,22.9269,22.1519,22.5209,14104350.308829
2002-06-21,22.3325,23.1231,22.3325,22.6987,19178014.368169
2002-06-24,22.1344,22.4724,21.7119,22.3899,14954804.65854
2002-06-25,22.5287,22.6686,21.7877,21.7983,10493628.269258
2002-06-26,20.8029,22.2733,20.5834,21.8246,21566714.016238
2002-06-27,21.5993,22.1626,20.6911,22.1247,15958297.526591
2002-06-28,21.879,22.6404,21.6857,22.6404,16036188.238884
2002-07-01,22.3616,22.6686,21.5468,21.5642,10827029.347215
2002-07-02,21.5642,21.5642,20.8688,20.9582,16751660.506761
2002-07-03,20.9485,21.4264,20.5299,21.1933,13165859.376646
2002-07-05,21.1933,21.9965,21.0884,21.9333,6648184.9105791
2002-07-08,22.1869,22.384,21.5011,21.9586,11276323.362183
2002-07-09,22.013,22.0712,21.1369,21.2816,10246708.018765
2002-07-10,21.2447,21.3176,20.5076,20.5649,13403495.548452
2002-07-11,20.2502,21.6226,20.1852,21.4196,17630999.800857
2002-07-12,21.4196,21.4604,19.9414,20.1045,17159860.349766
2002-07-15,19.5072,20.023,18.8312,20.023,20260768.372017
2002-07-16,19.4528,20.0549,19.0925,19.9374,15533406.522489
2002-07-17,20.4483,20.493,19.6801,20.1404,15462222.751372
2002-07-18,20.1045,20.4774,19.2508,19.3975,10918849.781208
2002-07-19,18.8827,19.4071,17.9426,18.5097,15398950.576199
2002-07-22,17.2617,17.6492,15.9341,16.3186,40414415.135217
2002-07-23,16.2313,16.511,15.1396,15.6222,31557385.533793
2002-07-24,14.8647,16.2313,14.8123,15.865,30735823.335802
2002-07-25,15.865,16.511,15.6262,15.7223,21319787.588028
2002-07-26,15.9126,16.4828,15.4339,16.3954,16888528.85145
2002-07-29,17.0578,17.5152,16.8208,17.3307,16124222.762114
2002-07-30,17.0849,17.6065,16.9179,17.2054,15006218.706371
2002-07-31,17.5667,19.0828,17.3695,18.7972,30436117.584355
2002-08-01,18.8827,18.907,17.8027,17.861,18189487.018997
2002-08-02,18.2261,18.3719,17.8775,18.2155,11894652.063449
2002-08-05,17.8299,17.8299,17.0112,17.1733,16977774.207168
2002-08-06,17.2851,17.8843,16.8897,17.0112,13220026.626917
2002-08-07,17.0578,17.2801,16.0817,16.7829,19718958.929919
2002-08-08,17.0578,17.1733,16.5508,16.9179,15993888.38253
2002-08-09,16.9227,17.5152,16.709,17.2307,10862107.452662
2002-08-12,16.8897,17.4589,16.8004,17.1432,9453513.8961869
2002-08-13,17.2307,17.4472,16.7246,16.745,9937889.1054608
2002-08-14,16.8004,17.657,16.407,17.6269,13489467.743901
2002-08-16,17.3433,18.5,17.1432,18.0523,14118790.721781
2002-08-19,18.1669,19.3595,18.1669,19.1342,14159201.226421
2002-08-20,18.2261,18.5097,17.9348,18.1096,13697867.871086
2002-08-21,18.1096,18.5097,17.6327,18.4223,13330413.159047
2002-08-22,18.5039,18.8769,18.296,18.6758,11555398.628472
2002-08-23,18.3962,18.4534,17.9542,18.0251,8797872.8152407
2002-08-26,18.0038,18.5097,17.7036,18.4534,8970680.0272475
2002-08-27,18.4534,18.5097,17.9484,18.1494,8451745.640735
2002-08-28,17.7143,17.8843,17.4589,17.6327,7254130.3785775
2002-08-29,17.2307,17.7367,17.0976,17.5988,8210332.8247431
2002-08-30,17.3006,17.9348,16.7907,17.657,15857873.592375
2002-09-03,17.2307,17.2889,16.7188,16.7246,13006810.969508
2002-09-04,16.7246,17.1928,16.7246,17.0849,13094506.747937
2002-09-05,16.8004,17.2307,16.3488,16.7557,12573501.796686
2002-09-06,17.0849,17.2132,16.6313,16.9937,8217380.5699598
2002-09-09,16.6624,17.0694,16.3488,17.0044,11782886.870861
2002-09-10,17.0849,17.4277,16.9752,17.3948,9339511.3405074
2002-09-11,17.8843,18.3962,17.6619,18.0999,9306156.8180393
2002-09-12,18.5097,18.6263,17.4277,17.6803,15638126.0291
2002-09-13,17.4277,17.9348,17.2743,17.2851,9722094.2513004
2002-09-17,17.9426,18.0572,17.3695,17.3948,8588451.3055493
2002-09-18,17.3948,17.5046,17.0112,17.1928,7617283.340505
2002-09-19,16.949,17.1238,16.6382,16.7616,9159653.2944255
2002-09-20,16.7616,17.0578,16.5974,16.8936,17120834.683301
2002-09-23,16.5469,17.0237,16.1331,16.9227,10795908.06936
2002-09-24,16.576,16.745,16.2313,16.3779,13556353.883384
2002-09-25,16.5148,16.949,16.3701,16.713,11189152.689681
2002-09-26,16.7616,17.0044,16.5624,16.8936,10953242.160093
2002-09-27,16.576,16.5847,15.765,15.9981,18969098.401635
2002-09-30,15.5212,15.8088,15.2357,15.6262,20818912.726877
2002-10-01,15.6718,16.8897,15.6612,16.847,21838902.157946
2002-10-02,16.949,17.657,16.745,17.2851,24074222.483634
2002-10-03,17.657,18.7496,17.5667,18.739,33250386.75575
2002-10-04,18.7671,19.1683,18.1096,19.142,26068474.91585
2002-10-07,18.7972,18.9711,18.3544,18.4534,21030751.783065
2002-10-08,19.0235,19.109,18.4446,18.6632,21371030.719027
2002-10-09,18.4446,18.9653,18.2426,18.535,14358490.250988
2002-10-10,18.4446,19.0235,18.0125,18.9934,18211841.087135
2002-10-11,19.1149,20.524,19.1149,20.2862,23907257.332454
2002-10-14,20.2862,20.7503,19.8316,20.0065,13946330.491533
2002-10-15,20.3794,20.4658,19.8161,20.2346,18020635.604964
2002-10-16,20.2395,20.459,19.7519,20.0288,12085513.652721
2002-10-17,20.4658,20.6475,20.2346,20.6095,10309981.223556
2002-10-18,20.2609,20.3891,19.888,20.1599,14032133.82939
2002-10-21,20.1152,20.663,19.9569,20.5716,14511005.72264
2002-10-22,20.4658,22.0751,20.3852,21.7614,22857176.242991
2002-10-23,20.8096,21.1758,20.3192,21.1758,19699700.927504
2002-10-24,21.4138,21.5584,20.9698,21.2622,17038809.019249
2002-10-25,20.8951,21.0835,20.3027,21.0835,17477971.578713
2002-10-28,21.3254,21.9664,21.237,21.6789,18684175.926421
2002-10-29,21.675,21.7614,20.7921,21.0971,13353459.131462
2002-10-30,21.1573,22.0751,21.0971,22.0421,11980110.478787
2002-10-31,22.1927,22.4869,21.3555,21.7682,15327760.627365
2002-11-01,21.4439,22.4792,21.0758,22.2451,11991117.110834
2002-11-04,22.8191,23.4844,22.3684,22.6054,16975361.808769
2002-11-05,22.517,23.0474,22.517,22.8833,11576725.136386
2002-11-06,22.857,22.9133,22.2112,22.4869,12187310.069679
2002-11-07,22.453,22.5287,21.7983,21.9664,10047935.863168
2002-11-08,21.9664,22.4869,21.9081,22.2995,12526557.326941
2002-11-11,22.0751,22.2451,21.47,21.6226,7820352.0981164
2002-11-12,21.9586,22.4869,21.8207,22.1247,14336657.170299
2002-11-13,22.1295,22.1295,21.0971,21.7333,15416482.936396
2002-11-14,21.9897,22.2869,21.7682,22.0751,11717894.201567
2002-11-15,22.0751,22.7113,21.8207,22.6578,13365665.270182
2002-11-18,22.6618,22.9444,22.0538,22.2616,12819902.089352
2002-11-19,22.2616,22.2616,21.7556,21.8945,12829530.06094
2002-11-20,21.8993,22.8833,21.6226,22.5132,13512678.45543
2002-11-21,22.5132,23.5727,22.3442,23.4241,16334688.30594
2002-11-22,23.059,23.2289,22.7686,23.059,13250114.166833
2002-11-25,23.0648,23.6864,23.0648,23.6349,11411309.562496
2002-11-26,23.6349,23.6349,22.8502,22.9648,11276158.623069
2002-11-27,23.1153,24.0478,23.0891,23.9593,11077900.247583
2002-11-29,23.9661,24.208,23.5893,24.14,6536938.6461991
2002-12-02,24.2691,24.9034,23.4785,23.8379,12282395.426986
2002-12-03,23.8379,24.0934,23.1727,23.2455,10941548.771864
2002-12-04,23.1998,23.4038,22.9492,23.0143,11252770.816992
2002-12-05,23.1153,23.1153,22.4909,22.5209,12242847.743454
2002-12-06,22.0751,23.3552,22.0596,23.1678,13235847.759568
2002-12-09,22.8239,22.9201,22.0353,22.0751,11997650.046321
2002-12-10,22.0751,22.4277,21.8207,22.1052,10062722.22826
2002-12-11,21.8207,22.5209,21.7983,22.2791,8691785.9739842
2002-12-12,22.1927,22.453,21.9431,22.1344,8625927.3947235
2002-12-13,21.7614,22.7628,21.7119,22.3082,9959559.5062754
2002-12-16,22.5938,23.1484,22.3947,23.025,12167191.305394
2002-12-17,22.9444,23.1484,22.5287,22.5714,9406397.4799911
2002-12-18,22.5743,22.9133,22.2869,22.6249,10979888.711767
2002-12-19,22.3684,22.7375,22.2345,22.3616,9552033.0343984
2002-12-20,22.7987,23.2289,22.7375,23.059,31070431.127767
2002-12-23,23.0532,23.262,22.7317,23.0008,11596496.918913
2002-12-24,22.7113,22.9725,22.5676,22.7686,3525273.9204273
2002-12-26,22.8239,23.2387,22.7239,22.8774,6283828.3235006
2002-12-27,22.7375,22.9444,22.3442,22.4277,6321825.4001224
2002-12-30,22.5132,22.7375,22.1344,22.4724,6934993.6486459
2002-12-31,22.4869,22.619,22.1451,22.3393,9605168.6059685
2003-01-02,22.5676,23.2289,22.5209,23.16,11279255.71841
2003-01-03,23.0076,23.3679,22.9784,23.3144,8884365.9981372
2003-01-06,23.7456,25.5415,23.7398,25.4026,31647490.621762
2003-01-07,25.4026,25.4026,24.9034,25.1472,22775677.744105
2003-01-08,24.6295,24.6295,23.6709,23.7913,28106738.431964
2003-01-09,23.699,24.0351,23.3912,23.5301,13514744.90169
2003-01-10,23.059,23.4319,23.059,23.3446,14259629.279116
2003-01-13,23.4038,23.8379,23.397,23.6418,12259351.513808
2003-01-14,23.5524,24.0478,23.4941,23.9476,13345032.725786
2003-01-15,23.938,23.9661,23.2873,23.3727,9780730.0500359
2003-01-16,23.4106,23.6126,22.7686,22.9852,12424252.277967
2003-01-17,22.5355,22.857,22.2616,22.3899,11521356.320203
2003-01-21,22.3947,22.3947,21.6711,21.7333,14366915.627045
2003-01-22,21.6469,21.9265,21.4011,21.5138,16314568.512035
2003-01-23,21.5176,21.5468,20.4202,20.8796,23265380.204474
2003-01-24,21.0544,21.2302,20.2657,20.3541,16132994.09031
2003-01-27,20.5882,20.8796,20.3104,20.6164,15781191.65333
2003-01-28,20.5007,21.1175,20.2657,20.965,16235299.139283
2003-01-29,20.9388,21.9761,20.9388,21.8945,24953907.729869
2003-01-30,22.0985,22.1801,21.5235,21.6168,15663574.10372
2003-01-31,21.6168,22.4481,21.4264,22.2616,16900914.143956
2003-02-03,22.2927,22.6249,22.2034,22.5209,11881582.074
2003-02-04,22.5676,22.654,22.1519,22.4792,12417370.301485
2003-02-05,22.5015,22.9542,22.1927,22.3899,13418108.937475
2003-02-06,22.2733,22.415,21.7983,22.112,12994941.516352
2003-02-07,22.1703,22.3325,21.6031,21.6226,15358880.875601
2003-02-10,21.6274,22.0421,21.3331,21.7158,10869498.06116
2003-02-11,21.7556,21.7556,21.2263,21.4769,9650393.6112128
2003-02-12,21.3749,21.4769,20.932,20.9485,9742896.6829086
2003-02-13,20.6736,21.338,20.4716,21.1175,11647907.877884
2003-02-14,21.169,21.7818,20.9825,21.7158,7898415.7864784
2003-02-18,21.7245,22.0819,21.6644,22.0421,7713573.3525816
2003-02-19,21.7498,21.7556,20.9485,21.2865,12246630.565358
2003-02-20,21.1243,21.5517,19.921,20.2172,25475770.354131
2003-02-21,20.6475,21.0835,20.2278,20.727,22634847.423726
2003-02-24,20.7339,20.7339,20.3192,20.6164,11160616.786294
2003-02-25,20.3677,20.7989,20.0336,20.6979,12379885.975355
2003-02-26,20.5882,20.7503,20.2968,20.3425,9124580.3370754
2003-02-27,20.3425,20.7339,20.0336,20.2657,9902127.3326908
2003-02-28,20.5173,20.6095,19.921,20.1113,11982863.681228
2003-03-03,20.1152,20.6581,20.0782,20.2444,8543732.8730803
2003-03-04,20.2444,20.3891,20.0015,20.0093,8778445.9552335
2003-03-05,20.0627,20.2929,19.8734,20.1404,10205267.894662
2003-03-06,19.921,19.9414,19.3217,19.4246,12245939.690698
2003-03-07,19.4314,19.8675,19.0197,19.8121,12876127.548927
2003-03-10,19.8161,19.8161,18.8147,19.0459,11380357.142232
2003-03-11,19.075,19.2392,18.6448,18.8487,18023896.4098
2003-03-12,18.9458,19.5344,18.7613,19.4635,13502533.614872
2003-03-13,19.8617,20.2395,19.5402,20.2094,14121199.001703
2003-03-14,20.2862,20.6736,20.121,20.3852,11156136.912016
2003-03-17,20.1802,21.0544,20.0093,20.9388,15838958.45324
2003-03-18,21.0544,21.0758,20.5299,20.8796,10956503.994548
2003-03-19,20.965,21.2263,20.6358,21.2127,9367536.5526407
2003-03-20,21.2127,21.2738,20.7921,21.0835,9162231.4615581
2003-03-21,21.2564,21.9586,21.0835,21.8246,14141491.771677
2003-03-24,21.4011,21.5011,20.7503,20.8475,9783310.2764074
2003-03-25,20.965,21.2263,20.7339,21.0933,8772255.8830287
2003-03-26,21.0933,21.2447,20.6863,20.9766,10689643.103936
2003-03-27,20.8796,21.5176,20.7669,21.1107,11900330.414782
2003-03-28,21.1175,21.4439,20.8212,21.0233,8853930.4468435
2003-03-31,20.6164,20.932,20.4658,20.5571,10965276.352363
2003-04-01,20.5533,21.1399,20.5533,20.965,10751201.992324
2003-04-02,21.4322,21.9431,21.4011,21.7983,11143588.939633
2003-04-03,21.065,21.4264,20.9485,20.9893,16212259.344584
2003-04-04,21.0233,21.1369,20.7057,20.8688,11622978.731473
2003-04-07,21.169,21.2564,20.5095,20.5756,13015753.214535
2003-04-08,20.3483,20.3483,19.921,20.0549,14665414.664482
2003-04-09,20.0579,20.5007,19.5121,19.6587,12528106.904231
2003-04-10,19.6587,19.921,19.3217,19.921,10484679.846515
2003-04-11,20.121,20.2444,19.6587,19.7597,10695493.401719
2003-04-14,19.9452,20.189,19.7199,20.189,10279897.802119
2003-04-15,20.1852,20.2968,19.9063,20.087,9446116.0803532
2003-04-16,20.1852,20.1852,19.2567,19.3838,12909144.356211
2003-04-17,19.2392,19.6752,19.0828,19.5567,12933051.090497
2003-04-21,19.5995,19.6587,19.1265,19.2878,9687702.9020341
2003-04-22,19.3392,19.7704,19.1906,19.7655,13828719.119639
2003-04-23,19.888,21.0835,19.888,20.9543,21290561.839602
2003-04-24,20.9427,21.3176,20.7601,21.1107,15849105.353037
2003-04-25,21.1243,21.268,20.8611,20.9698,10841647.884335
2003-04-28,21.1515,21.7119,21.1107,21.5701,10966648.835106
2003-04-29,21.7158,21.7439,21.1107,21.4769,10638917.871526
2003-04-30,21.5176,22.0489,21.3447,21.7381,12910523.016671
2003-05-01,21.5176,21.9265,20.9543,21.7498,9757347.3920563
2003-05-02,21.7818,22.3899,21.5905,22.1927,10873451.799893
2003-05-05,22.0489,22.1771,21.5584,21.6274,10170364.824523
2003-05-06,21.7245,22.2034,21.6644,21.9761,11266870.425903
2003-05-07,21.7498,22.0421,21.6469,21.8614,9369259.1060004
2003-05-08,21.4322,21.6168,21.1107,21.1321,11454464.003002
2003-05-09,21.1865,21.6925,21.169,21.5517,8857192.2812989
2003-05-12,21.5701,22.013,21.4196,21.808,8452777.3194358
2003-05-13,21.8372,21.8372,21.5468,21.7439,7213377.0106561
2003-05-14,22.0712,22.0712,21.5361,21.7614,7693625.5051267
2003-05-15,21.7614,22.0421,21.4604,21.5759,9342425.1635845
2003-05-16,21.5176,21.7158,21.0233,21.0233,12812167.587954
2003-05-19,21.0592,21.2127,20.6475,20.7921,12119903.972367
2003-05-20,20.9766,21.0835,20.4716,20.8154,8860808.304849
2003-05-21,20.7736,21.0272,20.5367,20.7921,9019517.9671836
2003-05-22,20.663,21.1933,20.5979,21.0233,12054387.226768
2003-05-23,20.9048,21.4895,20.8747,21.3555,13286058.182247
2003-05-27,21.2738,21.7915,21.1321,21.7915,12625429.624628
2003-05-28,21.7915,22.0712,21.5827,21.6789,11187259.21949
2003-05-29,21.7614,22.0897,21.5011,21.5409,11540787.298688
2003-05-30,21.6333,22.0421,21.5759,22.013,11915806.624914
2003-06-02,22.1869,22.6763,21.9722,22.3947,13456628.031164
2003-06-03,22.4219,22.6249,22.3044,22.6249,9693550.1109583
2003-06-04,22.654,23.1056,22.6112,23.0143,12354439.959973
2003-06-05,23.0076,23.1727,22.7492,23.1153,9760607.1672726
2003-06-06,23.2504,23.3387,22.7433,22.8142,11060363.768909
2003-06-09,22.7686,23.1105,22.3791,22.6404,9570783.434419
2003-06-10,22.6404,23.0008,22.1869,23.0008,9116494.7354412
2003-06-11,23.0008,23.2455,22.7433,23.2455,9524181.8279542
2003-06-12,23.2873,23.397,22.8142,23.1396,8548722.4089926
2003-06-13,23.1396,23.2231,22.5676,22.9444,8804751.7028656
2003-06-16,22.9444,23.1727,22.8142,23.1727,8097361.9477644
2003-06-17,23.1727,23.3299,22.9444,23.2455,10152134.382331
2003-06-18,23.2028,23.6165,23.0726,23.4038,11866282.958415
2003-06-19,23.4941,23.6223,23.2028,23.3299,10393377.311112
2003-06-20,23.4902,24.0478,23.3299,23.9661,28852821.286444
2003-06-23,23.902,23.9418,23.5466,23.6349,11375717.676937
2003-06-24,23.5018,23.803,23.4785,23.6709,11960682.589161
2003-06-25,23.7593,23.8379,23.0775,23.1727,13245818.594437
2003-06-26,23.1678,23.3775,22.9949,23.3387,13291382.344485
2003-06-27,23.262,23.4038,22.9133,23.0648,9553757.6469971
2003-06-30,23.0998,23.296,22.7628,22.9444,10922461.686279
2003-07-01,22.6821,23.0008,22.3899,22.9725,13596421.524744
2003-07-02,22.9725,23.397,22.9444,23.3834,9893181.9988058
2003-07-03,23.3834,23.4106,22.6821,23.1727,5412224.5604216
2003-07-07,23.1727,23.4106,23.1153,23.2921,11361788.984856
2003-07-08,23.059,23.093,22.5132,22.9784,13670528.385514
2003-07-09,22.756,22.8084,22.4306,22.5714,10535921.947894
2003-07-10,22.3791,22.4792,22.0985,22.1577,9547052.7650612
2003-07-11,22.4365,22.5743,22.0985,22.5491,8153066.4198919
2003-07-14,22.5491,22.5879,21.6857,21.808,20684790.377292
2003-07-15,22.0421,22.0819,21.47,21.4895,16627341.164072
2003-07-16,21.4895,21.5468,20.8796,21.0708,15773103.992457
2003-07-17,20.9388,21.3254,20.6222,20.8359,13699762.370896
2003-07-18,20.9698,20.9766,20.6533,20.9388,13506323.644111
2003-07-21,20.9388,21.0116,20.1531,20.223,15774308.647228
2003-07-22,20.493,20.8747,20.4134,20.7445,14257730.660828
2003-07-23,20.8475,21.0398,20.2035,20.5455,16350511.49783
2003-07-24,20.4774,20.7503,20.1599,20.1754,11729407.406391
2003-07-25,20.4134,20.4891,20.1968,20.3794,11963261.785913
2003-07-28,20.5882,21.1933,20.3677,20.9252,15989590.750896
2003-07-29,21.0835,21.0835,20.4134,20.5882,15989413.656349
2003-07-30,20.5979,20.8796,20.4891,20.4891,11588068.453998
2003-07-31,20.4891,20.7786,20.2172,20.3541,14111747.095043
2003-08-01,20.3541,20.359,19.888,19.9987,14577386.318969
2003-08-04,20.359,20.9893,20.359,20.8417,16900566.132578
2003-08-05,20.3852,20.3852,20.3308,20.3852,13307893.322176
2003-08-06,20.6222,21.1933,20.5406,20.965,14124299.185902
2003-08-07,20.9194,20.9698,20.5076,20.5571,10591634.656977
2003-08-08,20.2172,20.7989,20.0705,20.3541,10431722.399112
2003-08-11,20.493,20.6475,20.3541,20.4716,8442975.3421586
2003-08-12,20.6863,20.9971,20.4891,20.9825,13271786.626886
2003-08-13,21.169,21.169,20.5882,20.7154,8702444.5946537
2003-08-14,20.9971,20.9971,20.6475,20.7921,10804163.558205
2003-08-15,20.7921,20.8475,20.5076,20.833,5266591.0652532
2003-08-18,21.2923,21.2923,20.7921,20.8475,7214583.7246655
2003-08-19,21.0708,21.0708,20.5931,20.8096,9914497.180906
2003-08-20,20.7339,20.8212,20.3541,20.8212,8029954.820833
2003-08-21,20.8212,21.2447,20.8212,20.965,10622414.101172
2003-08-22,20.9971,21.0835,20.3852,20.4833,12431823.069872
2003-08-25,20.3677,20.5076,20.121,20.2395,8693675.3256968
2003-08-26,20.2278,20.4483,19.9258,20.359,11022364.633047
2003-08-27,20.2094,20.5882,20.2094,20.3959,7750369.8929108
2003-08-28,20.4716,20.7407,20.3104,20.7057,10448051.134158
2003-08-29,20.5882,20.5931,20.3425,20.5406,7333568.6089211
2003-09-02,20.3891,20.7601,20.3308,20.6736,12328820.968522
2003-09-03,20.8212,21.0884,20.7339,21.0835,13533657.981586
2003-09-04,21.0835,21.4827,21.0544,21.3137,13238253.98025
2003-09-05,21.4011,21.5176,21.0544,21.1107,13237567.22407
2003-09-08,21.169,21.169,20.7212,20.8154,13194235.689016
2003-09-09,20.6047,20.6795,20.4134,20.4415,11435213.207923
2003-09-10,20.4415,20.8417,20.4415,20.7989,11921823.721049
2003-09-11,20.8796,20.9971,20.3541,20.524,11832409.507739
2003-09-12,20.5007,20.7407,20.4085,20.7212,9697158.9271722
2003-09-15,20.5882,20.6533,20.359,20.3726,10130642.105683
2003-09-16,20.3726,20.7339,20.3726,20.6533,9707991.5535308
2003-09-17,20.7057,20.7601,20.6047,20.6736,9675321.7280048
2003-09-18,20.7339,21.0233,20.6581,20.8747,11960167.779429
2003-09-19,20.8747,20.8747,20.4415,20.5007,14791794.275714
2003-09-22,20.3541,20.3541,20.0288,20.1852,13787280.025156
2003-09-23,19.28,19.6393,19.075,19.2683,38698896.135629
2003-09-24,19.2508,19.2508,18.9585,18.9585,23509897.323144
2003-09-25,18.9021,19.1041,18.8438,18.9886,19959169.150379
2003-09-26,19.2878,19.7015,18.8827,18.9526,18916998.627243
2003-09-29,18.8701,19.0527,18.8438,19.0051,11781856.221779
2003-09-30,18.9137,18.9585,18.6399,18.8643,13130097.603876
2003-10-01,18.9342,19.1964,18.7778,19.1809,13256824.196865
2003-10-02,19.1041,19.3654,19.0129,19.3528,12016392.209385
2003-10-03,19.921,19.921,19.4635,19.6228,17232595.757412
2003-10-06,19.5995,19.6587,19.3838,19.6587,10782498.305488
2003-10-07,19.3654,19.5072,19.2109,19.482,16801353.03085
2003-10-08,19.28,19.28,18.8643,19.0051,11345965.792966
2003-10-09,18.9585,19.0925,18.739,18.8205,16813735.234498
2003-10-10,18.702,18.8254,18.6399,18.8147,11694339.597138
2003-10-13,18.7555,18.9021,18.3573,18.5428,14997796.419172
2003-10-14,18.3486,18.5,18.0873,18.3203,18247773.776735
2003-10-15,18.4922,18.8147,18.2727,18.7079,17728324.580492
2003-10-16,18.4078,18.8963,18.3962,18.739,14289024.914753
2003-10-17,18.7332,18.8089,18.5,18.6816,11369008.676523
2003-10-20,18.7729,19.0235,18.4738,19.0235,12470677.819505
2003-10-21,19.0527,19.0527,18.5622,18.702,14625182.284009
2003-10-22,18.702,19.0274,18.6165,18.8827,16450921.017374
2003-10-23,18.7671,19.3324,18.7671,19.3324,17713707.072992
2003-10-24,19.2022,19.3324,18.9886,19.3324,14463208.72798
2003-10-27,19.3324,19.482,19.2149,19.3275,16402774.981716
2003-10-28,19.3101,19.3975,19.1625,19.2392,17253058.414598
2003-10-29,19.1906,19.413,19.0459,19.0828,16923437.069686
2003-10-30,19.0828,19.3101,18.9303,19.075,11713422.564244
2003-10-31,19.1906,19.6228,18.9585,19.5402,14695165.518834
2003-11-03,19.5995,19.6801,19.1809,19.3217,11691693.475121
2003-11-04,19.28,19.3975,19.0925,19.1265,10194228.314792
2003-11-05,18.9653,19.2207,18.8555,19.1265,10339557.042599
2003-11-06,19.1265,19.1906,18.7671,18.8701,10521306.499632
2003-11-07,18.8438,19.0197,18.6564,18.7079,10296570.430066
2003-11-10,18.702,19.0274,18.6564,18.8827,10731949.138006
2003-11-11,18.8147,18.9585,18.739,18.8643,7340273.490857
2003-11-12,18.8643,18.9254,18.7079,18.8643,8393626.7109693
2003-11-13,18.3203,18.7836,18.3203,18.569,10422787.361421
2003-11-14,18.569,18.9779,18.4922,18.9653,15186250.758141
2003-11-17,18.9886,19.3654,18.9021,19.04,14821883.874868
2003-11-18,19.1342,19.1848,18.8555,18.8769,14132723.53234
2003-11-19,18.8701,18.8701,18.6263,18.7332,11806097.58239
2003-11-20,18.5476,18.7215,18.5,18.5097,13153487.469192
2003-11-21,18.6399,18.8827,18.5223,18.7273,14411797.769009
2003-11-24,18.8438,19.0721,18.8254,18.9021,12585709.994646
2003-11-25,18.9886,19.2392,18.8147,19.2109,12613908.182849
2003-11-26,19.2508,19.28,18.8147,19.0527,12047685.43369
2003-11-28,18.9992,19.1041,18.907,19.1003,4170935.9295489
2003-12-01,18.9992,19.0886,18.8701,19.0575,11080652.420405
2003-12-02,19.0459,19.0527,18.8147,18.941,13966795.207958
2003-12-03,18.9021,19.0129,18.7215,18.7496,13610349.187205
2003-12-04,18.6856,19.3392,18.6856,19.3392,23578325.832581
2003-12-05,19.3906,19.6228,19.2819,19.4246,14524593.610679
2003-12-08,19.4246,19.4354,19.0721,19.1964,11005513.880934
2003-12-09,19.1906,19.2022,18.9526,18.9526,15212042.725662
2003-12-10,18.9585,19.4412,18.739,19.4071,14159034.428069
2003-12-11,19.2508,19.5023,19.2022,19.3906,16094132.13334
2003-12-12,19.3392,19.5121,19.2508,19.4412,12103228.255563
2003-12-15,19.5713,19.6752,19.2878,19.4965,14287998.384149
2003-12-16,19.6801,19.9569,19.5995,19.7199,18281999.357268
2003-12-17,19.7471,19.9151,19.6587,19.888,14731274.273363
2003-12-18,19.888,20.0832,19.8364,20.0065,11467015.064243
2003-12-19,20.0288,20.1852,19.6325,19.8617,20605354.206188
2003-12-22,19.8617,20.0093,19.7471,19.8481,14092998.75426
2003-12-23,19.8481,20.0782,19.7704,19.8734,10681048.870288
2003-12-24,19.7704,19.9987,19.7199,19.7519,5269855.9885669
2003-12-26,19.7267,19.7519,19.6587,19.7199,3973365.3398639
2003-12-29,19.7199,20.0065,19.7073,19.9569,12259184.715456
2003-12-30,20.0161,20.3541,19.9763,20.3541,16540509.236373
2003-12-31,20.3192,20.5007,20.3192,20.4017,11302983.29891
2004-01-02,20.4134,20.629,20.4017,20.5007,12520032.628411
2004-01-05,20.6475,21.1107,20.5882,21.0933,26141893.99082
2004-01-06,21.0835,21.4827,21.0233,21.4439,17187201.894576
2004-01-07,21.1981,21.268,20.9388,21.2622,16107370.980382
2004-01-08,21.4011,21.5905,21.2991,21.5905,15896738.638203
2004-01-09,21.4895,21.4895,20.932,20.9582,14594229.863745
2004-01-12,20.8475,21.4371,20.7601,21.3613,12571956.337874
2004-01-13,21.4604,21.4963,20.932,21.2738,13534347.826626
2004-01-14,21.3749,21.5011,21.268,21.4371,9773163.3766104
2004-01-15,21.4895,21.5517,21.2923,21.4487,13100175.832694
2004-01-16,21.5176,21.6594,21.3497,21.4895,11639143.757025
2004-01-20,21.5176,21.7983,21.5176,21.6274,11337029.725657
2004-01-21,21.6226,21.6226,21.2865,21.5283,14304152.083887
2004-01-22,21.5176,21.8556,21.3943,21.8032,14181211.401659
2004-01-23,21.8032,21.8945,21.7333,21.8682,8768477.1796035
2004-01-26,21.808,22.0227,21.7284,21.9664,10037962.96906
2004-01-27,21.9664,21.9664,21.5176,21.5642,13264734.763191
2004-01-28,21.6644,21.8372,21.2816,21.3797,13660210.568886
2004-01-29,21.4604,21.6031,21.1243,21.5701,14526834.062628
2004-01-30,21.6333,21.6469,21.2865,21.4371,10679329.405786
2004-02-02,21.3749,21.9528,21.0835,21.808,13463159.93703
2004-02-03,21.9722,21.9819,21.4827,21.6536,8576582.8820121
2004-02-04,21.4011,21.6031,21.1399,21.338,11886745.615601
2004-02-05,21.2564,21.4642,21.169,21.4545,8870950.0565488
2004-02-06,21.2991,21.6594,21.1107,21.6031,7788369.0287715
2004-02-09,21.4604,21.5953,21.3797,21.4895,7559166.4699783
2004-02-10,21.7333,21.9489,21.5905,21.8682,13303929.287248
2004-02-11,21.8682,22.2587,21.8138,22.215,13567703.378713
2004-02-12,21.8945,22.0421,21.7682,21.8731,10104849.108544
2004-02-13,21.8731,22.1577,21.8556,21.8945,10295195.888084
2004-02-17,22.3899,22.7987,21.9586,22.7987,15897076.353387
2004-02-18,22.5676,22.5676,22.0751,22.1626,12403102.864601
2004-02-19,22.1626,22.1869,21.6711,21.7245,13381486.402834
2004-02-20,21.8838,22.013,21.4769,21.6226,11353701.323983
2004-02-23,21.6644,21.6857,21.4322,21.5235,9872718.3120006
2004-02-24,21.5827,22.3616,21.5827,22.1519,17445128.777117
2004-02-25,22.1626,22.2927,22.0295,22.112,10266135.908391
2004-02-26,22.0751,22.3044,21.9965,22.2995,7996252.2869868
2004-02-27,22.2995,22.3558,22.0751,22.2927,10287289.440235
2004-03-01,22.2733,22.517,22.215,22.5074,9306490.4147449
2004-03-02,22.4277,22.9949,22.0421,22.9492,19242152.45331
2004-03-03,22.654,22.9725,22.5209,22.6821,15830020.326692
2004-03-04,22.6763,22.8239,22.6287,22.8239,10934671.943478
2004-03-05,22.7113,22.8677,22.6578,22.6686,10654394.081658
2004-03-08,22.7492,22.9542,22.7162,22.857,9717793.530808
2004-03-09,22.857,22.857,22.654,22.7987,10063067.15078
2004-03-10,22.7113,22.7433,22.0985,22.2587,13439261.4397
2004-03-11,22.0421,22.1703,21.7439,21.8556,13289659.791125
2004-03-12,21.7818,22.0985,21.6031,22.0489,11308311.579625
2004-03-15,21.8372,21.9664,21.034,21.6925,11000867.208303
2004-03-16,21.9265,21.9489,21.4011,21.6644,8353391.2416374
2004-03-17,21.6469,21.7983,21.4963,21.7158,9710749.9040692
2004-03-18,21.4895,21.8731,21.4769,21.7333,9260414.943825
2004-03-19,21.6333,21.9722,21.6333,21.7915,10480552.102092
2004-03-22,21.5759,21.5905,21.0485,21.2816,10061173.680589
2004-03-23,21.169,21.2263,20.5173,20.9698,16798776.922956
2004-03-24,20.8475,21.3079,20.7057,20.9582,13328180.944052
2004-03-25,20.9971,21.1865,20.9825,21.1612,10248425.424027
2004-03-26,21.0233,21.0835,20.8029,20.9485,9311312.122685
2004-03-29,20.8903,21.1029,20.7339,21.0971,10704776.450787
2004-03-30,21.0233,21.1981,20.9048,21.1175,8766754.6262437
2004-03-31,21.2263,21.3447,21.1029,21.2515,10186177.720219
2004-04-01,21.6644,21.8614,21.4322,21.4604,24412275.38232
2004-04-02,21.8682,21.8682,21.4545,21.6594,14144759.78385
2004-04-05,21.7614,22.0712,21.7284,21.8945,13564096.621738
2004-04-06,21.6031,21.8897,21.5701,21.879,7278026.8166686
2004-04-07,21.9265,21.9664,21.4545,21.6973,22994051.795017
2004-04-08,21.8682,21.8945,21.4963,21.6973,11831546.686629
2004-04-12,21.808,21.8945,21.6973,21.8518,7925931.3369781
2004-04-13,22.0538,22.0654,21.5138,21.5993,9684265.0026509
2004-04-14,21.6333,21.6857,21.3749,21.5642,8297506.5861041
2004-04-15,21.5642,21.6789,21.3555,21.5517,7843909.7914047
2004-04-16,21.7498,21.7498,21.3079,21.3749,12804257.021628
2004-04-19,21.3749,21.6333,21.2991,21.6109,7509297.8809608
2004-04-20,21.7983,22.0295,21.6411,21.6711,12820418.958321
2004-04-21,21.6925,21.9965,21.6644,21.9188,14261684.399562
2004-04-22,21.7818,22.215,21.6925,21.9586,10916443.560524
2004-04-23,21.7245,22.0538,21.7119,21.8314,7812617.5967186
2004-04-26,22.0538,22.0538,21.7556,21.9489,6288643.8537239
2004-04-27,22.0985,22.1393,21.4439,21.808,15327415.704845
2004-04-28,21.9265,21.9586,21.6857,21.8993,12546852.156154
2004-04-29,21.8993,22.1188,21.8993,21.9761,11315358.295222
2004-04-30,22.013,22.0897,21.9081,21.9489,12003153.362344
2004-05-03,22.0712,22.0751,21.7041,21.9188,9895762.2251774
2004-05-04,21.9819,22.215,21.879,22.0353,10868815.423457
2004-05-05,21.9081,22.0936,21.8138,22.0013,7851649.4408997
2004-05-06,21.8993,21.9382,21.5584,21.844,8645704.3253475
2004-05-07,21.6857,21.8556,21.3836,21.3895,10685517.418753
2004-05-10,21.3447,21.5468,20.9893,21.1399,11909784.380681
2004-05-11,21.0233,21.1758,20.8688,21.0272,10308433.705505
2004-05-12,20.9252,21.1865,20.7601,21.0971,9341917.5611898
2004-05-13,21.0233,21.3749,20.9252,21.0835,9834892.1522094
2004-05-14,20.9971,21.3254,20.8747,21.1447,9780730.0500359
2004-05-17,20.8796,21.37,20.7503,20.8096,8178522.7314679
2004-05-18,20.965,21.1787,20.8796,21.0039,7830323.9626049
2004-05-19,21.169,21.3254,20.9388,20.9893,7667313.579778
2004-05-20,20.9252,21.0116,20.7339,20.8212,8628332.5857864
2004-05-21,20.8212,20.9485,20.7057,20.8029,9292224.0074809
2004-05-24,20.9048,20.9126,20.4357,20.5649,10213004.455299
2004-05-25,20.5007,20.6475,20.2502,20.6164,11714797.106226
2004-05-26,20.4716,20.5095,20.0015,20.0065,16607909.155969
2004-05-27,20.2035,20.4357,20.0627,20.4017,15786173.981906
2004-05-28,20.459,20.459,20.023,20.1113,10037962.96906
2004-06-01,20.1113,20.2784,19.921,20.2784,10869844.013299
2004-06-02,20.2929,20.5007,20.2094,20.459,12056802.714025
2004-06-03,20.2968,20.6164,20.2561,20.3143,10011311.269289
2004-06-04,20.3143,20.5173,20.2862,20.3308,8626618.2693824
2004-06-07,20.4134,20.6358,20.3541,20.6095,8133466.5838153
2004-06-08,20.4483,20.7154,20.3541,20.6736,9928091.2466614
2004-06-09,20.5571,21.4138,20.4415,20.8553,22886068.394712
2004-06-10,20.9388,21.2186,20.8903,21.0884,14139258.527065
2004-06-14,21.0884,21.169,20.8903,20.9427,10741398.985428
2004-06-15,21.0835,21.1865,20.7339,20.8999,11023224.365299
2004-06-16,20.8951,20.9543,20.7503,20.7844,9116322.788991
2004-06-17,20.6164,20.8854,20.5882,20.8688,8650693.8612599
2004-06-18,20.8029,21.0708,20.7562,21.034,12310943.685806
2004-06-21,20.932,20.932,20.6164,20.7786,10490870.94834
2004-06-22,20.7057,20.7669,20.3794,20.5716,9965051.496485
2004-06-23,20.5756,20.7445,20.5455,20.6164,9827494.3363758
2004-06-24,20.6475,20.6688,20.4716,20.6581,12607724.28836
2004-06-25,20.6736,20.9388,20.6397,20.8029,14496397.481715
2004-06-28,20.8475,21.1175,20.7339,20.9126,11685391.174395
2004-06-29,20.9825,21.034,20.9194,20.9582,9330402.297128
2004-06-30,21.0708,21.2224,20.8854,21.0485,11711701.040504
2004-07-01,21.2263,21.2865,20.8212,20.965,11477847.690602
2004-07-02,21.1107,21.1107,20.8029,20.9766,6020403.2730329
2004-07-06,20.9582,21.0485,20.8359,20.9698,7966680.5864216
2004-07-07,20.8475,21.0233,20.7921,20.9766,9920521.4843775
2004-07-08,20.9825,21.0398,20.5571,20.6358,9797064.9627989
2004-07-09,20.663,20.663,20.5007,20.6095,7935210.2675688
2004-07-12,20.7057,20.8999,20.5931,20.7921,7588054.5032208
2004-07-13,20.6736,20.6911,20.3726,20.5882,9150539.1029488
2004-07-14,20.3891,20.6475,20.3677,20.4483,9088985.3626582
2004-07-15,20.4134,20.5076,20.2444,20.2444,7195838.4727422
2004-07-16,20.4415,20.4415,20.0093,20.121,10569972.493119
2004-07-19,20.2609,20.2609,20.0015,20.0549,8957615.1858955
2004-07-20,20.0065,20.1968,19.9452,20.1968,12207943.643696
2004-07-21,20.2395,20.2657,19.8481,19.8481,9412417.6649847
2004-07-22,19.888,20.3852,19.8734,20.1258,13544493.696802
2004-07-23,20.4891,21.0835,20.4134,20.5406,19855657.387398
2004-07-26,20.7601,21.3749,20.7445,21.2263,20330403.595464
2004-07-27,21.808,22.6987,21.7333,22.0188,40186232.929311
2004-07-28,22.0295,22.5676,22.0227,22.5074,25819154.622391
2004-07-29,22.6345,22.6821,22.5132,22.6054,19111297.086278
2004-07-30,22.6054,22.6054,22.1927,22.415,11132753.224416
2004-08-02,22.4792,22.6249,22.215,22.5074,12799616.526713
2004-08-03,22.6249,23.1484,22.5802,22.7045,21648729.384094
2004-08-04,22.7045,22.9317,22.5355,22.7803,12682522.02379
2004-08-05,22.5491,22.6871,22.415,22.4724,12852400.998047
2004-08-06,22.3325,22.619,22.215,22.3044,10449777.805996
2004-08-09,22.3616,22.5743,22.2112,22.2995,8886253.2906109
2004-08-10,22.3199,22.7987,22.3082,22.7347,12076574.496552
2004-08-11,22.6462,23.0726,22.5996,22.9133,14392363.701665
2004-08-12,22.857,22.9725,22.5714,22.6821,11030102.223304
2004-08-13,22.7929,22.7929,22.5608,22.7239,7494513.5751074
2004-08-16,22.6618,22.9016,22.5433,22.7745,9896280.1237667
2004-08-17,22.7745,22.8502,22.4792,22.6345,8402397.0095458
2004-08-18,22.5676,22.7686,22.4967,22.756,8896916.0297583
2004-08-19,22.756,22.9648,22.7113,22.8239,9182350.2258435
2004-08-20,22.8833,23.1231,22.8444,23.0299,9946655.2855594
2004-08-23,23.1056,23.1105,22.8307,22.9492,8084980.7737352
2004-08-24,23.0891,23.1056,22.6345,22.8502,9670680.2034706
2004-08-25,22.6929,22.8502,22.4219,22.7803,10609686.975003
2004-08-26,22.7113,22.7347,22.517,22.6871,7443097.4680387
2004-08-27,22.5879,22.7113,22.517,22.6578,7107285.0213024
2004-08-30,22.5608,22.8046,22.5355,22.6987,7712370.7570501
2004-08-31,22.6987,22.8239,22.6462,22.8239,10703918.777775
2004-09-01,22.7686,23.1056,22.6821,22.9725,10966995.816865
2004-09-02,23.0891,23.3008,22.9269,23.2329,13356723.025156
2004-09-03,23.2552,23.5466,23.2329,23.296,10301904.888497
2004-09-07,23.464,23.699,23.4319,23.4941,10850243.147603
2004-09-08,23.3213,23.6709,23.3096,23.5087,10762206.565133
2004-09-09,23.565,23.6932,23.3679,23.4319,9949240.6600282
2004-09-10,23.4241,23.5359,23.2173,23.4592,10325634.528236
2004-09-13,23.5251,23.6864,23.3834,23.5845,7806598.4413444
2004-09-14,23.6932,23.8516,23.6068,23.7331,11280458.313942
2004-09-15,23.5524,23.5845,23.0347,23.2329,13335230.748509
2004-09-16,23.1231,23.4145,23.1231,23.3679,6877220.6710195
2004-09-17,23.5135,23.6418,23.4504,23.5942,11951573.545781
2004-09-20,23.4941,23.5777,23.3329,23.3727,7493477.7779288
2004-09-21,23.3213,23.6864,23.3213,23.5845,10688096.615504
2004-09-22,23.3213,23.5524,23.3213,23.5251,11446557.555155
2004-09-23,23.464,23.5524,23.296,23.3446,15310396.09514
2004-09-24,23.3446,23.4941,23.2921,23.4446,8091339.7035318
2004-09-27,23.3329,23.3329,23.059,23.1484,10652850.682085
2004-09-28,23.1552,23.2028,22.857,23.1813,10003229.786132
2004-09-29,23.0891,23.2329,22.9444,23.1347,10174833.372988
2004-09-30,23.059,23.1347,22.7745,22.9016,14611082.675098
2004-10-01,23.1153,23.2873,23.0143,23.2873,11192245.666544
2004-10-04,23.4106,23.8952,23.3775,23.7972,13764755.040189
2004-10-05,23.6514,24.0711,23.6514,23.9476,10545550.949103
2004-10-06,23.803,24.2225,23.699,24.1254,12894874.86009
2004-10-07,23.9768,23.9827,23.6709,23.9079,9769038.7210461
2004-10-08,23.699,23.8321,23.5942,23.6864,7832390.4088649
2004-10-11,23.7972,23.8457,23.6349,23.7593,4711364.6519478
2004-10-12,23.6709,24.0555,23.565,24.0419,11188976.624753
2004-10-13,24.1351,24.3683,23.803,23.8865,13181510.622086
2004-10-14,23.8952,23.9215,23.5087,23.7088,8535483.5619516
2004-10-15,23.7282,23.9827,23.6864,23.768,11056921.751048
2004-10-18,23.7088,23.7456,23.5466,23.7456,8230450.5594092
2004-10-19,23.7282,23.7282,23.3299,23.4446,11807480.361328
2004-10-20,23.2231,23.3504,23.059,23.2873,11342873.845722
2004-10-21,23.3213,23.3552,22.8677,23.1396,10890302.552006
2004-10-22,23.1396,23.16,22.5608,22.6618,15656525.328884
2004-10-25,22.5433,22.6618,22.4073,22.6112,10435160.298495
2004-10-26,22.4967,22.7987,22.25,22.6821,15595143.535044
2004-10-27,22.5433,22.958,22.4481,22.9133,15093909.336701
2004-10-28,22.9269,23.0891,22.5355,22.9016,26421652.92443
2004-10-29,22.9725,23.0299,22.7375,22.7375,16961604.033519
2004-11-01,22.9133,23.397,22.7745,23.2504,16236503.794054
2004-11-02,23.1727,23.6709,23.1727,23.262,13726068.118527
2004-11-03,23.6709,23.7282,23.4368,23.5893,11168858.890087
2004-11-04,23.6466,23.9554,23.565,23.8894,12184728.813689
2004-11-05,23.8457,24.1254,23.6126,23.8516,11686423.882715
2004-11-08,23.9341,23.9709,23.7593,23.902,9588490.8299248
2004-11-09,23.9476,24.1351,23.7651,24.005,10348500.317245
2004-11-10,24.105,24.1886,23.9418,23.9418,10052408.53011
2004-11-11,24.0778,24.3313,23.9768,24.2147,13401085.209291
2004-11-12,24.1924,24.5838,24.0711,24.5518,14037640.234273
2004-11-15,24.476,24.5722,24.2147,24.345,10271812.200485
2004-11-16,24.3954,24.4149,24.0478,24.2002,8305765.163808
2004-11-17,24.3683,24.5372,23.8379,24.0661,14158173.666198
2004-11-18,24.1351,24.2264,24.0185,24.1497,7685715.9684205
2004-11-19,24.105,24.14,23.8457,23.902,10639437.829354
2004-11-22,23.9593,24.0478,23.7165,23.8379,9494951.9610504
2004-11-23,23.803,23.9418,23.6223,23.8282,8307993.2603235
2004-11-24,23.7874,23.8156,23.5845,23.7797,8227182.5472371
2004-11-26,23.7797,23.9554,23.7282,23.8612,3303804.8334124
2004-11-29,23.9476,24.1886,23.7331,23.9554,8288398.5723441
2004-11-30,23.9904,24.0778,23.7398,23.9768,10219192.468264
2004-12-01,24.206,24.3683,24.0555,24.1924,10948425.60025
2004-12-02,24.1924,24.547,24.1565,24.3799,12688711.066375
2004-12-03,24.4275,24.5314,24.3099,24.4382,8828996.1523348
2004-12-06,24.4653,24.4693,24.2526,24.3896,6303259.3019856
2004-12-07,24.4149,24.4149,23.9904,24.0711,9401068.1696563
2004-12-08,24.0711,24.2225,23.8894,24.0478,6769925.0565148
2004-12-09,23.902,24.0351,23.5845,23.9593,9073162.1707679
2004-12-10,23.8156,23.9554,23.6349,23.7282,12326754.522262
2004-12-13,23.9768,24.0711,23.8554,24.0098,11127936.664573
2004-12-14,23.7874,23.902,23.5193,23.8671,18770495.103629
2004-12-15,23.9418,24.0147,23.5845,23.6709,13112218.26192
2004-12-16,23.699,23.7223,23.464,23.4941,12727911.768148
2004-12-17,23.3834,24.0147,23.3775,23.7874,19024115.087962
2004-12-20,23.9768,24.1002,23.3834,23.6932,8294070.7459597
2004-12-21,23.8739,23.9661,23.6349,23.938,10279201.779362
2004-12-22,24.0661,24.1002,23.7913,23.7913,10030055.491592
2004-12-23,23.7331,23.8321,23.6651,23.699,8314530.3142871
2004-12-27,23.7282,23.7972,23.6165,23.6165,6592817.1240157
2004-12-28,23.699,23.9341,23.6582,23.803,8146705.4308563
2004-12-29,23.699,23.7874,23.6068,23.7524,6426540.7882556
2004-12-30,23.8088,23.8156,23.6709,23.7165,6921921.5999577
2004-12-31,23.7165,23.768,23.5524,23.5592,6375649.7871125
2005-01-03,23.7282,23.8797,23.4785,23.5466,14282319.003198
2005-01-04,23.6582,23.7048,23.1727,23.3096,18061896.575279
2005-01-05,23.3329,23.5592,23.2387,23.2755,12682686.762903
2005-01-06,23.0299,23.2028,22.7686,23.0008,12130393.735446
2005-01-07,23.1484,23.1678,22.857,22.9201,13027272.597075
2005-01-10,22.9444,22.958,22.6054,22.6987,15599443.225917
2005-01-11,22.7045,22.7239,22.4306,22.4481,14362449.13782
2005-01-12,22.0985,22.3247,21.9081,22.2345,20505620.117011
2005-01-13,21.808,21.8731,21.4322,21.5759,31130446.616582
2005-01-14,21.47,21.6333,21.3613,21.4264,15849967.144527
2005-01-18,21.4264,21.914,21.237,21.914,20700614.598802
2005-01-19,21.6711,21.8556,21.3137,21.3137,16050966.36702
2005-01-20,21.034,21.3331,20.8212,21.0933,20680148.852758
2005-01-21,21.4011,21.5953,21.2049,21.2263,19858237.613769
2005-01-24,21.2263,21.7498,21.1515,21.4322,18530290.031265
2005-01-25,21.4322,21.5759,20.8475,20.9388,17874994.902459
2005-01-26,20.9388,21.2865,20.9388,21.237,19615968.154385
2005-01-27,21.0835,21.1107,20.7786,20.8611,25819665.313644
2005-01-28,20.9194,21.0078,20.4017,20.7503,20754772.582498
2005-01-31,20.8212,20.8796,20.4891,20.6979,17996393.214734
2005-02-01,20.8611,21.1107,20.7736,20.8688,13188729.284134
2005-02-02,21.0544,21.1612,20.7786,20.8688,16695090.124665
2005-02-03,20.9252,21.0485,20.8029,20.8796,10099869.868826
2005-02-04,20.9766,21.4487,20.9543,21.4322,14544541.458133
2005-02-07,21.4895,21.508,21.237,21.3254,9329020.5478101
2005-02-08,21.4322,21.4545,21.1369,21.1981,12327273.450471
2005-02-09,21.2263,21.2447,20.9388,20.9698,10762034.618682
2005-02-10,20.9971,21.2127,20.8475,20.9582,10326324.373275
2005-02-11,21.0835,21.268,20.9485,21.1175,10055154.525215
2005-02-14,21.169,21.5827,21.0078,21.0485,27973310.045897
2005-02-15,21.3137,21.3836,21.0116,21.0884,18662859.714702
2005-02-16,21.1107,21.1399,20.9126,21.0078,17976097.3559
2005-02-17,20.965,20.9971,20.6911,20.7503,12142946.855925
2005-02-18,20.7503,20.8212,20.4483,20.5367,20282603.511945
2005-02-22,20.524,20.6911,20.4716,20.5756,19746644.36763
2005-02-23,20.5882,20.7154,20.4289,20.6736,14203392.493727
2005-02-24,20.6736,20.7115,20.4658,20.6475,13973500.089893
2005-02-25,20.6533,21.1321,20.6164,21.0544,14615381.336351
2005-02-28,21.1321,21.2224,20.8796,20.9194,10110526.430256
2005-03-01,21.169,21.1981,20.9893,21.0835,11801626.974686
2005-03-02,21.0835,21.2564,21.0078,21.2127,11092690.731154
2005-03-03,21.1865,21.2564,21.0039,21.1515,11849604.152753
2005-03-04,21.3079,21.3836,21.1243,21.1787,11752107.426667
2005-03-07,21.3447,21.4322,21.1758,21.2302,12087920.903022
2005-03-08,21.1981,21.2738,20.9971,20.9971,10615193.379885
2005-03-09,20.9543,21.1933,20.9427,21.0165,10049133.310602
2005-03-10,21.0165,21.1107,20.9893,21.034,9571469.1609807
2005-03-11,21.0971,21.1612,20.8999,20.9766,10482618.548353
2005-03-14,21.0835,21.1107,20.8475,20.9825,8844301.445636
2005-03-15,20.9971,21.0758,20.7057,20.7503,10037446.10009
2005-03-16,20.6475,20.7989,20.4833,20.5533,10844911.778029
2005-03-17,20.5571,20.6095,20.3794,20.4774,9819072.0491774
2005-03-18,20.4774,20.4833,20.2726,20.4415,21183095.308266
2005-03-21,20.3891,20.4483,20.1968,20.3278,11224405.830436
2005-03-22,20.3541,20.424,19.9987,20.0404,12039433.033703
2005-03-23,20.1404,20.5299,20.0987,20.3027,13054782.999477
2005-03-24,20.2968,20.4833,20.2172,20.2172,8450023.0873753
2005-03-28,20.223,20.4415,20.1599,20.189,13114452.536152
2005-03-29,20.0472,20.6164,20.0065,20.2726,21593186.562223
2005-03-30,20.3278,20.6164,20.2784,20.6047,9798437.4455416
2005-03-31,20.6358,20.7736,20.3891,20.6475,11071367.312098
2005-04-01,20.7057,20.8212,20.3891,20.4658,11076696.622432
2005-04-04,20.5173,20.8154,20.3794,20.7339,18494178.187878
2005-04-05,20.7503,20.932,20.6736,20.8029,10419861.182911
2005-04-06,20.8688,20.8747,20.5649,20.6533,10945153.4696
2005-04-07,20.6533,20.727,20.5882,20.5931,9578862.8583365
2005-04-08,20.6533,20.7339,20.3483,20.3959,10157465.751905
2005-04-11,20.524,20.5571,20.2726,20.2968,8181272.8450506
2005-04-12,20.2172,20.5173,20.1647,20.4658,8815583.2996047
2005-04-13,20.5007,20.5931,20.2346,20.2968,8728239.6510327
2005-04-14,20.2609,20.4891,20.1968,20.2929,11256724.555726
2005-04-15,20.1346,20.2968,19.8121,19.8617,15426119.14494
2005-04-18,19.9569,20.0782,19.7199,19.7704,12132290.294494
2005-04-19,19.7704,20.0015,19.7704,19.8675,11850634.801834
2005-04-20,19.7976,20.0161,19.6024,19.6442,10430006.023469
2005-04-21,19.8258,19.9452,19.6801,19.9258,9875468.4255833
2005-04-22,19.9452,19.984,19.6228,19.8121,10310672.098216
2005-04-25,19.9987,20.0065,19.7015,19.8121,10817405.494104
2005-04-26,19.7471,19.953,19.7267,19.7704,11281833.885543
2005-04-27,20.0336,20.5299,19.9063,20.4833,24166046.006485
2005-04-28,20.4134,20.7115,20.3852,20.3852,15532726.973644
2005-04-29,20.4716,20.8796,20.3794,20.8212,19168213.420512
2005-05-02,20.965,21.0835,20.0161,20.3386,43019250.441488
2005-05-03,20.3386,20.3541,20.0093,20.1647,26813353.115558
2005-05-04,20.2094,20.3192,20.0627,20.1802,18160598.985756
2005-05-05,20.0832,20.2094,19.8121,19.9452,20124756.67072
2005-05-06,20.0627,20.2094,19.9928,20.0987,14271313.400769
2005-05-09,20.0987,20.0987,19.8938,20.087,11498997.103969
2005-05-10,19.984,20.0938,19.8675,19.9647,10945153.4696
2005-05-11,20.0065,20.0627,19.9063,19.9987,8830718.7056946
2005-05-12,20.0627,20.1346,19.888,19.9414,8545116.6816371
2005-05-13,20.0627,20.1647,19.7908,19.8258,10904751.201916
2005-05-16,19.921,20.0627,19.8675,20.0627,8125388.1895172
2005-05-17,20.0336,20.0987,19.8938,20.0987,8247643.1451839
2005-05-18,20.0987,20.3541,20.0472,20.2278,11700865.325287
2005-05-19,20.3726,20.4134,20.1802,20.3891,9577660.262805
2005-05-20,20.3891,20.6164,20.3425,20.4716,14888263.441576
2005-05-23,20.5095,20.6475,20.4415,20.5571,12376969.063419
2005-05-24,20.5882,20.6047,20.4134,20.4716,9601212.8079959
2005-05-25,20.4891,20.663,20.4774,20.5882,11332730.034783
2005-05-26,20.7212,20.727,20.5571,20.5571,9124924.2299758
2005-05-27,20.5571,20.6795,20.4833,20.6222,6778171.2787851
2005-05-31,20.6047,20.6581,20.5406,20.5756,11194653.946466
2005-06-01,20.6475,20.6736,20.4716,20.5649,12198485.559319
2005-06-02,20.5649,20.5756,20.4134,20.4561,10032112.671277
2005-06-03,20.4415,20.5299,20.3852,20.4561,8047493.3587469
2005-06-06,20.424,20.4774,20.3483,20.3677,7275793.5720558
2005-06-07,20.4415,20.5571,20.3541,20.3794,9701288.7308338
2005-06-08,20.5455,20.5882,20.3278,20.3959,11161986.180178
2005-06-09,20.3959,20.4085,20.2094,20.2444,11510864.497886
2005-06-10,20.2502,20.3278,20.1852,20.2657,14246210.248669
2005-06-13,20.2395,20.424,20.2172,20.3027,9301165.2228879
2005-06-14,20.3027,20.3891,20.2726,20.359,7833771.1285633
2005-06-15,20.3677,20.459,20.2395,20.4483,12658445.402293
2005-06-16,20.4658,20.4716,20.2862,20.3192,10949631.28464
2005-06-17,20.4891,20.4891,20.2657,20.3726,17958392.019633
2005-06-20,20.3541,20.4774,20.2784,20.4357,11530813.37496
2005-06-21,20.3794,20.4716,20.3192,20.3541,9412760.5282656
2005-06-22,20.4716,20.5076,20.3386,20.3726,9420328.2313105
2005-06-23,20.3541,20.3891,20.1852,20.189,13167069.179513
2005-06-24,20.1531,20.189,20.0404,20.0472,17717144.972375
2005-06-27,20.0782,20.2395,19.9987,19.9987,14474383.188
2005-06-28,20.0065,20.189,19.9987,20.1531,9398490.0025237
2005-06-29,20.2346,20.2444,20.1258,20.1968,9463484.7310559
2005-06-30,20.3278,20.3278,20.0832,20.0938,15044048.984639
2005-07-01,20.0938,20.2657,20.0579,20.1045,13801727.645446
2005-07-05,20.1113,20.3104,20.0627,20.3104,15079296.977297
2005-07-06,20.0832,20.1647,19.984,20.0161,16457634.136265
2005-07-07,19.9258,19.984,19.8044,19.953,14568614.990773
2005-07-08,19.9374,20.087,19.888,20.0065,13294651.386276
2005-07-11,19.8617,20.0065,19.8617,19.9647,17089367.453307
2005-07-12,19.984,20.0065,19.888,19.921,16501645.220164
2005-07-13,19.9374,20.1453,19.9316,20.1113,12997350.825892
2005-07-14,20.2561,20.3386,20.1754,20.2395,14156112.368036
2005-07-15,20.2968,20.3192,20.1706,20.1754,14494502.981905
2005-07-18,20.1113,20.189,19.9374,19.984,10796082.075049
2005-07-19,20.0832,20.1802,19.9647,19.9763,10156606.019654
2005-07-20,19.9705,20.0404,19.8364,20.0336,13167749.757978
2005-07-21,20.0549,20.0627,19.8316,19.8792,10763581.107114
2005-07-22,19.9316,19.9316,19.7655,19.8734,11586526.084043
2005-07-25,19.9763,20.0472,19.784,19.784,11078417.116553
2005-07-26,19.9987,20.0093,19.8316,19.8481,12130050.872164
2005-07-27,19.8675,20.0404,19.8044,19.9452,13430317.135434
2005-07-28,19.9569,20.1852,19.9452,20.1599,13837490.447836
2005-07-29,20.0705,20.0938,19.888,19.9063,14892562.10283
2005-08-01,19.888,19.9005,19.7131,19.7597,17275069.619455
2005-08-02,19.7597,19.921,19.6442,19.7015,18624684.513913
2005-08-03,19.6587,19.9063,19.579,19.9005,15080841.40649
2005-08-04,19.7597,19.7704,19.4528,19.5995,20375978.671325
2005-08-05,19.582,19.6442,19.3392,19.379,21140623.505463
2005-08-08,19.379,19.3906,19.2149,19.2683,10321332.778124
2005-08-09,19.2819,19.4412,19.2683,19.3654,12498015.245838
2005-08-10,19.5995,19.6024,19.2022,19.28,17427236.050109
2005-08-11,19.28,19.3217,19.1906,19.2508,15055050.468589
2005-08-12,19.1964,19.2731,19.0575,19.2207,15024272.054015
2005-08-15,19.2207,19.3421,19.1566,19.1848,14787160.988135
2005-08-16,19.1906,19.346,19.109,19.246,13498752.852208
2005-08-17,19.1964,19.3149,19.109,19.2207,11903078.469126
2005-08-18,19.142,19.2324,19.109,19.1265,13137839.31261
2005-08-19,19.2149,19.3023,19.1342,19.2324,11896376.676049
2005-08-22,19.28,19.3654,19.1906,19.2683,12295807.250096
2005-08-23,19.28,19.4013,19.2022,19.3324,11685222.316802
2005-08-24,19.3392,19.4246,19.0721,19.0721,17294497.509081
2005-08-25,19.0828,19.1848,18.9342,19.0129,15007769.31328
2005-08-26,18.9711,19.0051,18.7836,18.9585,25574299.788538
2005-08-29,18.739,18.8914,18.6962,18.8555,10211453.848389
2005-08-30,18.7555,18.9254,18.739,18.8147,13319236.639787
2005-08-31,18.7778,19.075,18.702,19.0235,16156373.659431
2005-09-01,18.9886,19.1149,18.8701,18.9711,14488659.891459
2005-09-02,19.0575,19.0575,18.8827,18.8914,8191421.8040864
2005-09-06,18.9254,19.1625,18.9254,19.1342,11388094.732489
2005-09-07,19.0721,19.0721,18.8963,19.0332,11534079.327894
2005-09-08,18.9342,19.0721,18.8438,18.8769,12795139.741293
2005-09-09,18.8555,19.075,18.8555,19.0332,10591634.656977
2005-09-12,18.9992,19.0051,18.8701,18.9526,9512661.415795
2005-09-13,18.9303,18.9886,18.8643,18.9021,12865474.076354
2005-09-14,18.9021,18.9653,18.8701,18.9196,12600157.614936
2005-09-15,18.9196,18.9711,18.7836,18.837,11459798.461435
2005-09-16,18.8769,19.1041,18.8438,19.0828,25956017.818982
2005-09-19,19.0332,19.04,18.8643,18.9458,9689419.2776771
2005-09-20,18.907,18.9458,18.7079,18.7613,14608500.389487
2005-09-21,18.9303,18.9303,18.5097,18.5806,15986835.489216
2005-09-22,18.5593,18.6516,18.4078,18.5719,12345149.703569
2005-09-23,18.5223,18.7894,18.5039,18.702,10078539.242434
2005-09-26,18.8438,18.8914,18.569,18.6098,15389144.480444
2005-09-27,18.6516,18.6691,18.5223,18.5223,15490598.034122
2005-09-28,18.6399,18.8701,18.5544,18.8487,15922183.623965
2005-09-29,18.7836,18.9779,18.6758,18.9196,12225143.436807
2005-09-30,18.9711,19.04,18.8254,19.0129,12479621.094151
2005-10-03,18.9526,19.0633,18.7972,18.8438,14566374.538823
2005-10-04,18.6399,19.0527,18.6399,18.739,19743033.492177
2005-10-05,18.5165,18.5165,18.1747,18.2669,21931245.638625
2005-10-06,18.2669,18.2844,17.9484,18.0931,16944240.530914
2005-10-07,18.1747,18.1795,17.7367,17.7901,19727561.400524
2005-10-10,17.8377,17.8494,17.5307,17.6181,17448044.659433
2005-10-11,17.592,17.6181,17.3618,17.4142,16031370.649421
2005-10-12,17.4472,17.5618,17.3375,17.351,17664183.406494
2005-10-13,17.2685,17.488,17.2617,17.3307,15338595.312962
2005-10-14,17.4472,17.4472,17.2851,17.3889,15468066.871437
2005-10-17,17.3695,17.3948,17.0287,17.0976,19091002.257065
2005-10-18,17.0908,17.2054,17.017,17.0694,26898296.721165
2005-10-19,17.1044,17.1335,17.0287,17.0976,23867882.624992
2005-10-20,17.1277,17.3307,16.9422,16.982,21800732.105254
2005-10-21,17.116,17.2801,17.0403,17.1675,27529512.139617
2005-10-24,17.3889,17.6852,17.3618,17.4978,24134917.521293
2005-10-25,17.6434,17.8124,17.4142,17.6745,19564891.821739
2005-10-26,17.6211,17.9814,17.6211,17.7901,20161382.294218
2005-10-27,18.2155,18.2155,17.7901,17.8901,26205686.12382
2005-10-28,18.1747,18.5039,17.8843,18.435,27723299.907398
2005-10-31,18.5806,18.6098,18.1456,18.3252,27465547.030546
2005-11-01,18.4922,18.5039,18.1456,18.2261,19145687.405925
2005-11-02,18.2563,18.3544,18.1281,18.3019,15992340.864479
2005-11-03,18.4078,18.4671,17.7745,17.927,29815899.531375
2005-11-04,18.0368,18.0873,17.7532,17.9707,15214107.112683
2005-11-07,18.0125,18.0679,17.5046,17.76,20541563.102807
2005-11-08,17.7667,17.927,17.7036,17.8299,12170971.038438
2005-11-09,17.7502,17.9863,17.6803,17.9426,30345844.668414
2005-11-10,18.0125,18.1795,17.9707,18.1096,21735219.478133
2005-11-11,18.1155,18.3252,17.9863,18.2631,21453226.270289
2005-11-14,18.3427,18.402,18.1621,18.2426,17337487.210473
2005-11-15,18.1349,18.2155,17.8901,17.9231,18089931.053988
2005-11-16,17.9921,18.2155,17.9542,18.0873,15608380.322846
2005-11-17,17.9921,18.5301,17.9775,18.435,16790178.57083
2005-11-18,18.7273,18.7273,18.435,18.435,21680884.39989
2005-11-21,18.5544,18.5544,18.2631,18.4787,22098889.309031
2005-11-22,18.4922,18.5544,18.3544,18.535,17183417.013434
2005-11-23,18.7215,18.7215,18.4671,18.5223,10874490.68593
2005-11-25,18.6691,18.7215,18.4282,18.5982,7189126.3834701
2005-11-28,18.6516,18.7555,18.4922,18.7157,16498552.243301
2005-11-29,18.7555,18.8769,18.6816,18.6962,20384569.816115
2005-11-30,18.7836,18.8487,18.5593,18.5982,26448822.522791
2005-12-01,18.7273,18.7729,18.5806,18.6914,21150769.37564
2005-12-02,18.6448,18.6516,18.4671,18.535,17435325.770221
2005-12-05,18.6263,18.739,18.3777,18.4398,22235070.897538
2005-12-06,18.4835,18.5165,18.3378,18.4612,19432323.167922
2005-12-07,18.4922,18.5097,18.1795,18.2893,18790102.147042
2005-12-08,18.296,18.3135,18.1456,18.1621,18547138.724141
2005-12-09,18.1349,18.2038,18.063,18.0747,15834834.827295
2005-12-12,18.0747,18.0873,17.7094,17.8658,24337996.575099
2005-12-13,17.8085,17.9542,17.7211,17.8658,21644779.763839
2005-12-14,17.8027,17.8775,17.7434,17.76,20447159.353584
2005-12-15,17.76,17.8542,17.7367,17.8027,19846202.391878
2005-12-16,17.8085,17.8124,17.6492,17.7299,28392691.556258
2005-12-19,17.7094,17.8173,17.5871,17.7502,27070410.999273
2005-12-20,17.7036,17.8231,17.6803,17.76,29396006.300142
2005-12-21,17.7968,17.9066,17.7269,17.8085,23938209.752718
2005-12-22,17.8124,17.8775,17.692,17.8494,27001981.460217
2005-12-23,17.8542,17.9124,17.7269,17.7269,13983814.817663
2005-12-27,17.7434,17.8377,17.6852,17.7036,17954948.972153
2005-12-28,17.6978,17.7036,17.553,17.592,23026032.805123
2005-12-29,17.5405,17.6677,17.5366,17.6065,27136446.673082
2005-12-30,17.5094,17.5871,17.4472,17.5152,27381470.364527
2006-01-03,17.5618,17.7211,17.4705,17.6677,22187616.766159
2006-01-04,17.7823,18.198,17.7094,18.1844,52736006.115879
2006-01-05,18.1922,18.5593,18.1572,18.3962,35349009.65358
2006-01-06,18.3777,18.3777,18.1203,18.231,99190943.288414
2006-01-09,18.2563,18.332,18.1494,18.3077,30261418.961396
2006-01-10,18.4922,18.5165,18.332,18.3845,51787029.539096
2006-01-11,18.4922,18.6516,18.3962,18.6049,33717396.403179
2006-01-12,18.6399,18.7836,18.5544,18.6758,42301540.81052
2006-01-13,18.7729,18.8021,18.5223,18.7157,34768163.219203
2006-01-17,18.5622,18.6516,18.231,18.3077,32041415.820547
2006-01-18,18.2261,18.2494,18.0368,18.1155,25956017.818982
2006-01-19,18.3486,18.3903,18.1048,18.2727,27670858.299346
2006-01-20,18.3203,18.3203,17.9348,17.9921,23344993.470127
2006-01-23,18.0572,18.1456,17.9426,18.0299,18167648.790211
2006-01-24,18.1349,18.2631,17.9542,17.9649,21616060.588188
2006-01-25,18.0299,18.3077,18.0299,18.2494,20808936.74391
2006-01-26,18.4738,18.5428,18.1669,18.4223,24999819.491295
2006-01-27,18.5223,18.6962,18.3544,18.6914,27269863.733335
2006-01-30,18.7555,18.7671,18.4864,18.5544,19351681.312427
2006-01-31,18.5593,18.5884,18.3962,18.4136,20788308.317991
2006-02-01,18.4223,18.5165,18.2087,18.4922,26648285.553047
2006-02-02,18.4922,18.5301,18.2563,18.3427,17232595.757412
2006-02-03,18.231,18.4446,18.1747,18.3845,20565975.380248
2006-02-06,18.4398,18.4922,18.3203,18.3486,15247808.61691
2006-02-07,18.3845,18.4671,18.231,18.3203,13118748.108548
2006-02-08,18.4534,18.9779,18.3845,18.9526,34975539.904644
2006-02-09,18.9711,19.0721,18.8312,18.9934,24976263.857246
2006-02-10,19.04,19.2955,18.9303,19.2955,23567494.235842
2006-02-13,19.1809,19.2955,19.1342,19.1566,17107072.789574
2006-02-14,19.142,19.6276,19.1342,19.4965,28276796.560008
2006-02-15,19.5519,19.9928,19.5276,19.8617,33622139.099423
2006-02-16,19.9705,20.121,19.8316,20.0938,20931535.592478
2006-02-17,20.0938,20.2395,20.0288,20.2278,23902106.146286
2006-02-21,20.2561,20.3483,19.884,19.9763,24280905.205556
2006-02-22,20.0782,20.3483,19.7519,19.7655,19202598.592061
2006-02-23,19.7704,19.8617,19.6442,19.7267,15832083.684093
2006-02-24,19.8121,19.888,19.5567,19.6655,13299980.696611
2006-02-27,19.7704,20.1258,19.6276,19.8121,17958558.817987
2006-02-28,19.8559,20.0579,19.5995,19.5995,18573785.275814
2006-03-01,19.7199,19.984,19.6908,19.888,14207008.517276
2006-03-02,19.888,19.888,19.6752,19.7704,17927612.57544
2006-03-03,19.6752,19.7422,19.4907,19.5276,21789207.574618
2006-03-06,19.5995,19.8938,19.2878,19.6169,31412775.48037
2006-03-07,19.6169,19.6393,19.3528,19.4907,12455380.763159
2006-03-08,19.4907,19.6393,19.4412,19.447,18039548.684859
2006-03-09,19.482,19.7015,19.4713,19.5276,18511544.779342
2006-03-10,19.7704,19.9151,19.7131,19.884,16802039.787031
2006-03-13,19.9987,20.1599,19.8481,19.9569,15123144.351702
2006-03-14,19.8316,20.0549,19.784,20.0015,22257255.078464
2006-03-15,19.884,20.0549,19.8364,20.0015,13871360.809655
2006-03-16,20.0627,20.1852,19.9258,20.0782,16517468.412055
2006-03-17,20.1599,20.2561,19.9316,20.0093,25184658.836333
2006-03-20,19.9763,20.0782,19.482,19.9005,18409581.564031
2006-03-21,19.9063,20.1404,19.8364,19.9763,15679903.868386
2006-03-22,19.5995,20.2929,19.5995,20.2444,15987354.417425
2006-03-23,20.3027,20.3308,20.1453,20.189,13696148.406584
2006-03-24,20.189,20.3541,20.0627,20.3386,16507148.536188
2006-03-27,20.3386,20.4561,20.2395,20.3143,12263483.37671
2006-03-28,20.3027,20.3541,20.0472,20.0938,16415674.054335
2006-03-29,20.121,20.4357,20.121,20.3677,13451293.572731
2006-03-30,20.2862,20.359,19.9763,20.0579,22602695.49679
2006-03-31,20.1113,20.2094,19.7908,19.8121,31084016.956567
2006-04-03,19.921,20.189,19.8617,20.0161,23264864.365124
2006-04-04,20.1152,20.1852,19.984,20.121,11850808.807523
2006-04-05,20.0627,20.1599,19.921,20.0288,15583104.194676
2006-04-06,19.7704,19.8316,19.5023,19.5868,16615129.877255
2006-04-07,19.6587,19.7704,19.4761,19.6509,20098107.030187
2006-04-10,19.6393,19.7073,19.4713,19.4713,13358446.608136
2006-04-11,19.4713,19.5179,18.9196,19.04,22774812.863757
2006-04-12,19.1906,19.28,18.9992,19.2022,16232381.197729
2006-04-13,19.0197,19.1906,18.7836,19.0828,10908878.946338
2006-04-17,19.0459,19.175,18.8701,18.8827,13268513.466617
2006-04-18,18.9585,19.413,18.9585,19.3101,19365778.862099
2006-04-19,19.3101,19.3101,18.9585,19.0527,15501774.55338
2006-04-20,18.9992,19.142,18.8555,18.9342,18866789.234183
2006-04-21,18.9653,19.0721,18.8603,18.9137,17804664.685875
2006-04-24,18.9021,18.9458,18.7613,18.7836,11173856.662954
2006-04-25,18.8205,19.0459,18.8205,18.9021,14595608.524205
2006-04-26,19.04,19.3392,19.0129,19.2392,18881232.735995
2006-04-27,19.1848,19.4314,19.0828,19.379,16136089.126413
2006-04-28,19.4071,19.4314,19.1469,19.2109,16477917.639665
2006-05-01,19.2207,19.3324,19.0129,19.0721,18767231.209935
2006-05-02,19.2508,19.3275,18.9837,18.9837,17202336.271047
2006-05-03,18.9886,19.1003,18.8603,18.9837,14549008.976979
2006-05-04,19.0925,19.1469,18.9837,19.075,13404702.262461
2006-05-05,19.1566,19.246,18.8914,19.2022,15647756.059927
2006-05-08,19.2683,19.3392,19.1041,19.1469,11012905.519052
2006-05-09,19.142,19.2109,19.0527,19.1041,9634060.7576887
2006-05-10,19.0235,19.0633,18.6516,18.8089,24255291.362203
2006-05-11,18.739,18.7836,18.402,18.5544,19094275.417334
2006-05-12,18.5,18.6098,18.4136,18.4864,17250482.306704
2006-05-15,18.3845,18.4612,18.1922,18.332,19632816.847259
2006-05-16,18.4223,18.4864,18.2426,18.435,12946458.79513
2006-05-17,18.3203,18.3427,17.7745,17.9193,23777268.905009
2006-05-18,17.9193,18.0299,17.5046,17.6852,21084053.123368
2006-05-19,17.7667,18.2727,17.7434,17.9707,29973054.468323
2006-05-22,17.9124,18.1456,17.8717,17.9066,19377815.113609
2006-05-23,17.9814,18.2155,17.8843,17.9542,18163694.021857
2006-05-24,17.997,18.0523,17.8494,17.8843,15699511.941419
2006-05-25,17.8843,18.1155,17.861,18.1155,11298854.524868
2006-05-26,18.2087,18.3573,18.1572,18.3135,10697037.830912
2006-05-30,18.2087,18.2893,17.96,17.9775,12883524.335141
2006-05-31,17.9921,18.1747,17.8901,18.1494,17735030.492047
2006-06-01,18.3077,18.6448,18.2378,18.5884,20025033.907357
2006-06-02,18.5884,18.7448,18.5223,18.5719,14909236.790015
2006-06-05,18.4738,18.6691,18.3427,18.3486,11351984.948341
2006-06-06,18.4534,18.5097,18.198,18.435,19334489.756272
2006-06-07,18.5428,18.6263,18.4185,18.5165,16905385.781279
2006-06-08,18.5982,18.6962,18.198,18.4136,23000753.588094
2006-06-09,18.332,18.4864,18.3135,18.3378,11166797.591924
2006-06-12,18.4136,18.4612,18.2038,18.2203,9726908.7519042
2006-06-13,18.2727,18.4922,18.1844,18.3486,20001474.15483
2006-06-14,18.3777,18.402,18.2038,18.3903,15572614.431599
2006-06-15,18.5301,18.7555,18.3719,18.7215,20068185.259005
2006-06-16,18.6691,18.9779,18.6263,18.9254,24257690.37555
2006-06-19,18.9021,19.0886,18.6914,18.7079,17733997.783728
2006-06-20,18.6632,19.1342,18.5884,19.04,25271320.876822
2006-06-21,19.109,19.3275,19.0332,19.1149,29553338.331636
2006-06-22,19.1149,19.3275,19.04,19.04,20188556.011057
2006-06-23,19.0197,19.1964,18.9458,19.0925,14168320.565995
2006-06-26,19.1003,19.1848,19.0197,19.0633,15669933.033517
2006-06-27,19.0274,19.0721,18.8555,18.8643,16284476.853642
2006-06-28,18.9458,19.1003,18.9137,18.9653,13244266.957909
2006-06-29,19.075,19.447,18.9886,19.3654,17589043.837404
2006-06-30,19.3392,19.5519,19.2392,19.4761,18040576.245082
2006-07-03,19.5567,19.6276,19.4907,19.5121,7334432.4596497
2006-07-05,19.3975,19.482,19.3217,19.3595,16467603.941515
2006-07-06,19.075,19.2109,18.941,19.2022,15044388.759062
2006-07-07,19.2731,19.4412,18.9886,19.0235,14494502.981905
2006-07-10,19.1265,19.2392,19.0828,19.1809,10765470.458827
2006-07-11,19.1809,19.2731,18.8827,19.0129,16219992.816363
2006-07-12,19.1003,19.1041,18.7215,18.7836,13202661.065072
2006-07-13,18.7836,18.8603,18.3427,18.4612,13437026.135848
2006-07-14,18.5,18.5622,18.3427,18.3903,12385737.302756
2006-07-17,18.4398,18.4787,18.2426,18.3641,11825701.536945
2006-07-18,18.3573,18.5544,18.2378,18.3641,11896883.248824
2006-07-19,18.4223,18.8643,18.4078,18.7972,19099086.829079
2006-07-20,18.7972,18.8021,18.6399,18.7555,14644789.327422
2006-07-21,18.8254,18.8254,18.4612,18.535,16516776.507776
2006-07-24,18.6098,19.075,18.5622,18.9526,13797943.793923
2006-07-25,18.8643,19.1964,18.7671,19.1527,20410873.504508
2006-07-26,19.0527,19.5344,18.9934,19.4412,21151628.078272
2006-07-27,19.4412,19.7519,19.28,19.379,18733529.705708
2006-07-28,19.5276,19.7267,19.4188,19.6169,14466470.562435
2006-07-31,19.6393,19.7908,19.5713,19.6704,19543747.556469
2006-08-01,19.6587,19.6801,18.9585,19.346,24498247.577769
2006-08-02,19.4965,19.5218,19.2324,19.5023,14484872.951078
2006-08-03,19.3712,19.5179,19.2731,19.4761,12076404.609342
2006-08-04,19.6228,19.6976,19.482,19.6393,12228916.992135
2006-08-07,19.6704,19.6704,19.2955,19.3654,11894825.039519
2006-08-08,19.4528,19.6442,19.3217,19.5072,12710546.206303
2006-08-09,19.7015,20.0015,19.6393,19.6752,22356812.073094
2006-08-10,19.685,19.7704,19.5276,19.7422,12117665.579657
2006-08-11,19.7422,19.8161,19.6276,19.8161,12492346.16108
2006-08-14,19.8675,19.9928,19.6752,19.7267,10521998.403911
2006-08-15,19.7199,20.023,19.6276,20.0015,17003905.949111
2006-08-16,20.0015,20.0161,19.8675,19.9063,12288410.463882
2006-08-17,19.888,20.023,19.6908,19.9063,16818376.759033
2006-08-18,19.9647,20.0705,19.8675,20.0161,17436184.472852
2006-08-21,19.9452,20.1346,19.8209,20.0782,10911282.078163
2006-08-22,19.9928,20.1599,19.8792,20.121,11705683.944369
2006-08-23,20.0627,20.2609,19.9452,20.0015,16664141.82288
2006-08-24,20.121,20.2094,20.0782,20.1531,12090500.099775
2006-08-25,20.1404,20.2784,20.0938,20.1802,7756905.9172549
2006-08-28,20.1152,20.3541,20.1113,20.3278,13352768.256803
2006-08-29,20.3278,20.5076,20.2278,20.459,14264439.661241
2006-08-30,20.4716,20.6397,20.4561,20.5834,12561122.681896
2006-08-31,20.5649,20.6164,20.4561,20.459,8712585.316734
2006-09-01,20.6047,20.7921,20.5455,20.6863,12138988.998714
2006-09-05,20.6688,20.7212,20.5076,20.6475,10788172.538342
2006-09-06,20.5299,20.7407,20.5007,20.6164,13007154.862409
2006-09-07,20.5007,20.6095,20.4017,20.5367,14513415.032181
2006-09-08,20.663,20.6911,20.5076,20.5882,9566823.5179685
2006-09-11,20.5882,20.7057,20.5367,20.6688,9758715.7563211
2006-09-12,20.6979,20.8747,20.6095,20.8417,21448751.544108
2006-09-13,20.7844,20.8999,20.7339,20.7921,12664117.575909
2006-09-14,20.8154,20.932,20.7844,20.9252,10977830.502463
2006-09-15,20.965,20.9893,20.6736,20.8262,15529971.711964
2006-09-18,20.7786,20.9427,20.7057,20.7989,12477383.73106
2006-09-19,20.9252,20.9485,20.7601,20.9388,11405458.235094
2006-09-20,21.0233,21.3895,20.965,21.3254,18422990.298283
2006-09-21,21.2923,21.5361,21.2622,21.4604,29122782.361255
2006-09-22,21.5176,21.7333,21.4322,21.5759,23312492.502192
2006-09-25,21.7158,21.8207,21.6644,21.808,22682478.649653
2006-09-26,21.8138,22.0985,21.6644,22.0751,35902680.311878
2006-09-27,22.0353,22.0712,21.169,21.3895,42476583.326379
2006-09-28,21.3895,21.5409,21.2816,21.4827,25744349.679625
2006-09-29,21.5176,21.6594,21.4963,21.5953,26537889.754343
2006-10-02,21.6333,21.7158,21.5283,21.5993,22878330.804455
2006-10-03,21.6536,21.844,21.5953,21.7915,20219670.081575
2006-10-04,21.7614,22.0013,21.5176,21.9965,23756635.330993
2006-10-05,21.7556,21.7877,21.3613,21.4642,29343733.549681
2006-10-06,21.3895,21.4371,21.2515,21.4011,21112080.39474
2006-10-09,20.9388,21.3613,20.9388,21.338,17824957.455849
2006-10-10,21.338,21.3613,21.0398,21.2515,25961692.051837
2006-10-11,21.2991,21.4895,21.2515,21.2865,21888081.931543
2006-10-12,21.4196,21.6168,21.4196,21.5138,20074035.556787
2006-10-13,21.5138,21.5953,21.4011,21.5468,16437338.277433
2006-10-16,21.5468,21.5759,21.3497,21.5409,14622608.235354
2006-10-17,21.3943,21.4642,21.1758,21.2816,15036478.192736
2006-10-18,21.4138,21.5138,21.1321,21.2816,18032670.826854
2006-10-19,21.4769,21.6925,21.4439,21.6411,19554068.461955
2006-10-20,21.7381,22.013,21.5759,21.9819,26564370.537282
2006-10-23,21.9819,22.1577,21.914,22.112,16869619.890032
2006-10-24,22.0013,22.2112,21.9188,22.0985,17605550.696616
2006-10-25,22.0985,22.2927,22.0751,22.2733,16280697.120597
2006-10-26,22.2587,22.5938,22.2383,22.5287,28696518.874411
2006-10-27,22.5287,22.6287,22.2733,22.5879,23044257.069599
2006-10-30,22.5559,22.654,21.5584,21.8945,48736339.14686
2006-10-31,21.7284,21.7556,21.0544,21.5176,48524494.942575
2006-11-01,21.6644,21.6857,21.4545,21.5011,19947479.880629
2006-11-02,21.5905,21.6644,21.3797,21.5138,21395625.239113
2006-11-03,21.5176,21.5759,21.2738,21.3447,20937728.753541
2006-11-06,21.4963,21.5409,21.3176,21.508,20076612.6943
2006-11-07,21.5584,21.5827,21.4011,21.4439,19350475.628038
2006-11-08,21.3021,21.4545,21.1399,21.4371,13555496.210373
2006-11-09,21.4011,21.4545,20.8553,21.0039,18640849.539465
2006-11-10,21.0592,21.0933,20.5095,20.6979,22581376.196212
2006-11-13,20.6475,20.9766,20.6475,20.9048,16832645.225536
2006-11-14,20.9766,21.2127,20.7921,21.1612,22327233.165193
2006-11-15,21.0835,21.0835,20.7601,20.9893,16742369.220736
2006-11-16,20.965,21.0233,20.7921,20.8999,18715649.334133
2006-11-17,20.9048,21.0233,20.8475,20.9582,19854283.875035
2006-11-20,20.2502,20.4716,20.121,20.1647,23991690.246808
2006-11-21,20.3278,20.5649,20.3027,20.4289,28712343.095921
2006-11-22,20.5455,20.5533,20.1706,20.2094,21041237.427665
2006-11-24,20.2172,20.3541,20.1802,20.2094,7541968.7361062
2006-11-27,20.2094,20.2502,19.8792,19.9151,19624903.192075
2006-11-28,19.8044,20.0938,19.7704,20.0065,24019197.560351
2006-11-29,20.2657,20.4357,20.1852,20.2929,21794715.009119
2006-11-30,20.2929,20.5095,20.2726,20.3192,22376409.849931
2006-12-01,20.4289,20.4289,20.0549,20.1453,17952544.810709
2006-12-04,20.2444,20.3192,20.1706,20.2657,20184255.290564
2006-12-05,20.3425,20.3483,20.023,20.1113,23611168.634177
2006-12-06,20.1113,20.4017,20.0549,20.3278,25445331.713979
2006-12-07,20.3027,20.4774,20.2784,20.2968,18863010.530758
2006-12-08,20.3425,20.5571,20.2346,20.5367,14224715.912783
2006-12-11,20.6475,20.8553,20.6222,20.7562,18320000.552369
2006-12-12,20.7115,20.8475,20.5882,20.7989,20754599.606428
2006-12-13,20.8029,20.9388,20.8029,20.8611,12107869.780097
2006-12-14,20.8688,21.0971,20.8212,20.9893,16863249.634421
2006-12-15,20.9388,21.2302,20.9388,21.2186,37914294.187461
2006-12-18,21.2865,21.3447,21.1758,21.2515,15836554.291797
2006-12-19,21.2564,21.3895,21.1981,21.3176,18809015.226937
2006-12-20,21.3331,21.4604,21.1447,21.1981,18472511.905543
2006-12-21,21.3021,21.4322,21.2564,21.3331,15057800.582172
2006-12-22,21.3331,21.3836,21.2127,21.2564,14488135.815152
2006-12-26,21.2302,21.4604,21.2186,21.3749,8438853.7754526
2006-12-27,21.4264,21.6333,21.3497,21.5993,12646407.091544
2006-12-28,21.5283,21.7245,21.5283,21.7041,14977846.512478
2006-12-29,21.7333,21.8897,21.6031,21.6594,16195753.514991
2007-01-03,21.8838,22.384,21.8731,21.9965,34425131.080801
2007-01-04,22.112,22.1519,21.9188,22.1188,30243883.512341
2007-01-05,22.1188,22.1344,21.7041,21.7381,30001945.590423
2007-01-08,21.4895,21.5409,21.2816,21.4069,30979814.318926
2007-01-09,21.4069,21.6644,21.4069,21.4963,25780981.48084
2007-01-10,21.4963,21.5176,21.2186,21.3749,22913574.678636
2007-01-11,21.3497,21.6411,21.2263,21.5827,15186076.752452
2007-01-12,21.6644,21.8032,21.6031,21.7119,19974306.615708
2007-01-16,21.7556,21.8032,21.5011,21.6109,19385725.679935
2007-01-17,21.5468,21.6644,21.3943,21.4487,18938833.767172
2007-01-18,21.2865,21.8993,21.2865,21.8518,18840136.504793
2007-01-19,21.8518,21.8838,21.5283,21.6644,20787789.389782
2007-01-22,21.5827,21.7498,21.5176,21.6644,14481949.861426
2007-01-23,21.7284,22.0712,21.6973,21.8032,22952097.890803
2007-01-24,21.8838,22.2345,21.8556,22.1393,17506504.393241
2007-01-25,22.1393,22.2286,21.6226,21.808,19701252.564033
2007-01-26,21.808,22.0013,21.5759,22.0013,16060086.736214
2007-01-29,21.7614,22.215,21.675,22.1188,27377682.394527
2007-01-30,22.1247,22.4967,22.1247,22.4365,27357049.850129
2007-01-31,22.3558,22.4967,22.1626,22.4005,20742569.532636
2007-02-01,22.5491,22.5491,22.0421,22.0985,24181349.240547
2007-02-02,22.215,22.3199,22.1052,22.1975,17402999.837594
2007-02-05,22.112,22.1771,21.9897,22.1519,14539894.785502
2007-02-06,22.1295,22.215,21.9897,22.1451,13853652.384529
2007-02-07,22.1451,22.3247,22.0712,22.1519,13644393.554713
2007-02-08,22.1247,22.2345,21.914,22.0712,19548388.051383
2007-02-09,22.0936,22.1577,21.7333,21.9265,13462822.221846
2007-02-12,21.9265,22.0295,21.7381,21.8518,10863865.013083
2007-02-13,21.8518,22.1393,21.7983,22.1247,11912072.195125
2007-02-14,22.1577,22.5433,22.1295,22.4656,19882669.45398
2007-02-15,22.4073,22.4967,22.3247,22.3325,11993870.313275
2007-02-16,22.3393,22.4073,22.2218,22.3899,14796273.120373
2007-02-20,22.4219,22.4481,22.1295,22.25,12648989.377154
2007-02-21,22.2218,22.4073,22.0985,22.2674,14040392.407094
2007-02-22,22.3899,22.4588,22.2286,22.3558,15743011.304444
2007-02-23,22.3558,22.4005,22.0421,22.3393,16904349.984101
2007-02-26,22.3558,22.5355,22.2995,22.3247,22174614.731595
2007-02-27,22.3044,22.3044,20.8359,21.3021,37735981.600191
2007-02-28,21.5235,21.8207,21.2923,21.7498,30843291.926376
2007-03-01,21.5176,21.7439,21.1758,21.5759,25681353.442469
2007-03-02,21.4895,21.5759,21.0544,21.2186,22516722.271721
2007-03-05,21.1029,21.4138,20.965,21.0116,19450873.821767
2007-03-06,21.2515,21.3447,21.0485,21.2186,24217113.072556
2007-03-07,21.1175,21.2127,20.7057,20.7503,29375540.554098
2007-03-08,20.9971,21.2991,20.8417,21.2186,21545906.436532
2007-03-09,21.3447,21.3447,21.0835,21.1981,20152958.9774
2007-03-12,21.1981,21.4264,21.0039,21.2738,23833323.447753
2007-03-13,21.1787,21.3021,20.8999,21.0116,25124310.780432
2007-03-14,21.0592,21.1399,20.833,21.0971,23604294.89465
2007-03-15,20.9766,21.1758,20.8747,21.1447,18525991.370012
2007-03-16,21.3137,21.3749,21.0078,21.1243,26171788.991896
2007-03-19,21.1981,21.4196,21.1787,21.3749,13450087.888342
2007-03-20,21.3254,21.5176,21.1981,21.508,16033449.451115
2007-03-21,21.3176,21.9528,21.3176,21.914,19160130.907736
2007-03-22,21.8138,22.2286,21.8138,22.1052,24554306.238991
2007-03-23,22.1451,22.4073,22.0489,22.1703,28000376.682312
2007-03-26,22.1188,22.1247,21.7333,21.9081,30594190.941862
2007-03-27,21.9081,22.0712,21.8372,21.9188,18877101.902713
2007-03-28,21.8207,21.8897,21.5584,21.6536,20694867.262966
2007-03-29,21.8838,21.9188,21.6536,21.8518,16593985.611985
2007-03-30,21.8682,22.1519,21.7818,22.0538,25240314.916346
2007-04-02,21.7498,22.2345,21.3749,22.0013,18285316.791175
2007-04-03,22.1344,22.2383,22.0712,22.1703,15313662.048073
2007-04-04,22.1626,22.2451,21.9897,22.112,16475918.11867
2007-04-05,21.808,22.112,21.7556,22.0985,14324100.960961
2007-04-09,22.1052,22.1869,22.0421,22.0985,9091734.4466215
2007-04-10,22.0985,22.2112,21.879,21.9819,12583570.445404
2007-04-11,21.9897,22.013,21.6109,21.7381,21957064.376252
2007-04-12,21.7439,21.7556,21.5176,21.7333,12024629.16508
2007-04-13,21.9722,21.9722,21.5759,21.7439,14788487.138002
2007-04-16,21.8032,22.112,21.7498,22.0227,16269384.691569
2007-04-17,21.9897,21.9897,21.7614,21.7877,19148354.120331
2007-04-18,21.7245,21.8518,21.6536,21.7614,16770867.028203
2007-04-19,21.6789,21.8993,21.6333,21.8138,20624348.626021
2007-04-20,22.1869,22.314,21.9431,22.0489,25289492.630704
2007-04-23,22.0421,22.0936,21.7333,21.8372,13733415.483007
2007-04-24,21.9081,22.013,21.7915,21.8682,19443499.687181
2007-04-25,22.013,22.0421,21.7614,21.8945,22474177.365936
2007-04-26,21.8372,22.1393,21.8372,22.0819,20527383.183578
2007-04-27,21.9897,22.2112,21.9333,22.0353,21251938.754347
2007-04-30,22.2451,22.384,21.9188,22.2034,28930293.973235
2007-05-01,22.2927,22.5015,22.2451,22.3947,21282577.140675
2007-05-02,22.5559,23.262,22.5355,23.0299,41644596.231335
2007-05-03,23.1231,24.0661,23.0891,23.8865,54684998.535788
2007-05-04,23.938,23.9593,23.5135,23.6466,23824975.293157
2007-05-07,23.5845,23.7972,23.5524,23.7456,18034466.483195
2007-05-08,23.7456,23.7456,23.4708,23.6223,17444668.537218
2007-05-09,23.6418,24.0478,23.6418,23.938,21198969.98113
2007-05-10,23.8321,23.9593,23.7048,23.7165,15686788.933728
2007-05-11,23.7456,24.0478,23.7331,24.0478,19812480.295262
2007-05-14,24.0185,24.2643,24.005,24.1924,25255004.497209
2007-05-15,24.2808,24.8014,24.242,24.7392,34547653.737527
2007-05-16,24.745,24.9316,24.7169,24.8548,22950456.677381
2007-05-17,24.783,24.8344,24.4838,24.5091,22282601.220759
2007-05-18,24.7169,24.8548,24.6625,24.7703,34269067.540483
2007-05-21,24.7169,24.9034,24.6625,24.7392,28138576.324965
2007-05-22,24.9607,25.0093,24.7169,24.783,26719170.73452
2007-05-23,24.9713,25.0258,24.6344,24.8149,24269596.895007
2007-05-24,24.7908,24.9169,24.6577,24.7392,18780637.884948
2007-05-25,24.745,24.7771,24.5906,24.7169,16852948.291705
2007-05-29,24.7645,25.152,24.7645,25.1229,25925755.243759
2007-05-30,24.9762,25.4978,24.9374,25.4842,24189560.455756
2007-05-31,25.4842,25.5852,25.3083,25.3161,22731500.891472
2007-06-01,25.3161,25.422,24.8791,25.0161,26630166.309756
2007-06-04,25.0724,25.2414,24.8898,24.9762,12827867.225509
2007-06-05,24.9568,24.9665,24.7577,24.8684,18558337.895028
2007-06-06,24.8733,25.1229,24.8684,24.9607,19487396.483319
2007-06-07,25.0209,25.085,24.7004,24.7703,27270924.241381
2007-06-08,24.7169,25.0646,24.648,25.0471,23037668.534662
2007-06-11,24.9762,25.3637,24.9374,25.3045,17799040.904375
2007-06-12,25.221,25.3259,25.0316,25.0529,25071061.950722
2007-06-13,25.1054,25.2414,24.7111,24.951,28903288.084369
2007-06-14,24.8898,25.152,24.8898,25.1355,25972094.297261
2007-06-15,25.3259,25.3521,24.9568,25.0024,24827076.115694
2007-06-18,24.9568,25.0024,24.7217,24.745,16328737.10545
2007-06-19,24.7577,25.0947,24.745,25.0471,16638202.619776
2007-06-20,25.0024,25.1054,24.7324,24.7392,15470803.599967
2007-06-21,24.7771,24.9209,24.577,24.6819,16117817.499442
2007-06-22,24.6577,24.6577,24.1118,24.208,29299575.230199
2007-06-25,24.2147,24.5091,24.0235,24.1351,18372640.876977
2007-06-26,24.242,24.2526,23.7651,23.8865,23302973.670267
2007-06-27,23.7593,23.8379,23.5845,23.7972,20414625.437827
2007-06-28,23.7972,24.0419,23.7593,23.8865,18417130.733926
2007-06-29,23.9341,24.1497,23.7593,23.9418,20138102.598184
2007-07-02,24.0661,24.3099,24.0185,24.1837,20885240.812612
2007-07-03,24.2264,24.6577,24.2264,24.4954,12663938.422122
2007-07-05,24.3157,24.5653,24.3157,24.4149,15937341.681683
2007-07-06,24.1565,24.2691,24.0478,24.1653,16419948.004721
2007-07-09,24.242,24.4615,24.1653,24.4382,19923217.927628
2007-07-10,24.2808,24.2974,23.5301,23.565,26920195.6975
2007-07-11,23.464,23.8457,23.2824,23.7282,23103387.085676
2007-07-12,23.7797,24.1351,23.6767,24.0934,20497696.165633
2007-07-13,24.1711,24.5838,24.0661,24.2866,14494268.228668
2007-07-16,24.6227,25.0792,24.577,24.8684,43412382.833288
2007-07-17,24.8082,24.8617,24.476,24.577,25711578.951392
2007-07-18,24.5207,24.6052,24.1924,24.4081,20367374.141482
2007-07-19,24.4693,24.7966,24.4323,24.577,19400171.240985
2007-07-20,24.1924,24.7169,24.1924,24.5906,24212473.607261
2007-07-23,24.6878,25.2123,24.6878,24.8859,23018637.048528
2007-07-24,24.7169,25.3045,24.6946,25.0724,26612003.822448
2007-07-25,25.1472,25.49,24.8276,25.1355,22805076.4686
2007-07-26,24.6946,25.0258,24.4653,24.6577,30550496.980757
2007-07-27,24.5586,24.9966,24.3896,24.4275,30046824.643529
2007-07-30,24.3313,25.6473,23.7282,24.14,30254396.956666
2007-07-31,24.4323,25.1763,24.2808,24.7888,38973668.622186
2007-08-01,24.7169,25.2579,24.5091,25.1472,30264595.337437
2007-08-02,25.0471,25.287,24.8733,25.085,18655658.556185
2007-08-03,25.0947,25.4609,24.6577,24.8617,28656458.440388
2007-08-06,24.8422,25.3083,24.8422,25.253,27236168.406826
2007-08-07,24.9665,25.4085,24.9665,25.0724,23221879.811829
2007-08-08,25.0354,25.3161,24.6781,25.118,27886134.225298
2007-08-09,24.577,25.287,24.3731,24.3799,31883402.180969
2007-08-10,24.1924,24.4275,23.7088,24.0351,30045108.267885
2007-08-13,24.3157,24.3896,23.902,24.2225,18881232.735995
2007-08-14,24.2225,24.4275,23.7797,23.8223,16482734.199507
2007-08-15,23.8223,24.0235,23.4592,23.5524,23306212.853094
2007-08-16,23.4106,23.599,22.8395,23.397,37832796.718193
2007-08-17,24.4217,24.4275,23.2173,23.7282,32207528.446813
2007-08-20,23.7223,24.14,23.699,23.9079,17906802.936495
2007-08-21,23.7913,24.3731,23.7874,24.2585,19921857.800319
2007-08-22,24.4217,24.4217,24.0661,24.3216,18175558.326917
2007-08-23,24.3954,24.6004,24.3216,24.5139,14615550.193943
2007-08-24,24.5139,24.8208,24.4954,24.7966,11896198.551881
2007-08-27,24.6946,24.9665,24.612,24.7703,11429267.15553
2007-08-28,24.7169,24.745,24.1351,24.1448,18011519.354248
2007-08-29,24.3099,24.5955,24.2585,24.5586,14194800.319317
2007-08-30,24.5013,24.5518,24.1351,24.3857,13692367.64392
2007-08-31,24.6052,24.6878,24.2002,24.3575,16587106.724361
2007-09-04,24.4081,24.9442,24.3614,24.8149,17059367.431046
2007-09-05,24.7577,24.7577,24.1886,24.3954,22037331.450262
2007-09-06,24.4838,24.7169,24.3857,24.577,11514724.541249
2007-09-07,24.208,24.4566,23.8739,24.0419,18730952.568195
2007-09-10,24.1448,24.1653,23.8156,23.9904,14323070.31188
2007-09-11,24.0098,24.4275,24.0098,24.3527,15888482.119738
2007-09-12,24.3313,24.5722,24.274,24.3527,15945051.472214
2007-09-13,24.4838,24.9374,24.4693,24.783,17584241.692233
2007-09-14,24.7577,24.783,24.5518,24.7247,16917764.896071
2007-09-17,24.7169,25.0024,24.6703,24.7703,18039287.161516
2007-09-18,24.847,25.1996,24.783,25.188,19666003.541755
2007-09-19,25.2754,25.5308,25.1996,25.4609,20701639.070167
2007-09-20,25.3734,25.5881,25.3463,25.4715,16878692.896731
2007-09-21,25.3637,25.9746,25.3637,25.8105,27933590.415915
2007-09-24,25.7358,25.9105,25.5153,25.6589,19838876.649407
2007-09-25,25.5881,25.8513,25.5036,25.6289,19806137.839377
2007-09-26,25.7794,25.9105,25.7416,25.8668,16004198.991822
2007-09-27,25.8445,26.0252,25.7794,25.9834,21854379.397698
2007-09-28,25.9105,25.9834,25.6891,25.7532,15920983.087672
2007-10-01,25.8561,26.4447,25.8163,26.4029,30825062.513803
2007-10-02,26.3175,26.5428,26.2592,26.367,14466990.520263
2007-10-03,26.3175,26.3942,26.1135,26.3107,13408699.245212
2007-10-04,26.3107,26.4603,26.3039,26.4136,13555207.916924
2007-10-05,26.3583,26.434,26.1825,26.2961,13926159.216656
2007-10-08,26.2126,26.2961,26.0475,26.1485,8830872.1189944
2007-10-09,26.1766,26.5545,26.1766,26.5312,16040144.036856
2007-10-10,26.4204,26.6477,26.3728,26.537,16266535.734518
2007-10-11,26.537,26.8905,26.4282,26.568,21139741.121584
2007-10-12,26.6419,26.7876,26.3942,26.4797,17044416.32684
2007-10-15,26.4545,26.6079,25.7358,25.9553,23519293.630353
2007-10-16,25.9834,26.2466,25.8979,26.13,28183392.571283
2007-10-17,26.2844,26.4603,25.9804,26.3234,22176784.139801
2007-10-18,26.2592,26.4282,26.0533,26.1533,15638300.034789
2007-10-19,25.9494,26.2204,25.5959,25.7474,23654671.086061
2007-10-22,25.4715,25.8105,25.4085,25.7794,14615704.636863
2007-10-23,25.8037,26.13,25.7358,26.0601,17254603.873411
2007-10-24,25.9037,25.9834,25.3045,25.8348,20706455.63001
2007-10-25,25.9455,26.2019,25.8037,26.1174,19090366.981857
2007-10-26,26.3796,26.6302,26.1698,26.5195,22067255.280683
2007-10-29,26.6361,26.8118,26.5428,26.7477,27712543.472881
2007-10-30,26.7166,26.7517,26.2272,26.3796,18652456.439659
2007-10-31,26.6914,26.8244,26.4603,26.7925,22308148.138846
2007-11-01,26.6574,26.7302,25.9455,26.0203,22170931.782779
2007-11-02,26.0796,26.0989,25.5852,25.8105,23089650.932435
2007-11-05,25.7911,25.8241,25.4278,25.4842,20961828.026666
2007-11-06,25.5075,25.5657,25.1121,25.4386,20076137.010109
2007-11-07,25.3958,25.5036,25.0354,25.0646,17526005.385849
2007-11-08,25.0888,25.1763,24.4954,24.8519,25914156.58052
2007-11-09,24.4693,25.32,24.4693,24.8733,25643744.532384
2007-11-12,24.8733,25.1229,24.6577,24.8898,21829372.000207
2007-11-13,25.0471,25.3958,24.745,25.3463,16513692.797489
2007-11-14,25.4492,25.6668,25.2123,25.3083,19812491.621077
2007-11-15,25.2579,25.4026,24.9209,25.0316,21165541.326061
2007-11-16,25.1472,25.5881,25.0354,25.4085,27005914.606561
2007-11-19,25.2987,25.4434,24.7645,25.0354,28648338.861311
2007-11-20,25.0258,25.4336,24.8422,25.1015,23741429.910779
2007-11-21,24.8548,25.0587,24.3954,24.3954,20265804.240804
2007-11-23,24.5091,24.8422,24.444,24.7966,7404519.6860404
2007-11-26,24.7908,24.8733,23.9476,23.9768,27346491.102548
2007-11-27,24.0594,24.3575,23.7088,24.1118,25727424.794911
2007-11-28,24.3032,24.8208,24.0147,24.6625,22406214.244495
2007-11-29,24.5518,24.8422,24.4693,24.7072,13623310.036991
2007-11-30,24.9966,25.221,24.8791,25.1297,22377651.571003
2007-12-03,25.0529,25.4434,24.8344,25.0587,16521369.640196
2007-12-04,24.9607,25.6842,24.9607,25.4715,23866460.720515
2007-12-05,25.6172,25.9105,25.4278,25.894,24684104.186835
2007-12-06,25.8794,25.894,25.4715,25.8348,23828980.512863
2007-12-07,25.829,26.3942,25.829,26.3437,28141478.822228
2007-12-10,26.3515,26.4603,26.2776,26.3728,17104812.774854
2007-12-11,26.4855,26.5195,25.7416,25.861,22718418.54659
2007-12-12,26.1698,26.5778,25.7358,26.1378,32822451.1669
2007-12-13,25.9553,26.2466,25.7115,26.1825,17222228.51905
2007-12-14,26.2126,26.2126,25.8037,25.8037,15646080.869063
2007-12-17,25.6425,25.6473,25.0093,25.0646,20156549.260464
2007-12-18,25.1996,25.5551,24.9966,25.4784,19848393.422094
2007-12-19,25.6473,25.7911,25.2637,25.3852,19699728.727229
2007-12-20,25.5211,25.5589,25.2055,25.4842,12117073.548467
2007-12-21,25.6473,26.0348,25.6065,25.7736,36245919.403793
2007-12-24,25.3637,26.0796,25.3637,26.0475,4909671.419548
2007-12-26,25.9553,26.3175,25.9553,26.2272,13021507.757708
2007-12-27,26.2272,26.2272,25.7989,25.8105,13589528.222447
2007-12-28,25.8348,26.1698,25.829,25.9494,13379884.314952
2007-12-31,25.8794,25.8794,25.3783,25.4085,15150519.873955
2008-01-02,25.5308,25.6716,24.9209,25.1297,17441551.879107
2008-01-03,25.1647,25.5852,25.1297,25.2462,14475676.390044
2008-01-04,25.0024,25.3734,24.7217,24.7771,19080363.199164
2008-01-07,24.8791,25.3394,24.8684,25.2123,25833341.748956
2008-01-08,25.2161,25.7736,23.5942,24.4217,59974526.433794
2008-01-09,24.4275,24.7247,23.5592,24.7004,42398665.84398
2008-01-10,24.5653,25.5153,24.3683,25.2705,36865071.800629
2008-01-11,25.0888,25.4162,24.4323,24.7169,28851858.592246
2008-01-14,24.8684,25.1404,24.7324,25.0024,17737076.345918
2008-01-15,24.7169,24.9966,24.4896,24.5265,22233909.486786
2008-01-16,24.3614,25.118,24.3614,24.612,23279613.663916
2008-01-17,24.6402,24.8082,23.6651,23.7913,35882395.77886
2008-01-18,23.9215,24.0778,22.2451,22.7347,68357665.440924
2008-01-22,21.6333,22.3899,21.4011,22.0013,52945449.247578
2008-01-23,21.4011,22.1869,20.5882,22.1393,52395895.007888
2008-01-24,22.1927,22.8142,21.7682,22.2345,30558647.448418
2008-01-25,22.5209,22.5491,21.8993,21.9586,23800166.612222
2008-01-28,21.6925,22.2112,20.7445,22.1626,38975180.103556
2008-01-29,22.3743,22.8142,21.9819,22.5132,28286116.675377
2008-01-30,22.4588,22.6578,21.3836,22.2383,24287814.981765
2008-01-31,21.9528,22.7803,21.8138,22.5802,28666446.778787
2008-02-01,22.8239,22.9648,22.4073,22.5355,23769862.852219
2008-02-04,22.5074,22.6686,22.2345,22.453,19805001.139491
2008-02-05,22.2383,22.2927,21.4011,21.4196,31390569.677435
2008-02-06,21.5235,21.6925,21.268,21.3447,22353339.166649
2008-02-07,21.2515,21.508,20.9825,21.4895,31230488.561977
2008-02-08,21.4196,21.5361,20.8475,21.1787,32181635.576586
2008-02-11,21.169,21.4264,20.833,21.3943,19145207.603255
2008-02-12,21.5701,21.9722,21.3797,21.844,27688543.043224
2008-02-13,21.9528,22.6287,21.879,22.4869,42715537.411096
2008-02-14,22.5209,22.5608,22.0712,22.112,18323233.557478
2008-02-15,22.0712,22.0985,21.8207,22.0013,20603968.338392
2008-02-19,22.2112,22.2112,20.4658,20.5533,59652377.037317
2008-02-20,20.1968,20.7115,19.3654,20.493,124833594.36493
2008-02-21,20.8688,20.9388,20.2609,20.5649,38514408.920446
2008-02-22,20.6475,21.0835,20.5571,21.0544,29989717.829694
2008-02-25,20.9388,21.3137,20.7736,21.237,22489001.826948
2008-02-26,21.1787,21.5176,20.9427,21.4069,24744318.392206
2008-02-27,21.3176,21.4827,21.1107,21.1612,22874628.292871
2008-02-28,20.9252,21.9897,20.8747,21.6226,38121307.41723
2008-02-29,21.4264,21.5953,21.0592,21.1243,25939863.089625
2008-03-03,21.1321,21.2816,20.8854,21.1029,26683910.386429
2008-03-04,20.9427,20.9427,20.4716,20.7562,31638258.024047
2008-03-05,20.7562,21.2224,20.6533,20.9048,22800635.719861
2008-03-06,20.8475,20.9388,20.4134,20.5173,25867758.838709
2008-03-07,20.3541,20.6795,20.2094,20.4017,27020874.977343
2008-03-10,20.3852,20.4891,19.921,19.9928,28680448.57385
2008-03-11,20.3104,20.5979,19.9258,20.4774,29081082.773049
2008-03-12,20.5095,20.629,20.0093,20.1113,36959125.479234
2008-03-13,19.888,20.4134,19.6024,20.1647,26570225.983163
2008-03-14,20.3483,20.3483,19.5402,19.6704,31440186.009685
2008-03-17,19.3906,20.3278,19.28,20.1258,27751670.042051
2008-03-18,20.5007,20.524,20.0404,20.524,30939217.453163
2008-03-19,20.5882,20.833,20.1647,20.4289,33327203.574944
2008-03-20,20.8854,21.1107,20.4134,21.0078,31174797.474903
2008-03-24,21.2865,21.6789,21.0398,21.5011,20969888.917433
2008-03-25,21.5517,21.5517,20.9825,21.4604,24994900.999125
2008-03-26,21.3895,21.3895,20.7212,21.0165,31319738.036174
2008-03-27,21.1573,21.2447,20.8854,20.9126,17465242.393306
2008-03-28,20.965,21.1515,20.833,20.8475,17893198.574546
2008-03-31,20.9698,21.3613,20.8951,21.1981,20613399.652663
2008-04-01,21.6226,22.0596,21.4487,21.9761,26051607.689825
2008-04-02,21.9761,22.3044,21.8897,22.0751,25472513.667773
2008-04-03,21.8993,22.2218,21.7498,22.1393,18369662.187874
2008-04-04,22.25,22.25,21.5642,21.7158,22029143.916301
2008-04-07,21.7333,21.9586,21.6711,21.7498,20117632.733663
2008-04-08,21.47,21.5138,21.2127,21.3749,23183895.090641
2008-04-09,21.3749,21.47,20.7736,20.9485,22566947.109072
2008-04-10,20.8999,21.1758,20.7503,20.8359,29735078.522094
2008-04-11,20.5571,20.9825,20.5571,20.6979,21380466.151776
2008-04-14,20.8417,20.8796,20.493,20.5533,19927745.164403
2008-04-15,20.6475,20.6795,20.2346,20.4202,28737381.381995
2008-04-16,20.6358,20.9252,20.5173,20.8475,22647359.359427
2008-04-17,20.8262,21.0708,20.6979,20.8475,18779806.982043
2008-04-18,21.1573,21.3943,20.8747,20.9543,23042635.418947
2008-04-21,20.8796,20.9971,20.6688,20.9126,18927800.365018
2008-04-22,20.8553,21.1573,20.6358,20.7786,19071166.638131
2008-04-23,20.8553,21.2224,20.8154,21.1321,16989548.935335
2008-04-24,21.169,21.3613,20.9126,21.1447,18753917.200673
2008-04-25,21.2302,21.5409,21.1573,21.5409,24514916.087237
2008-04-28,22.0188,22.3199,21.6857,21.9761,39465225.427206
2008-04-29,22.0897,22.3393,22.0013,22.2218,25765038.853093
2008-04-30,22.2791,22.7113,22.2451,22.3791,29618544.132159
2008-05-01,22.3393,23.0182,22.3393,22.8677,24770697.24282
2008-05-02,22.9725,23.2289,22.7881,23.025,18442584.986263
2008-05-05,22.9648,22.9648,22.5433,22.6249,21458144.762459
2008-05-06,22.6249,22.7317,22.2674,22.619,23919094.867408
2008-05-07,22.3743,22.5433,22.1519,22.4967,16457168.748269
2008-05-08,22.384,22.5287,22.0489,22.2451,20472998.6836
2008-05-09,22.2451,22.2451,21.808,22.0489,19419303.629826
2008-05-12,22.112,22.1771,21.8897,22.1344,15242789.222033
2008-05-13,22.1451,22.4219,22.0654,22.1626,13148941.699268
2008-05-14,22.2218,22.9133,22.1626,22.654,24951771.269486
2008-05-15,22.6404,22.6763,22.3325,22.6249,20864615.475552
2008-05-16,22.6821,22.6821,22.3558,22.5491,20951316.641579
2008-05-19,22.5355,22.8142,22.314,22.7375,18688034.940164
2008-05-20,22.5802,22.5996,21.8372,22.0013,27007870.883538
2008-05-21,22.0819,22.1188,21.5283,21.6469,27508947.550104
2008-05-22,21.6857,21.9664,21.6031,21.7915,15286671.603499
2008-05-23,21.7614,21.7614,21.4604,21.5642,15273077.537744
2008-05-27,21.5361,21.8556,21.3749,21.7381,15415100.157459
2008-05-28,21.7818,22.0295,21.6857,21.9664,18941624.035913
2008-05-29,21.9722,22.4724,21.7983,22.314,17186639.72235
2008-05-30,22.3393,22.6054,22.1975,22.3743,20348542.401523
2008-06-02,22.3325,22.3899,21.0544,22.0188,23363362.910946
2008-06-03,22.0538,22.1869,21.5517,21.7284,19652459.927354
2008-06-04,21.8207,21.9265,21.1369,21.508,39754872.82613
2008-06-05,21.5468,22.9852,21.5176,22.6578,69646285.67846
2008-06-06,22.5132,22.619,22.0985,22.2345,32329532.175331
2008-06-09,22.25,22.4967,21.9431,22.0654,23023416.54207
2008-06-10,21.9382,22.0538,21.5361,21.8207,23914644.852093
2008-06-11,21.7333,21.7333,21.0116,21.3254,33213406.943157
2008-06-12,21.4545,21.844,21.034,21.3021,27521510.966778
2008-06-13,21.4895,21.7381,21.1243,21.7119,18796467.254556
2008-06-16,21.2515,21.3943,21.0039,21.0758,27024535.274529
2008-06-17,21.1399,21.1573,20.8212,20.8747,24765976.437587
2008-06-18,20.7736,20.9766,20.5095,20.9252,22123165.676703
2008-06-19,20.8796,21.3555,20.7669,21.2263,25932369.519182
2008-06-20,21.0272,21.2991,20.5076,20.5756,38030428.055427
2008-06-23,20.6222,20.9582,20.5716,20.8854,27381664.962605
2008-06-24,20.7445,20.8688,20.3794,20.5931,22624609.917416
2008-06-25,20.6358,20.9893,20.5173,20.6979,23101925.02604
2008-06-26,20.6397,20.6397,19.953,19.953,33064904.928168
2008-06-27,19.9005,20.1852,19.6801,19.9374,30670247.901893
2008-06-30,19.9316,20.6911,19.8617,20.5882,31029406.969927
2008-07-01,20.2726,20.932,20.2172,20.663,39215149.393063
2008-07-02,20.7736,20.932,20.6475,20.7212,29349158.614626
2008-07-03,20.7445,20.9971,20.6533,20.7921,18228101.867297
2008-07-07,20.8999,21.1321,20.2726,20.6047,27760096.447728
2008-07-08,20.4561,20.7503,20.189,20.5649,25106747.531651
2008-07-09,20.629,20.9194,20.1258,20.1599,22027456.370003
2008-07-10,20.1802,20.3308,19.9452,20.2968,28034807.157117
2008-07-11,20.0832,20.5406,19.8938,20.3104,22954407.327257
2008-07-14,20.5173,20.6164,20.1968,20.2862,21692816.659833
2008-07-15,20.087,20.6863,19.888,20.3794,35534099.196147
2008-07-16,20.3677,20.6047,20.0549,20.5756,21979913.69135
2008-07-17,20.6475,20.7057,20.3425,20.6047,17746839.197656
2008-07-18,20.6358,20.6688,20.3425,20.6164,22936882.174395
2008-07-21,20.5455,20.7407,20.3541,20.4415,15395986.301769
2008-07-22,20.4891,20.5455,19.9151,20.1706,30818396.757406
2008-07-23,20.2346,21.0272,20.1647,20.8417,29442994.013905
2008-07-24,20.8796,20.9766,20.3308,20.4085,20895451.548816
2008-07-25,20.3891,20.5931,19.8316,20.0336,22124783.208878
2008-07-28,19.8316,19.9647,19.3975,19.5402,34845305.398148
2008-07-29,19.6509,20.0161,19.5936,19.8481,26812200.971381
2008-07-30,19.921,20.0579,19.6908,19.9705,23465213.897736
2008-07-31,19.8209,20.3104,19.7471,19.7976,35138943.602106
2008-08-01,20.0288,20.1453,19.7577,19.7704,29110473.260588
2008-08-04,19.8481,19.953,19.482,19.6752,19248099.535321
2008-08-05,19.8734,20.1706,19.6228,20.0938,23438089.602632
2008-08-06,20.0938,20.1346,19.7519,19.9151,22230545.720004
2008-08-07,19.7908,19.9374,19.4314,19.5995,27875325.280186
2008-08-08,19.6655,20.2035,19.5995,20.1152,23795398.444494
2008-08-11,20.2346,20.727,20.1346,20.5299,21191333.293581
2008-08-12,20.5007,20.5076,20.1258,20.2502,22019539.62596
2008-08-13,20.2278,20.2784,19.7704,19.9763,18896768.664055
2008-08-14,19.7704,20.2968,19.6587,20.1754,19032094.638791
2008-08-15,20.2609,20.5007,20.1802,20.3308,19552918.377015
2008-08-18,20.3726,20.5756,20.0579,20.2035,18538699.96303
2008-08-19,20.1258,20.2278,19.8044,19.888,15794347.101196
2008-08-20,19.9763,20.2094,19.6752,20.0336,18544508.046415
2008-08-21,19.8316,20.2035,19.7772,20.1045,16135837.899264
2008-08-22,20.2609,20.6222,20.1852,20.524,17656588.933343
2008-08-25,20.5979,20.5979,19.9452,20.0404,15310919.141826
2008-08-26,20.0627,20.0627,19.7704,19.9151,15163150.215894
2008-08-27,19.9452,20.2862,19.8044,20.1852,16510038.678017
2008-08-28,20.2726,20.6736,20.2395,20.629,19167189.978767
2008-08-29,20.4833,20.8688,20.0938,20.424,17346034.081627
2008-09-02,20.7339,21.1369,20.6688,20.8359,23245564.14831
2008-09-03,20.7562,20.9252,20.6358,20.7601,22600855.56681
2008-09-04,20.6533,20.6979,19.8617,19.8938,32645093.036872
2008-09-05,19.7908,19.921,19.4907,19.8209,25577447.335232
2008-09-08,20.189,20.4561,20.023,20.424,29546768.329851
2008-09-09,20.2657,20.9427,20.2657,20.4891,43675078.913177
2008-09-10,20.5533,20.5533,20.023,20.189,50095888.839507
2008-09-11,20.189,20.2862,19.8044,20.1968,33324348.440176
2008-09-12,20.189,20.1968,19.7704,20.0579,25485156.365146
2008-09-15,19.7015,20.2094,19.3324,19.3324,42846492.651215
2008-09-16,19.175,19.3595,18.3903,19.1003,43731645.176794
2008-09-17,18.9992,19.0527,18.1416,18.1795,45014893.889597
2008-09-18,18.4612,18.9526,17.7269,18.9526,53955736.574458
2008-09-19,19.5344,19.7704,19.0575,19.3654,46306481.490422
2008-09-22,19.3654,19.3654,18.4398,18.6263,27966284.952309
2008-09-23,18.6448,18.8438,17.9775,18.0572,25615337.33143
2008-09-24,18.2155,18.2669,17.9124,18.1922,27905728.913277
2008-09-25,18.3252,18.8827,18.2631,18.6399,28810520.400471
2008-09-26,18.2776,18.7496,18.2378,18.7157,20729224.63479
2008-09-29,18.4671,18.6098,17.592,17.8085,44543797.682523
2008-09-30,18.2776,18.6962,17.9649,18.6632,39149199.177669
2008-10-01,18.4864,18.5884,18.0368,18.2669,29833385.558697
2008-10-02,18.2631,18.4787,17.9649,18.1844,33928700.057248
2008-10-03,18.4136,18.6098,18.0747,18.1669,35824837.991701
2008-10-06,17.7901,18.1572,16.8781,17.4259,56006824.000971
2008-10-07,17.4219,17.861,16.7188,16.8004,48757045.823858
2008-10-08,16.305,16.982,16.1205,16.1273,57829601.548763
2008-10-09,16.2934,16.4401,15.0473,15.0784,50565184.242142
2008-10-10,14.0635,16.3371,13.4185,15.5688,85366168.640932
2008-10-13,15.9078,16.949,15.7019,16.8275,40602326.86473
2008-10-14,17.4346,17.7367,16.4274,16.8353,35253011.023811
2008-10-15,16.5148,16.5148,15.3833,15.4911,33410643.936136
2008-10-16,15.4766,16.1146,14.6433,15.9399,39659131.601226
2008-10-17,15.5582,16.5411,15.226,15.8116,36191941.603504
2008-10-20,16.0574,16.8897,15.8291,16.8606,26850202.16648
2008-10-21,16.5819,16.9752,16.171,16.2934,24858958.282332
2008-10-22,15.9078,16.0817,14.5394,14.9754,39833346.303037
2008-10-23,15.1862,15.834,14.5569,15.259,46035243.687478
2008-10-24,14.145,15.3951,14.1061,14.584,39192247.567372
2008-10-27,15.1784,16.4993,15.0395,16.0574,57162222.805951
2008-10-28,16.4401,18.4223,16.2031,18.4078,60952740.084816
2008-10-29,18.2563,18.4078,17.4346,17.7367,52019010.011198
2008-10-30,18.3777,18.5,17.3239,17.7367,31671670.205206
2008-10-31,17.8444,18.2669,17.2083,17.254,41162734.323167
2008-11-03,17.5152,18.063,17.4006,17.8843,25019624.221644
2008-11-04,18.4185,19.2246,18.3252,18.9653,33448938.572782
2008-11-05,18.739,18.8487,17.7745,17.9348,30668405.912675
2008-11-06,17.9775,18.1494,16.7907,17.0112,39486090.665602
2008-11-07,17.3578,17.5405,17.017,17.4783,32088396.326974
2008-11-10,17.9921,18.1155,17.5239,17.7299,25318733.823423
2008-11-11,17.5152,17.7823,17.1112,17.2851,32395673.899944
2008-11-12,17.2132,17.2685,16.6848,16.8412,30127830.984313
2008-11-13,16.8849,18.1669,16.4594,18.1096,44002534.96836
2008-11-14,17.7211,18.4835,17.2307,17.4472,40000151.863201
2008-11-17,17.3695,17.592,16.6624,17.0044,28150202.787929
2008-11-18,16.8645,17.3006,16.0409,16.576,47206081.636289
2008-11-19,16.7674,16.7712,15.666,15.666,43870025.002853
2008-11-20,15.4339,16.7616,15.2775,15.4096,51996933.940316
2008-11-21,15.9341,16.6547,15.2532,16.5576,56424876.272607
2008-11-24,16.8645,17.8717,16.8412,17.2889,50281179.15787
2008-11-25,17.592,18.0299,17.2307,17.7852,36001349.774532
2008-11-26,17.3433,19.1265,17.2743,18.9254,42846842.721833
2008-11-28,18.8963,19.1906,18.6914,18.9886,13113750.335679
2008-12-01,18.6914,18.702,17.7367,17.8377,35137232.37456
2008-12-02,18.1416,18.837,17.9426,18.6856,37447407.064747
2008-12-03,18.2776,19.4354,18.1456,19.3023,42464761.235718
2008-12-04,19.0332,19.4907,18.3903,18.6962,33272693.461392
2008-12-05,18.535,19.3975,18.0193,19.3023,34456479.904557
2008-12-08,19.7704,20.2968,19.5402,19.9063,42612835.95863
2008-12-09,19.7772,19.921,19.2324,19.3975,39607752.560458
2008-12-10,19.6976,19.8209,18.9934,19.04,45685792.901348
2008-12-11,18.9196,19.4597,18.7157,18.8827,37899619.02127
2008-12-12,18.4612,19.346,18.4612,19.075,35330843.047794
2008-12-15,19.1566,19.2878,18.4223,18.7836,35632690.407721
2008-12-16,19.0459,19.9452,18.7555,19.482,49648741.581117
2008-12-17,19.3595,20.1258,19.2207,19.8044,31277108.701593
2008-12-18,19.9063,19.9928,19.1566,19.3654,33052181.920477
2008-12-19,19.5936,20.0065,19.28,19.3023,47696968.15904
2008-12-22,19.3023,19.7267,18.9779,19.4354,26393555.638935
2008-12-23,19.5179,19.6509,18.9992,19.0721,21683592.299074
2008-12-24,19.1197,19.3906,19.0575,19.1041,7126040.5694202
2008-12-26,19.1683,19.3654,19.1197,19.3023,8374181.317812
2008-12-29,19.3975,19.4412,18.9458,19.2731,17477352.777417
2008-12-30,19.4071,19.4528,19.0051,19.3275,21741496.038373
2008-12-31,19.2955,19.9705,19.2109,19.7131,28107645.52671
2009-01-02,19.8404,20.2172,19.5121,20.1453,23946157.385343
2009-01-05,19.5995,19.5995,18.5165,18.8914,58208323.386575
2009-01-06,19.0051,19.0459,18.3077,18.5884,45135727.970406
2009-01-07,18.5039,18.8769,18.3486,18.5544,36650942.870758
2009-01-08,18.5301,18.9196,18.4398,18.837,28095089.317373
2009-01-09,18.9021,18.9837,18.6165,18.702,30000935.533732
2009-01-12,18.739,18.8643,18.3544,18.4864,38555108.748156
2009-01-13,18.4922,18.5165,17.8658,18.3203,33167366.479299
2009-01-14,18.1096,18.1844,17.6327,17.7745,32777376.486097
2009-01-15,17.5405,17.6104,16.6217,17.3889,51731569.086781
2009-01-16,17.7745,17.7968,17.0821,17.4259,33012245.040789
2009-01-20,17.4346,17.7968,17.3181,17.3695,38288911.962096
2009-01-21,17.592,18.0038,17.4064,17.9707,30180707.091779
2009-01-22,17.8717,17.8717,17.0694,17.5405,31654125.489575
2009-01-23,17.3122,17.8901,17.0237,17.6395,21947141.933497
2009-01-26,17.6434,18.2203,17.5988,18.0251,35714630.613358
2009-01-27,17.2743,17.5725,16.8412,17.4259,54080264.929896
2009-01-28,17.4472,18.0299,17.2889,17.9814,42778851.800666
2009-01-29,17.9348,17.9348,17.2801,17.5813,27636887.034819
2009-01-30,17.6065,17.8231,17.254,17.3695,27446066.630327
2009-02-02,17.6065,17.9707,17.3054,17.7901,24813934.052883
2009-02-03,18.1795,18.4223,17.8377,18.3544,29149975.640863
2009-02-04,18.4078,18.5223,17.7434,17.8027,30626612.629098
2009-02-05,17.4219,18.332,17.4219,18.1416,36391196.650628
2009-02-06,18.2155,18.7273,18.0368,18.4446,29915108.514627
2009-02-09,18.5942,18.5982,18.1922,18.2563,25046806.175438
2009-02-10,18.2038,18.3203,17.3307,17.4472,34788778.26007
2009-02-11,17.6492,17.6803,17.2307,17.4346,21611239.909868
2009-02-12,17.3181,17.3889,16.847,17.3647,29647403.336056
2009-02-13,17.2889,17.5667,17.116,17.1928,24164213.283842
2009-02-17,16.745,17.0112,16.3245,16.4333,33846626.001082
2009-02-18,16.5469,16.576,16.0913,16.3245,31688329.448099
2009-02-19,16.5682,16.6761,16.2361,16.2798,25482094.276867
2009-02-20,16.0632,16.8645,16.0632,16.7557,48815750.607098
2009-02-23,16.8781,16.9227,16.1622,16.1953,31056778.373703
2009-02-24,16.2866,16.7032,16.0972,16.6158,30977750.961524
2009-02-25,16.5624,16.8606,16.2584,16.6032,41404205.827469
2009-02-26,16.7761,16.9052,16.4177,16.5624,29291182.801965
2009-02-27,16.4333,16.8994,16.3604,16.5925,40039341.239159
2009-03-02,16.3186,16.4887,15.9272,16.002,53208805.313542
2009-03-03,15.9981,16.2166,15.7923,15.8825,40366315.432436
2009-03-04,16.1516,16.6313,15.7971,16.3701,32769802.605335
2009-03-05,16.0263,16.8412,15.9341,16.2313,39529395.430549
2009-03-06,16.2584,16.4887,15.4397,15.865,50312065.682487
2009-03-09,15.6864,15.7475,15.1784,15.226,37922205.783405
2009-03-10,15.497,16.0632,15.3037,16.0574,33077604.254611
2009-03-11,16.2866,16.2866,15.8544,15.9593,24085100.413249
2009-03-12,15.9593,16.3779,15.8758,16.3652,36347551.081638
2009-03-13,16.4517,16.5508,16.1953,16.5148,25925486.513079
2009-03-16,16.6848,16.9179,16.2866,16.6032,31284538.43563
2009-03-17,16.5682,17.351,16.5682,17.351,38693477.248401
2009-03-18,17.2054,18.0299,17.2054,17.894,48687376.622969
2009-03-19,17.9124,17.997,17.2743,17.592,34863174.443908
2009-03-20,17.6978,17.7901,17.1879,17.219,44554310.097229
2009-03-23,17.5618,18.0679,17.3433,18.0679,33328410.288954
2009-03-24,18.0523,18.1155,17.7269,17.7434,27520671.826917
2009-03-25,17.8658,17.8843,17.0976,17.5366,50768397.146478
2009-03-26,17.7036,17.7823,17.1238,17.76,38983218.342695
2009-03-27,17.6677,17.8901,17.5239,17.8085,24758732.035053
2009-03-30,17.6745,17.6745,17.2801,17.5725,34210163.011068
2009-03-31,17.76,18.0193,17.4589,17.5618,36785628.422189
2009-04-01,17.3647,18.2669,17.351,18.1572,44238920.15252
2009-04-02,18.435,19.2207,18.3135,18.8769,49595493.781026
2009-04-03,18.9303,19.142,18.8147,19.0721,28606314.942974
2009-04-06,18.9653,19.2324,18.8555,19.2109,31449123.106614
2009-04-07,18.8021,18.8021,18.2776,18.4446,24944946.951693
2009-04-08,18.5544,18.6399,18.2631,18.4223,22822663.398629
2009-04-09,18.6564,18.7215,18.5165,18.6691,28281861.258141
2009-04-13,18.4835,18.6321,18.2844,18.4612,20505966.06915
2009-04-14,18.2669,18.3486,17.9649,18.2038,28343066.987053
2009-04-15,18.1456,18.4612,18.1349,18.4282,23056020.471951
2009-04-16,18.4922,18.5,18.2261,18.4534,31063312.338807
2009-04-17,18.5942,18.8147,18.4738,18.4835,31727150.22029
2009-04-20,18.4078,18.5476,17.894,17.9863,23606251.171627
2009-04-21,17.9231,18.1416,17.6619,18.0523,26992334.955478
2009-04-22,18.0455,18.402,17.927,17.9775,29017900.174769
2009-04-23,18.0679,18.1416,17.7143,18.0299,27598671.678872
2009-04-24,18.1048,18.198,17.7532,18.0299,41863657.038429
2009-04-27,17.9426,18.0523,17.5094,17.76,41282819.870628
2009-04-28,17.9193,18.0824,17.592,18.0038,33069667.947798
2009-04-29,18.0572,18.1747,17.5366,17.6852,34606077.434654
2009-04-30,17.8775,17.894,17.4404,17.6434,38542247.771457
2009-05-01,17.657,17.8299,17.5046,17.7667,20961483.104146
2009-05-04,17.9231,18.2261,17.8542,18.0523,26094341.015971
2009-05-05,18.0368,18.1456,17.7434,17.8124,28194398.173712
2009-05-06,17.8027,17.9124,17.6211,17.8901,23623327.410403
2009-05-07,17.8027,17.8542,17.0753,17.3647,42724994.465853
2009-05-08,17.5046,17.5725,17.1801,17.3618,26574510.229744
2009-05-11,17.3889,17.5366,17.1986,17.3433,22311276.122772
2009-05-12,17.4472,17.7852,17.4006,17.6803,23623945.182079
2009-05-13,17.7299,17.9231,17.2617,17.3006,26088742.974957
2009-05-14,17.3433,17.5871,17.2801,17.4346,21778055.766226
2009-05-15,17.488,17.5094,17.1277,17.219,24487752.666593
2009-05-18,17.3054,17.488,17.2054,17.2743,23597142.128248
2009-05-19,17.3239,17.3695,17.1733,17.2433,19355524.881879
2009-05-20,17.3433,17.5463,17.3054,17.351,31493308.196202
2009-05-21,17.1986,17.2365,16.7508,16.9587,28949791.876984
2009-05-22,16.9752,16.982,16.7188,16.7557,16740209.079106
2009-05-26,16.6799,17.2889,16.6547,17.2307,20820715.590555
2009-05-27,17.2433,17.2685,16.7907,16.8353,22096481.029109
2009-05-28,16.9353,17.1335,16.8072,17.0237,25086408.428801
2009-05-29,17.0849,17.0976,16.713,17.017,31021262.679984
2009-06-01,17.1733,17.2132,16.9227,17.0112,32049409.78605
2009-06-02,17.0403,17.2617,16.9353,17.1986,28407425.410758
2009-06-03,17.1617,17.3618,16.9227,17.2083,28980766.948877
2009-06-04,17.2617,17.3433,17.1238,17.1986,23798288.586323
2009-06-05,17.3375,17.3375,16.949,17.0112,21963732.191887
2009-06-08,16.9528,17.1733,16.8538,17.0287,21252365.016804
2009-06-09,17.0976,17.1986,16.8645,17.1112,22834327.957512
2009-06-10,17.1617,17.3054,16.9636,17.1733,20033381.032334
2009-06-11,17.1481,17.4919,17.1277,17.3006,21583182.779531
2009-06-12,17.2685,17.4831,17.219,17.4006,39376278.661132
2009-06-15,17.3578,17.4259,17.1617,17.2889,24511750.007391
2009-06-16,17.3647,17.3647,17.1558,17.1801,24960333.584931
2009-06-17,17.2054,17.4705,17.2054,17.3181,21082712.558829
2009-06-18,17.453,17.6803,17.3307,17.4978,24679923.93182
2009-06-19,17.692,17.6978,17.2054,17.25,35896092.806561
2009-06-22,17.1733,18.2426,17.1432,17.4589,38354095.11099
2009-06-23,17.5046,17.8299,17.453,17.7502,27334471.324949
2009-06-24,17.9193,18.0455,17.8231,17.9124,24560664.139168
2009-06-25,17.8658,18.1572,17.7502,18.0824,22577831.216404
2009-06-26,18.0299,18.0999,17.8843,18.0251,18938349.846024
2009-06-29,18.0299,18.2494,17.927,18.2378,18362243.779651
2009-06-30,18.2844,18.2844,17.7667,17.8717,29247215.991703
2009-07-01,17.927,18.0299,17.8085,17.9231,19851937.372282
2009-07-02,17.7211,17.7532,17.5405,17.553,21842943.414334
2009-07-06,17.4647,17.7667,17.4589,17.657,22491847.695141
2009-07-07,17.6745,17.6803,17.1879,17.2365,27849344.892304
2009-07-08,17.0976,17.0976,16.5226,16.6624,35157133.889139
2009-07-09,16.7616,16.7674,16.4993,16.6547,24551585.984372
2009-07-10,16.5624,16.6848,16.4653,16.645,21697525.109633
2009-07-13,16.645,16.913,16.5275,16.8936,22217860.808233
2009-07-14,16.8781,16.9636,16.713,16.8353,22008713.177318
2009-07-15,16.9285,17.2083,16.8703,17.0646,30898575.284144
2009-07-16,17.0646,17.2083,16.9528,17.1558,18920846.315172
2009-07-17,17.2054,17.2307,16.9937,17.2083,18510443.086518
2009-07-20,17.2685,17.3307,17.1277,17.3122,17955353.612601
2009-07-21,17.4346,17.6619,17.3889,17.6327,23472111.318512
2009-07-22,17.6619,17.7901,17.488,17.5239,23795839.121623
2009-07-23,17.692,18.402,17.592,18.1844,43302763.367658
2009-07-24,18.2261,18.3378,18.063,18.3203,25979051.435965
2009-07-27,18.2038,18.3573,17.7502,18.0299,32895372.935669
2009-07-28,17.96,18.2727,17.8901,18.2631,28950209.902486
2009-07-29,18.1795,18.6165,18.0747,18.5982,35337718.846561
2009-07-30,18.702,19.0129,18.6632,18.7894,33262316.956455
2009-07-31,18.7496,18.8089,18.5165,18.6516,44524746.633619
2009-08-03,18.8254,18.9196,18.5165,18.6263,24418423.240126
2009-08-04,18.5806,18.739,18.3903,18.5301,18780662.595815
2009-08-05,18.5476,18.5476,18.1203,18.1844,29920499.602129
2009-08-06,18.231,18.2494,17.8658,18.0038,25519014.371532
2009-08-07,18.1669,18.231,18.0125,18.0747,17716224.492576
2009-08-10,18.0455,18.1795,17.8658,17.9814,14895940.284284
2009-08-11,17.9426,17.9814,17.7823,17.7968,16885948.625078
2009-08-12,17.861,18.2776,17.7901,18.1494,40235284.000476
2009-08-13,18.1844,18.231,17.894,18.0523,17561735.240416
2009-08-14,18.0523,18.1456,17.8843,18.0747,13476230.956098
2009-08-17,17.8775,17.9707,17.5307,17.5725,21756366.832261
2009-08-18,17.6269,17.6677,17.453,17.6104,16565211.866503
2009-08-19,17.5405,17.7532,17.4472,17.6978,18558765.187105
2009-08-20,17.7094,17.9231,17.657,17.861,16145888.014832
2009-08-21,18.063,18.3019,17.861,18.2426,24127686.503812
2009-08-24,18.2378,18.3378,18.1795,18.2669,14799617.324385
2009-08-25,18.3077,18.4185,18.2038,18.2087,17551414.33493
2009-08-26,18.1494,18.4864,18.1494,18.3077,21451449.147098
2009-08-27,18.3903,18.3903,17.9921,18.0572,24252897.496954
2009-08-28,18.1281,18.2203,17.9193,18.0397,23715773.853028
2009-08-31,17.9707,18.063,17.861,18.0523,21365572.706259
2009-09-01,17.9542,17.9649,17.6104,17.6619,26475220.936175
2009-09-02,17.6181,17.7211,17.4978,17.5307,18533134.86984
2009-09-03,17.5366,17.657,17.4783,17.5871,18409676.289022
2009-09-04,17.558,17.8027,17.5152,17.7968,12630890.726253
2009-09-08,17.927,17.997,17.8444,17.997,27832604.309473
2009-09-09,18.0251,18.0455,17.8658,17.9649,26323100.838397
2009-09-10,17.9484,18.2669,17.8173,18.231,35473639.941345
2009-09-11,18.2378,18.2893,18.0251,18.1795,35431808.561847
2009-09-14,18.0299,18.1349,17.9707,18.0679,21141722.109429
2009-09-15,18.1349,18.1349,17.8542,18.0299,21578647.305802
2009-09-16,17.7367,17.7968,17.4589,17.6852,47047633.497298
2009-09-17,17.6852,17.7211,17.1617,17.1617,67431570.097444
2009-09-18,17.3122,17.3821,17.0451,17.2083,78151878.357813
2009-09-21,17.2365,17.3433,17.051,17.1481,34628835.11362
2009-09-22,17.219,17.2239,17.0451,17.1617,27316321.193076
2009-09-23,17.2365,17.657,17.1879,17.3743,41617011.696331
2009-09-24,17.4978,17.6065,17.4589,17.5366,33363156.856934
2009-09-25,17.4404,17.5405,17.3307,17.4142,25213094.866632
2009-09-28,17.4978,17.692,17.4647,17.6492,19994982.404122
2009-09-29,17.5988,17.6181,17.4259,17.5405,22442802.801693
2009-09-30,17.5405,17.6434,17.4647,17.6065,31124325.528881
2009-10-01,17.6181,17.6211,17.3889,17.453,37722367.971666
2009-10-02,17.4346,17.5366,17.3647,17.3821,28433300.777455
2009-10-05,17.4919,17.4919,17.351,17.4259,23242557.659482
2009-10-06,17.5366,17.5667,17.4404,17.5463,28600842.515534
2009-10-07,17.3122,17.3375,16.9937,17.0849,41508577.322702
2009-10-08,17.1879,17.1879,16.9227,16.9587,32776007.092213
2009-10-09,17.0112,17.0237,16.713,16.9587,39945517.165694
2009-10-12,16.9869,17.0112,16.7188,16.8645,28510339.994452
2009-10-13,16.8703,16.9684,16.745,16.8781,37968778.560526
2009-10-14,17.017,17.017,16.7674,16.8315,44077522.15377
2009-10-15,16.847,16.9528,16.7712,16.9285,27465313.306928
2009-10-16,16.8781,16.9937,16.7907,16.8072,36792712.204087
2009-10-19,16.8849,16.8936,16.7508,16.8412,33809492.775188
2009-10-20,16.8897,16.8897,16.6955,16.7508,32976027.146598
2009-10-21,16.7616,16.9227,16.7032,16.8849,42789074.892303
2009-10-22,16.9636,17.1481,16.847,16.8781,43027037.453478
2009-10-23,16.913,16.982,16.6955,16.7761,34130269.688922
2009-10-26,16.8606,16.913,16.6158,16.6547,46104405.285972
2009-10-27,16.8606,17.0287,16.7907,16.982,39520389.349117
2009-10-28,17.0451,17.5366,17.0345,17.4219,85030254.261869
2009-10-29,17.5046,17.5725,17.2433,17.4705,37733272.671387
2009-10-30,17.4346,17.7094,17.0451,17.2083,41942142.87077
2009-11-02,17.3578,17.3889,16.9587,17.1044,35046173.858969
2009-11-03,17.0578,17.1432,16.8412,16.9052,34632911.37707
2009-11-04,16.982,17.0403,16.8897,16.9227,26018724.733071
2009-11-05,16.9937,17.1928,16.9937,17.0451,23750987.868244
2009-11-06,17.017,17.2083,16.982,17.1928,25627269.591375
2009-11-09,17.3433,17.5618,17.3006,17.5463,32947900.002138
2009-11-10,17.5307,17.6745,17.4978,17.6269,25049105.315697
2009-11-11,17.7094,17.7211,17.5725,17.657,21224155.502787
2009-11-12,17.6677,17.6978,17.4831,17.5405,21480190.974377
2009-11-13,17.5813,17.6619,17.4472,17.5239,20371782.972017
2009-11-16,17.5667,17.6745,17.5366,17.6395,22627998.395065
2009-11-17,17.6104,17.8231,17.558,17.8231,27830845.719432
2009-11-18,17.8231,17.8494,17.6619,17.8299,18257355.415449
2009-11-19,17.7211,17.7823,17.5988,17.7502,18160513.52734
2009-11-20,17.6677,17.7532,17.6211,17.6978,19565282.047514
2009-11-23,17.8843,18.2631,17.7823,18.2203,37891127.749568
2009-11-24,18.2844,18.6049,18.2203,18.535,44979193.893995
2009-11-25,18.5884,18.6758,18.5,18.6263,28230446.180692
2009-11-27,18.3252,18.5097,18.1155,18.3962,14705329.922162
2009-11-30,18.5097,18.5544,18.2776,18.296,33477656.718813
2009-12-01,18.4835,18.8089,18.231,18.8089,38767466.732553
2009-12-02,18.7778,19.142,18.7778,18.9886,28498654.843179
2009-12-03,19.0925,19.175,18.907,19.0129,28303155.847852
2009-12-04,19.1625,19.2246,18.8701,19.0197,26993378.989612
2009-12-07,19.0633,19.5218,19.0459,19.3392,27717908.819896
2009-12-08,19.4314,19.5713,19.1197,19.4188,34891605.32611
2009-12-09,19.482,19.482,19.1906,19.3654,32434604.841418
2009-12-10,19.3101,19.6101,19.3101,19.579,22567756.389969
2009-12-11,19.579,19.6752,19.4246,19.6169,17935791.872444
2009-12-14,19.7655,19.8481,19.5023,19.5121,20079642.864377
2009-12-15,19.5645,19.5995,19.109,19.1964,35495982.683668
2009-12-16,19.2246,19.3217,18.9992,19.0235,32241448.230366
2009-12-17,19.0721,19.246,18.8205,19.0828,28827043.733596
2009-12-18,19.1566,19.2508,18.9934,19.075,31148057.227858
2009-12-21,19.1683,19.379,19.1683,19.2022,16250216.266047
2009-12-22,19.2625,19.4071,19.2149,19.3101,20866031.202312
2009-12-23,19.4412,19.4635,19.2508,19.3275,16177218.305438
2009-12-24,19.3275,19.4412,19.2819,19.4013,5832974.4350477
2009-12-28,19.4597,19.5121,19.3528,19.4761,14728389.27963
2009-12-29,19.4761,19.5461,19.4246,19.4412,13391750.67925
2009-12-30,19.4071,19.4713,19.3528,19.4354,22647562.194461
2009-12-31,19.4528,19.4761,19.2683,19.2683,12873231.229381
2010-01-04,19.4246,19.4528,19.246,19.3528,26086916.430032
2010-01-05,19.4071,19.4246,19.0633,19.3906,38252753.785833
2010-01-06,19.0051,19.04,18.4922,18.5622,60478297.614491
2010-01-07,18.6691,18.6691,18.3378,18.4534,41139210.607322
2010-01-08,18.4136,18.4835,18.2727,18.4671,33304706.389702
2010-01-11,18.5942,18.5942,18.2727,18.5428,35438028.493016
2010-01-12,18.4835,18.5622,18.4282,18.5593,23232644.483302
2010-01-13,18.5884,18.6321,18.4136,18.535,27583172.817112
2010-01-14,18.4738,18.535,18.1456,18.1572,37159774.631111
2010-01-15,18.1456,18.2155,17.7094,17.7852,75217732.651709
2010-01-19,17.8775,18.2155,17.8231,18.1621,38597416.841464
2010-01-20,18.1621,18.2261,17.7968,17.861,48762136.262478
2010-01-21,17.9066,18.0125,17.5988,17.8124,38011866.075767
2010-01-22,17.7823,17.9863,17.6211,17.6434,39065761.905336
2010-01-25,17.9124,18.063,17.6065,17.8444,34027265.528335
2010-01-26,17.6803,17.7532,17.3006,17.5463,60928074.520987
2010-01-27,17.4404,17.5618,17.1558,17.3695,56385715.725993
2010-01-28,17.3578,17.5618,16.9422,17.0578,57502772.531831
2010-01-29,17.1335,17.3054,16.9869,17.1112,43680450.437909
2010-02-01,17.3433,17.3618,17.0694,17.219,29253614.04704
2010-02-02,17.1928,17.3743,17.1432,17.2889,28390388.297522
2010-02-03,17.2948,17.3433,16.8781,16.9752,57742984.811532
2010-02-04,16.8538,16.8897,16.645,16.6498,46378382.906305
2010-02-05,16.6498,16.7246,16.4653,16.713,40429013.079948
2010-02-08,16.7324,16.7616,16.4993,16.4993,28546985.18072
2010-02-09,16.6916,16.913,16.6848,16.7188,41209522.290755
2010-02-10,16.745,16.8781,16.6032,16.7907,26046991.905777
2010-02-11,16.7829,16.982,16.6799,16.8897,25794277.986572
2010-02-12,16.8208,16.8781,16.6955,16.8275,24450675.040151
2010-02-16,16.9869,17.0044,16.8897,16.9684,20080904.148218
2010-02-17,17.017,17.0976,16.8849,16.949,23055323.419575
2010-02-18,16.949,17.017,16.8315,16.9528,19242431.480184
2010-02-19,16.9528,17.0287,16.815,16.8781,31775792.532528
2010-02-22,16.8994,16.9422,16.8072,16.8645,23610333.612793
2010-02-23,16.8208,16.8353,16.6916,16.713,25338419.117914
2010-02-24,16.7324,16.8645,16.6955,16.8412,21399288.625159
2010-02-25,16.7324,16.847,16.6313,16.7955,27232875.683786
2010-02-26,16.7955,16.8703,16.7246,16.8275,21904575.405703
2010-03-01,16.847,16.9227,16.7761,16.8606,27848132.000578
2010-03-02,16.8936,17.0287,16.8072,17.017,29835916.363334
2010-03-03,17.051,17.0646,16.8849,16.9422,22952100.979662
2010-03-04,16.949,17.1112,16.9227,17.0237,22530518.142891
2010-03-05,17.0345,17.0694,16.9285,17.0014,32199209.121561
2010-03-08,17.0403,17.2851,16.982,17.2307,27563319.694648
2010-03-09,17.219,17.4647,17.1986,17.3948,34381096.315654
2010-03-10,17.4404,17.4705,17.2239,17.3006,31218550.124317
2010-03-11,17.2948,17.3618,17.2132,17.3578,18884056.982179
2010-03-12,17.4064,17.4064,17.2307,17.2889,19426461.544325
2010-03-15,17.2743,17.3647,17.2132,17.3647,21659117.214846
2010-03-16,17.4219,17.4472,17.3122,17.4064,22133525.707729
2010-03-17,17.4472,17.592,17.4219,17.5366,42009625.159923
2010-03-18,17.5463,17.6677,17.5366,17.6211,19140355.006732
2010-03-19,17.7094,17.76,17.592,17.6852,34200852.162274
2010-03-22,17.6104,17.8658,17.6104,17.8231,21928456.399503
2010-03-23,17.8542,18.0193,17.7968,18.0193,24803524.600123
2010-03-24,17.9707,17.997,17.6803,17.7143,25805347.425407
2010-03-25,17.8377,17.8444,17.6065,17.6269,23254389.016719
2010-03-26,17.657,17.7094,17.5463,17.6619,20851963.511604
2010-03-29,17.7852,17.7901,17.657,17.7094,23431477.386448
2010-03-30,18.0931,18.3203,18.0397,18.1621,76116562.642219
2010-03-31,18.1494,18.1621,17.9649,18.0397,36853692.446337
2010-04-01,18.1621,18.2844,18.1048,18.1922,29594155.535964
2010-04-05,18.4398,18.4398,18.198,18.296,30389666.302331
2010-04-06,18.2378,18.2378,18.0999,18.1456,36094836.132813
2010-04-07,17.9008,17.9008,17.4978,17.5871,46772369.882257
2010-04-08,17.558,17.6104,17.3647,17.5405,50889958.138627
2010-04-09,17.558,17.5871,17.4064,17.4919,33886998.409802
2010-04-12,17.4783,17.5618,17.3889,17.4142,31658897.775781
2010-04-13,17.4472,17.5366,17.3054,17.488,32676376.994602
2010-04-14,17.4783,17.4783,17.2433,17.3618,71271588.391178
2010-04-15,17.3578,17.3578,17.1558,17.1801,46517976.65371
2010-04-16,17.1481,17.3181,17.1432,17.2054,42386015.939271
2010-04-19,17.1558,17.3054,17.1277,17.2889,30603720.069982
2010-04-20,17.3239,17.351,17.1801,17.3054,25678912.214725
2010-04-21,17.3239,17.351,17.116,17.1928,38834279.769054
2010-04-22,16.9353,17.0694,16.815,17.0287,42811172.585194
2010-04-23,16.9062,16.9062,16.7596,16.8946,42025369.071114
2010-04-26,16.8606,16.9227,16.7761,16.8315,0
2010-04-27,16.8004,16.8353,16.6313,16.7188,42893887.064666
2010-04-28,16.7761,17.0112,16.7032,16.9353,45739973.536673
2010-04-29,16.9353,17.051,16.9353,16.9937,25572595.768328
2010-04-30,16.982,17.0451,16.8004,16.8072,37684100.105125
2010-05-03,16.9587,17.1238,16.9285,17.0345,25060814.148217
2010-05-04,16.949,16.9587,16.5925,16.7188,59303130.115842
2010-05-05,16.6547,16.8275,16.6217,16.6799,27962021.298117
2010-05-06,16.6382,16.7032,15.4028,16.2934,67875251.656726
2010-05-07,16.271,16.6916,16.1681,16.3954,62724590.594785
2010-05-10,16.8315,16.8645,16.4459,16.6382,44611860.677052
2010-05-11,16.5508,16.6624,16.4274,16.5148,39943329.224338
2010-05-12,16.6032,16.7392,16.5469,16.6916,33363994.967176
2010-05-13,16.6916,16.8412,16.5974,16.6848,22828993.499081
2010-05-14,16.6275,16.7761,16.4887,16.5819,39660225.057095
2010-05-17,16.5624,16.6955,16.4653,16.6683,35929959.049902
2010-05-18,16.6916,16.8703,16.5052,16.5275,36902257.537115
2010-05-19,16.4653,16.645,16.4517,16.5819,41071440.02472
2010-05-20,16.4459,16.4459,16.1389,16.1467,50756874.67508
2010-05-21,15.9156,16.271,15.8884,16.2584,60007022.253631
2010-05-24,16.1516,16.1769,15.9272,15.9885,33207778.013559
2010-05-25,15.7582,15.971,15.5844,15.9341,39967185.50727
2010-05-26,15.9981,15.9981,15.5844,15.6612,48440730.251252
2010-05-27,15.8291,16.0457,15.7068,16.0409,30145526.024385
2010-05-28,16.0516,16.0913,15.8116,16.002,31469607.385808
2010-06-01,15.8758,16.1273,15.8253,15.8253,24812917.818474
2010-06-02,15.8467,16.0516,15.7534,16.0457,30593464.030522
2010-06-03,16.0913,16.1622,15.9758,16.0749,27353048.748901
2010-06-04,15.9214,15.966,15.765,15.8253,36086055.538042
2010-06-07,15.8602,15.9156,15.7475,15.7475,28340567.071
2010-06-08,15.7708,16.1273,15.7379,16.0972,34765036.264898
2010-06-09,16.103,16.3002,16.0574,16.1584,31728524.762272
2010-06-10,16.3245,16.5275,16.3128,16.4828,28577548.404827
2010-06-11,16.3536,16.609,16.2866,16.609,29062252.06271
2010-06-14,16.7246,16.7907,16.6217,16.6498,25785902.032249
2010-06-15,16.7712,16.9422,16.6955,16.9285,33148849.802896
2010-06-16,16.8994,16.9869,16.8538,16.9684,33403434.540664
2010-06-17,16.9869,17.051,16.6799,16.9179,36195784.143335
2010-06-18,16.9528,17.0403,16.8994,16.9422,31463683.985044
2010-06-21,17.0976,17.1277,16.8353,16.8994,21559240.008564
2010-06-22,16.9285,17.0849,16.8703,16.8994,25498064.70434
2010-06-23,16.9684,17.1403,16.949,17.0578,32063480.565616
2010-06-24,17.017,17.116,16.7907,16.8412,26465407.633083
2010-06-25,16.9285,16.982,16.5925,16.6032,34417062.982697
2010-06-28,16.709,16.7761,16.5974,16.6955,22658163.156441
2010-06-29,16.6032,16.9587,16.3701,16.645,79191714.733631
2010-06-30,16.7265,16.7343,16.1672,16.2983,47470277.871734
2010-07-01,16.2934,16.4012,16.0516,16.3604,52268288.090259
2010-07-02,15.8039,15.8088,15.3989,15.5912,43966310.896451
2010-07-06,15.7923,15.8184,15.4028,15.4766,67806828.295385
2010-07-07,15.1921,15.429,15.1162,15.4232,35574217.288861
2010-07-08,15.5417,15.5718,15.3095,15.5718,33049306.19332
2010-07-09,15.5912,15.598,15.3951,15.497,31478473.438995
2010-07-12,15.497,15.5281,15.3668,15.4028,35540203.809937
2010-07-13,15.6174,15.7427,15.5359,15.6378,38988465.283473
2010-07-14,15.6612,15.732,15.4873,15.6116,31205919.782378
2010-07-15,15.6262,15.6262,15.5096,15.5844,31624899.741148
2010-07-16,15.5718,15.7019,15.4718,15.5212,37214104.561256
2010-07-19,15.5533,15.6553,15.5281,15.5417,25682239.944826
2010-07-20,15.4873,15.5688,15.4475,15.5096,36727563.032635
2010-07-21,15.5533,15.5912,15.361,15.4232,35444310.201353
2010-07-22,15.5417,15.7971,15.5212,15.7019,38673720.910166
2010-07-23,16.1769,16.3877,15.9885,16.2963,80969741.93075
2010-07-26,16.3002,16.4887,16.3002,16.4459,26546837.147466
2010-07-27,16.4711,16.7188,16.4594,16.6275,39077331.739229
2010-07-28,16.6624,16.9587,16.6032,16.815,54970894.001393
2010-07-29,16.8897,16.9752,16.7392,16.7955,41677127.058233
2010-07-30,16.6382,17.0044,16.6382,16.8994,32846467.040848
2010-08-02,17.1801,17.25,17.0451,17.1928,42959267.900497
2010-08-03,17.2365,17.3307,17.0849,17.1801,31586077.939338
2010-08-04,17.2743,17.2743,16.9227,17.0976,29759166.469406
2010-08-05,17.017,17.3054,17.0112,17.1879,23334805.385551
2010-08-06,17.0976,17.1986,16.9752,17.1879,22421691.484246
2010-08-09,17.2685,17.4831,17.2239,17.3647,26351317.559749
2010-08-10,17.2889,17.5307,17.1928,17.4589,25398049.529051
2010-08-11,17.2054,17.3889,17.1617,17.1928,31728123.210682
2010-08-12,17.0849,17.6677,17.0014,17.6327,53093131.685476
2010-08-13,17.5405,17.6181,17.4006,17.4647,25156001.437851
2010-08-16,17.3618,17.5366,17.2851,17.4259,24208419.995439
2010-08-17,17.5046,17.6677,17.4404,17.5463,30388716.993188
2010-08-18,17.5405,17.6104,17.3375,17.5366,23380018.035362
2010-08-19,17.5046,17.5307,17.1238,17.2239,30865172.369561
2010-08-20,17.116,17.2132,16.949,17.0821,29758450.88388
2010-08-23,17.1733,17.25,17.0849,17.1044,34388852.439061
2010-08-24,16.9752,17.2743,16.9227,17.1403,31399798.156672
2010-08-25,17.0646,17.3006,16.9752,17.25,40503961.139818
2010-08-26,17.2743,17.3054,17.0976,17.1558,23078530.012627
2010-08-27,17.2239,17.4064,17.1558,17.3578,21799505.828475
2010-08-30,17.3181,17.3743,17.1112,17.1238,17857467.69036
2010-08-31,17.1209,17.4356,16.9898,17.1714,36164813.189921
2010-09-01,17.2743,17.6181,17.2433,17.5988,40729143.034613
2010-09-02,17.5988,17.6104,17.4006,17.5094,19300959.168876
2010-09-03,17.592,17.6492,17.2685,17.5618,36073565.22435
2010-09-07,17.5618,17.7211,17.488,17.5725,23052315.901127
2010-09-08,17.6065,17.7434,17.592,17.7143,24499692.133874
2010-09-09,17.8231,17.9814,17.7667,17.9348,29276943.164808
2010-09-10,17.9426,17.9921,17.9008,17.9231,19904806.272411
2010-09-13,18.0125,18.0572,17.8027,17.9707,25731302.341804
2010-09-14,17.9124,18.1155,17.8027,17.9775,20670723.716204
2010-09-15,17.9707,18.1494,17.8843,18.1416,26990001.837778
2010-09-16,18.1494,18.3019,17.9863,18.2727,27534482.11276
2010-09-17,18.3719,18.4671,18.2494,18.4223,37012059.24539
2010-09-20,18.5165,18.7079,18.3641,18.6632,37121989.656098
2010-09-21,18.6564,18.9021,18.5476,18.7972,35382986.066203
2010-09-22,18.7894,18.9837,18.7555,18.837,30296344.683163
2010-09-23,18.7273,18.9585,18.6516,18.7079,27463035.788679
2010-09-24,18.8827,19.0051,18.8438,18.9837,32074513.96777
2010-09-27,18.9653,19.2324,18.9137,19.109,33988574.488195
2010-09-28,19.2109,19.246,19.0129,19.0274,33405498.927685
2010-09-29,18.9992,19.0886,18.8487,18.9934,27516665.577591
2010-09-30,19.0264,19.2469,18.9099,18.9497,26724597.858704
2010-10-01,19.0633,19.175,18.9886,19.1265,24949717.178659
2010-10-04,19.142,19.28,19.0633,19.2109,32884059.477022
2010-10-05,19.3101,19.5868,19.2731,19.5218,35440011.5401
2010-10-06,19.2731,19.4713,19.04,19.4013,67294605.998145
2010-10-07,19.5218,19.5218,19.109,19.1527,38923898.876637
2010-10-08,19.246,19.2731,18.9653,19.0925,26258571.49786
2010-10-11,19.1342,19.3101,19.1003,19.2109,19034349.505412
2010-10-12,18.8701,18.9837,18.7273,18.9254,41000420.992716
2010-10-13,18.8438,18.8914,18.7079,18.7332,38694126.938281
2010-10-14,18.8205,18.9992,18.7778,18.8643,30872266.447653
2010-10-15,19.0051,19.075,18.7079,18.8603,53642267.899665
2010-10-18,18.9137,19.1527,18.8963,18.9526,30250454.543747
2010-10-19,18.941,18.9653,18.6234,18.702,35091909.555466
2010-10-20,18.8089,19.0828,18.7836,18.9837,26080721.20973
2010-10-21,19.109,19.109,18.7157,18.9137,54868849.446143
2010-10-22,18.8701,18.9021,18.4738,18.6632,41229511.322988
2010-10-25,18.7836,18.9653,18.7273,18.8147,26691466.763659
2010-10-26,18.8487,19.0235,18.8487,18.9021,23639747.781581
2010-10-27,18.8603,18.9342,18.7215,18.907,32631282.751029
2010-10-28,19.0197,19.0459,18.7332,18.8487,26445042.789746
2010-10-29,18.8244,18.9322,18.7351,18.8914,20757522.696081
2010-11-01,19.0575,19.0575,18.7448,18.8438,21695075.644933
2010-11-02,18.9779,19.1809,18.9711,19.075,22338088.443179
2010-11-03,19.1265,19.2207,19.0197,19.1848,23688886.3704
2010-11-04,19.3149,19.5072,19.2819,19.4965,25356788.558734
2010-11-05,19.5344,19.5519,19.2149,19.4412,22717348.771968
2010-11-08,19.3712,19.3906,19.1469,19.2878,18846940.230197
2010-11-09,19.3528,19.3595,19.1683,19.1964,27410635.365404
2010-11-10,19.175,19.1906,18.907,19.1041,23515796.013041
2010-11-11,19.0332,19.1265,18.8769,18.9779,21995479.478375
2010-11-12,18.8021,18.9779,18.7555,18.9342,20701913.978563
2010-11-15,18.9711,19.1906,18.941,19.0575,24466949.205365
2010-11-16,18.9458,18.9992,18.5982,18.7215,33726471.469117
2010-11-17,18.7079,18.9137,18.5806,18.8089,22774050.945355
2010-11-18,18.9779,19.1003,18.9137,18.9886,21915247.411426
2010-11-19,18.9886,19.0332,18.739,18.9526,23108324.110996
2010-11-22,18.9779,18.9992,18.7778,18.9021,21963749.695417
2010-11-23,18.7972,18.941,18.7448,18.837,23923381.173227
2010-11-24,18.8963,18.9992,18.739,18.8147,25324825.052159
2010-11-26,18.7157,18.7894,18.6691,18.7332,10451490.063161
2010-11-29,18.7157,18.7273,18.4185,18.5544,25538694.517926
2010-11-30,18.4496,18.703,18.3806,18.6165,28041938.30151
2010-12-01,18.8914,18.9021,18.739,18.8147,25014195.038222
2010-12-02,18.7972,19.0633,18.7778,19.04,33986135.31969
2010-12-03,18.9196,19.1342,18.8487,19.1342,21605559.499297
2010-12-06,19.1625,19.2508,19.0459,19.1265,35307135.030064
2010-12-07,19.3392,19.3906,19.0886,19.1625,35865388.524588
2010-12-08,19.2392,19.3149,19.1197,19.1809,20204805.465404
2010-12-09,19.2955,19.5995,19.1964,19.5179,33921807.78457
2010-12-10,19.582,19.8044,19.4965,19.7976,33195928.123171
2010-12-13,19.9316,20.0472,19.8258,19.8364,34242436.433102
2010-12-14,19.8559,20.1647,19.8161,20.1647,30593826.456573
2010-12-15,20.1531,20.2502,20.0627,20.1404,28425001.014972
2010-12-16,20.1802,20.2561,20.0288,20.2172,28555719.442616
2010-12-17,20.223,20.223,19.9763,20.1453,42430752.904891
2010-12-20,20.3027,20.3308,20.1113,20.2035,21771781.265225
2010-12-21,20.2346,20.3541,20.1346,20.3192,23424150.614357
2010-12-22,20.3386,20.4833,20.2561,20.459,18016794.094751
2010-12-23,20.4891,20.6581,20.4716,20.6095,17905651.821937
2010-12-27,20.6222,20.6863,20.5299,20.6475,14077046.859938
2010-12-28,20.629,20.7212,20.5882,20.7154,20468688.696532
2010-12-29,20.7824,20.8009,20.6493,20.6941,24591917.208314
2010-12-30,20.6941,20.7465,20.6493,20.6804,16110371.291493
2010-12-31,20.7184,20.9378,20.7135,20.8106,20774247.834619
2011-01-03,20.9698,21.1981,20.8688,21.1865,34533625.172359
2011-01-04,21.2991,21.6168,21.1933,21.6109,38959390.889108
2011-01-05,21.5584,21.9265,21.4642,21.9081,58298198.869403
2011-01-06,21.6536,21.6925,20.9543,21.0708,61357451.577084
2011-01-07,20.9582,20.9582,20.5931,20.8951,50405668.387769
2011-01-10,21.2564,21.2738,20.833,20.8903,66137620.549573
2011-01-11,20.9543,20.9698,20.3425,20.5649,74401130.130665
2011-01-12,20.7562,20.7989,20.5649,20.629,42720352.941319
2011-01-13,20.5834,20.833,20.5007,20.8212,41070025.32758
2011-01-14,20.7562,20.8611,20.5834,20.6222,38084893.895341
2011-01-18,20.5756,20.6533,19.984,19.984,72298485.539217
2011-01-19,20.0627,20.2346,19.9763,20.121,42165357.162773
2011-01-20,20.0404,20.2502,20.0065,20.1258,30205748.466712
2011-01-21,20.2444,20.4561,20.2172,20.3278,41337155.978491
2011-01-24,20.2862,20.5173,20.2862,20.493,27217678.500529
2011-01-25,20.4289,21.2816,20.2862,20.8154,74606640.116021
2011-01-26,21.1243,21.2186,20.9485,21.169,41967516.812789
2011-01-27,21.169,21.237,21.0592,21.2224,33745615.183772
2011-01-28,21.1573,21.1612,20.6911,20.7212,35619976.666606
2011-01-31,20.7232,20.8834,20.5746,20.7184,24913769.044766
2011-02-01,21.0971,21.1369,20.8796,21.0933,28103061.660866
2011-02-02,21.1573,21.2186,20.8999,21.0272,20123657.037134
2011-02-03,20.9543,21.2186,20.8903,21.1573,31348017.564314
2011-02-04,21.1865,21.2186,20.9252,21.1175,20794958.630096
2011-02-07,21.1107,21.1399,20.9388,20.9485,23746633.607539
2011-02-08,20.9893,21.1787,20.8029,21.1369,20406490.414459
2011-02-09,21.1369,21.3331,21.0544,21.3331,25579706.320332
2011-02-10,21.3555,21.3836,20.9582,21.1787,37327810.586531
2011-02-11,21.1787,21.2302,20.9971,21.1612,27613433.333098
2011-02-14,21.1175,21.1369,20.7786,20.8796,30467470.526589
2011-02-15,20.8154,21.2263,20.7407,21.2049,34442377.206788
2011-02-16,21.1447,21.2127,20.8999,21.034,30621484.094558
2011-02-17,20.9485,21.1981,20.9485,21.1515,22907167.356725
2011-02-18,21.1515,21.4069,21.0933,21.2991,28398286.508415
2011-02-22,21.0758,21.1243,20.8475,20.9388,24786700.618115
2011-02-23,20.8212,20.9893,20.7736,20.8262,25832879.449817
2011-02-24,20.7786,20.8096,20.5571,20.6911,28907305.659508
2011-02-25,20.6863,20.9582,20.6533,20.9194,19595195.581741
2011-02-28,20.9689,21.4837,20.9097,21.471,31267183.16998
2011-03-01,21.4069,21.4371,20.9039,20.9485,30481967.568613
2011-03-02,21.0049,21.2409,20.8455,21.1389,27945032.576995
2011-03-03,21.3487,21.3739,21.066,21.1486,24839058.826992
2011-03-04,21.1175,21.2186,20.8475,20.9825,23082706.149164
2011-03-07,21.0116,21.0708,20.8903,20.9427,17342118.438813
2011-03-08,21.0039,21.2816,20.9485,21.2186,24618387.69506
2011-03-09,21.0971,21.3137,21.0835,21.3137,17824366.454278
2011-03-10,21.1194,21.2603,21.035,21.171,24999075.076424
2011-03-11,21.0116,21.1573,20.7339,20.8475,28926248.598369
2011-03-14,20.7844,20.7844,20.3027,20.459,40264821.723599
2011-03-15,19.9987,20.3541,19.4013,20.2784,47041945.879391
2011-03-16,20.2502,20.3027,19.8316,19.9452,36726785.66994
2011-03-17,20.1997,20.5533,20.122,20.5474,53726740.969177
2011-03-18,20.7135,20.8397,20.5581,20.8397,35772737.187689
2011-03-21,21.3156,21.6895,21.1583,21.203,46464064.749066
2011-03-22,21.2554,21.5477,21.1554,21.4905,29142681.816595
2011-03-23,21.3497,21.5517,21.1981,21.508,23791711.377201
2011-03-24,21.5827,21.675,21.5584,21.6226,18862792.251432
2011-03-25,21.6575,21.7022,21.607,21.6837,18655196.257047
2011-03-28,21.775,22.0538,21.7614,21.9528,32966335.338602
2011-03-29,21.8993,22.3442,21.8246,22.2674,39575617.107433
2011-03-30,22.3849,22.652,22.3626,22.3684,44006921.147267
2011-03-31,22.4064,22.553,22.2927,22.4141,24510755.394991
2011-04-01,22.4384,22.5317,22.2781,22.3753,25205182.241067
2011-04-04,22.4092,22.5025,22.3849,22.4549,19624533.558688
2011-04-05,22.4666,22.5092,22.2578,22.3199,22524230.256837
2011-04-06,22.3442,22.3753,22.1975,22.2985,22742276.88876
2011-04-07,22.314,22.3247,21.9499,22.2441,25713497.132449
2011-04-08,22.2733,22.3247,22.1276,22.2198,15814975.527115
2011-04-11,22.2373,22.3899,22.2198,22.2985,20199428.792574
2011-04-12,22.115,22.249,22.1023,22.1742,16319268.724879
2011-04-13,22.1431,22.3325,22.1431,22.2014,14857165.844969
2011-04-14,22.2606,22.3247,21.9984,22.214,23429896.920574
2011-04-15,22.249,22.3753,22.0771,22.2985,19177477.93643
2011-04-18,22.149,22.2198,21.8838,21.978,20840700.50431
2011-04-19,21.9538,22.0557,21.8614,21.9391,17752429.001715
2011-04-20,22.1616,22.3849,22.1548,22.2606,25306120.985014
2011-04-21,21.8363,21.8897,21.5031,21.7429,50897843.994086
2011-04-25,21.8363,21.8682,21.6895,21.7915,17466537.654589
2011-04-26,21.8897,22.2373,21.844,22.1674,25223958.381574
2011-04-27,22.2092,22.6337,22.1801,22.5317,30782956.225908
2011-04-28,22.4733,22.5909,22.3325,22.5462,19722844.713768
2011-04-29,22.3743,22.4335,22.1645,22.2587,22758098.021413
2011-05-02,22.5783,22.5783,22.0557,22.1276,22763849.475726
2011-05-03,22.1616,22.3753,22.0732,22.2674,56372255.510767
2011-05-04,22.2092,22.2985,22.1315,22.1907,19099632.527394
2011-05-05,22.1315,22.2276,21.7362,21.8682,25899695.575177
2011-05-06,22.0674,22.0917,21.844,21.9606,18753157.34151
2011-05-09,21.9606,21.9984,21.844,21.9391,14298336.793167
2011-05-10,21.9606,22.1975,21.9441,22.1315,17635374.65395
2011-05-11,22.1431,22.1975,21.8032,21.9499,19387043.592846
2011-05-12,21.8682,22.1616,21.8071,22.0499,17344147.818772
2011-05-13,22.0965,22.0965,21.7672,21.9499,17681994.793566
2011-05-16,21.9499,21.9499,21.7362,21.7799,18647637.820577
2011-05-17,21.7323,21.9003,21.6769,21.8614,21171707.717017
2011-05-18,21.8955,21.8955,21.7362,21.8518,16020166.330436
2011-05-19,21.9081,22.0383,21.813,21.9849,16415592.714397
2011-05-20,21.9441,21.9849,21.8071,21.8838,18062164.276339
2011-05-23,21.6517,21.7546,21.5857,21.709,15426653.517441
2011-05-24,21.7429,21.8197,21.6769,21.7362,15377187.509633
2011-05-25,21.6303,21.6672,21.3487,21.4439,23781830.119225
2011-05-26,21.3739,21.6575,21.3739,21.5662,18957336.028902
2011-05-27,21.6517,21.6517,21.4652,21.6012,12592759.799101
2011-05-31,21.7352,21.7905,21.6002,21.7517,18475426.758239
2011-06-01,21.4778,21.7274,21.337,21.369,24544090.35469
2011-06-02,21.3797,21.3943,21.1961,21.3059,21550259.667617
2011-06-03,21.1194,21.2244,20.9698,20.9893,20409650.316587
2011-06-06,20.9485,20.9698,20.7135,20.7417,23756699.167399
2011-06-07,20.8339,21.0242,20.7144,20.8378,20935207.215478
2011-06-08,20.9232,21.2894,20.8427,21.1486,32965868.920987
2011-06-09,21.2224,21.2224,20.9097,21.0116,23671001.880346
2011-06-10,20.8999,20.9592,20.7184,20.731,21222775.812709
2011-06-13,20.7533,21.0991,20.7533,20.9893,19632688.144827
2011-06-14,21.0951,21.1418,20.9116,20.9592,24084578.396182
2011-06-15,20.8844,20.9698,20.5834,20.6882,23622057.889606
2011-06-16,20.6834,20.8339,20.6503,20.7601,17856576.039905
2011-06-17,20.8834,21.1602,20.8718,20.9174,32698066.958186
2011-06-20,20.8242,21.0893,20.7378,21.0049,20172870.788174
2011-06-21,21.1049,21.272,21.0291,21.203,31636677.558174
2011-06-22,21.1437,21.2525,21.1214,21.1738,19423853.518229
2011-06-23,21.0291,21.269,20.9039,21.2379,34628046.425112
2011-06-24,21.2525,21.305,21.1389,21.2117,33713680.506542
2011-06-27,21.2525,21.5041,21.1787,21.4439,21218281.523757
2011-06-28,21.4837,21.5439,21.3535,21.5439,21974416.553043
2011-06-29,21.6391,21.6789,21.5555,21.6323,17491818.930855
2011-06-30,21.7255,21.945,21.6789,21.9353,44234853.155645
2011-07-01,21.8294,22.3072,21.8294,22.2655,25194584.367946
2011-07-05,22.2325,22.3024,22.1247,22.2762,21257111.562524
2011-07-06,22.3131,22.4092,22.1645,22.4024,25073534.06705
2011-07-07,22.4986,22.4986,22.1887,22.3315,25773184.172656
2011-07-08,22.182,22.3849,22.1528,22.3684,20819032.162734
2011-07-11,22.1461,22.1887,22.0877,22.1528,19176853.987036
2011-07-12,22.112,22.2655,22.1052,22.1344,23982140.526298
2011-07-13,22.1781,22.2413,21.9994,22.0479,19157972.825344
2011-07-14,22.0479,22.3024,21.9683,22.01,21368255.894577
2011-07-15,21.979,22.0742,21.8731,21.9732,21335172.162027
2011-07-18,21.8945,21.9275,21.6459,21.9081,18088075.679718
2011-07-19,21.9732,22.0684,21.8294,22.0634,26402508.180156
2011-07-20,22.1393,22.3383,22.0256,22.2762,20035093.289499
2011-07-21,22.3849,22.5714,22.3024,22.4238,29553551.462866
2011-07-22,22.0877,22.182,21.7411,21.9275,50750923.47459
2011-07-25,21.7566,21.7955,21.5604,21.6148,24733287.049291
2011-07-26,21.5876,21.7838,21.5808,21.6536,19943661.022044
2011-07-27,21.5973,21.7459,21.5604,21.609,31716989.935441
2011-07-28,21.6216,21.7119,21.2049,21.2836,27333768.094858
2011-07-29,21.0748,21.3302,20.8106,21.065,27903231.056462
2011-08-01,21.6925,21.7178,20.9766,21.405,34572264.731525
2011-08-02,21.3895,21.4516,21.1544,21.1777,39187687.382775
2011-08-03,21.1738,21.4905,21.0078,21.4652,32552689.838263
2011-08-04,21.168,21.4186,20.8378,20.8378,51636232.502327
2011-08-05,20.9689,21.0951,20.3027,20.9174,60010172.889184
2011-08-08,20.2774,20.6503,19.7306,19.7627,92121765.513016
2011-08-09,19.884,20.4814,19.2644,20.4639,75036033.646029
2011-08-10,20.3425,20.6503,20.0142,20.087,56547942.568408
2011-08-11,20.2657,20.8505,20.0782,20.661,49084152.838045
2011-08-12,20.7844,20.8271,20.3318,20.4697,35819353.208827
2011-08-15,20.6503,20.9475,20.5406,20.9174,23061407.440975
2011-08-16,20.8047,20.8981,20.5726,20.8164,22778274.444388
2011-08-17,20.864,21.2836,20.864,21.2525,26041162.200385
2011-08-18,20.9174,21.1564,20.7106,20.93,47193624.27042
2011-08-19,20.7445,21.2049,20.6902,20.7144,38894935.681173
2011-08-22,21.1437,21.1437,20.7397,20.7786,25752478.525277
2011-08-23,20.8834,21.4604,20.8339,21.4604,40237557.400247
2011-08-24,21.4545,21.7838,21.3351,21.7634,26987368.071194
2011-08-25,21.7507,21.7838,21.2758,21.3467,23329593.451835
2011-08-26,21.2758,21.5041,20.9533,21.3409,25036875.495729
2011-08-29,21.5158,21.6323,21.3739,21.5672,22361087.053099
2011-08-30,21.6264,21.7779,21.5264,21.6711,21937840.351278
2011-08-31,21.8265,21.914,21.338,21.5827,48440533.593935
2011-09-01,21.5158,21.6867,21.3865,21.4128,31905402.060011
2011-09-02,21.3011,21.4477,21.1826,21.2214,22839881.72489
2011-09-06,20.8786,21.0592,20.7553,21.0194,24170117.121837
2011-09-07,21.171,21.2564,20.8931,21.2564,26929532.28678
2011-09-08,21.1418,21.3146,21.065,21.1117,19600587.698863
2011-09-09,20.9573,21.0951,20.8718,21.0291,38365664.944883
2011-09-12,20.7562,21.067,20.6766,21.035,25864655.56565
2011-09-13,21.0165,21.2457,20.93,21.1855,23274155.651148
2011-09-14,21.0903,21.4487,20.9533,21.2457,29106566.88435
2011-09-15,21.3923,21.5973,21.1933,21.5973,20457272.275938
2011-09-16,21.7352,21.9373,21.6002,21.9158,33099699.888263
2011-09-19,21.7304,21.7304,21.5041,21.6536,20412668.131231
2011-09-20,21.7634,22.0324,21.6323,21.7304,22891719.975938
2011-09-21,21.7507,21.8945,21.3788,21.3865,23659363.061949
2011-09-22,20.9533,21.3409,20.9232,21.2379,67762135.603403
2011-09-23,21.1544,21.4516,21.0971,21.4156,55033014.032387
2011-09-26,21.5487,21.7304,21.3865,21.6983,31658994.56001
2011-09-27,21.9226,22.2568,21.9032,22.014,30109135.154124
2011-09-28,22.0082,22.2859,21.9479,21.9819,26305954.585497
2011-09-29,22.2072,22.315,21.9304,22.1723,37028912.056743
2011-09-30,22.0421,22.2839,21.9489,21.9586,27712888.395399
2011-10-03,21.9226,22.1723,21.6255,21.6857,38863885.447061
2011-10-04,21.5652,21.7566,21.1583,21.7245,56662595.843588
2011-10-05,21.7119,21.7847,21.5468,21.6449,35857301.893334
2011-10-06,21.6196,21.7847,21.5176,21.7304,30098505.362799
2011-10-07,21.6527,22.0626,21.6381,21.8809,28431531.89122
2011-10-10,22.1393,22.3277,22.0732,22.3277,16104234.7595
2011-10-11,22.2072,22.2664,22.0626,22.0868,18378453.07884
2011-10-12,22.1723,22.3335,21.9304,22.1897,24038544.11004
2011-10-13,22.2257,22.4365,22.1295,22.3995,22642690.035168
2011-10-14,22.5666,22.6064,22.4423,22.5879,15263008.889025
2011-10-17,22.5588,22.6501,22.3277,22.3529,16199838.015397
2011-10-18,22.4267,22.62,22.249,22.5326,20203794.379092
2011-10-19,22.5025,22.655,22.3723,22.4209,16993306.016751
2011-10-20,22.3092,22.5413,22.1586,22.4481,20405959.130816
2011-10-21,22.4869,22.6647,22.1956,22.6433,29078799.077082
2011-10-24,22.6647,22.6725,22.2431,22.3461,24076076.828285
2011-10-25,22.3578,22.3578,21.8634,21.8965,32721211.77407
2011-10-26,22.1723,22.2733,21.9654,22.2733,31194526.013412
2011-10-27,22.5714,22.8978,22.3937,22.7909,38554560.990601
2011-10-28,22.7385,22.8289,22.6122,22.7705,22243610.561355
2011-10-31,22.7269,22.7269,22.3578,22.3772,24114977.910795
2011-11-01,22.3403,22.4928,22.0373,22.0674,26188235.10356
2011-11-02,22.3879,22.4928,22.1393,22.2664,22346090.645637
2011-11-03,22.4656,22.7152,22.2664,22.6588,22836446.914365
2011-11-04,22.5394,22.5792,22.3063,22.4909,14957649.497114
2011-11-07,22.5142,22.5996,21.2836,22.5938,19731337.01509
2011-11-08,22.6899,22.7433,22.4306,22.7026,16356074.531783
2011-11-09,22.3995,22.6122,22.2354,22.3218,23837951.587235
2011-11-10,22.553,22.7229,22.4365,22.5879,18838886.546766
2011-11-11,22.7307,22.8289,22.62,22.7026,14548168.807498
2011-11-14,22.5802,22.5879,22.2859,22.3879,27839376.116674
2011-11-15,22.3937,22.6307,22.2995,22.5326,32246656.045604
2011-11-16,22.4064,22.4733,22.1528,22.1781,21970006.692888
2011-11-17,22.1781,22.4365,22.0557,22.2072,23885069.03305
2011-11-18,22.2257,22.2927,21.9373,22.0626,19454079.027151
2011-11-21,21.8925,21.9751,21.6983,21.8246,20131508.915151
2011-11-22,21.8867,21.9528,21.6925,21.8965,19861750.675373
2011-11-23,21.8071,21.8556,21.3895,21.3895,21300031.249793
2011-11-25,21.3739,21.6196,21.3739,21.3895,9121150.6746479
2011-11-28,21.9566,22.0373,21.7905,21.9373,29338891.249352
2011-11-29,22.0626,22.3578,21.9819,22.1645,23034598.209426
2011-11-30,22.5462,22.8279,22.5132,22.8279,28788391.818996
2011-12-01,22.8016,22.855,22.6851,22.855,20276991.056258
2011-12-02,22.9317,23.0347,22.7823,22.9026,23272936.581705
2011-12-05,23.0347,23.1727,22.9765,23.025,22118528.270646
2011-12-06,23.0735,23.3416,23.0405,23.1882,22640470.175607
2011-12-07,23.2008,23.2678,22.8706,23.1823,20023612.00288
2011-12-08,23.0853,23.1464,22.8745,22.8745,22912449.304565
2011-12-09,23.0483,23.295,22.956,23.2532,20391069.803777
2011-12-12,23.1377,23.2309,22.9823,23.2038,20177697.644211
2011-12-13,23.2717,23.3514,23.0785,23.1532,19522279.990688
2011-12-14,23.1532,23.2998,23.0172,23.1532,19616108.182632
2011-12-15,23.2902,23.3329,23.1532,23.2484,17740557.48932
2011-12-16,23.3601,23.4621,23.2747,23.4621,32780571.395288
2011-12-19,23.4708,23.6592,23.2853,23.3737,23921846.01061
2011-12-20,23.667,23.8098,23.4543,23.7272,33039503.186423
2011-12-21,23.7913,23.8933,23.532,23.7379,24803628.591688
2011-12-22,23.801,23.8817,23.7408,23.7757,16456732.189617
2011-12-23,23.8516,24.1934,23.8457,24.1934,21783016.472793
2011-12-27,24.1322,24.2167,24.0954,24.2002,12725309.919768
2011-12-28,24.1886,24.2303,24.0244,24.0594,11238265.538013
2011-12-29,24.1886,24.2565,24.0954,24.2371,13784824.38274
2011-12-30,24.1167,24.3575,24.0972,24.274,16715237.718296
2012-01-03,24.3595,24.4944,24.0176,24.0409,36303015.921433
2012-01-04,24.0837,24.1934,23.5757,23.7282,46724841.618277
2012-01-05,23.7078,23.7757,23.1882,23.5621,32952556.970964
2012-01-06,23.6223,23.6301,23.3834,23.4932,36424766.363564
2012-01-09,23.6058,23.6165,23.3766,23.5193,22784076.350056
2012-01-10,23.6534,23.7932,23.6301,23.6427,23736377.56808
2012-01-11,23.6223,23.905,23.5864,23.8457,20118222.705614
2012-01-12,23.8982,23.9185,23.7213,23.8554,14981678.756115
2012-01-13,23.7904,23.8817,23.6534,23.8554,14674316.75435
2012-01-17,24.0322,24.1759,23.8516,23.9185,19117255.494104
2012-01-18,23.8554,23.938,23.7602,23.9108,18703344.351944
2012-01-19,23.8982,23.9778,23.8379,23.905,16305316.35155
2012-01-20,23.938,23.9593,23.7213,23.8884,24156353.16887
2012-01-23,23.8749,23.905,23.4582,23.5369,31228274.880135
2012-01-24,23.2873,23.3766,22.8657,23.1649,48285747.81137
2012-01-25,23.1882,23.262,22.8745,23.1028,30790759.711811
2012-01-26,23.1387,23.2261,22.858,22.8881,27238735.248144
2012-01-27,23.0124,23.0658,22.8074,22.8074,27913438.703807
2012-01-30,22.7589,23.06,22.7239,23.0532,25614437.444021
2012-01-31,23.1891,23.2008,22.9978,23.0881,23663248.845798
2012-02-01,23.3912,23.4582,23.127,23.1678,21753222.374424
2012-02-02,23.2552,23.3416,22.9881,23.0231,20215611.321657
2012-02-03,23.1649,23.2202,23.0046,23.195,18620421.889341
2012-02-06,23.1823,23.4106,23.1823,23.3766,24376741.155451
2012-02-07,23.4582,23.4767,23.0969,23.2436,20351081.443117
2012-02-08,23.262,23.4466,23.2066,23.2436,15499552.634582
2012-02-09,23.2747,23.2873,23.1464,23.2436,14301867.358301
2012-02-10,23.1095,23.1387,22.9978,23.1028,20321244.10073
2012-02-13,23.16,23.4397,23.16,23.3727,20679994.409839
2012-02-14,23.3115,23.3766,23.1387,23.3164,16578908.894204
2012-02-15,23.3494,23.3601,23.1387,23.1882,17338995.602985
2012-02-16,23.1678,23.3766,23.0911,23.3241,15633859.286051
2012-02-17,23.4689,23.6301,23.3912,23.5757,19756222.917484
2012-02-21,23.6689,23.7651,23.5562,23.5942,19618445.41881
2012-02-22,23.6301,23.6359,23.3416,23.4213,15605370.745159
2012-02-23,23.3416,23.397,23.2202,23.3727,23281441.23846
2012-02-24,23.3912,23.4893,23.2436,23.3766,15813152.071047
2012-02-27,23.3727,23.4106,23.2261,23.3727,23728221.952322
2012-02-28,23.3494,23.5087,23.3309,23.3834,20468695.903869
2012-02-29,23.3805,23.4388,23.294,23.3572,24704376.36442
2012-03-01,23.3834,23.599,23.3309,23.5562,18952779.962782
2012-03-02,23.5942,23.7874,23.5562,23.7048,19544102.775184
2012-03-05,23.6913,24.0778,23.6729,23.905,22476757.592307
2012-03-06,23.7048,23.8962,23.6747,23.7175,18398582.13932
2012-03-07,23.736,23.9243,23.7243,23.8243,28229707.943537
2012-03-08,24.0331,24.1856,23.9778,24.0409,19866891.565346
2012-03-09,24.0895,24.1225,23.8612,23.9661,19179462.013133
2012-03-12,23.9729,24.1934,23.9185,24.1021,15592821.743157
2012-03-13,24.1021,24.2167,24.0409,24.2002,17033584.7301
2012-03-14,24.1633,24.4217,24.1488,24.1934,18609305.088011
2012-03-15,24.2099,24.244,24.0711,24.2371,16484105.652631
2012-03-16,24.2866,24.3099,24.1273,24.2565,36610574.580516
2012-03-19,24.1886,24.3896,24.0895,24.3032,16715592.93701
2012-03-20,24.2167,24.34,24.1759,24.2906,15634735.492212
2012-03-21,24.3167,24.4585,24.3099,24.3838,16073339.997927
2012-03-22,24.2498,24.4217,24.2167,24.3099,66445309.970327
2012-03-23,24.307,24.3274,24.0914,24.1662,65855277.271113
2012-03-26,24.206,24.2371,23.9729,24.107,75007697.488818
2012-03-27,24.0711,24.1021,23.6534,23.6962,35365365.158731
2012-03-28,23.5427,23.6165,23.3416,23.4543,32701427.63611
2012-03-29,23.3572,23.3747,23.0231,23.3339,30750772.380769
2012-03-30,23.4475,23.498,23.2931,23.4329,19614559.634961
2012-04-02,23.4689,23.6699,23.4203,23.6136,21633273.766352
2012-04-03,23.5699,23.6563,23.4572,23.5757,21286415.562029
2012-04-04,23.5494,23.6379,23.501,23.532,21883710.167308
2012-04-05,23.532,23.5494,23.2998,23.396,12284971.534879
2012-04-09,23.2018,23.3572,23.2018,23.2649,14461178.318401
2012-04-10,23.2329,23.295,22.855,22.855,24448302.796911
2012-04-11,23.0046,23.2649,22.9793,23.2163,20115478.769749
2012-04-12,23.2329,23.3572,23.1658,23.3203,16027807.136464
2012-04-13,23.2581,23.3299,23.0735,23.1396,25211711.058075
2012-04-16,23.1833,23.3203,23.1095,23.2464,12942420.627601
2012-04-17,23.3815,23.5562,23.2853,23.4378,16567418.34101
2012-04-18,23.3076,23.4378,23.295,23.3883,13110859.16423
2012-04-19,23.6747,23.9719,23.5699,23.6932,29741459.0739
2012-04-20,23.7506,24.1662,23.7506,24.0555,31114220.843482
2012-04-23,23.8797,24.0962,23.8554,23.9545,24060698.432001
2012-04-24,24.0253,24.5547,24.0176,24.5324,36051368.68799
2012-04-25,24.4944,24.6246,24.446,24.5217,20253322.164068
2012-04-26,24.5139,25.0238,24.4683,24.9277,28493044.446732
2012-04-27,24.9354,25.1151,24.9277,24.982,16668471.372717
2012-04-30,24.8966,25.0888,24.8898,25.084,17977618.103846
2012-05-01,25.1151,25.3657,25.0918,25.189,24414023.676166
2012-05-02,25.151,25.2326,25.052,25.2141,19405513.936373
2012-05-03,25.0345,25.3065,25.0345,25.2414,23927855.899409
2012-05-04,25.1734,25.2414,24.9898,25.0044,16008384.394935
2012-05-07,24.8791,25.254,24.749,25.1734,19422701.37405
2012-05-08,25.1277,25.3065,25.0578,25.184,18218594.361185
2012-05-09,25.0189,25.1346,24.9043,24.9986,16937502.701155
2012-05-10,25.189,25.2958,25.086,25.184,18159239.888066
2012-05-11,25.3531,25.7299,25.3326,25.5619,24841692.593575
2012-05-14,25.4152,25.5308,25.1404,25.3948,23432764.410775
2012-05-15,25.3249,25.692,25.2841,25.4948,18471077.645631
2012-05-16,25.5366,25.5939,25.32,25.387,17472489.884698
2012-05-17,25.3472,25.7561,25.2647,25.692,22193686.372887
2012-05-18,25.8426,26.0591,25.623,25.7911,32616303.847097
2012-05-21,25.894,25.9416,25.6027,25.6765,19546986.739296
2012-05-22,25.6639,25.9164,25.623,25.7037,20697775.937946
2012-05-23,25.6551,25.8426,25.387,25.6366,22228880.825334
2012-05-24,25.6551,25.826,25.5366,25.7037,13095723.75814
2012-05-25,25.7503,25.8649,25.6366,25.7445,11943477.647952
2012-05-29,25.8649,25.9834,25.7736,25.927,12629250.54245
2012-05-30,25.7619,25.8717,25.6298,25.724,17819682.715347
2012-05-31,25.729,26.028,25.5687,25.861,18789944.615264
2012-06-01,25.7842,25.8872,25.4336,25.4822,23261442.939652
2012-06-04,25.4628,25.7182,25.4152,25.6765,17085998.538427
2012-06-05,25.623,25.7794,25.492,25.5881,15602509.432675
2012-06-06,25.6366,25.9387,25.6172,25.9387,25814280.403858
2012-06-07,25.9571,26.0087,25.6503,25.861,27579989.233736
2012-06-08,25.894,26.3583,25.8368,26.3583,21688444.895598
2012-06-11,26.4612,26.6749,26.3748,26.434,22827020.748192
2012-06-12,26.5011,26.6749,26.3,26.6662,21675739.391439
2012-06-13,26.6001,26.8633,26.5798,26.6983,18136746.821301
2012-06-14,26.7856,27.3616,26.6186,27.1732,22754916.497275
2012-06-15,27.2634,27.414,26.9925,27.0439,32782019.040251
2012-06-18,27.0294,27.4072,27.0236,27.214,19765308.279616
2012-06-19,27.3208,27.3616,27.0469,27.1586,20019462.636449
2012-06-20,27.0838,27.2003,26.7322,26.8905,24771479.75361
2012-06-21,26.9177,27.1198,26.8692,26.909,25345347.427274
2012-06-22,27.0799,27.2945,27.011,27.2945,135192054.19123
2012-06-25,27.076,27.1916,26.9469,27.111,55615923.824165
2012-06-26,27.1654,27.3082,27.0585,27.2266,16028974.724934
2012-06-27,27.2839,27.3256,27.1449,27.1916,12727143.67203
2012-06-28,27.2246,27.3082,27.0196,27.3082,22035515.201532
2012-06-29,27.5889,27.8044,27.4791,27.6024,29734703.740611
2012-07-02,27.5276,27.9054,27.482,27.9054,19892690.740202
2012-07-03,27.9365,27.9939,27.7618,27.9171,13375039.955384
2012-07-05,27.9171,27.9482,27.7549,27.8792,18222608.847468
2012-07-06,27.7977,27.9423,27.6355,27.8996,17222133.79406
2012-07-09,27.9171,28.1065,27.8861,28.1007,17818080.627464
2012-07-10,28.1978,28.292,28.0259,28.0735,19259362.542615
2012-07-11,28.1007,28.2628,28.0181,28.1978,18566936.247154
2012-07-12,28.0415,28.156,27.7977,28.055,17894160.239123
2012-07-13,28.0929,28.4425,28.0929,28.393,15502198.756599
2012-07-16,28.3396,28.5843,28.3114,28.4329,13163867.062987
2012-07-17,28.5144,28.7116,28.4105,28.6785,19201263.175619
2012-07-18,28.5397,29.1486,28.4882,28.8213,32830942.438602
2012-07-19,28.292,28.5076,27.9112,27.9734,40654372.06929
2012-07-20,27.7258,28.0608,27.5393,27.9423,27228480.238303
2012-07-23,27.7695,27.9297,27.4334,27.853,19907947.641389
2012-07-24,27.8656,27.9054,27.2324,27.4897,22546278.527994
2012-07-25,27.5578,27.7258,27.4529,27.4587,15283649.670379
2012-07-26,27.7821,28.0813,27.7763,27.922,24671330.727791
2012-07-27,28.0492,28.2988,27.9861,28.1978,35126074.388451
2012-07-30,28.0813,28.3114,28.0686,28.2299,16885708.723744
2012-07-31,28.1978,28.559,28.1784,28.3532,18478625.785907
2012-08-01,28.5319,29.1486,28.2988,28.393,29167988.833349
2012-08-02,28.3066,28.3066,27.7258,28.0259,23902326.48485
2012-08-03,28.3464,28.3512,27.8481,27.922,20695169.971087
2012-08-06,28.0415,28.1871,27.9482,28.0686,15249128.589059
2012-08-07,28.1367,28.1696,27.8734,27.9297,15229607.004062
2012-08-08,27.8413,27.9297,27.6801,27.7481,16689200.701343
2012-08-09,27.7481,27.9112,27.6927,27.8481,13513186.057825
2012-08-10,27.7142,28.0114,27.5966,28.0114,13607913.107559
2012-08-13,27.9112,27.9482,27.7618,27.8015,10005219.010933
2012-08-14,27.8481,27.9112,27.6588,27.8413,14202962.112791
2012-08-15,27.7258,27.8345,27.6102,27.7549,11158718.168006
2012-08-16,27.7044,27.7618,27.4956,27.7102,13874278.751209
2012-08-17,27.7549,27.7763,27.615,27.6724,15109684.136477
2012-08-20,27.5898,27.6724,27.4082,27.4441,14700705.901158
2012-08-21,27.4529,27.4772,26.8983,26.9371,31933950.318832
2012-08-22,26.8702,27.109,26.7419,26.7652,21587680.15734
2012-08-23,26.7166,26.7312,26.4913,26.535,25455223.26815
2012-08-24,26.5117,27.1566,26.4971,27.1139,20377026.823937
2012-08-27,27.0682,27.1566,26.7225,26.8585,16918318.831341
2012-08-28,26.8128,26.8915,26.6933,26.7993,12887758.130369
2012-08-29,26.8284,27.2198,26.8167,27.0614,14763718.612226
2012-08-30,26.975,26.9925,26.6933,26.8633,12898888.316752
2012-08-31,26.9983,27.0799,26.7885,26.9672,14183469.357138
2012-09-04,26.9469,27.4995,26.8624,27.4441,31135732.682899
2012-09-05,27.3985,27.7782,27.3917,27.5072,22583727.847062
2012-09-06,27.6879,27.8433,27.4111,27.7268,24331361.707287
2012-09-07,27.6976,27.7258,27.3208,27.4587,20194757.409075
2012-09-10,27.5024,27.8345,27.4723,27.6724,17908849.819986
2012-09-11,27.7481,27.9482,27.6355,27.7821,12822937.407525
2012-09-12,27.82,28.2056,27.6355,28.1939,23555336.489236
2012-09-13,28.1696,28.6679,28.156,28.6261,32799093.219787
2012-09-14,28.4124,28.4124,27.8258,27.9628,34988696.382128
2012-09-17,27.9112,28.0356,27.8015,27.9977,23872527.238385
2012-09-18,28.0608,28.2192,27.9171,28.2056,14471022.510076
2012-09-19,28.2628,28.5144,28.2299,28.4329,20439392.933983
2012-09-20,28.2628,28.6309,28.2512,28.5688,21149826.244214
2012-09-21,28.7116,28.8427,28.5902,28.6659,35034661.683765
2012-09-24,28.7669,28.7941,28.5756,28.6902,14104866.148178
2012-09-25,28.8155,28.9291,28.6455,28.6524,14651885.464754
2012-09-26,28.6494,28.8291,28.5805,28.6291,14900704.333535
2012-09-27,28.766,28.8893,28.5299,28.7397,23081747.573445
2012-09-28,28.6601,28.697,28.4251,28.6203,44962523.325287
2012-10-01,28.6659,30.6307,28.5164,28.7718,45976053.953472
2012-10-02,28.8699,28.9369,28.6494,28.8019,16442442.101106
2012-10-03,28.8787,29.1389,28.7767,29.068,18963278.992436
2012-10-04,29.1448,29.6896,29.1448,29.6857,25655196.989658
2012-10-05,29.8004,30.048,29.7314,29.8722,26629821.387236
2012-10-08,29.8518,29.8897,29.5517,29.5682,13731011.321564
2012-10-09,29.5633,29.5633,29.2787,29.2787,13783631.053784
2012-10-10,29.2545,29.3662,29.0554,29.068,14699043.065728
2012-10-11,29.1787,29.1962,28.6659,28.7009,20241797.633431
2012-10-12,28.7456,28.8213,28.3124,28.3337,20317571.44811
2012-10-15,28.2444,28.3949,27.7782,28.2551,27272684.890661
2012-10-16,28.293,28.5727,27.9259,27.9899,24381665.825337
2012-10-17,28.0337,28.4397,27.8763,28.3949,23769585.884585
2012-10-18,28.5357,29.4769,28.4154,29.068,34144628.761938
2012-10-19,29.1885,29.2215,28.6291,28.6757,21153444.327003
2012-10-22,28.5902,28.6349,28.2706,28.428,16837797.441324
2012-10-23,28.1929,28.3124,27.9074,27.9831,17896929.915476
2012-10-24,27.9764,28.3629,27.8044,28.0861,15516952.173869
2012-10-25,28.3066,28.4154,27.9074,28.0987,15517298.126008
2012-10-26,28.0453,28.4853,27.9511,28.4037,18348830.926921
2012-10-31,28.6951,28.7319,28.1939,28.3493,16028320.916575
2012-11-01,28.5164,28.8582,28.4853,28.6659,19500370.718158
2012-11-02,28.559,28.8476,28.2551,28.2706,27122197.769349
2012-11-05,28.224,28.2706,27.8491,28.0657,15404244.879472
2012-11-06,28.1162,28.3405,27.8879,28.1279,13713159.779333
2012-11-07,27.8491,27.8763,27.3868,27.4237,26021272.011619
2012-11-08,27.4363,27.4568,26.9362,27.0556,30603607.84146
2012-11-09,26.8469,27.4441,26.6749,27.0722,20985168.470248
2012-11-12,27.0799,27.2644,26.9867,27.0255,10523317.346441
2012-11-13,26.9672,27.4568,26.8963,27.01,16355894.348377
2012-11-14,27.0255,27.2276,26.7584,26.8186,19517068.056972
2012-11-15,26.7885,26.9799,26.4136,26.4788,23761036.954192
2012-11-16,26.4515,26.4515,25.7231,26.2854,43933915.979322
2012-11-19,26.5622,27.1916,26.4583,27.1838,26053687.521138
2012-11-20,27.1139,27.214,26.9983,27.1916,17039422.672449
2012-11-21,27.278,27.4188,27.1576,27.4053,13657873.332708
2012-11-23,27.4947,27.7919,27.4053,27.7831,8083732.8749473
2012-11-26,27.582,27.6287,27.3276,27.4947,19342699.941861
2012-11-27,27.4053,27.514,27.2208,27.2907,21252826.286323
2012-11-28,27.1722,27.6724,27.0489,27.6588,22381475.577684
2012-11-29,27.7714,27.9831,27.6287,27.9453,23657447.96975
2012-11-30,28.0385,28.1357,27.818,28.0142,26769140.226245
2012-12-03,28.2512,28.2551,27.957,28.0016,18045604.906534
2012-12-04,27.8598,28.0317,27.7073,27.7297,20388098.32201
2012-12-05,27.72,28.0919,27.715,28.0016,24150796.312634
2012-12-06,28.0531,28.2444,28.0016,28.224,24419960.461983
2012-12-07,28.1929,28.2551,27.8821,28.1978,17543037.350988
2012-12-10,28.2182,28.224,27.8947,27.957,17540710.411004
2012-12-11,28.0531,28.2551,28.0337,28.2182,13537110.295642
2012-12-12,28.3124,28.5357,28.2046,28.4397,16916501.55299
2012-12-13,28.4717,28.4717,28.1492,28.2706,13080282.55507
2012-12-14,28.2046,28.4668,28.0589,28.0725,16701086.628412
2012-12-17,28.0987,28.1279,27.8491,28.0152,19857342.874456
2012-12-18,28.0152,28.0395,27.582,27.855,38827002.418698
2012-12-19,27.8763,27.8879,27.5383,27.5461,20056609.247395
2012-12-20,27.5568,27.8365,27.4646,27.821,15538464.013286
2012-12-21,27.7549,27.9259,27.4646,27.6636,33243059.98366
2012-12-24,27.4694,27.7491,27.4694,27.6461,5316582.1789866
2012-12-26,27.6461,27.8044,27.4646,27.5889,9600020.508659
2012-12-27,27.5519,27.6724,27.278,27.6092,14751634.998222
2012-12-28,27.4568,27.5519,27.2003,27.2392,14691763.656132
2012-12-31,26.9799,27.4762,26.9799,27.4762,23074801.760555
2013-01-02,28.2512,28.2638,27.8365,28.1094,25960367.961209
2013-01-03,28.1745,28.2046,27.8044,27.9764,17683497.008361
2013-01-04,27.9628,28.1677,27.7782,28.1279,23514144.503424
2013-01-07,28.0987,28.4921,27.9453,28.3746,32910554.674635
2013-01-08,28.2833,28.4329,27.6471,27.6889,33306583.385981
2013-01-09,27.5198,27.7452,27.4684,27.6228,20778173.773628
2013-01-10,27.7666,28.0006,27.6034,28.0006,17458197.736947
2013-01-11,28.0919,28.0987,27.6471,27.818,18095522.917286
2013-01-14,27.5714,27.6801,27.2935,27.3577,23468765.05526
2013-01-15,27.2761,27.3402,26.9537,26.9585,23511724.897689
2013-01-16,26.9236,27.011,26.6565,26.6632,27169337.866792
2013-01-17,26.7604,27.2168,26.6632,27.0614,22120760.48564
2013-01-18,27.11,27.3256,27.0255,27.3256,22027431.659136
2013-01-22,27.6228,27.8919,27.2935,27.583,46853010.708133
2013-01-23,27.6471,27.6646,27.2935,27.4879,25232897.537743
2013-01-24,27.5198,27.6646,27.347,27.3577,18238685.325746
2013-01-25,27.4354,27.4985,27.1965,27.4101,21451663.307946
2013-01-28,27.4752,27.5519,27.2761,27.4752,21137320.48623
2013-01-29,27.5072,28.0074,27.4431,27.9443,25576722.483131
2013-01-30,27.8783,28.2395,27.8403,28.0142,24969723.714424
2013-01-31,27.9443,28.1803,27.9229,28.0142,20053082.800738
2013-02-01,28.3921,28.8038,28.3377,28.6232,27556544.798589
2013-02-04,28.4329,28.7466,28.2784,28.5999,22090996.246236
2013-02-05,28.7407,28.8321,28.6116,28.6232,14468360.943768
2013-02-06,28.4494,28.8321,28.4251,28.7466,23531729.374214
2013-02-07,28.6766,28.7466,28.3425,28.5572,13756612.809485
2013-02-08,28.595,28.6572,28.3716,28.4891,12705250.873411
2013-02-11,28.4572,28.5465,28.3425,28.4717,8951310.8259302
2013-02-12,28.5018,28.6349,28.4008,28.5465,9854765.867063
2013-02-13,28.6116,28.7116,28.4425,28.5999,12036211.354408
2013-02-14,28.6116,28.7669,28.3377,28.4775,22830746.941024
2013-02-15,28.5154,28.6659,28.3668,28.5222,18659546.399274
2013-02-19,28.4329,28.7193,28.4329,28.5892,15004049.298164
2013-02-20,28.4891,29.0399,28.4823,28.8554,36234435.028315
2013-02-21,28.7319,29.0884,28.5222,28.9835,23534867.654334
2013-02-22,29.0534,29.1885,28.7261,29.1651,29314094.923851
2013-02-25,29.2293,29.544,29.1827,29.3691,31053561.842504
2013-02-26,29.4973,29.6847,29.4255,29.6265,29022013.50452
2013-02-27,29.6313,29.8197,29.4516,29.7731,23047583.77008
2013-02-28,29.7741,30.146,29.742,29.8926,26716617.278255
2013-03-01,29.6847,30.0364,29.6187,30.0111,19848073.210441
2013-03-04,29.9966,30.2627,29.9275,30.2627,15474338.28358
2013-03-05,30.451,30.7551,30.2821,30.6317,25520940.789544
2013-03-06,30.7298,30.7444,30.2821,30.3705,18997938.042762
2013-03-07,30.451,30.5617,30.3277,30.5016,16477375.030209
2013-03-08,30.655,30.824,30.621,30.8095,15559188.193815
2013-03-11,30.7463,30.824,30.5434,30.7113,14853341.838287
2013-03-12,30.6492,31.1862,30.5725,31.0668,19672770.200858
2013-03-13,31.0717,31.1999,30.6978,30.7939,20302177.607535
2013-03-14,30.9434,31.2591,30.8639,31.1426,16499335.783711
2013-03-15,30.9551,31.0804,30.6035,30.8454,26240560.364614
2013-03-18,30.8095,31.5748,30.8095,31.3145,22996864.715387
2013-03-19,31.4155,31.533,31.194,31.4436,21454683.181828
2013-03-20,31.5155,31.5854,31.1766,31.2183,23373209.16186
2013-03-21,31.0464,31.4009,31.0143,31.3495,19535655.777118
2013-03-22,31.431,31.568,31.2912,31.4912,14764989.162642
2013-03-25,31.5932,31.7603,31.4553,31.5786,19668152.357571
2013-03-26,31.7185,31.8545,31.5786,31.7856,18156460.945138
2013-03-27,31.6796,31.735,31.3125,31.435,20124913.172878
2013-03-28,31.4679,31.6,31.4145,31.5748,21124764.276891
2013-04-01,31.5155,31.7185,31.4844,31.6175,10784811.860418
2013-04-02,31.7874,32.0254,31.6457,31.7981,18808205.94604
2013-04-03,31.7563,31.8477,31.2562,31.4679,22375656.168485
2013-04-04,31.4767,31.6796,31.298,31.67,57755573.968692
2013-04-05,31.5009,31.8477,31.4427,31.8409,62193017.629377
2013-04-08,31.7981,32.0866,31.6563,32.0866,17665336.580291
2013-04-09,32.1429,32.2148,31.9099,32.04,12798643.536322
2013-04-10,32.1119,32.3663,32.0041,32.3663,12121599.755621
2013-04-11,32.3343,32.8714,32.3343,32.7898,20487003.56752
2013-04-12,32.7732,33.0151,32.7403,33.0151,14097360.222302
2013-04-15,32.8869,33.1443,32.6238,32.8714,22262817.082798
2013-04-16,33.0278,33.2035,32.6713,32.7539,22993052.03452
2013-04-17,32.6198,32.6849,32.1264,32.1555,23467723.080365
2013-04-18,33.1395,33.5415,32.9568,33.0491,27942278.344935
2013-04-19,33.3065,33.9795,33.2734,33.9194,22492902.02547
2013-04-22,33.8805,33.9446,33.6872,33.8776,17274301.523335
2013-04-23,33.9795,34.0718,33.456,33.961,15965410.137834
2013-04-24,33.7542,33.8329,33.2162,33.625,22242665.37069
2013-04-25,34.065,34.6176,33.9873,34.5438,29491121.516412
2013-04-26,34.5652,34.8673,34.5341,34.8128,22072578.413301
2013-04-29,34.8235,34.8721,34.572,34.7022,15597184.240818
2013-04-30,34.7342,35.249,34.6915,34.9954,24823968.724158
2013-05-01,34.9012,35.0323,33.8116,34.0136,36783745.248193
2013-05-02,34.0718,34.2875,33.8377,34.098,19839660.189818
2013-05-03,34.3525,34.4389,34.0913,34.1951,14772411.689344
2013-05-06,34.1252,34.1757,33.7144,33.7883,11271699.341179
2013-05-07,33.8951,34.3525,33.8174,34.3525,14835137.136582
2013-05-08,34.2923,34.5001,34.1893,34.4729,11359782.256525
2013-05-09,34.4176,34.4224,34.1058,34.2126,11368259.113555
2013-05-10,34.266,34.3729,34.1058,34.3311,9616760.0618705
2013-05-13,34.2923,34.3311,34.0194,34.1136,8245532.425287
2013-05-14,34.0796,34.5225,34.0194,34.5156,11400510.91358
2013-05-15,34.5001,34.8361,34.2748,34.7934,14182753.771612
2013-05-16,34.7536,34.7536,34.4865,34.5341,11839915.433617
2013-05-17,34.7274,34.7653,34.4448,34.6293,14322254.853266
2013-05-20,34.5934,34.6642,34.1437,34.2331,12394478.771988
2013-05-21,34.1951,34.2582,33.7212,33.8008,17288670.892546
2013-05-22,33.6891,34.0359,33.2162,33.4094,21609193.026377
2013-05-23,33.1501,33.795,33.1317,33.6872,15932992.569076
2013-05-24,33.4881,33.5658,33.2258,33.358,10142980.035695
2013-05-28,33.6066,33.7435,32.7471,32.985,15467943.317102
2013-05-29,32.6344,32.6927,31.8991,32.176,28636182.144324
2013-05-30,32.1216,32.4926,31.8593,31.8593,19197108.661091
2013-05-31,31.7428,32.4149,31.465,31.4728,30303837.223988
2013-06-03,31.435,31.6185,31.0105,31.5864,27075567.333539
2013-06-04,31.5844,32.1041,31.4107,31.7039,30657456.939318
2013-06-05,31.7496,31.7641,31.3077,31.3563,17424692.890038
2013-06-06,31.3563,32.5159,31.2591,32.4362,27225769.25026
2013-06-07,32.5644,32.6557,32.3061,32.613,18491128.455033
2013-06-10,33.019,33.019,32.5353,32.7995,14816443.365631
2013-06-11,32.6004,32.9704,32.411,32.5693,15271722.558531
2013-06-12,32.7597,32.8199,32.2896,32.3906,12657046.149445
2013-06-13,32.3828,32.915,32.3256,32.8714,11010440.61006
2013-06-14,32.8383,33.2803,32.8112,33.1501,18518014.908041
2013-06-17,33.3959,33.5144,32.6849,32.915,15232659.825767
2013-06-18,32.9927,33.5512,32.951,33.4609,17106819.503186
2013-06-19,33.3065,33.3959,32.4829,32.4877,17237588.382183
2013-06-20,32.2556,32.3663,31.7146,31.7816,22594495.607395
2013-06-21,32.0837,32.311,31.872,32.142,53953605.262172
2013-06-24,31.8409,32.073,31.6855,31.8846,45288689.267284
2013-06-25,32.0837,32.8947,32.0837,32.7383,48396255.838596
2013-06-26,32.9772,33.0005,32.616,32.8869,14177535.66018
2013-06-27,33.0812,33.4269,33.0598,33.1054,13301220.358443
2013-06-28,33.4172,33.6202,33.0248,33.0326,17031279.412125
2013-07-01,32.6471,32.8772,32.5732,32.6878,15015638.694827
2013-07-02,32.6878,33.1346,32.579,32.8646,14883478.799937
2013-07-03,32.818,33.3045,32.7441,33.1152,9205826.5791942
2013-07-05,33.2841,33.3045,32.6742,33.3045,12362237.268159
2013-07-08,33.4997,33.7096,33.3094,33.5512,11039737.402229
2013-07-09,33.7678,33.8183,33.3541,33.4124,10277290.805641
2013-07-10,33.4026,33.4997,33.0598,33.1404,12791273.520213
2013-07-11,33.4425,33.6299,33.289,33.5765,15600976.329296
2013-07-12,33.6066,33.6347,32.9218,33.0539,19375772.348597
2013-07-15,32.9141,32.9287,32.3916,32.7587,16155972.107842
2013-07-16,32.6228,33.0812,32.5945,32.9704,13484241.395512
2013-07-17,33.1939,33.6202,33.1559,33.2686,13032276.54766
2013-07-18,32.7869,33.0005,32.2547,32.7655,19751438.275845
2013-07-19,32.818,32.9636,32.5945,32.7519,18816968.007662
2013-07-22,32.681,32.985,32.5451,32.9636,13411643.956873
2013-07-23,33.0005,33.0851,32.8043,33.019,10303709.811414
2013-07-24,32.8908,33.1346,32.7441,33.0345,12916408.321515
2013-07-25,32.9772,33.3094,32.8519,33.2511,9894741.8722906
2013-07-26,33.2686,33.4929,33.122,33.4551,10813856.395819
2013-07-29,33.4609,33.9252,33.3891,33.761,12879092.852977
2013-07-30,34.0544,34.0544,32.9802,33.0598,17655481.062802
2013-07-31,32.9636,33.0851,32.4236,32.4431,22016447.678716
2013-08-01,32.818,32.9092,32.5451,32.7937,13727644.465924
2013-08-02,32.6742,33.0744,32.6606,32.951,10476804.28725
2013-08-05,32.8578,33.0151,32.7519,32.9218,6913365.4622294
2013-08-06,32.9092,32.9287,32.6674,32.8441,7969295.8198549
2013-08-07,32.7383,32.951,32.6878,32.7383,8184068.2618896
2013-08-08,32.8228,32.8306,32.4304,32.5373,12436988.670712
2013-08-09,32.5878,32.6519,32.142,32.3401,13091797.819133
2013-08-12,32.311,32.6276,32.241,32.5557,8399925.9228372
2013-08-13,32.5509,32.5732,32.1469,32.2255,12019838.345725
2013-08-14,32.1954,32.3061,31.9467,32.0555,11278543.221742
2013-08-15,31.9069,32.1177,31.7496,31.8273,10081748.566296
2013-08-16,31.6622,31.8205,31.0328,31.2834,23459142.23177
2013-08-19,31.1795,31.531,31.1144,31.1455,12002406.888234
2013-08-20,31.1746,31.5932,31.1455,31.4165,11078362.546722
2013-08-21,31.3378,31.3378,30.9687,30.9979,12861704.639505
2013-08-22,31.1144,31.1144,30.6482,30.8308,15039077.981877
2013-08-23,30.8308,31.2766,30.7832,31.2164,10338942.35978
2013-08-26,31.1581,31.1669,30.7784,30.7784,10587943.471207
2013-08-27,30.5424,30.8211,30.3267,30.7832,14724640.43517
2013-08-28,30.7404,30.7637,30.5171,30.5278,10359053.91673
2013-08-29,31.8798,31.9069,31.1921,31.3563,55552372.622118
2013-08-30,31.7039,31.7923,31.2261,31.4077,20245382.768397
2013-09-03,29.8488,30.4569,29.5556,30.1645,71811241.810123
2013-09-04,29.9771,30.8609,29.9683,30.6754,40523555.827798
2013-09-05,30.889,31.1999,30.3773,30.5832,27121053.862127
2013-09-06,30.8211,30.8434,30.1878,30.384,20490191.269374
2013-09-09,30.3918,30.4249,30.045,30.1024,19419538.383063
2013-09-10,30.1374,30.5559,29.8149,30.4705,28986581.209978
2013-09-11,30.487,30.7541,30.3695,30.5035,24475575.357218
2013-09-12,30.5559,31.1581,30.452,31.0474,27646434.69609
2013-09-13,31.3456,31.7088,31.1844,31.3155,25364881.367704
2013-09-16,31.6796,31.7991,31.5136,31.67,23464369.609778
2013-09-17,31.7826,31.9332,31.6515,31.8497,15659026.274557
2013-09-18,31.8428,32.0196,31.3883,31.9467,16711835.855594
2013-09-19,31.8798,32.0555,31.6175,31.8069,17537328.111072
2013-09-20,31.8632,31.8632,31.1766,31.329,23191143.611652
2013-09-23,31.2834,31.4748,31.0619,31.4601,13861824.474198
2013-09-24,31.2708,31.2766,30.7404,30.9979,25813982.843833
2013-09-25,31.0153,31.0474,30.6637,30.7832,20271509.362243
2013-09-26,30.8493,31.2834,30.8493,31.2591,15614909.139854
2013-09-27,31.095,31.1153,30.6171,30.8181,15726570.340877
2013-09-30,30.8667,31.0989,30.7007,30.9406,18580451.03221
2013-10-01,30.5705,30.8211,30.5093,30.8133,15331250.007721
2013-10-02,30.7123,30.8055,30.3773,30.6783,18208509.238557
2013-10-03,30.6103,30.9348,30.5045,30.825,22829261.200141
2013-10-04,30.8473,30.8959,30.59,30.8823,71914503.375576
2013-10-07,30.7376,31.2475,30.6647,31.0095,68859534.914476
2013-10-08,30.9823,30.9892,30.5219,30.5375,23817727.801765
2013-10-09,30.6444,31.0183,30.5434,30.6366,20011731.22391
2013-10-10,30.9348,31.0746,30.6366,31.0746,17429204.68252
2013-10-11,31.0396,31.2271,30.9416,31.2271,16785796.510401
2013-10-14,31.027,31.2348,30.9532,31.0396,16498025.078137
2013-10-15,31.0338,31.1261,30.6832,30.7153,18963574.493222
2013-10-16,30.9027,31.4583,30.7677,31.3358,28488644.882771
2013-10-17,32.1954,32.6509,31.9089,32.4266,44250045.190805
2013-10-18,32.7315,33.1987,32.6101,33.1608,33461272.384316
2013-10-21,33.1608,33.5619,33.153,33.5425,21712792.307014
2013-10-22,33.5279,34.0184,33.256,33.9135,22951516.155807
2013-10-23,33.8387,34.0718,33.6668,33.6998,17142601.868345
2013-10-24,33.8465,33.9455,33.3716,33.4357,15627455.052997
2013-10-25,33.3764,33.6756,33.2278,33.626,13851823.780365
2013-10-28,33.6192,33.6328,33.3405,33.5367,18766280.871171
2013-10-29,33.5668,34.1447,33.5425,33.8785,22119719.540364
2013-10-30,34.0796,34.0873,33.4134,33.5066,18991547.194762
2013-10-31,33.8455,34.1262,33.5503,33.86,16295434.063955
2013-11-01,33.6843,34.1262,33.3842,33.4803,17266617.473291
2013-11-04,33.7658,33.8785,33.5066,33.8746,12511069.790995
2013-11-05,33.6931,33.7329,33.2103,33.221,17841791.734052
2013-11-06,33.4075,33.728,33.3891,33.5619,14032738.216015
2013-11-07,33.5212,33.8174,33.1919,33.2686,16303113.995522
2013-11-08,33.2103,33.3172,32.8383,33.289,24720421.954115
2013-11-11,33.2365,33.323,33.0044,33.1307,7791701.9069697
2013-11-12,33.1608,33.4686,33.0112,33.2618,14468487.586961
2013-11-13,33.0782,33.153,32.7315,33.1501,16460602.529174
2013-11-14,33.2181,33.4444,33.2181,33.3347,13381903.398716
2013-11-15,33.2618,33.4357,33.0695,33.3638,13725700.54438
2013-11-18,33.3891,33.6931,33.3842,33.66,15418092.231615
2013-11-19,33.7076,33.8542,33.4881,33.6756,11968682.73238
2013-11-20,33.6843,33.9853,33.3638,33.4202,14537319.707229
2013-11-21,33.5532,33.6881,33.3891,33.4075,9964858.9576457
2013-11-22,33.3541,33.4202,33.1608,33.3036,14853132.825537
2013-11-25,33.3473,33.3842,33.1015,33.1608,8968814.3567825
2013-11-26,33.2103,33.3949,33.0937,33.1919,13016375.10469
2013-11-27,33.2501,33.289,32.915,33.1112,11039125.808268
2013-11-29,33.5463,33.5503,33.2094,33.2618,7322468.2815025
2013-12-02,32.9306,32.9578,32.5848,32.6664,16072240.364342
2013-12-03,33.0278,33.2501,32.9326,33.2501,15267902.670328
2013-12-04,33.0831,33.3774,32.9131,33.0909,15975136.952891
2013-12-05,32.9549,32.9704,32.4654,32.7888,22110472.527977
2013-12-06,32.6596,32.8917,32.4615,32.8102,16854594.653224
2013-12-09,32.5411,32.9102,32.3547,32.8714,18017689.863683
2013-12-10,32.819,32.8238,32.3935,32.5286,20010904.439481
2013-12-11,32.4916,32.4916,31.8574,32.1546,24357655.099485
2013-12-12,32.1546,32.1838,31.7428,31.9166,18338139.358428
2013-12-13,31.9031,31.9438,31.5126,31.7224,17949153.244202
2013-12-16,32.0555,32.7655,31.9613,32.0051,24182060.707595
2013-12-17,31.8749,31.8749,31.465,31.5378,20021167.686277
2013-12-18,31.7166,32.1838,31.4816,32.142,24270203.340869
2013-12-19,32.2955,32.613,32.1905,32.4654,15198911.988664
2013-12-20,32.5188,32.679,32.2274,32.2274,26368231.11865
2013-12-23,32.4304,32.6732,32.4236,32.5635,17500641.740025
2013-12-24,32.5829,32.9005,32.5829,32.8325,7537126.4357769
2013-12-26,32.8597,33.0754,32.7995,32.9704,7611549.3897217
2013-12-27,33.0413,33.0831,32.8403,32.9617,8014982.0946181
2013-12-30,32.882,33.0345,32.8403,32.9491,8145107.4614514
2013-12-31,32.8471,32.9927,32.6985,32.9403,11273601.048326
2014-01-02,32.9005,32.9995,32.8112,32.8471,13830161.616506
2014-01-03,33.0656,33.0656,32.3226,32.4586,17936404.496025
2014-01-06,32.343,32.5411,31.9613,32.2896,24229266.700684
2014-01-07,32.5703,32.7587,32.2138,32.6927,26568548.733059
2014-01-08,32.6373,32.8947,32.4178,32.5101,19570698.875503
2014-01-09,32.4654,32.5188,31.836,31.8428,21782098.052233
2014-01-10,32.0701,32.2362,31.7904,32.0109,17086828.411714
2014-01-13,31.9429,32.0109,31.4728,31.5262,28060195.513809
2014-01-14,31.531,31.6583,31.2242,31.5593,28747832.019533
2014-01-15,31.7399,32.4304,31.6942,32.3566,32480251.990641
2014-01-16,32.3517,32.6208,32.142,32.5334,21173604.276067
2014-01-17,32.6208,32.6373,32.177,32.412,23892001.460887
2014-01-21,32.6985,32.7801,31.3465,31.974,49522697.62583
2014-01-22,31.7981,31.8535,31.567,31.7263,26864641.549814
2014-01-23,31.531,32.0828,31.465,32.0828,33792811.910286
2014-01-24,31.9079,32.5101,31.8497,31.9302,38478720.250658
2014-01-27,31.9798,32.4178,31.7816,31.9662,31957941.481913
2014-01-28,31.9507,32.0886,31.7263,31.7467,24409697.215187
2014-01-29,31.5059,32.1614,31.295,31.9662,37243607.277318
2014-01-30,32.0225,32.2362,31.8739,31.9302,21559981.334576
2014-01-31,31.5748,32.5101,31.5194,32.1905,27685542.732111
2014-02-03,32.1905,32.1905,30.9842,31.1105,53972219.752424
2014-02-04,31.0561,31.3932,30.9095,31.3844,33903425.988317
2014-02-05,31.2446,31.4368,31.0426,31.295,29443632.377971
2014-02-06,31.2533,31.4281,31.0911,31.2892,26201881.679909
2014-02-07,31.431,31.4942,31.2242,31.3747,20180624.852341
2014-02-10,31.3747,31.4728,30.9551,31.4436,18516887.474731
2014-02-11,31.531,31.7555,31.4436,31.6476,24240620.31449
2014-02-12,31.7981,31.7981,31.5456,31.7555,34998371.716211
2014-02-13,31.6661,31.8147,31.5059,31.7137,28140647.919322
2014-02-14,31.6,31.6,31.1173,31.1785,39378974.204883
2014-02-18,31.1503,31.1727,30.4657,30.825,52102820.005777
2014-02-19,30.6647,31.3999,30.5404,31.1912,50885910.704522
2014-02-20,31.3747,32.4061,31.3407,32.2575,73061007.298026
2014-02-21,31.8739,32.3449,31.6243,31.6884,90753425.959022
2014-02-24,31.5194,31.6398,30.9901,30.9901,922229582.64084
2014-02-25,31.1173,31.3465,30.9609,31.028,218546205.34575
2014-02-26,30.8968,31.1727,30.7609,31.0717,153240355.67113
2014-02-27,31.0561,32.0274,31.0202,31.8428,208013333.13071
2014-02-28,31.8069,32.0167,31.6476,31.8943,92965432.611235
2014-03-03,31.7059,31.9603,31.3844,31.7137,89940634.059607
2014-03-04,31.8671,32.4362,31.8205,32.1099,77937920.344773
2014-03-05,32.0555,32.0886,31.733,31.7622,59988445.8593
2014-03-06,31.8147,31.8623,31.6748,31.8147,46093152.574873
2014-03-07,31.7816,31.7904,31.4155,31.6077,61297690.404277
2014-03-10,31.3631,31.5456,31.1727,31.5262,48312530.272813
2014-03-11,31.3271,31.3631,31.0775,31.3019,63610961.160186
2014-03-12,31.2164,31.2446,30.9241,31.0775,67912016.278851
2014-03-13,31.0717,31.2095,30.8104,30.8551,52486971.02701
2014-03-14,30.7288,31.0163,30.7211,30.89,41582617.258207
2014-03-17,30.9842,31.1834,30.9027,31.0426,39375392.158775
2014-03-18,31.0493,31.3407,30.9697,31.3019,39343711.797553
2014-03-19,31.2533,31.4981,30.9609,31.0775,52173078.148998
2014-03-20,31.1105,31.6748,31.0105,31.6476,47160220.326218
2014-03-21,31.7059,31.7816,31.3019,31.4436,58018611.882242
2014-03-24,31.3747,31.5748,31.0911,31.5136,52101927.325703
2014-03-25,31.5194,31.7467,31.3533,31.6545,35178862.978262
2014-03-26,31.7758,31.9507,31.5136,31.5136,36376567.817313
2014-03-27,31.4942,31.974,31.4884,31.9662,48572284.729899
2014-03-28,31.9302,32.1304,31.6077,31.7874,38339092.52581
2014-03-31,31.9507,32.0613,31.8428,31.8875,30944011.361378
2014-04-01,31.8671,32.0274,31.6398,32.0109,29407056.176207
2014-04-02,31.9507,32.2955,31.9302,32.0555,37525531.500657
2014-04-03,32.1352,32.2906,31.9147,32.2575,28820802.180418
2014-04-04,32.3517,32.412,32.1478,32.2051,30989280.640259
2014-04-07,31.974,32.3974,31.9662,32.2575,45285942.242561
2014-04-08,32.309,32.6917,32.2148,32.6781,53862091.654779
2014-04-09,32.6479,32.6557,32.2109,32.5218,44730260.737453
2014-04-10,32.3382,32.8471,32.141,32.177,49449550.370399
2014-04-11,32.0934,32.1537,31.87,31.9041,38098222.319275
2014-04-14,32.0332,32.0808,31.7408,32.039,28081785.604306
2014-04-15,32.0332,32.0672,31.7011,31.8011,30865767.48961
2014-04-16,31.8836,31.9623,31.6545,31.9264,27811995.446324
2014-04-17,31.77,32.3324,31.77,32.2634,34290206.657656
2014-04-21,32.378,32.5363,32.3663,32.5218,19592973.662942
2014-04-22,32.4985,32.7879,32.3663,32.481,30731924.166899
2014-04-23,32.0604,32.309,31.6884,32.1469,56415366.707256
2014-04-24,32.1284,32.1896,31.2271,31.365,61389317.269811
2014-04-25,31.2338,31.3504,31.0775,31.1386,36044331.238968
2014-04-28,31.332,31.6476,31.2814,31.5854,32300237.442401
2014-04-29,31.632,31.7874,31.3892,31.7011,22944863.784464
2014-04-30,31.6545,31.7641,31.5854,31.6748,24019601.17118
2014-05-01,31.6077,32.0138,31.5854,32.0079,33618421.143546
2014-05-02,31.8302,32.1342,31.7272,31.939,26763147.840977
2014-05-05,32.0011,32.1469,31.8758,32.1226,18608136.469921
2014-05-06,32.1002,32.1838,32.0332,32.177,20699217.405193
2014-05-07,32.2109,32.8238,32.1614,32.6053,34827743.178986
2014-05-08,32.579,32.9636,32.579,32.8665,25611576.131537
2014-05-09,32.7791,32.9937,32.7043,32.8597,21419297.220162
2014-05-12,32.9335,32.9636,32.5509,32.6412,20034119.269489
2014-05-13,32.7509,32.7646,32.2915,32.4324,26580861.952204
2014-05-14,32.5363,32.7509,32.3993,32.5441,20470736.609642
2014-05-15,32.4324,32.6965,32.4256,32.5052,19343222.988548
2014-05-16,33.016,33.4142,32.9015,33.2598,43353959.136161
2014-05-19,33.3007,33.5512,33.2531,33.3142,28123730.241944
2014-05-20,33.457,33.4716,32.9549,32.9772,20688082.070712
2014-05-21,33.1453,33.457,33.0899,33.3288,20581089.164329
2014-05-22,33.4142,33.558,33.3832,33.5152,20291199.804832
2014-05-23,33.5328,33.7124,33.4716,33.7124,17780172.098116
2014-05-27,33.8727,33.8951,33.5036,33.6319,18040510.349437
2014-05-28,33.5473,33.8202,33.5328,33.7124,17095415.438026
2014-05-29,33.7542,33.8202,33.5473,33.6998,15210251.187798
2014-05-30,33.5843,33.8883,33.5843,33.865,18306491.945029
2014-06-02,33.9018,34.1165,33.865,33.9252,21193536.679229
2014-06-03,33.7202,33.7678,33.3405,33.4084,28361618.670517
2014-06-04,33.4279,33.4648,33.2598,33.3142,18731021.552699
2014-06-05,33.3531,33.5901,33.224,33.4036,14540915.138389
2014-06-06,33.5152,33.5405,33.1122,33.4969,20534650.237739
2014-06-09,33.3706,33.6445,33.3706,33.5998,14966427.003026
2014-06-10,33.5152,33.5843,33.4084,33.5648,16279961.972301
2014-06-11,33.4502,33.5998,33.4279,33.4648,14811984.083742
2014-06-12,33.3949,33.4502,33.0443,33.2395,17001989.827292
2014-06-13,33.1637,33.4211,33.0831,33.3337,16408368.904253
2014-06-16,33.3706,33.4969,33.2473,33.4211,13531958.079854
2014-06-17,33.3531,33.457,33.1783,33.3531,16355268.339744
2014-06-18,33.219,33.4969,33.0772,33.4969,17581734.568844
2014-06-19,33.4969,33.7339,33.4084,33.5328,16634870.771198
2014-06-20,33.7124,33.7202,33.3463,33.4755,26867008.644957
2014-06-23,33.457,33.728,33.2939,33.7076,17497197.662925
2014-06-24,33.6843,33.7494,33.3405,33.4036,19978721.623961
2014-06-25,33.3065,33.5473,33.2871,33.4901,16722042.473319
2014-06-26,33.4901,33.4901,33.1248,33.3531,13768823.066683
2014-06-27,33.3288,33.4444,33.1317,33.4279,18277142.642267
2014-06-30,33.3949,33.5152,33.0831,33.1637,24812348.438912
2014-07-01,33.1317,33.5843,33.0899,33.4648,21094372.999235
2014-07-02,33.5648,33.7076,33.4279,33.659,17078769.580186
2014-07-03,33.8202,33.8494,33.4502,33.6931,12154750.413436
2014-07-07,33.626,33.8096,33.5843,33.7202,20560482.360419
2014-07-08,33.5755,33.6202,33.4065,33.4065,18767678.064781
2014-07-09,33.5628,33.6445,33.3803,33.5007,21074685.645503
2014-07-10,33.289,34.098,33.255,34.0086,26893106.409457
2014-07-11,34.1514,34.5487,34.031,34.472,25895300.129695
2014-07-14,34.5554,34.6682,34.3592,34.6176,19010859.767008
2014-07-15,34.6448,34.8187,34.5098,34.7449,20801151.79116
2014-07-16,34.8673,34.9528,34.7118,34.9129,18681555.544891
2014-07-17,34.7895,34.9275,34.4195,34.472,16775006.09844
2014-07-18,34.6769,34.8361,34.5623,34.7672,14787567.687822
2014-07-21,34.8187,34.942,34.6225,34.7361,16546239.068679
2014-07-22,34.9275,35.0363,34.538,34.9275,21949018.929776
2014-07-23,34.9275,35.0771,34.7895,34.8799,17388130.073327
2014-07-24,34.9052,35.247,34.7449,34.9741,25712563.267598
2014-07-25,34.9877,35.2703,34.9877,35.1324,16148239.665682
2014-07-28,35.1188,35.3383,35.0625,35.3383,14014066.067073
2014-07-29,36.4406,36.7621,35.5422,35.6054,48117765.396162
2014-07-30,35.584,35.7297,35.2275,35.4616,18638365.067703
2014-07-31,35.1188,35.2014,34.4953,34.5419,31027054.289457
2014-08-01,34.5554,34.6108,34.1369,34.1369,26646252.054609
2014-08-04,34.2855,34.4603,34.0086,34.3982,17081970.667093
2014-08-05,34.3592,34.3923,33.9135,34.0213,16881013.658997
2014-08-06,33.8513,33.8776,33.1326,33.658,27725880.13377
2014-08-07,33.6833,33.7921,33.1957,33.3298,17737894.893391
2014-08-08,33.3871,33.6367,33.021,33.3658,22484715.521128
2014-08-11,33.4939,33.5979,33.3036,33.3415,17280858.140069
2014-08-12,33.4327,33.5386,33.2618,33.4609,17991366.612521
2014-08-13,33.5823,33.5823,33.4065,33.5144,15907273.704537
2014-08-14,33.5823,33.5823,33.4415,33.5697,16839361.433286
2014-08-15,33.5007,33.6056,33.2258,33.4327,23907238.799304
2014-08-18,33.6056,33.6658,33.324,33.4172,18510973.340541
2014-08-19,33.5891,33.5979,33.0686,33.3658,25321947.265763
2014-08-20,33.4493,33.5493,33.2967,33.4493,15596995.820456
2014-08-21,33.4745,33.6736,33.3871,33.4794,14884074.949606
2014-08-22,33.4551,33.5551,33.2414,33.324,14583816.292508
2014-08-25,33.3803,33.6833,33.3492,33.6736,14470617.869628
2014-08-26,33.7124,33.7678,33.5823,33.7435,15132192.647533
2014-08-27,33.7678,33.8834,33.7124,33.8668,16786748.908402
2014-08-28,33.8309,33.9135,33.7076,33.8513,11705934.141898
2014-08-29,33.8668,34.1291,33.8435,34.1291,16435203.876288
2014-09-02,34.1291,34.2554,33.9135,34.098,12737342.052799
2014-09-03,34.2126,34.2554,34.0437,34.1728,13283997.913704
2014-09-04,34.2078,34.2126,33.9222,34.063,13827560.797745
2014-09-05,34.0699,34.2777,33.9533,34.2126,17409036.4965
2014-09-08,34.168,34.1728,33.8096,33.9339,13145311.261046
2014-09-09,33.8591,33.9252,33.4327,33.5007,21310494.242765
2014-09-10,33.5891,33.6202,33.1404,33.3987,20974026.958051
2014-09-11,33.3298,33.625,33.1122,33.5755,19266360.866098
2014-09-12,33.5697,33.5697,33.0617,33.1559,22422870.39853
2014-09-15,33.2142,33.2967,33.0899,33.2686,18173365.237463
2014-09-16,33.2414,33.6658,33.2414,33.5445,20143571.936766
2014-09-17,33.6056,33.898,33.5386,33.7124,23820475.856108
2014-09-18,33.898,34.063,33.8222,34.0437,18190376.610212
2014-09-19,34.2855,34.5166,34.1369,34.4953,45053317.228676
2014-09-22,34.3301,34.472,34.1369,34.3768,21498215.492677
2014-09-23,34.3166,34.3592,34.1048,34.1932,15492544.014905
2014-09-24,34.2505,34.3592,34.1291,34.302,16753217.291387
2014-09-25,34.3234,34.3923,33.8668,33.9873,19946674.718209
2014-09-26,33.9252,34.1932,33.7824,34.098,13187715.108964
2014-09-29,33.9951,34.1136,33.7124,34.0863,13455276.14081
2014-09-30,34.031,34.4195,33.9795,34.2505,19075672.252896
2014-10-01,34.0699,34.2194,33.8435,33.8668,24545222.936098
2014-10-02,34.0465,34.0699,33.7076,33.7678,21062680.282578
2014-10-03,34.0465,34.1369,33.9135,34.0534,17622902.873408
2014-10-06,34.2126,34.4351,34.202,34.3108,16106090.133771
2014-10-07,34.2505,34.2777,34.031,34.0387,25179849.483826
2014-10-08,34.0465,34.5468,33.9116,34.5468,22397018.713081
2014-10-09,34.47,34.5613,33.8339,33.896,21520448.065717
2014-10-10,33.9465,34.2913,33.9028,33.9028,28021009.226708
2014-10-13,33.9786,34.2632,33.5017,33.5085,28292091.557115
2014-10-14,33.5853,33.7251,33.323,33.4065,26742871.544914
2014-10-15,33.0724,33.3016,32.4858,33.1997,40266402.189473
2014-10-16,32.8374,33.2812,32.579,33.0248,27533687.246535
2014-10-17,33.1171,33.3861,32.9811,33.3016,26106789.115266
2014-10-20,33.2949,33.6328,33.1248,33.5853,18829548.927866
2014-10-21,33.3162,33.8407,33.219,33.7299,32569492.198262
2014-10-22,33.6863,33.8339,33.4327,33.4686,19217749.442443
2014-10-23,33.6532,33.6688,33.1491,33.4065,21708711.925086
2014-10-24,33.3987,34.0213,33.323,33.7883,19558059.266989
2014-10-27,33.795,34.3185,33.7581,34.2359,18894679.566168
2014-10-28,34.4584,34.6594,34.37,34.6108,19132570.05398
2014-10-29,34.6769,34.8128,34.3263,34.5234,16923959.086753
2014-10-30,34.3797,34.8313,34.2913,34.5691,17291527.056933
2014-10-31,34.9295,34.9847,34.6875,34.8128,25662695.708199
2014-11-03,34.9779,35.0887,34.6769,34.908,16706760.861266
2014-11-04,34.9236,35.2781,34.7293,34.8682,20268221.787302
2014-11-05,35.1169,35.3179,34.5924,34.876,15970162.86127
2014-11-06,34.8935,34.8993,34.4098,34.8313,19187083.25639
2014-11-07,34.8682,35.2412,34.7216,35.2353,20221143.467026
2014-11-10,35.1373,35.3665,34.7458,35.1373,25069608.128041
2014-11-11,35.2888,35.2966,34.8682,35.0615,13235114.670512
2014-11-12,34.8828,35.3451,34.8459,35.2091,14273795.813292
2014-11-13,35.0955,35.5335,35.0819,35.4694,16263792.828272
2014-11-14,35.5044,35.8366,35.4558,35.6753,18392833.773863
2014-11-17,35.6073,35.6646,35.4287,35.6073,9941379.5154366
2014-11-18,35.6209,35.6209,35.3733,35.483,12984827.564378
2014-11-19,35.3305,35.3528,34.8381,34.9779,22767943.242707
2014-11-20,34.9236,35.0003,34.6108,34.7682,14226856.491644
2014-11-21,35.0071,35.0129,34.4311,34.7837,28839217.954113
2014-11-24,34.3341,34.5613,33.8494,34.2913,25633006.631016
2014-11-25,34.1815,34.3049,33.8815,34.1815,19972895.007426
2014-11-26,34.2048,34.7575,34.168,34.6682,17265956.457597
2014-11-28,34.8002,35.1946,34.775,35.046,13748440.719815
2014-12-01,35.11,35.2198,34.6371,34.6594,17246732.432623
2014-12-02,34.5078,34.6516,33.9786,34.0213,26185342.902491
2014-12-03,33.9602,33.9602,33.4493,33.8008,32373844.937732
2014-12-04,33.7581,33.8776,33.5395,33.795,21142621.996838
2014-12-05,33.7251,33.7727,33.5503,33.6775,22389816.524945
2014-12-08,33.7883,34.1815,33.6405,33.8776,20764096.816345
2014-12-09,32.8578,32.9501,32.0079,32.5023,71789422.114486
2014-12-10,32.5276,32.5499,31.6389,31.9924,48645225.031818
2014-12-11,32.1565,32.4276,32.0011,32.1196,26524229.792942
2014-12-12,31.7651,31.9312,31.398,31.5758,34308301.190078
2014-12-15,31.9079,31.9079,31.2368,31.465,31340697.99956
2014-12-16,31.3504,32.309,31.3125,31.5408,31949634.512095
2014-12-17,31.4505,32.3449,31.3806,32.174,34205419.554207
2014-12-18,32.7684,32.8034,32.2187,32.5955,33051815.375948
2014-12-19,32.5499,32.7907,32.2857,32.5712,45204789.695813
2014-12-22,32.6354,32.9131,32.4858,32.9131,22087760.152267
2014-12-23,33.0588,33.1754,32.8656,33.0248,17688511.25514
2014-12-24,33.0248,33.1608,32.8218,33.0248,11320524.925682
2014-12-26,33.1851,33.219,33.0656,33.153,10159842.113623
2014-12-29,32.9869,33.1074,32.7684,32.9413,12809049.900224
2014-12-30,32.918,32.9704,32.6645,32.7907,14418809.477544
2014-12-31,32.6179,32.8374,32.3537,32.4081,20249946.041852
2015-01-02,32.5577,32.7218,32.4965,32.5344,16486149.447263
2015-01-05,32.6179,32.6722,32.2556,32.2624,27369764.620865
2015-01-06,32.4158,32.8218,32.1935,32.5868,33126380.417379
2015-01-07,32.8898,32.9753,32.2808,32.377,29663900.928694
2015-01-08,32.5402,33.1162,32.3372,33.0704,25129094.392452
2015-01-09,33.1064,33.1608,32.68,32.7772,18599333.223522
2015-01-12,32.9694,33.1355,32.716,33.0005,18159676.446718
2015-01-13,33.2967,33.5066,32.8957,33.0704,18649541.586962
2015-01-14,32.8675,33.1851,32.6421,32.9238,21106405.132266
2015-01-15,33.1288,33.324,32.8063,33.016,17797172.145051
2015-01-16,33.0384,33.6668,33.0297,33.6387,25746195.78732
2015-01-20,33.7154,33.8202,33.4444,33.7727,23391764.963802
2015-01-21,33.5687,33.9261,33.3744,33.8202,35493660.891782
2015-01-22,33.7299,33.9815,32.885,33.5066,54854113.532405
2015-01-23,33.5687,33.5979,32.9316,33.053,34685476.539458
2015-01-26,32.9384,33.016,32.5868,32.915,21490810.469507
2015-01-27,32.68,32.8413,32.477,32.4877,24247108.976339
2015-01-28,32.8238,32.9694,32.2595,32.2808,27244529.946475
2015-01-29,32.1264,32.4392,31.8021,32.3197,27335729.519932
2015-01-30,32.1264,32.6043,31.937,32.041,32480084.162669
2015-02-02,32.3828,33.053,32.0769,32.9316,33057459.749839
2015-02-03,33.153,33.626,33.0909,33.5279,30645067.528333
2015-02-04,33.4134,33.8659,33.4075,33.5066,28441184.573675
2015-02-05,33.6843,33.7377,33.324,33.5483,26763301.254277
2015-02-06,33.8202,34.8819,33.6455,34.5788,67653256.434165
2015-02-09,34.3797,34.6807,34.3331,34.4108,30033968.814927
2015-02-10,34.5244,34.742,34.3544,34.7032,21542271.879832
2015-02-11,34.6196,34.9634,34.4603,34.9148,27679868.499257
2015-02-12,34.9702,35.0411,34.5244,34.7099,29168883.572662
2015-02-13,34.6341,34.7672,34.37,34.5642,20856177.744061
2015-02-17,34.3632,34.571,34.27,34.471,21917618.625047
2015-02-18,34.502,34.5642,34.1233,34.304,19278104.70568
2015-02-19,34.1728,34.4467,34.167,34.2855,16562494.700743
2015-02-20,34.2341,34.3331,33.9339,34.3263,19232648.036057
2015-02-23,34.304,34.3476,34.0252,34.1855,17483837.320787
2015-02-24,34.1174,34.6341,33.8659,34.502,23263224.181321
2015-02-25,34.6021,34.6264,34.37,34.4865,16260927.397309
2015-02-26,34.3885,34.672,34.2903,34.6089,19375154.576919
2015-02-27,34.502,34.8109,34.3797,34.6642,25066935.235918
2015-03-02,34.4321,34.7032,34.3632,34.6807,15570412.075569
2015-03-03,34.6642,34.8303,34.5419,34.7351,16236631.466867
2015-03-04,34.742,34.742,34.2903,34.3962,19787568.652382
2015-03-05,34.4943,34.502,34.2126,34.2903,13771477.425656
2015-03-06,33.9903,34.0893,33.8076,33.8494,22318773.811694
2015-03-09,33.83,34.0825,33.7727,33.8076,18715337.359436
2015-03-10,33.7241,33.8776,33.2676,33.3036,26769462.497137
2015-03-11,33.3425,33.6668,33.1997,33.4202,20532678.51647
2015-03-12,33.626,34.1796,33.5066,34.1796,22554914.976041
2015-03-13,34.0048,34.2971,33.9737,34.2341,29555168.99504
2015-03-16,34.3185,34.6264,34.0893,34.538,22983993.442494
2015-03-17,34.3544,34.5554,34.2554,34.3136,22367703.387762
2015-03-18,34.1728,34.8303,33.9815,34.7265,25647727.100463
2015-03-19,34.5098,34.6963,34.3476,34.5554,19437196.356835
2015-03-20,34.5419,34.9779,34.4797,34.742,37491881.477403
2015-03-23,34.8604,34.945,34.6642,34.7973,18733598.690212
2015-03-24,34.742,34.9779,34.6196,34.6341,16291129.224986
2015-03-25,34.6138,34.6341,34.1514,34.1592,21278213.613395
2015-03-26,34.0825,34.3136,33.9261,33.9417,25563561.887169
2015-03-27,33.9815,34.1514,33.8834,34.0417,16714685.842264
2015-03-30,34.1592,34.5554,34.1447,34.4321,15917219.828539
2015-03-31,34.4108,34.4535,34.0504,34.0893,18239947.639206
2015-04-01,33.961,34.538,33.9485,34.2903,19363869.947617
2015-04-02,34.3263,34.7672,34.2505,34.6807,19036611.57937
2015-04-06,34.7265,34.9226,34.6264,34.7886,20157629.331279
2015-04-07,34.907,34.9148,34.5244,34.538,16404009.495451
2015-04-08,34.5554,34.9343,34.5176,34.8265,21863390.627227
2015-04-09,34.674,34.8653,34.5011,34.7449,15239547.979967
2015-04-10,34.7633,34.9119,34.6905,34.8896,13037118.847989
2015-04-13,34.9275,35.0955,34.7633,34.7633,17260519.037219
2015-04-14,34.8789,34.9896,34.6866,34.8653,16866659.734079
2015-04-15,34.8401,35.0897,34.7692,35.012,15595982.674906
2015-04-16,34.9197,35.1392,34.8012,34.9275,16538813.453119
2015-04-17,34.7118,34.8197,34.5244,34.6652,25540153.488703
2015-04-20,34.7759,35.0761,34.7692,35.0052,24069436.812375
2015-04-21,34.7118,35.0188,34.3525,34.8566,47213847.026271
2015-04-22,35.0615,35.2237,34.9624,35.1392,26361123.655505
2015-04-23,35.1741,35.5869,35.0547,35.4801,31853037.673419
2015-04-24,35.4024,35.6277,35.3159,35.4665,24241211.316061
2015-04-27,35.4452,35.6753,35.4452,35.4996,23363775.78835
2015-04-28,35.6841,35.8968,35.4927,35.8336,23053201.373864
2015-04-29,35.6753,35.8783,35.5422,35.7773,19302318.266565
2015-04-30,35.7773,35.9036,35.6064,35.754,22013200.258933
2015-05-01,35.9404,35.99,35.4801,35.7346,19569924.601668
2015-05-04,35.7414,36.0531,35.652,35.8123,17766947.665747
2015-05-05,35.9337,35.9337,35.4859,35.5083,17839595.55574
2015-05-06,35.4927,35.5646,34.9838,35.1897,21883056.35895
2015-05-07,35.1606,35.3383,34.9624,35.2508,15279997.610146
2015-05-08,35.5811,35.7083,35.4092,35.5422,18711111.801164
2015-05-11,35.5422,35.6442,35.2946,35.3014,13966183.613997
2015-05-12,34.9984,35.3101,34.7118,35.1741,28846590.02946
2015-05-13,35.1897,35.4296,35.0897,35.2508,22853328.555063
2015-05-14,35.3733,35.548,35.3159,35.4209,17061328.85612
2015-05-15,35.4529,35.5083,35.1974,35.2946,19866764.922152
2015-05-18,35.2868,35.3014,35.1256,35.1606,21217473.27248
2015-05-19,35.112,35.146,34.9624,35.1256,22112326.872628
2015-05-20,35.1392,35.416,35.1324,35.2237,19162025.407546
2015-05-21,35.2159,35.5161,35.2111,35.3733,22101789.747055
2015-05-22,35.2761,35.3665,35.146,35.1664,17385642.512706
2015-05-26,35.1324,35.2674,34.8847,35.0333,24630084.172147
2015-05-27,35.0955,35.2159,34.9275,35.1392,20479102.26777
2015-05-28,35.0897,35.1974,35.0052,35.1178,11895931.88044
2015-05-29,35.0897,35.1897,34.9984,35.046,20847285.950388
2015-06-01,35.0547,35.1178,34.8333,34.8896,16882915.366144
2015-06-02,34.8653,34.9536,34.7216,34.8333,15648422.223719
2015-06-03,34.8012,35.046,34.6429,34.7925,24965730.85015
2015-06-04,33.9427,34.4088,33.9427,34.0971,54196198.022067
2015-06-05,33.999,34.0068,33.3959,33.4794,33255808.731837
2015-06-08,33.4794,33.8727,33.3511,33.6289,23414983.912287
2015-06-09,33.6017,33.7562,33.4385,33.557,17344325.942939
2015-06-10,33.7134,33.7989,33.5726,33.6493,18348865.933983
2015-06-11,33.7445,33.9427,33.6872,33.8582,14148594.086725
2015-06-12,33.8494,33.8494,33.4677,33.4929,14932490.745562
2015-06-15,33.4152,33.4736,33.2676,33.3191,15342149.559345
2015-06-16,33.3094,33.6648,33.254,33.6192,15322544.57517
2015-06-17,33.6726,33.6814,33.2473,33.5085,25697302.247934
2015-06-18,33.6192,33.9688,33.593,33.865,20493065.966912
2015-06-19,33.7775,33.8193,33.5794,33.6435,37892817.355105
2015-06-22,33.763,33.8727,33.6095,33.6931,12966585.796371
2015-06-23,33.9261,34.1048,33.8193,33.865,20329684.921079
2015-06-24,33.7445,33.8776,33.524,33.524,25028507.778362
2015-06-25,33.763,33.9688,33.6231,33.6289,20377531.337473
2015-06-26,33.7348,34.3739,33.5853,33.7562,26087070.872951
2015-06-29,33.5726,33.829,33.1413,33.1521,21205734.580995
2015-06-30,33.422,33.4929,33.0345,33.0413,21222246.588305
2015-07-01,33.0617,33.3959,33.0122,33.3191,17697968.309897
2015-07-02,33.4794,33.5853,33.3959,33.46,13926546.353573
2015-07-06,33.3599,33.4152,33.1734,33.3433,17000954.030114
2015-07-07,33.4736,33.6347,33.1987,33.4929,25428287.393407
2015-07-08,33.4084,33.5862,33.2084,33.4084,24900573.441743
2015-07-09,33.7154,33.8242,33.154,33.1783,22732379.156873
2015-07-10,33.6027,33.9475,33.5085,33.7096,20533097.571591
2015-07-13,33.9805,34.0116,33.6746,33.8542,14199581.872098
2015-07-14,33.8465,34.0262,33.7474,34.0048,13905429.888029
2015-07-15,34.0504,34.0679,33.7387,33.9475,13418187.188553
2015-07-16,34.0855,34.3263,34.0349,34.303,15352481.790645
2015-07-17,34.269,34.3913,34.0679,34.1301,14166117.180348
2015-07-20,34.1631,34.6128,34.0116,34.4982,24046041.798962
2015-07-21,33.7018,33.961,33.4026,33.6891,44562266.99643
2015-07-22,33.558,33.5949,33.0704,33.3162,29316156.222013
2015-07-23,33.323,33.4376,33.1171,33.2443,19098550.39734
2015-07-24,33.3356,33.3356,32.9666,33.02,27227716.260662
2015-07-27,32.951,33.1705,32.7859,32.8704,21956340.55377
2015-07-28,32.9831,33.02,32.7481,32.9122,22518224.486516
2015-07-29,32.9909,33.6367,32.9724,33.3949,22264326.504929
2015-07-30,33.4677,33.5668,33.2871,33.4736,13374046.372603
2015-07-31,33.6027,33.8329,33.5007,33.558,17515661.828735
2015-08-03,33.8387,33.8542,33.4211,33.6891,14390358.002954
2015-08-04,33.7251,33.7668,33.3949,33.4736,13066755.414581
2015-08-05,33.6367,33.8154,33.4211,33.4531,16655687.617478
2015-08-06,33.4142,33.4929,33.2025,33.4463,13826965.677696
2015-08-07,33.4026,33.524,33.1171,33.2511,14692588.381321
2015-08-10,33.3667,33.9543,33.3667,33.8756,18863338.979366
2015-08-11,34.0971,34.5779,34.0446,34.1398,25805448.328114
2015-08-12,33.9252,34.3486,33.7814,34.3185,22459941.847256
2015-08-13,34.2602,34.3817,34.0592,34.1835,15571522.005349
2015-08-14,34.1544,34.1631,34.0184,34.0592,12226720.813823
2015-08-17,33.9106,34.1544,33.8542,34.0855,10853247.577193
2015-08-18,34.1136,34.2058,33.9475,34.0427,11964600.291213
2015-08-19,33.9893,34.2106,33.7668,34.0262,17536716.517112
2015-08-20,33.7474,33.9893,33.6241,33.6241,19220824.915776
2015-08-21,33.3162,33.6027,33.0636,33.0636,29704874.63518
2015-08-24,31.8089,32.8995,27.2965,32.0886,50326041.737064
2015-08-25,32.8208,32.8208,31.1999,31.1999,38831901.348096
2015-08-26,31.8312,32.4965,31.5593,32.3896,43022174.560759
2015-08-27,32.8345,33.2025,32.3896,33.1297,29959463.491426
2015-08-28,33.0365,33.1074,32.7412,33.0443,17823792.956238
2015-08-31,32.9568,33.0636,32.714,32.9986,20615074.843527
2015-09-01,32.3411,32.6704,32.039,32.2061,29413476.883172
2015-09-02,32.6344,32.6344,32.1109,32.5286,23977725.518045
2015-09-03,32.7276,33.0977,32.6479,32.7927,17401194.914678
2015-09-04,32.4965,32.5286,32.0176,32.1449,22370852.993696
2015-09-08,32.6927,32.919,32.4324,32.9053,19598108.375198
2015-09-09,33.1705,33.188,32.4887,32.5547,20110077.386051
2015-09-10,32.5421,32.714,32.2955,32.6082,22883585.982189
2015-09-11,32.5907,32.8121,32.4634,32.7995,15653782.422638
2015-09-14,32.8345,32.9122,32.7063,32.7412,13493116.715273
2015-09-15,32.9345,33.3881,32.7927,33.257,16763043.979532
2015-09-16,33.3074,33.3298,33.0636,33.1297,16636726.145467
2015-09-17,32.5615,32.8121,31.939,32.4392,44162753.023206
2015-09-18,32.3896,32.4634,31.8603,31.9642,37490358.67022
2015-09-21,32.0051,32.1973,31.939,32.1332,14757140.373484
2015-09-22,31.8652,31.939,31.637,31.8652,17244897.650743
2015-09-23,31.8166,31.9011,31.4884,31.5427,16271235.947362
2015-09-24,31.4107,31.702,31.3854,31.6224,20129576.319421
2015-09-25,31.7874,31.939,31.6087,31.7146,24419974.876655
2015-09-28,31.567,31.6826,31.3388,31.3689,21283262.867236
2015-09-29,31.4019,31.5593,31.0872,31.2203,21823469.191832
2015-09-30,31.435,31.5593,31.0406,31.2047,28415615.003958
2015-10-01,31.1921,31.297,30.6191,30.8143,31124357.447084
2015-10-02,30.5171,30.7677,30.2685,30.7269,31142907.071309
2015-10-05,31.0134,31.5738,31.0134,31.5593,20195169.25686
2015-10-06,31.5593,31.8652,31.5427,31.6019,21036275.691478
2015-10-07,31.8079,31.9584,31.5758,31.8603,16483388.007866
2015-10-08,31.735,32.1944,31.6418,32.1342,14150310.462368
2015-10-09,32.1721,32.3537,31.9662,32.0846,16487662.987872
2015-10-12,32.0983,32.1944,31.975,32.1866,13607702.035568
2015-10-13,32.0711,32.3324,32.0711,32.2274,15919497.346789
2015-10-14,32.1555,32.3605,31.9176,31.9584,26920542.679258
2015-10-15,32.142,32.478,32.0138,32.4547,16205373.249624
2015-10-16,32.6228,32.6732,32.2945,32.478,21499987.467771
2015-10-19,32.3158,32.5635,32.1555,32.478,24151697.229664
2015-10-20,32.6363,33.2774,32.5441,32.8684,27179687.601623
2015-10-21,33.0142,33.2113,32.4848,32.5936,23541690.942507
2015-10-22,32.681,33.3473,32.681,33.3405,21166490.635204
2015-10-23,33.523,33.661,33.3793,33.5405,18285065.564027
2015-10-26,33.6522,33.8193,33.5318,33.6853,14868085.988982
2015-10-27,33.558,33.6377,33.4269,33.5473,13130974.839658
2015-10-28,33.7416,34.0038,33.4658,33.7698,15755571.63226
2015-10-29,33.7766,33.829,33.4192,33.7114,10876481.969969
2015-10-30,33.7319,34.1301,33.625,34.0582,20305851.289775
2015-11-02,34.164,34.2068,33.7979,33.9873,16088542.329281
2015-11-03,33.9291,33.966,33.5512,33.7494,16379997.73998
2015-11-04,33.8417,33.8921,33.4512,33.523,13353482.81271
2015-11-05,33.5668,33.7319,33.4919,33.5668,16030435.75495
2015-11-06,33.4114,33.4444,32.9053,33.2608,19467912.994241
2015-11-09,33.0812,33.086,32.7179,32.9102,14786517.475971
2015-11-10,32.8908,32.9335,32.5509,32.7674,13759147.732599
2015-11-11,32.9568,33.086,32.7907,32.9268,10878821.265387
2015-11-12,32.7092,32.7597,32.5295,32.5674,15213696.294517
2015-11-13,32.4975,32.6888,32.1284,32.1342,17363587.034213
2015-11-16,32.1555,32.7441,32.0983,32.7238,13918533.854921
2015-11-17,32.7014,32.9268,32.6421,32.7529,14668517.937541
2015-11-18,32.7529,33.0083,32.3887,32.9714,18698664.731489
2015-11-19,33.0142,33.3278,32.9501,33.2473,12828998.777298
2015-11-20,33.3919,33.4114,32.9268,32.9782,16832580.35951
2015-11-23,32.918,33.0588,32.6499,32.6888,14162840.931219
2015-11-24,32.511,32.9423,32.4634,32.8316,15315408.28268
2015-11-25,32.7742,32.7907,32.616,32.6363,9654538.8591664
2015-11-27,32.577,32.9782,32.5674,32.8626,5654401.3540542
2015-11-30,32.8772,33.1569,32.6654,33.02,26701424.213475
2015-12-01,33.0646,33.3405,32.9335,33.119,14562027.485456
2015-12-02,33.02,33.0909,32.6023,32.6363,16737143.901967
2015-12-03,32.6111,32.7296,32.209,32.3741,23505274.33176
2015-12-04,32.5033,33.2608,32.4848,33.2113,19487320.291479
2015-12-07,33.0297,33.5075,33.02,33.4658,18157197.123053
2015-12-08,33.1812,33.4114,33.0142,33.2055,18960975.7337
2015-12-09,33.119,33.5144,32.782,32.9568,18536664.405354
2015-12-10,33.0375,33.1724,32.8403,32.9268,14317541.25537
2015-12-11,32.6888,32.9501,32.4975,32.5635,22685042.402113
2015-12-14,32.577,33.0588,32.4634,33.02,23013800.925915
2015-12-15,33.0714,33.32,32.8471,33.0909,23043998.635113
2015-12-16,33.3716,33.8349,33.2055,33.7931,25887028.166938
2015-12-17,33.7766,33.9242,33.4444,33.4919,21345558.963159
2015-12-18,33.3473,33.4512,33.0996,33.0996,43541436.366261
2015-12-21,33.223,33.3638,33.0714,33.3473,14259872.269309
2015-12-22,33.5668,33.7552,33.3123,33.6678,15389888.895315
2015-12-23,33.7931,34.2564,33.7047,34.1136,17459928.527263
2015-12-24,34.0845,34.1262,33.8591,33.9377,5890749.4719131
2015-12-28,33.8746,34.0329,33.829,33.966,8609296.9811749
2015-12-29,34.1301,34.3146,34.0369,34.2981,10552764.463052
2015-12-30,34.2913,34.2913,33.8746,33.9795,12345429.760062
2015-12-31,33.7979,33.8921,33.5697,33.5794,15813701.887841
2016-01-04,33.1812,33.3511,32.9568,33.3278,24518852.32244
2016-01-05,33.5668,33.8193,33.1511,33.7853,21509276.694557
2016-01-06,33.459,33.796,33.3026,33.4784,25944917.491564
2016-01-07,33.1861,33.5891,33.0937,33.2958,26184335.934658
2016-01-08,33.5804,33.6405,32.8772,32.9724,22559303.214187
2016-01-11,33.1764,33.2656,32.8063,33.1618,19341175.075438
2016-01-12,33.2734,33.2812,32.7519,33.0481,20535897.106907
2016-01-13,33.1764,33.2958,32.4198,32.4732,26198396.41803
2016-01-14,32.5246,33.2365,32.3983,33.0005,25061442.21609
2016-01-15,32.3906,32.7655,32.2595,32.6781,38035585.419311
2016-01-19,32.9053,33.1035,32.7519,33.0005,27688095.158757
2016-01-20,32.6393,32.9277,32.208,32.6704,38359891.86856
2016-01-21,33.0937,34.0767,32.6781,33.7357,42625542.492409
2016-01-22,34.1311,34.6564,33.8329,34.6002,31370220.27839
2016-01-25,34.6245,35.1421,34.2291,34.5914,32868489.571519
2016-01-26,34.6642,35.4976,34.607,35.4859,30738282.067076
2016-01-27,35.518,36.3998,35.4859,36.0619,45923402.303048
2016-01-28,36.0842,36.3785,35.65,36.0454,27155098.229634
2016-01-29,36.3251,36.7651,36.1988,36.7514,39397935.676894
2016-02-01,36.731,37.5246,36.5475,37.3322,38769908.989916
2016-02-02,37.2235,37.238,36.5164,36.7087,29376126.407572
2016-02-03,36.9603,37.2302,36.3464,37.2302,27610159.143209
2016-02-04,37.0457,37.2167,36.531,37.0904,26640079.485936
2016-02-05,37.0097,37.6585,37.0011,37.4886,35061388.545757
2016-02-08,37.2167,37.3623,36.6038,37.3196,36779097.545941
2016-02-09,36.8195,37.2235,36.2978,36.8845,30770547.252153
2016-02-10,36.9146,37.0117,36.496,36.7583,25330828.763242
2016-02-11,36.4805,36.8456,36.2357,36.3251,41493962.90406
2016-02-12,36.4358,36.9146,36.2978,36.8544,28521749.20771
2016-02-16,36.9515,36.9962,36.4659,36.9515,22227817.22843
2016-02-17,37.0768,37.2167,36.834,37.0097,20705285.982301
2016-02-18,36.8621,37.5838,36.7466,37.4663,26754492.85978
2016-02-19,37.3196,37.5615,37.0011,37.4071,21217504.161063
2016-02-22,37.5246,37.6188,37.34,37.5615,16934503.419662
2016-02-23,37.4886,37.5022,37.038,37.238,15764349.138173
2016-02-24,36.9709,37.4148,36.9,37.3769,15283291.362806
2016-02-25,37.4362,37.7324,37.3487,37.5916,16802339.406294
2016-02-26,37.6188,37.7586,37.4497,37.5246,17687934.668241
2016-02-29,37.4071,37.7897,37.2788,37.3119,21692916.532921
2016-03-01,37.5022,37.8547,37.4944,37.847,16317156.975362
2016-03-02,37.782,38.3947,37.6499,38.3346,20109528.598878
2016-03-03,38.3471,38.4064,37.9577,38.1656,20944191.674903
2016-03-04,38.0626,38.2461,37.878,38.1053,18976557.994636
2016-03-07,37.8995,38.5025,37.8043,38.4005,20268722.18236
2016-03-08,38.2802,38.7969,38.1927,38.5851,19451577.05186
2016-03-09,38.6493,38.9513,38.2461,38.4948,21029119.836217
2016-03-10,38.6493,38.7288,38.2394,38.4802,20545719.676574
2016-03-11,38.724,38.8192,38.421,38.6366,20694721.057002
2016-03-14,38.6493,38.7969,38.4132,38.6425,15947784.082266
2016-03-15,38.421,38.7891,38.421,38.7386,15358168.378933
2016-03-16,38.7386,39.2592,38.5395,39.1349,16133537.729386
2016-03-17,39.1883,39.5719,39.1222,39.4457,22299030.858511
2016-03-18,39.5748,39.6059,39.1552,39.1552,31554515.984353
2016-03-21,39.1222,39.4136,38.9931,39.3038,14519622.607917
2016-03-22,39.2913,39.3184,39.0542,39.1349,14754906.099252
2016-03-23,39.0746,39.1494,38.8493,38.9144,13210472.78793
2016-03-24,38.7891,39.4389,38.7288,39.3913,20523619.924444
2016-03-28,39.3913,39.5204,39.1271,39.2776,11593774.605055
2016-03-29,39.3582,39.7749,39.2028,39.7526,14642187.479041
2016-03-30,39.8409,39.9857,39.4942,39.7467,19753287.472398
2016-03-31,39.7234,39.905,39.6564,39.7749,16894503.733187
2016-04-01,39.2174,39.7837,39.0542,39.7234,18772153.820583
2016-04-04,39.7371,40.0255,39.568,40.0255,15497364.693226
2016-04-05,39.9944,40.0769,39.6797,39.7837,17644246.884853
2016-04-06,39.8487,39.8526,39.4865,39.7797,17480773.173269
2016-04-07,39.0367,39.1678,38.4783,38.6493,31040858.397583
2016-04-08,38.7979,39.0776,38.6871,38.7823,16410005.999197
2016-04-11,38.9164,38.9483,38.2754,38.3569,20148257.734937
2016-04-12,38.3977,38.7901,38.3539,38.6104,16595856.430548
2016-04-13,38.7007,38.7172,37.7868,38.1209,26574351.668346
2016-04-14,38.1112,38.3161,38.085,38.1724,13566097.172352
2016-04-15,38.1112,38.2685,37.981,38.1665,15956991.969113
2016-04-18,38.1802,38.5706,38.0393,38.4481,19269776.113853
2016-04-19,38.4997,38.7764,38.4919,38.7094,15327074.900803
2016-04-20,38.76,38.8124,38.3977,38.4647,20735403.381181
2016-04-21,37.578,37.6693,36.7669,37.1826,43265577.631172
2016-04-22,37.273,37.6304,37.2011,37.5721,23965930.197491
2016-04-25,37.5557,37.8693,37.3663,37.7285,16735079.514946
2016-04-26,37.8888,37.9063,37.3691,37.4896,13539200.423149
2016-04-27,37.5051,38.5074,37.5051,38.4171,22888536.392562
2016-04-28,38.1286,38.3238,37.846,37.9228,17564189.853213
2016-04-29,37.8693,37.9422,37.6372,37.8606,18411693.313547
2016-05-02,38.0714,38.2423,37.9344,38.1442,14918095.635866
2016-05-03,37.9898,38.1442,37.4294,37.6693,17340172.458029
2016-05-04,37.5187,37.8936,37.3119,37.7868,12147703.697839
2016-05-05,37.8975,37.9344,37.6324,37.7868,14515136.555922
2016-05-06,37.8402,38.0092,37.6178,37.9975,13161004.720884
2016-05-09,38.0714,38.2258,37.914,37.9635,11731034.20514
2016-05-10,38.1869,38.3161,38.1063,38.3083,10633460.888378
2016-05-11,38.2627,38.422,37.9635,38.015,11434138.285205
2016-05-12,38.0714,38.3491,37.9674,38.2569,13341520.693801
2016-05-13,38.2102,38.2685,37.7945,37.8606,12864111.889806
2016-05-16,37.7372,38.1519,37.6372,38.0772,10631099.970953
2016-05-17,38.0539,38.1665,37.6615,37.8304,14071884.347956
2016-05-18,37.846,37.9286,37.2079,37.4517,14089302.420393
2016-05-19,37.1633,37.1768,36.5077,36.8874,21540980.737027
2016-05-20,37.0127,37.0127,36.7669,36.9107,20646204.358338
2016-05-23,36.9107,36.9991,36.4523,36.5223,17835250.56161
2016-05-24,36.6834,36.8816,36.5689,36.8476,15911978.035859
2016-05-25,36.8874,37.1671,36.7175,37.0506,12768833.993661
2016-05-26,37.0506,37.3691,37.0059,37.2828,14856219.624683
2016-05-27,37.4517,37.8023,37.2963,37.6217,14327162.019621
2016-05-31,37.8169,38.0228,37.6023,37.8304,21303475.326893
2016-06-01,37.8111,37.8888,37.3274,37.4818,14343339.400607
2016-06-02,37.5119,37.7372,37.2507,37.7372,11732305.785176
2016-06-03,37.7372,37.9063,37.6149,37.846,12782547.495274
2016-06-06,37.9489,37.9674,37.6459,37.6877,13546874.176998
2016-06-07,37.6081,38.6395,37.6081,38.4647,20464783.349913
2016-06-08,38.2831,38.4258,38.085,38.2909,14188833.674536
2016-06-09,38.3841,38.6493,38.1802,38.6104,13172794.893342
2016-06-10,38.5443,39.266,38.4404,39.1465,21013342.977203
2016-06-13,39.0212,39.266,38.8222,39.0698,16763950.044658
2016-06-14,38.9222,39.468,38.8872,39.3825,14417634.681738
2016-06-15,39.3708,39.5505,39.2145,39.2757,13843232.635574
2016-06-16,39.2757,39.7496,39.0698,39.7341,16022296.613104
2016-06-17,39.7118,39.972,39.3981,39.972,25341622.264061
2016-06-20,40.1353,40.277,39.7118,39.9584,19296875.69809
2016-06-21,40.0526,40.4984,39.7205,40.209,15989650.468826
2016-06-22,40.3072,40.4325,40.1275,40.1576,17421006.852364
2016-06-23,40.4325,40.6412,40.2839,40.6345,16572080.457933
2016-06-24,40.4829,41.0424,40.2285,40.4548,58980668.744668
2016-06-27,40.1809,40.784,40.0459,40.6849,30380547.992377
2016-06-28,40.6995,40.8724,40.3887,40.7442,23918445.177527
2016-06-29,40.816,41.1026,40.751,40.9229,24462242.814805
2016-06-30,41.0793,41.561,40.7228,41.5046,29290602.096589
2016-07-01,41.5124,41.8368,41.3143,41.7931,21650016.408422
2016-07-05,41.8591,42.3263,41.8591,42.0145,27851015.964692
2016-07-06,42.2,42.2914,41.6319,42.236,20982888.892759
2016-07-07,42.1155,42.1486,41.3667,41.5765,18064689.93288
2016-07-08,41.5843,42.0641,41.2998,41.9679,21229530.116378
2016-07-11,41.8533,42.0436,41.596,41.9893,16555297.660704
2016-07-12,41.8533,42.0117,41.5678,41.6426,19842171.431686
2016-07-13,41.7271,42.0719,41.5678,42.0436,15191778.785032
2016-07-14,41.7572,42.1155,41.7572,41.9203,14779670.50655
2016-07-15,42.0787,42.102,41.7416,41.9203,18580080.369204
2016-07-18,41.9436,42.0436,41.8621,41.9893,12818114.669966
2016-07-19,42.0117,42.0436,41.7047,41.8155,13679632.280796
2016-07-20,41.7271,41.7922,41.5231,41.7572,15995220.710114
2016-07-21,41.6892,41.795,41.4717,41.5678,13258238.894006
2016-07-22,41.6231,42.1922,41.5843,42.1155,14615792.154516
2016-07-25,42.1155,42.1155,41.7679,41.9436,14436221.372265
2016-07-26,41.9291,42.2311,41.0569,41.1472,24977474.689732
2016-07-27,41.255,41.6231,40.8724,41.5319,22731982.753381
2016-07-28,41.4425,41.4492,41.021,41.1871,14206517.388793
2016-07-29,41.2823,41.832,41.2696,41.5988,20657825.673205
2016-08-01,41.7271,41.9067,40.816,40.9151,23221741.842821
2016-08-02,40.8791,40.9811,40.3295,40.5422,24526235.723601
2016-08-03,40.6596,40.6908,40.2634,40.4664,13881741.433069
2016-08-04,40.5422,40.6451,40.4091,40.4859,14989839.51997
2016-08-05,40.4946,40.5335,40.0381,40.2702,17928038.837897
2016-08-08,40.2702,40.345,40.0895,40.2333,13093015.858956
2016-08-09,40.2401,40.3761,40.0381,40.2857,10531067.292132
2016-08-10,40.4042,40.5267,40.2333,40.3994,11792739.299491
2016-08-11,40.3994,40.5335,40.345,40.4363,10422621.592688
2016-08-12,40.5101,40.5267,40.1809,40.278,10196166.058619
2016-08-15,40.2857,40.4275,40.1887,40.2469,10989851.30968
2016-08-16,40.1624,40.1721,39.5875,39.6108,18544290.796709
2016-08-17,39.7156,39.9167,39.3223,39.9167,17203116.722598
2016-08-18,39.7526,39.8351,39.4301,39.6943,14914460.049545
2016-08-19,39.7069,39.7224,39.1582,39.3786,15971506.514667
2016-08-22,39.4748,39.5574,39.166,39.4534,10892529.618903
2016-08-23,39.5311,39.6544,39.3825,39.5126,10356284.240377
2016-08-24,39.4534,39.5787,39.166,39.4389,11855444.154341
2016-08-25,39.4389,39.6321,39.2844,39.602,11552524.960554
2016-08-26,39.5224,39.7943,38.9639,39.0911,20098287.213593
2016-08-29,39.3087,39.5574,39.1582,39.4136,15930735.643215
2016-08-30,39.4748,39.4816,39.062,39.2397,12126105.370387
2016-08-31,39.2048,39.3825,39.0999,39.2873,13839465.257963
2016-09-01,39.1435,39.571,39.0688,39.4602,13304671.642879
2016-09-02,39.6389,39.8953,39.4301,39.7001,17613638.35749
2016-09-06,39.8574,40.4178,39.6574,40.1721,22903994.069543
2016-09-07,40.1624,40.3829,40.0002,40.3207,14130129.920916
2016-09-08,40.2401,40.4518,40.1148,40.2401,11994390.271103
2016-09-09,39.8885,39.9701,38.8658,38.9047,24290600.102409
2016-09-12,38.8513,39.6662,38.8222,39.467,20866737.521262
2016-09-13,39.0746,39.128,38.4005,38.626,23438801.06968
2016-09-14,38.7298,38.9338,38.5152,38.657,15905927.991901
2016-09-15,38.657,39.1174,38.3754,39.0251,17378312.651757
2016-09-16,38.9561,39.0174,38.7531,38.9493,26548313.621775
2016-09-19,38.9561,39.0076,38.3045,38.4385,19413405.969549
2016-09-20,38.7386,38.8891,38.388,38.4899,18647232.150509
2016-09-21,38.5657,39.0465,38.4754,38.9425,19207784.785291
2016-09-22,39.1513,39.4058,39.0407,39.3029,16967007.476455
2016-09-23,39.264,39.6544,39.2397,39.4602,17335383.697913
2016-09-26,39.3786,39.4602,39.0513,39.1513,14063237.603715
2016-09-27,39.2738,39.5359,39.0407,39.4058,10985317.89519
2016-09-28,39.2738,39.3708,38.8969,39.0814,17687030.662353
2016-09-29,38.9182,39.3475,38.8658,39.128,14373062.455233
2016-09-30,39.3631,39.467,39.0076,39.0251,17418427.655611
2016-10-03,38.9182,39.1435,38.7386,38.9493,12131538.672287
2016-10-04,38.8658,38.9921,38.287,38.4832,18315059.408571
2016-10-05,38.489,38.589,37.9907,38.1714,22632043.769931
2016-10-06,38.2073,38.3588,37.9412,38.1646,15438006.101628
2016-10-07,38.3161,38.3764,37.9063,37.9063,18179751.966986
2016-10-10,38.1403,38.1918,37.6838,38.1083,14055743.003651
2016-10-11,38.0403,38.1248,37.6974,37.8878,15457754.202907
2016-10-12,37.9334,38.3297,37.9228,38.1918,11694947.072621
2016-10-13,38.1403,38.2744,37.8276,38.185,14693472.824438
2016-10-14,38.2238,38.4278,38.1714,38.1782,11656656.554452
2016-10-17,38.1248,38.4122,38.0043,38.2909,14120029.353994
2016-10-18,38.4278,38.4278,38.0043,38.1714,14307913.283781
2016-10-19,38.3083,38.4423,38.2306,38.2549,13624406.581718
2016-10-20,37.6149,37.6382,37.1302,37.3128,35657131.514508
2016-10-21,37.0457,37.1467,36.4095,36.598,32623185.823581
2016-10-24,36.9864,37.1555,36.5456,36.6038,25568163.256545
2016-10-25,36.598,36.6679,36.2823,36.3251,21643642.034333
2016-10-26,36.2503,36.4854,36.1279,36.1658,19817777.687394
2016-10-27,36.2503,36.9816,36.1658,36.8553,29409037.164052
2016-10-28,36.8729,37.0331,36.5213,36.6038,14038527.766249
2016-10-31,36.63,36.6747,36.4854,36.5213,16408892.980559
2016-11-01,36.6874,36.7359,36.09,36.1891,17422952.833147
2016-11-02,36.2561,36.2561,35.5831,35.6423,21714309.9661
2016-11-03,35.6705,35.8919,35.5287,35.5889,16598802.171828
2016-11-04,35.6646,35.8987,35.6044,35.7472,18978074.624103
2016-11-07,35.9842,36.0444,35.6423,36.0376,19343410.379289
2016-11-08,36.1123,36.3319,36.0405,36.1804,12467922.557824
2016-11-09,35.6938,36.5077,35.2859,36.3386,27487839.321516
2016-11-10,36.3386,36.3552,35.2024,35.4538,31996853.890237
2016-11-11,35.4597,35.6102,35.3159,35.4538,21615086.568177
2016-11-14,35.4675,35.5743,34.9372,35.0644,28736774.936132
2016-11-15,35.3159,35.9667,35.2149,35.9667,24590187.447618
2016-11-16,36.0599,36.4319,35.9307,36.394,22808660.573947
2016-11-17,36.4095,36.5776,36.3047,36.3251,16367956.340373
2016-11-18,36.3319,36.598,36.1173,36.4989,16871649.269991
2016-11-21,36.4931,36.7213,36.3872,36.6796,14187888.483869
2016-11-22,36.8729,37.6712,36.7291,37.578,29000941.312612
2016-11-23,37.4332,38.4608,37.4255,38.1403,28275082.243604
2016-11-25,38.1326,38.5726,38.0947,38.4724,10650802.768975
2016-11-28,38.3238,38.8774,38.3083,38.8153,20974724.010426
2016-11-29,38.7463,38.8386,38.5501,38.6939,15188249.249517
2016-11-30,38.385,38.52,37.8878,37.8878,27242210.213827
2016-12-01,37.8149,37.9567,37.441,37.8664,17087843.616503
2016-12-02,37.9645,38.2073,37.6625,37.8218,14026459.596535
2016-12-05,37.7674,38.0248,37.7635,37.7742,17219257.037283
2016-12-06,38.08,38.4356,37.7829,38.2403,17885250.941919
2016-12-07,38.5133,39.0523,38.2995,39.0125,21428351.69371
2016-12-08,38.8998,38.9377,38.7104,38.824,15139130.223467
2016-12-09,38.7929,39.2028,38.6609,39.0969,13301074.15248
2016-12-12,39.1339,39.8098,39.0834,39.3029,21311931.591533
2016-12-13,39.5467,39.7642,39.5301,39.7584,15689422.700312
2016-12-14,39.8341,39.9837,39.0348,39.2028,26233329.347133
2016-12-15,39.0037,39.5777,38.9105,39.3388,18389850.966282
2016-12-16,39.5301,39.6981,39.3786,39.6903,28001672.973214
2016-12-19,39.8467,40.3411,39.5525,40.175,17655748.763862
2016-12-20,40.1915,40.5917,40.1915,40.3343,13652882.767176
2016-12-21,40.313,40.5684,40.2207,40.2207,12697088.050318
2016-12-22,40.1284,40.8044,40.0313,40.7355,14591308.833332
2016-12-23,40.7355,40.8102,40.5771,40.7597,9474653.0133591
2016-12-27,40.7675,40.8753,40.5771,40.7297,8226624.4934888
2016-12-28,40.7219,40.8753,40.5247,40.5771,8810590.674834
2016-12-29,40.6917,40.9258,40.6305,40.8044,9417406.1712776
2016-12-30,40.6596,40.7297,40.3732,40.5335,16383650.829831
2017-01-03,40.9724,41.5134,40.7986,41.4434,30144237.970439
2017-01-04,41.4201,41.6183,41.254,41.3949,24121441.861776
2017-01-05,41.595,41.6348,41.2289,41.4882,18224893.573053
2017-01-06,41.188,41.2725,40.7442,40.8743,20337106.418161
2017-01-09,40.8423,40.8773,40.4178,40.4275,18367740.917958
2017-01-10,40.4363,40.7976,39.9216,40.4877,15351638.532305
2017-01-11,40.3819,40.4809,40.0847,40.2586,21023073.910737
2017-01-12,40.2343,40.5878,40.11,40.4275,14393636.311321
2017-01-13,40.4586,40.5956,40.2207,40.3265,12324408.019509
2017-01-17,40.3265,40.5878,40.2897,40.4751,14833459.886479
2017-01-18,40.3062,40.548,40.0672,40.0973,16849807.952346
2017-01-19,40.3265,40.3984,40.0439,40.1828,17302482.208008
2017-01-20,40.3674,40.8257,40.3353,40.4586,20155625.691807
2017-01-23,40.2586,40.4431,40.0439,40.2207,20441298.759607
2017-01-24,38.5667,38.9785,38.2093,38.4637,56646631.593832
2017-01-25,37.9898,38.3258,37.4818,38.1937,39592400.934282
2017-01-26,37.4119,37.9626,37.2283,37.6935,49348126.675685
2017-01-27,37.8703,38.1646,37.812,38.0655,23917555.586311
2017-01-30,37.981,38.2481,37.7421,37.8858,15828889.804523
2017-01-31,37.7644,37.9626,37.5507,37.61,21946832.018039
2017-02-01,37.8635,37.8858,37.0282,37.135,33871587.065697
2017-02-02,37.2497,37.2886,36.7583,37.0506,23163376.834004
2017-02-03,37.1798,37.3119,37.0894,37.2818,19762800.126607
2017-02-06,37.3497,37.3497,36.7922,36.8583,21042333.972392
2017-02-07,36.934,36.9613,36.6806,36.868,16628441.827278
2017-02-08,36.9515,37.273,36.9137,37.1205,18192017.823635
2017-02-09,37.2352,37.5741,37.1525,37.4575,17689261.847728
2017-02-10,37.5565,37.6935,37.3653,37.5886,14772118.247796
2017-02-13,37.0438,37.3089,36.8981,37.2575,23848704.932895
2017-02-14,37.0749,37.1972,36.8301,37.0438,27159730.487594
2017-02-15,36.837,36.9137,36.6806,36.8981,25142512.39328
2017-02-16,36.8583,37.2352,36.7514,37.1876,24373883.961444
2017-02-17,37.0749,37.8344,36.934,37.7499,30213917.467523
2017-02-21,37.9975,38.1335,37.78,37.9324,25021944.983912
2017-02-22,37.9898,38.1403,37.9713,38.117,17789570.464564
2017-02-23,38.3549,38.7541,38.117,38.6075,21119529.691547
2017-02-24,38.5861,39.0969,38.5861,38.8299,18706627.808407
2017-02-27,38.7463,38.7929,38.217,38.3258,18279725.957496
2017-02-28,38.3404,38.3957,37.9208,38.0869,23056604.266185
2017-03-01,38.0316,38.3549,37.8858,38.2258,20972509.298963
2017-03-02,38.1335,38.388,38.0655,38.3549,14028172.883321
2017-03-03,38.4083,38.4783,38.217,38.4404,14430874.558399
2017-03-06,38.3957,38.4822,38.2481,38.3957,14094924.142655
2017-03-07,38.3705,38.4171,37.879,37.9393,16802858.334503
2017-03-08,37.8344,37.8567,37.5265,37.7266,18500893.36601
2017-03-09,37.7712,37.9471,37.6615,37.8179,13796204.766653
2017-03-10,37.9898,38.0043,37.681,37.8703,14385755.603959
2017-03-13,37.8567,38.0092,37.7023,37.9626,13510691.289868
2017-03-14,37.9393,38.085,37.7955,37.879,11071572.206371
2017-03-15,37.8023,38.5628,37.8023,38.4783,16497770.76213
2017-03-16,38.388,38.5628,38.2569,38.4015,14152958.643624
2017-03-17,38.5181,38.6969,38.388,38.6686,27454525.983827
2017-03-20,38.6929,38.8396,38.4783,38.555,12321793.815695
2017-03-21,38.7386,38.8551,38.4637,38.4939,19800821.914095
2017-03-22,38.4696,38.5832,37.9159,38.1491,19479246.015659
2017-03-23,38.1792,38.2772,37.9266,38.0947,12566350.059904
2017-03-24,38.1403,38.2423,37.9898,38.1258,12132056.570877
2017-03-27,38.1258,38.186,37.542,37.7101,17290914.433354
2017-03-28,37.61,37.8684,37.3497,37.8344,16738038.64128
2017-03-29,37.8179,37.8858,37.6266,37.7023,14542480.159971
2017-03-30,37.6033,37.7878,37.5265,37.6499,15132965.891749
2017-03-31,37.681,37.681,37.4119,37.4119,25141201.687705
2017-04-03,37.3963,37.7955,37.2886,37.7421,18643158.975918
2017-04-04,37.681,37.8489,37.5109,37.8431,11665820.167663
2017-04-05,37.9324,38.0238,37.61,37.6178,18636006.209516
2017-04-06,37.679,37.7421,37.4071,37.6081,23764216.419091
2017-04-07,37.6489,37.9927,37.478,37.7878,22238207.11842
2017-04-10,37.8354,37.9577,37.6246,37.6926,13982184.930055
2017-04-11,37.6732,37.8567,37.5051,37.8188,16864154.669928
2017-04-12,37.6858,38.0053,37.5382,37.9927,13464071.150253
2017-04-13,37.8965,37.9927,37.7188,37.7577,12201067.84493
2017-04-17,37.8023,38.1296,37.8023,37.9063,13530887.275614
2017-04-18,37.7577,38.4317,37.6926,38.2228,25322136.715744
2017-04-19,38.3947,38.4792,37.9655,38.0053,24244643.037728
2017-04-20,37.2137,37.7577,37.0496,37.5935,39142426.340849
2017-04-21,37.2137,37.4071,36.599,36.6912,40269055.518825
2017-04-24,36.599,36.7777,36.4679,36.5358,29807214.691215
2017-04-25,36.4679,36.7097,36.1726,36.2649,38664057.931516
2017-04-26,36.3066,36.9117,36.2027,36.7777,37785981.9805
2017-04-27,36.7777,36.801,36.2367,36.2434,21677853.200194
2017-04-28,36.2193,36.2193,35.6374,35.653,33379820.218306
2017-05-01,35.7685,35.8385,35.6287,35.6287,18611252.098414
2017-05-02,35.7229,35.8006,35.5364,35.653,16065637.414732
2017-05-03,35.7394,35.9162,35.5898,35.8385,25196007.302042
2017-05-04,35.8618,35.8618,35.5364,35.6287,26742133.307759
2017-05-05,35.7841,36.2882,35.7229,36.2581,22062235.885806
2017-05-08,36.2794,36.2978,35.9472,36.2105,20037695.13788
2017-05-09,36.1259,36.1794,35.8452,36.0473,18473302.653289
2017-05-10,36.0327,36.2105,35.9637,36.0163,16312340.415519
2017-05-11,35.9637,36.0094,35.7025,35.7394,16011284.832959
2017-05-12,35.8152,35.8452,35.5705,35.5996,18630758.239119
2017-05-15,35.653,35.6743,35.1392,35.2412,26066950.049427
2017-05-16,35.2101,35.451,35.1392,35.1858,19060226.931349
2017-05-17,34.9061,34.9303,34.5273,34.5409,27467656.720824
2017-05-18,34.5554,35.1664,34.5341,34.9761,20151104.63275
2017-05-19,35.0693,35.2868,34.7594,35.2733,16464744.68827
2017-05-22,35.247,35.3761,35.1625,35.3189,11951542.657198
2017-05-23,35.3189,35.3966,35.2548,35.3189,10386616.829725
2017-05-24,35.2946,35.3257,34.8284,34.9761,20527204.029791
2017-05-25,34.9838,35.2412,34.9528,35.1858,14416591.677223
2017-05-26,35.1392,35.2849,35.1315,35.1956,7725348.0807478
2017-05-30,35.147,35.9783,35.147,35.8783,21169886.32019
2017-05-31,36.056,36.4552,35.9201,36.2193,29446414.409757
2017-06-01,36.2717,36.2717,35.8006,36.1182,18292030.939686
2017-06-02,36.2105,36.6485,35.9687,36.0657,23890522.92734
2017-06-05,35.853,36.0473,35.7394,36.0094,10994171.592943
2017-06-06,36.0094,36.3503,35.9074,36.0657,14941968.392709
2017-06-07,36.1259,36.2649,36.0055,36.1095,11136659.600654
2017-06-08,36.1095,36.1571,35.7229,35.8705,15006555.391935
2017-06-09,35.853,36.327,35.7307,36.2794,15064384.998631
2017-06-12,36.3426,36.8864,36.3348,36.6485,24374298.898086
2017-06-13,36.732,36.7388,36.0327,36.0793,19561856.503565
2017-06-14,36.2105,36.327,36.0405,36.2581,12630287.369249
2017-06-15,36.1726,36.3659,36.1056,36.2193,14144242.91488
2017-06-16,36.3912,36.497,35.9783,36.2105,29048859.802369
2017-06-19,36.2105,36.2105,35.9472,36.1658,12576991.177043
2017-06-20,36.0327,36.0376,35.517,35.6743,21576437.742436
2017-06-21,35.6821,35.7394,35.0149,35.2635,19345606.557602
2017-06-22,35.3111,35.4044,35.0848,35.2733,13535348.616742
2017-06-23,35.281,35.3014,35.1781,35.247,12966081.282835
2017-06-26,35.2946,35.7074,35.2946,35.5287,13010166.499335
2017-06-27,34.9226,35.0576,34.7983,34.8216,25992388.096855
2017-06-28,34.9303,35.1247,34.6963,34.8216,24076319.818477
2017-06-29,34.7895,34.8682,34.47,34.4865,23062221.869969
2017-06-30,34.6497,34.7526,34.4486,34.6837,17212203.114349
2017-07-03,34.6419,35.0071,34.5652,34.9459,12532233.619034
2017-07-05,34.9838,34.9916,34.5118,34.6759,19122938.993533
2017-07-06,34.5972,34.6885,34.2418,34.2418,21415745.033018
2017-07-07,34.2505,34.2981,33.9931,34.2088,15041249.449322
2017-07-10,34.2088,34.2331,33.9718,33.9893,15398569.616998
2017-07-11,33.998,34.0058,33.6746,33.7465,16827358.129599
2017-07-12,33.863,34.1291,33.8329,34.0058,14472860.380816
2017-07-13,33.9504,34.2574,33.861,34.2146,15428471.825411
2017-07-14,34.3273,34.4759,34.1534,34.2729,15231393.393828
2017-07-17,34.3273,34.5088,34.2729,34.3515,13732541.336085
2017-07-18,34.3515,34.4544,34.0387,34.1174,19592675.073298
2017-07-19,34.1088,34.2574,33.9893,34.1855,17418024.044783
2017-07-20,34.2243,35.0751,34.2088,34.7915,24495676.617972
2017-07-21,34.8002,34.8634,34.4759,34.8002,14522232.693253
2017-07-24,34.7371,34.7837,34.368,34.3894,14889513.399603
2017-07-25,34.539,34.7536,34.4671,34.605,12476413.829527
2017-07-26,35.247,35.2733,34.8361,34.9333,24195648.595634
2017-07-27,36.397,37.6401,36.1532,37.6149,56805061.199673
2017-07-28,37.5284,38.0665,37.0749,37.7198,32150255.864245
2017-07-31,37.6489,38.2141,37.3565,38.082,36113384.727419
2017-08-01,38.3015,39.0484,38.182,38.4657,42558392.770343
2017-08-02,38.4734,38.4977,37.6858,37.9306,24427067.925128
2017-08-03,37.8382,38.2461,37.7198,38.2461,19304164.374261
2017-08-04,38.1364,38.4822,37.8752,38.4822,17566112.152749
2017-08-07,38.388,38.521,38.3015,38.4414,13270566.527824
2017-08-08,38.3549,38.5142,38.1025,38.2394,13779118.231682
2017-08-09,38.1743,38.2676,37.8286,37.9373,24004311.322171
2017-08-10,37.9091,37.9306,37.6527,37.782,16205365.012668
2017-08-11,37.9247,37.9451,37.5284,37.814,13243152.90965
2017-08-14,37.9004,38.3957,37.883,38.3812,14051805.73883
2017-08-15,38.2053,38.2316,37.9169,38.1442,14176589.439894
2017-08-16,38.0577,38.182,37.9373,38.0869,12007116.367653
2017-08-17,38.0577,38.1199,37.679,37.679,13149715.973103
2017-08-18,37.6489,37.7266,37.3808,37.5226,21503883.547815
2017-08-21,37.6314,38.1607,37.5177,37.8752,13409625.902727
2017-08-22,37.8674,38.1102,37.5925,38.0403,13975420.330191
2017-08-23,37.9694,38.2928,37.9169,37.9878,11323501.555547
2017-08-24,38.0403,38.2015,37.9091,38.0092,11309484.316192
2017-08-25,38.1442,38.5356,38.1025,38.3015,12488596.287
2017-08-28,38.2754,38.3549,38.0092,38.2461,8025967.1046571
2017-08-29,38.049,38.3588,38.0238,38.1675,7681667.5046963
2017-08-30,38.0238,38.0577,37.7654,37.8596,13649026.842291
2017-08-31,37.9694,38.081,37.7101,37.7421,18083554.62066
2017-09-01,37.782,37.8218,37.5858,37.7023,14559140.432484
2017-09-05,37.5925,37.7023,37.2157,37.2613,12687478.611879
2017-09-06,37.3487,37.4197,36.6747,36.9087,16852450.985505
2017-09-07,36.9787,37.1448,36.2484,36.3484,21085002.432512
2017-09-08,36.3328,36.498,35.9647,36.2765,17983459.135052
2017-09-11,36.3737,36.4601,36.2852,36.4271,14073565.716537
2017-09-12,36.5854,36.9388,36.4922,36.8136,14208140.069065
2017-09-13,36.8049,37.1817,36.7281,37.1759,16209224.026411
2017-09-14,37.1671,37.443,36.9884,37.1215,14995314.006649
2017-09-15,37.3099,37.6858,37.0215,37.6567,30591503.635067
2017-09-18,37.6935,37.9577,37.3808,37.8382,23858206.261289
2017-09-19,37.8382,38.9853,37.7722,38.8202,39119107.519276
2017-09-20,38.7881,39.0562,38.6133,38.929,23816244.120119
2017-09-21,38.8435,38.8989,38.4298,38.5055,18147579.44766
2017-09-22,38.7017,39.401,38.5676,39.2602,26205854.981412
2017-09-25,39.2369,39.5875,39.1387,39.2602,17215373.312673
2017-09-26,39.3068,39.401,38.8668,38.9542,15221468.891836
2017-09-27,38.7017,39.1232,38.6463,38.9542,17682060.689211
2017-09-28,38.7405,38.9941,38.6638,38.8756,10457143.703626
2017-09-29,38.7881,39.2057,38.5618,38.9387,16200969.567184
2017-10-02,38.86,39.1047,38.7473,38.8357,12090974.754347
2017-10-03,38.9066,39.3572,38.8901,39.2213,12968621.354047
2017-10-04,39.0562,39.401,38.8513,39.2602,12528037.919727
2017-10-05,39.3068,39.368,39.0814,39.1572,15545006.215346
2017-10-06,39.0465,39.1737,38.7405,38.8639,16627669.612681
2017-10-09,38.9853,39.0853,38.9493,39.0552,13442081.567406
2017-10-10,39.2378,39.4039,39.0591,39.1261,13617458.70959
2017-10-11,39.1261,39.2718,38.625,38.9047,12965570.591581
2017-10-12,38.5686,38.8959,38.3238,38.4977,21405603.281318
2017-10-13,38.489,38.6007,38.085,38.1063,25246829.318681
2017-10-16,38.1393,38.4977,37.981,38.2899,13054674.889434
2017-10-17,38.2899,38.6084,38.1141,38.5366,17103487.654608
2017-10-18,38.4822,38.8959,38.0266,38.7367,25606172.6886
2017-10-19,39.8506,40.75,39.0552,39.1824,36229709.074985
2017-10-20,39.3738,39.4845,38.96,39.4389,20418926.158319
2017-10-23,39.3883,39.5622,38.9445,39.0057,19666860.185148
2017-10-24,39.1427,39.2378,38.792,38.9678,14370605.783197
2017-10-25,38.76,38.8483,38.3384,38.727,24183563.95201
2017-10-26,38.9047,39.3602,38.8153,38.926,18100639.096392
2017-10-27,38.792,39.3214,38.6415,38.9114,15587286.50893
2017-10-30,38.9678,39.1116,37.7577,38.085,30879192.697773
2017-10-31,38.1714,38.3608,37.9898,38.1141,19981719.875834
2017-11-01,38.3384,38.3539,37.8684,38.085,13873482.855365
2017-11-02,38.1228,38.1714,37.5663,37.7887,16486132.973352
2017-11-03,37.9471,38.0111,37.6091,37.7577,10095360.135583
2017-11-06,36.8748,36.9059,35.7025,36.2522,45756987.998281
2017-11-07,35.9988,36.2988,35.9181,36.2833,32389043.150609
2017-11-08,36.1571,36.2454,35.9404,36.195,21869474.648628
2017-11-09,36.0619,36.1726,35.6783,35.8851,26469903.981273
2017-11-10,35.9181,35.9181,35.6316,35.7355,21443372.812039
2017-11-13,35.7657,35.8938,35.5908,35.6316,20928667.072656
2017-11-14,35.5831,35.7113,35.1538,35.2101,26149484.345492
2017-11-15,35.2966,35.3354,35.0062,35.1217,19684092.926081
2017-11-16,35.2014,35.7355,35.1217,35.6472,16611496.350173
2017-11-17,35.5355,36.4436,35.5287,36.1658,23777510.865582
2017-11-20,36.4669,36.9059,36.2299,36.7864,22878804.429408
2017-11-21,36.8971,36.9826,36.6358,36.7679,17037071.021598
2017-11-22,36.8262,37.7577,36.8185,37.5022,19873043.541631
2017-11-24,37.4711,37.5663,37.2992,37.4304,6401701.2187374
2017-11-27,37.7178,38.1393,37.7003,37.9471,21684113.286522
2017-11-28,37.981,38.8881,37.8441,38.8716,26349913.158804
2017-11-29,38.8881,40.2032,38.8881,39.7312,38921877.733633
2017-11-30,39.8108,40.6821,39.804,40.5198,41789564.592331
2017-12-01,40.5285,41.0424,40.0731,40.8064,29892777.098118
2017-12-04,41.0219,41.6669,41.0054,41.1822,24325410.506797
2017-12-05,41.2046,41.3143,40.4325,40.5441,22069297.016076
2017-12-06,40.3285,40.48,40.0012,40.3538,21412792.084401
2017-12-07,40.2809,40.4004,39.9711,40.1469,15049338.139815
2017-12-08,40.209,40.7452,40.0983,40.6781,17129224.022677
2017-12-11,40.784,41.3482,40.5829,41.2773,17008102.678037
2017-12-12,41.6824,42.4739,41.6669,42.3506,28758094.23671
2017-12-13,42.1922,42.3506,41.628,42.1117,21501020.176091
2017-12-14,41.8825,41.9922,41.4717,41.6756,23576718.596601
2017-12-15,41.8572,42.1117,41.7154,41.9378,36322069.029576
2017-12-18,42.1534,42.5099,41.9291,42.3992,19936765.660508
2017-12-19,42.4137,42.6682,41.9582,42.0641,17548947.366699
2017-12-20,42.2884,42.4798,41.9446,42.0165,14622017.233783
2017-12-21,42.0495,42.675,41.8864,42.2098,16047807.494511
2017-12-22,42.2884,42.7031,42.2448,42.3506,17152166.003527
2017-12-26,42.3059,42.7478,42.3059,42.3768,8283217.5272119
2017-12-27,42.5274,42.5963,42.2719,42.4205,10500639.977794
2017-12-28,42.5274,42.64,42.3253,42.5438,8432410.41686
2017-12-29,42.4924,42.5663,42.1466,42.1466,12550108.842513
2018-01-02,42.3253,42.6527,42.0408,42.6235,20149397.523682
2018-01-03,42.439,42.4739,41.5484,41.7464,20919034.982591
2018-01-04,41.6989,42.1117,41.2687,41.8825,15148482.25704
2018-01-05,42.0408,42.1029,41.6824,41.7873,16763956.222375
2018-01-08,41.8494,42,41.4367,41.7154,20343785.55961
2018-01-09,41.9728,42.2282,41.5134,41.561,18218415.207399
2018-01-10,41.3852,41.6571,41.1919,41.6271,15635152.488094
2018-01-11,41.7882,42.0155,41.5862,41.9651,19316663.954528
2018-01-12,41.8271,42.0689,41.6989,41.763,21938637.276742
2018-01-16,41.6183,41.8932,41.4075,41.5998,18117721.512884
2018-01-17,41.7231,41.795,41.2376,41.6474,14189751.065476
2018-01-18,41.795,42.9217,41.3803,41.5134,36369658.041105
2018-01-19,41.6659,41.8116,41.1948,41.8028,29192856.202593
2018-01-22,41.9155,43.0742,41.8834,43.0509,34300974.417988
2018-01-23,43.9706,43.9706,42.5283,42.8683,40798551.741778
2018-01-24,43.3412,43.8395,43.081,43.6637,25061043.753357
2018-01-25,43.7113,44.1056,43.4947,43.72,23103029.807723
2018-01-26,43.8802,44.0881,43.7589,44.0668,16221010.080391
2018-01-29,43.1489,43.9521,43.0013,43.5899,21150898.078074
2018-01-30,43.7278,43.889,43.316,43.4053,19084123.369439
2018-01-31,43.4772,43.825,43.1081,43.5413,22135307.979017
2018-02-01,43.8802,44.0881,43.4947,43.7278,23147201.512257
2018-02-02,43.7025,43.7025,42.5992,42.6633,17817501.981326
2018-02-05,42.2962,42.8314,40.6655,40.6655,27338294.302011
2018-02-06,39.8128,41.0686,39.5176,40.9335,42895999.843802
2018-02-07,40.7733,41.8174,40.6655,41.0773,19945725.409066
2018-02-08,40.9793,41.1346,39.4602,39.4903,28903435.319952
2018-02-09,39.9439,40.5052,38.9532,40.1663,34362316.05667
2018-02-12,40.4421,40.7976,39.9264,40.3548,20973911.640671
2018-02-13,40.1935,40.4751,39.5971,40.3285,14724653.820223
2018-02-14,40.0702,40.345,39.7176,39.872,21802471.132526
2018-02-15,39.9012,40.0867,39.4184,40.0556,23450031.129151
2018-02-16,40.0158,40.6325,40.0158,40.4014,15108136.618425
2018-02-20,40.1361,40.176,39.267,39.3941,26136519.377228
2018-02-21,39.299,39.3475,38.6045,38.621,25905820.781356
2018-02-22,38.8561,39.2184,38.4774,38.5501,24829006.652185
2018-02-23,38.726,38.8959,38.2782,38.8881,32666016.963576
2018-02-26,39.2339,39.5797,39.0174,39.5321,25893089.536711
2018-02-27,38.6871,39.5971,38.6871,38.6871,28852453.712296
2018-02-28,39.267,39.4282,38.4288,38.4433,27516795.309643
2018-03-01,38.4045,39.1377,38.2598,38.621,35949741.128623
2018-03-02,38.5181,38.9144,38.4618,38.8639,21668891.392398
2018-03-05,38.7755,39.4097,38.6686,39.2252,19059383.673009
2018-03-06,39.2572,39.3718,38.8959,39.3718,16797452.832328
2018-03-07,39.0883,39.6302,39.026,39.3281,20785115.46804
2018-03-08,39.3718,39.4825,38.9114,39.467,21158113.651262
2018-03-09,39.6214,39.6428,38.9367,39.467,18536228.876322
2018-03-12,39.4825,39.669,39.1951,39.299,15554898.799137
2018-03-13,39.4602,39.669,39.0562,39.1766,15944662.276057
2018-03-14,39.4019,39.5409,38.9406,39.0174,14814937.032359
2018-03-15,39.0785,39.2718,38.7668,38.8881,11843333.77023
2018-03-16,38.9843,39.2805,38.827,39.1067,33326977.058663
2018-03-19,39.0785,39.1445,38.7493,38.9047,16119353.691679
2018-03-20,38.9766,39.129,38.3161,38.4045,13368335.073447
2018-03-21,38.4045,38.621,38.0684,38.0762,13737181.830999
2018-03-22,37.9286,38.2666,37.6644,37.7527,17721215.058108
2018-03-23,37.8975,38.2151,37.205,37.2769,19812737.700128
2018-03-26,37.6732,37.9878,37.5148,37.9063,19167536.960526
2018-03-27,37.9286,38.5754,37.7198,38.0975,18061292.188656
2018-03-28,38.5647,39.1067,38.5181,38.6551,22014251.500404
2018-03-29,38.8144,39.2397,38.3093,38.5094,21489670.680763
2018-04-02,38.3471,38.6045,37.6226,37.9782,20503224.192523
2018-04-03,38.0248,38.2744,37.6139,38.252,18429620.017999
2018-04-04,37.9782,38.6453,37.7674,38.5987,15368718.889559
2018-04-05,38.6395,38.9319,38.3938,38.8473,16393154.217465
2018-04-06,38.7347,38.8814,38.0684,38.2374,19957394.086428
2018-04-09,38.3491,38.7328,38.1656,38.2598,16525450.022123
2018-04-10,38.488,39.9313,38.3142,39.3631,29923422.691782
2018-04-11,39.0814,39.1329,38.7182,38.7997,14342882.249566
2018-04-12,39.0358,39.2533,38.6842,38.928,10838375.753685
2018-04-13,39.0678,39.1232,38.7405,38.8639,8954754.9030303
2018-04-16,39.0999,39.5176,39.027,39.4592,10896731.495927
2018-04-17,39.6224,39.9837,39.3923,39.8331,14195664.170046
2018-04-18,39.9574,40.0041,39.6049,39.6447,10237225.223521
2018-04-19,39.6302,39.9225,39.4515,39.4893,13703452.527047
2018-04-20,39.3923,39.6447,38.4967,39.0591,22349797.2757
2018-04-23,39.3029,39.7263,39.1184,39.6787,17428409.816295
2018-04-24,40.7072,41.089,40.0692,40.5014,25655705.621673
2018-04-25,40.818,40.8996,40.1508,40.854,24395968.269282
2018-04-26,40.446,40.8044,40.3158,40.5752,17318417.62842
2018-04-27,40.9753,42.1496,40.8996,42.0534,31868162.783314
2018-04-30,41.9126,42.1165,40.2333,40.2401,35489181.017503
2018-05-01,40.3566,40.4849,39.3349,39.8079,19745967.907643
2018-05-02,39.7855,39.8409,38.722,38.9377,22706996.977898
2018-05-03,38.9114,39.0242,38.6172,39.0096,19761460.591687
2018-05-04,38.7328,39.4,38.725,39.2961,13084233.204946
2018-05-07,39.2883,39.4,38.7852,38.9192,15810282.521607
2018-05-08,38.7658,38.8134,38.1034,38.3423,20500727.365328
2018-05-09,38.3248,38.4715,37.579,37.8208,28308176.272348
2018-05-10,38.0655,38.5618,37.9334,38.488,19287460.857731
2018-05-11,39.1999,40.0128,39.0736,39.6447,28050035.228959
2018-05-14,39.6865,39.8759,39.3708,39.5409,12708114.245135
2018-05-15,39.263,39.3738,38.8289,38.9698,15519918.507538
2018-05-16,38.9698,39.2145,38.8639,39.027,12016713.450657
2018-05-17,39.027,39.1718,38.8639,39.0192,10923681.785342
2018-05-18,39.0096,39.0513,38.5861,38.928,13961300.12889
2018-05-21,38.9698,39.5486,38.928,39.4893,10532925.75526
2018-05-22,39.4078,40.2052,39.3543,39.8021,22736253.614908
2018-05-23,39.7429,39.9361,39.4078,39.6224,17202965.368538
2018-05-24,39.8682,39.9574,39.5234,39.6622,16654368.674947
2018-05-25,39.6224,39.67,39.3349,39.5632,9746970.8871192
2018-05-29,39.3835,39.5126,39.027,39.3029,15985794.54394
2018-05-30,39.5409,39.7263,39.3349,39.6302,12826545.19412
2018-05-31,39.5632,39.5719,38.7453,38.8716,33464961.510849
2018-06-01,39.0513,39.1407,38.8222,38.9853,12223203.63374
2018-06-04,39.1815,39.2728,38.9192,38.9921,11052556.164529
2018-06-05,38.962,39.2961,38.9532,39.1184,12727059.243233
2018-06-06,39.2728,39.4981,38.9698,39.4738,15850386.199648
2018-06-07,39.1096,40.1663,39.0192,39.9642,24127517.646221
2018-06-08,39.5078,40.1206,39.4893,40.1022,18884878.618509
2018-06-11,40.3566,40.6092,40.1663,40.2022,17345110.512969
2018-06-12,40.4295,40.4791,39.6787,39.8021,19128467.020425
2018-06-13,39.5078,39.5893,38.6366,38.6511,37783077.423998
2018-06-14,38.9465,39.0513,38.5696,38.9921,21544992.13445
2018-06-15,38.9532,39.1911,38.8289,39.1911,38504900.384716
2018-06-18,39.0591,39.1407,38.4317,38.6987,18800431.289484
2018-06-19,38.8716,39.7778,38.7473,39.5486,30744570.98275
2018-06-20,39.6622,39.6787,38.9853,39.2145,14712276.764672
2018-06-21,39.8497,39.9574,39.4476,39.6535,18216891.370596
2018-06-22,39.9225,40.716,39.8244,40.5752,50255666.217224
2018-06-25,40.6412,40.8044,40.1935,40.446,23670863.911338
2018-06-26,40.4616,40.5664,40.0168,40.2022,16674616.141665
2018-06-27,40.1022,40.5518,39.9642,40.208,17346179.25797
2018-06-28,40.3072,41.6289,40.2906,41.4726,26495905.991164
2018-06-29,41.3667,41.4658,40.8355,41.0249,22102988.224108
2018-07-02,40.9753,41.1307,40.5276,41.1142,16115649.120855
2018-07-03,41.1453,41.6591,41.0142,41.3424,10351780.684851
2018-07-05,41.5785,41.831,41.1958,41.8135,13832744.931736
2018-07-06,41.9291,42.1263,41.7737,41.9786,12513393.64212
2018-07-09,42.0922,42.1583,41.8057,41.8533,12718452.654152
2018-07-10,41.9028,42.4137,41.8533,42.3486,11655680.475202
2018-07-11,42.2486,42.6876,42.1922,42.3486,17394098.777347
2018-07-12,42.4817,42.5497,42.0359,42.2661,12830853.121948
2018-07-13,42.1515,42.44,42.0068,42.405,13548132.371981
2018-07-16,42.3661,42.6575,42.1748,42.5575,11678568.915839
2018-07-17,42.5128,42.843,42.4137,42.4215,12894122.208262
2018-07-18,42.1836,42.4749,41.9737,42.1836,14226191.357471
2018-07-19,42.1515,42.1515,41.7378,41.8631,11546126.905217
2018-07-20,41.6814,42.0621,41.5328,41.7552,14937450.422511
2018-07-23,41.8125,42.0544,41.4687,41.8631,14187707.270844
2018-07-24,42.2749,42.7886,41.2851,42.4876,28204303.112935
2018-07-25,42.64,42.9344,41.9116,41.9942,19200344.755059
2018-07-26,42.1748,42.5701,42.1583,42.2195,13531999.264632
2018-07-27,42.4671,43.2073,42.4671,42.9023,17061489.476756
2018-07-30,43.1179,43.7191,42.9605,43.2985,20275644.314002
2018-07-31,43.3898,43.4461,42.4749,42.5954,20517180.68433
2018-08-01,42.9101,42.9848,42.44,42.6701,15504931.366651
2018-08-02,42.6779,42.9023,42.4215,42.878,14956718.72112
2018-08-03,42.8935,43.2655,42.7886,43.1179,9419447.9066706
2018-08-06,43.0003,43.484,42.6973,43.2898,13054510.15032
2018-08-07,43.2898,43.4918,43.0742,43.2733,8615601.3411401
2018-08-08,43.349,43.6181,43.2315,43.4714,11465034.076399
2018-08-09,43.4384,43.9415,43.4384,43.7278,13054103.450633
2018-08-10,43.6617,43.6617,43.1179,43.282,9673780.3876703
2018-08-13,43.5045,43.5355,43.0587,43.0742,12025252.084855
2018-08-14,43.1499,43.6695,43.1499,43.6113,13886094.664154
2018-08-15,43.4967,44.024,43.2733,43.9172,19970554.682389
2018-08-16,43.923,44.8865,43.8871,44.7651,19718431.764754
2018-08-17,44.7573,45.5421,44.6272,45.1953,23158136.070943
2018-08-20,45.3109,45.4343,44.7097,45.0788,13029009.565107
2018-08-21,45.2847,45.4265,44.9312,45.2944,14500507.722607
2018-08-22,45.2381,45.377,44.4941,44.6592,16864735.375305
2018-08-23,44.6748,44.9963,44.5854,44.7738,10127942.443454
2018-08-24,44.7573,45.2284,44.7252,45.1856,10304593.224913
2018-08-27,45.3517,45.4197,45.0798,45.2459,11564867.009043
2018-08-28,45.2196,45.2847,44.9234,45.0788,14383388.508816
2018-08-29,45.1856,45.3361,44.9574,45.0137,11882770.254859
2018-08-30,44.8748,45.2021,44.7417,45.1614,11754994.479638
2018-08-31,44.9652,45.0885,44.5766,44.8477,17706099.214788
2018-09-04,44.1707,44.3125,43.587,43.8744,24123022.32765
2018-09-05,43.7356,44.5174,43.6365,44.3951,18549524.352434
2018-09-06,44.4941,44.9312,44.2979,44.7835,12755654.864549
2018-09-07,44.6505,44.8661,44.4436,44.5455,14240263.166657
2018-09-10,44.8078,45.104,44.5359,44.6427,13070903.751393
2018-09-11,44.7835,45.3361,44.6369,45.1371,14909777.340233
2018-09-12,45.1614,45.714,45.0059,45.3449,15918431.690646
2018-09-13,45.4343,45.4343,44.7651,45.3206,15226325.606837
2018-09-14,45.2944,45.3576,44.6913,44.9963,16311047.213475
2018-09-17,45.1953,45.3847,44.8991,45.1196,13351790.118315
2018-09-18,44.8661,45.2118,44.7835,44.8661,16840080.10767
2018-09-19,45.0545,45.1196,44.024,44.1318,21180032.190367
2018-09-20,44.2144,44.668,43.9822,44.5029,17546009.862374
2018-09-21,44.733,45.207,44.6427,44.8903,59346779.803309
2018-09-24,44.8001,44.9515,44.1523,44.1629,17008014.130764
2018-09-25,44.1318,44.263,43.6531,43.7589,16493180.718569
2018-09-26,43.958,44.1969,43.7842,43.8336,16133560.381014
2018-09-27,43.8414,44.4358,43.8414,44.2066,16181811.437858
2018-09-28,44.1066,44.1804,43.9415,44.0405,15316739.580644
2018-10-01,44.2222,44.4738,44.1318,44.4116,12949680.474426
2018-10-02,44.3805,44.902,44.2144,44.8903,15132981.336041
2018-10-03,45.1545,45.3178,44.6543,44.7835,18110580.072296
2018-10-04,44.8272,45.3935,44.5087,45.3847,19140214.978484
2018-10-05,45.4197,45.7266,45.1856,45.3206,17026548.310697
2018-10-08,45.3672,45.5421,44.9137,45.3847,20249759.68073
2018-10-09,45.4353,45.9859,45.0604,45.8596,20339205.812243
2018-10-10,45.8596,46.6192,45.276,45.31,26410233.414979
2018-10-11,45.4605,46.0024,44.0687,44.4756,31579063.141944
2018-10-12,44.8845,44.9429,44.0513,44.8098,22622499.197519
2018-10-15,44.9341,45.2439,44.7019,44.7019,15614387.122786
2018-10-16,44.5844,44.868,44.4174,44.7855,19162696.719435
2018-10-17,44.8262,45.3488,44.6388,45.0011,17420229.48967
2018-10-18,44.9176,45.6003,44.8505,45.578,20222484.031565
2018-10-19,45.5508,46.2851,45.4672,45.7849,22906273.647032
2018-10-22,45.9363,46.0947,45.5431,45.8519,26064913.462131
2018-10-23,46.7803,47.9265,46.7803,47.7118,35167317.855236
2018-10-24,47.538,48.7374,47.0474,47.8876,44888124.05259
2018-10-25,47.9187,48.0634,46.8454,47.0601,30300611.426214
2018-10-26,46.9193,47.2194,46.0267,46.2928,29944864.517076
2018-10-29,46.5434,47.6613,46.4676,47.1048,26503976.148506
2018-10-30,47.4699,49.0376,47.4699,48.5209,30254092.189306
2018-10-31,48.6374,48.6374,47.3369,47.6118,29034905.369803
2018-11-01,47.5185,47.7691,46.3269,46.7435,27018989.744108
2018-11-02,46.9853,47.602,46.6337,47.2281,17667660.431417
2018-11-05,47.1271,47.908,47.1271,47.7118,15268826.238985
2018-11-06,47.5535,47.8274,47.2446,47.7118,14833999.407076
2018-11-07,47.9944,48.1858,47.5671,48.0779,17855766.759008
2018-11-08,48.1169,48.7374,48.0857,48.5946,14967320.712719
2018-11-09,48.6374,49.3716,48.3169,48.7539,20822844.843602
2018-11-12,49.0657,49.5377,48.82,48.9715,15871874.357818
2018-11-13,49.2794,49.3211,48.6374,48.921,15645415.734891
2018-11-14,49.3124,49.4726,48.7121,49.1541,21929527.203743
2018-11-15,49.0793,49.2794,48.7462,49.2726,20560681.076975
2018-11-16,49.2541,50.3652,49.1298,50.2147,23347164.937572
2018-11-19,50.2467,51.1393,50.1894,50.5556,22069845.803249
2018-11-20,50.8984,51.3559,49.3464,49.5872,26414364.248259
2018-11-21,49.4202,49.9563,49.1045,49.3376,22161576.660348
2018-11-23,49.088,49.2046,48.6131,48.9035,8404373.8789126
2018-11-26,48.9035,49.63,48.6296,49.3464,14759260.359957
2018-11-27,49.3794,50.6226,49.3551,50.5808,16924928.988287
2018-11-28,50.6226,50.6479,49.7368,50.0874,22378315.675555
2018-11-29,49.5561,49.865,49.4202,49.5786,17702728.24067
2018-11-30,49.6796,50.3467,49.6009,50.2904,37342562.974181
2018-12-03,49.6203,49.829,48.1119,48.5033,33328791.248154
2018-12-04,48.4558,49.5377,48.3363,48.446,26052788.663348
2018-12-06,48.5209,48.9035,47.6691,48.4374,32231640.075372
2018-12-07,48.2965,48.7287,47.8215,48.1022,20322066.76668
2018-12-10,48.2052,48.6792,47.4282,48.5946,19908663.226916
2018-12-11,49.0143,49.5377,48.8987,49.0793,17975853.336088
2018-12-12,48.1954,48.5296,47.7303,47.7448,22653137.583847
2018-12-13,47.538,47.9546,47.3787,47.6118,18531346.420834
2018-12-14,47.4942,47.9546,47.3281,47.602,16740126.709548
2018-12-17,47.5855,47.7954,46.3104,46.661,22665537.291027
2018-12-18,46.6522,47.2777,46.1267,46.4104,22657446.541295
2018-12-19,46.4676,47.4699,46.287,46.5861,25142763.620429
2018-12-20,46.6337,46.7104,45.2517,45.9277,32251518.938323
2018-12-21,45.7363,47.1446,45.2361,45.8014,66436298.740796
2018-12-24,45.6003,45.9034,44.1513,44.2416,18078698.935278
2018-12-26,44.3931,45.4275,43.6997,45.4022,21548018.186049
2018-12-27,45.2935,46.0112,44.4921,45.9937,21020949.805787
2018-12-28,46.1783,46.5861,45.7849,46.0947,17712301.642426
2018-12-31,46.3104,46.893,45.9277,46.8853,18383921.387802
2019-01-02,46.8357,46.8357,46.1034,46.7163,16750701.931042
2019-01-03,46.9532,47.5283,46.7522,46.8853,23076683.904932
2019-01-04,47.1116,47.4447,46.661,47.0028,20427255.779766
2019-01-07,47.3369,47.7526,47.1611,47.3029,19603647.727903
2019-01-08,47.7594,48.9462,47.5777,48.6878,25690185.518213
2019-01-09,48.6034,48.6364,47.9041,48.0741,21522919.152426
2019-01-10,48.2741,48.6209,47.9197,48.5364,16922964.474353
2019-01-11,48.7384,49.088,48.3839,48.8899,18752506.62201
2019-01-14,48.7296,48.9987,48.5985,48.8987,13460478.807951
2019-01-15,48.6539,49.1172,48.5189,48.9559,11936304.289161
2019-01-16,48.8141,48.8141,48.0304,48.0964,15916337.44466
2019-01-17,48.1644,48.3683,47.3651,47.8876,18066927.295971
2019-01-18,47.9633,48.4208,47.8973,48.1052,19940404.335686
2019-01-22,48.2237,48.3587,47.5195,48.0207,21699474.179275
2019-01-23,48.0119,48.7637,47.9721,48.6704,17930632.449321
2019-01-24,48.5442,48.5791,47.6089,48.0876,14827398.516706
2019-01-25,48.1809,48.4247,47.3816,47.5243,21132266.084291
2019-01-28,47.2893,47.3739,46.1773,46.4036,30802978.205965
2019-01-29,45.1827,45.7558,44.6369,44.8962,40099413.357045
2019-01-30,44.7437,45.5178,44.0541,45.5042,32350881.334874
2019-01-31,45.544,46.5046,45.106,46.3948,33923813.483281
2019-02-01,46.524,46.5988,45.8995,45.9646,16351522.584142
2019-02-04,46.0092,46.0841,45.2245,45.5353,18773101.070488
2019-02-05,45.5887,45.7877,45.175,45.6198,16762614.628215
2019-02-06,45.5945,45.8102,45.2332,45.3264,13518808.809706
2019-02-07,45.175,45.2692,44.6758,45.1399,14758638.469802
2019-02-08,44.9632,45.4672,44.9118,45.4605,14254846.696715
2019-02-11,45.61,45.815,45.3837,45.544,11633482.909223
2019-02-12,45.8801,46.152,45.6644,45.8558,13324307.515637
2019-02-13,45.7965,46.152,45.7402,45.9072,14104303.975953
2019-02-14,45.8237,45.9403,45.4556,45.5256,13279856.784229
2019-02-15,45.9072,46.5046,45.7713,46.4783,18655036.666031
2019-02-19,46.3948,46.9008,46.1909,46.7144,14564851.731639
2019-02-20,46.657,47.1126,46.5463,46.9843,13504048.1851
2019-02-21,46.8066,47.7914,46.7319,47.3146,17422157.966922
2019-02-22,47.5496,48.1402,47.5243,47.9633,14875251.110817
2019-02-25,48.0304,48.2567,47.6526,47.843,17862007.282566
2019-02-26,47.8789,48.1052,47.5768,47.7283,14247623.91619
2019-02-27,47.6526,47.8031,47.4836,47.7944,10636586.813064
2019-02-28,47.8128,48.5442,47.7944,47.9633,18682991.864041
2019-03-01,48.0478,48.1566,47.4836,47.9954,12986305.068306
2019-03-04,48.1566,48.3207,46.9008,47.3903,16228509.828552
2019-03-05,47.2641,47.3301,46.7775,47.2553,18690790.201845
2019-03-06,47.3476,47.5418,46.7221,46.9173,16538005.201841
2019-03-07,46.9843,47.5243,46.9522,47.4398,15005484.587694
2019-03-08,47.4914,47.7594,47.1873,47.6341,12600038.179078
2019-03-11,47.8274,48.549,47.8205,48.5189,16172370.857011
2019-03-12,48.5607,48.9676,48.3334,48.3926,15205818.676014
2019-03-13,48.3402,48.6539,48.3169,48.586,16814305.643681
2019-03-14,48.6286,48.9443,48.4607,48.8306,14417068.391034
2019-03-15,48.9065,49.2988,48.8161,49.2017,28144205.254563
2019-03-18,49.1007,49.1424,48.5014,48.9336,14440545.774004
2019-03-19,48.9559,49.0414,48.2926,48.4529,15976858.476631
2019-03-20,48.4607,48.9191,48.1236,48.5946,14126023.798501
2019-03-21,48.5189,49.2852,48.5092,49.1172,12959477.303606
2019-03-22,49.0084,50.5585,48.9812,50.3565,29817580.899957
2019-03-25,50.2467,50.7139,50.1622,50.6264,18351222.732931
2019-03-26,50.812,51.1344,50.7061,51.0887,14617096.682375
2019-03-27,51.0295,51.5646,50.9616,51.2985,15772278.237649
2019-03-28,51.2985,51.3083,49.2434,49.7844,24384248.110947
2019-03-29,49.8854,49.9388,49.1424,49.8242,20511654.716677
2019-04-01,50.0467,50.0603,49.5377,49.7912,19381000.756224
2019-04-02,49.8999,49.9087,49.1589,49.3192,13538631.043587
2019-04-03,49.5318,49.7756,49.2182,49.6067,18384821.275211
2019-04-04,49.5794,49.8009,49.5222,49.7067,10414961.223892
2019-04-05,49.732,49.7961,49.5639,49.7912,13645004.119053
2019-04-08,49.732,49.8242,49.4756,49.8242,13861892.429082
2019-04-09,49.6892,49.8505,49.4075,49.7155,12233909.616906
2019-04-10,49.7155,49.967,49.6796,49.8941,10316368.982698
2019-04-11,49.9262,49.9932,49.5396,49.8505,10830735.977278
2019-04-12,50.0117,50.0485,49.8155,50.0019,12742660.03732
2019-04-15,50.1487,50.1855,49.8776,49.9786,9093977.987429
2019-04-16,50.0485,50.2059,49.931,50.0485,12028151.493259
2019-04-17,49.7155,49.765,49.0667,49.1871,18205683.962753
2019-04-18,48.9559,49.5445,48.7617,49.4075,15493251.363475
2019-04-22,49.493,49.7912,49.2794,49.6892,14038201.376879
2019-04-23,49.0511,49.1366,47.9245,48.651,27592367.318907
2019-04-24,48.8131,49.0084,48.2946,48.5908,15537975.973661
2019-04-25,48.3703,48.4374,47.4593,47.5438,20469852.166524
2019-04-26,47.7235,48.3655,47.5215,48.1644,19182678.544332
2019-04-29,48.3101,48.6665,48.2751,48.3868,16428264.241115
2019-04-30,48.5131,48.9055,48.3139,48.684,18171576.788459
2019-05-01,48.718,48.7782,48.1139,48.1139,13658855.589674
2019-05-02,48.3606,49.5698,48.2498,48.5131,16957437.163557
2019-05-03,48.651,48.8287,48.4131,48.7277,11028435.269395
2019-05-06,48.379,48.5985,48.3023,48.446,11824790.323721
2019-05-07,48.2577,48.3655,47.9527,48.2091,15228725.649803
2019-05-08,48.2343,48.2655,47.8856,47.9944,14198403.987434
2019-05-09,47.773,48.1488,47.6118,48.0789,17427191.776472
2019-05-10,48.0876,48.5568,47.8944,48.446,12578003.292973
2019-05-13,48.2848,48.8131,48.2343,48.3101,16163234.013906
2019-05-14,48.3189,48.684,48.0954,48.1402,15008289.271108
2019-05-15,48.1042,48.3868,47.8177,48.3606,12694352.351407
2019-05-16,48.5228,49.2036,48.3703,48.8472,13738297.938496
2019-05-17,48.5743,49.7834,48.5315,49.4503,16958878.630804
2019-05-20,50.3526,51.5365,49.3746,50.2331,24563859.048358
2019-05-21,50.3099,50.7615,50.0204,50.6507,16465092.699648
2019-05-22,50.3021,50.541,50.1913,50.4381,13494407.858079
2019-05-23,50.2244,50.4604,49.832,50.1156,13752415.050938
2019-05-24,50.2865,50.5323,49.9447,50.4973,10285173.572241
2019-05-28,50.4031,50.9654,49.9359,49.9932,25680036.559177
2019-05-29,49.9447,50.1661,49.2978,49.528,15763122.861394
2019-05-30,49.0511,49.0511,48.1488,48.379,20539616.092404
2019-05-31,46.896,47.1942,46.1909,46.2676,35143341.106827
2019-06-03,46.5463,48.0876,46.4463,47.9944,22928797.60238
2019-06-04,48.1809,48.5043,47.6069,47.8585,17856934.347477
2019-06-05,48.1566,48.8472,48.0954,48.549,13536102.298188
2019-06-06,48.5315,49.2172,48.5315,48.9812,11637728.030264
2019-06-07,49.3649,49.4901,48.651,48.7277,13693139.858517
2019-06-10,48.8374,48.8374,47.6293,47.8002,17568244.494654
2019-06-11,48.0954,48.8627,47.8255,48.379,18065800.892279
2019-06-12,48.5228,49.0035,48.5228,48.8287,13991959.107607
2019-06-13,48.9482,49.1521,48.8374,49.0511,10829509.700498
2019-06-14,49.1017,49.8505,48.9657,49.6135,13892863.382496
2019-06-17,49.5095,49.6543,48.7277,49.0589,12953502.421869
2019-06-18,49.2211,49.3697,48.6549,48.8035,14398970.769752
2019-06-19,48.8549,49.2463,48.6762,49.0589,12353712.019014
2019-06-20,49.2891,49.3318,48.4635,48.8131,17976371.234677
2019-06-21,48.5985,49.3065,48.5985,49.1784,26400785.626796
2019-06-24,49.3571,49.9398,49.3143,49.6037,10738974.231595
2019-06-25,49.528,49.5941,49.2978,49.3746,12418622.31875
2019-06-26,49.5183,49.5611,48.4558,48.5131,17670118.133073
2019-06-27,48.6597,48.8374,48.3946,48.7354,10717250.290568
2019-06-28,48.7103,48.889,48.379,48.6335,17155470.05238
2019-07-01,48.8802,48.8802,48.1809,48.2343,18595660.570901
2019-07-02,48.4199,49.4999,48.3606,49.4852,17605105.901009
2019-07-03,49.4756,49.5853,49.0842,49.4852,9911926.2211096
2019-07-05,49.4425,49.8116,49.1784,49.6397,8150689.0285545
2019-07-08,49.3386,49.63,49.2133,49.2794,14153133.678933
2019-07-09,48.987,49.021,48.3936,48.5237,19453459.196236
2019-07-10,48.7734,49.1259,48.6782,49.0308,12673317.225801
2019-07-11,49.2201,49.3658,48.7209,48.9617,11678528.760681
2019-07-12,49.0822,49.2629,48.9006,49.1929,11241497.513504
2019-07-15,49.2794,49.7203,49.1929,49.531,13641629.026457
2019-07-16,49.5727,49.6591,49.3755,49.3842,12271936.552491
2019-07-17,49.5125,49.63,49.1075,49.2201,9203376.084875
2019-07-18,49.2201,49.3065,48.8423,49.2123,8778452.1329504
2019-07-19,49.3581,49.426,48.6607,48.6782,14229815.617977
2019-07-22,48.6519,48.6695,47.602,47.7419,17737972.114851
2019-07-23,47.6982,47.8565,46.9329,47.7245,16384132.691739
2019-07-24,47.8332,48.382,47.6701,48.145,12990035.379616
2019-07-25,48.3169,48.6956,48.1197,48.48,12794921.461967
2019-07-26,48.583,49.2279,48.1693,49.0997,14337666.197372
2019-07-29,49.1075,49.4047,48.885,49.3493,11817981.45022
2019-07-30,49.2978,49.5475,48.6442,48.7121,15495764.664581
2019-07-31,48.6442,48.785,47.2417,47.5428,28361375.680324
2019-08-01,49.1259,49.2794,47.5069,47.535,21712647.13067
2019-08-02,47.4049,48.4276,47.1135,47.8187,20296436.449415
2019-08-05,47.57,48.0828,47.2494,47.4982,22020138.864487
2019-08-06,47.4982,47.7837,46.8512,47.3534,21795053.753922
2019-08-07,47.0863,47.7555,46.8018,47.3884,13793991.084809
2019-08-08,47.6215,48.0207,47.302,48.0149,13178320.860993
2019-08-09,47.8701,48.2227,47.7108,47.9828,10402375.15559
2019-08-12,48.043,48.076,47.3709,47.9041,11880414.48553
2019-08-13,47.8614,48.6005,47.7555,48.4888,12886603.926952
2019-08-14,48.2062,48.6179,47.7341,47.9284,17485866.700746
2019-08-15,47.7652,48.6695,47.6701,48.4276,14094550.39079
2019-08-16,48.583,48.7647,48.2265,48.7296,13861432.189183
2019-08-19,49.0055,49.461,48.7647,49.0308,12801717.980035
2019-08-20,48.9443,49.0308,48.3781,48.4033,11500678.472549
2019-08-21,48.8423,48.8423,48.2645,48.6782,8879774.9249566
2019-08-22,48.7296,48.9967,48.4558,48.8423,10779564.91964
2019-08-23,48.8511,48.9531,47.842,48.1003,15349677.10723
2019-08-26,48.179,48.7986,48.0129,48.7812,11029213.661708
2019-08-27,49.461,49.5979,49.1862,49.1862,19709629.547975
2019-08-28,49.2027,49.9923,49.1259,49.8475,17723496.694835
2019-08-29,50.0961,50.1573,49.3493,49.8378,9926196.7468515
2019-08-30,49.8835,50.2389,49.8067,50.0292,11582245.955941
2019-09-03,49.8067,50.0545,49.5377,49.9242,12172026.398388
2019-09-04,50.0961,50.3633,49.8573,50.0477,10749275.574311
2019-09-05,50.3905,50.4322,50.0505,50.3983,10736029.519934
2019-09-06,50.4847,50.8373,50.2963,50.8033,10370080.111548
2019-09-09,51.1714,51.1985,50.4419,50.4594,14937036.515487
2019-09-10,50.9664,51.4385,50.5662,51.3617,16260373.462039
2019-09-11,51.5249,51.7648,51.1985,51.724,14231181.923003
2019-09-12,51.6968,52.0863,51.5929,51.9813,11034038.458507
2019-09-13,51.6793,51.9998,51.3782,51.5783,12461518.324771
2019-09-16,51.5511,51.6016,50.915,51.1801,12730359.173609
2019-09-17,51.0256,51.5249,51.0256,51.4996,10351244.253112
2019-09-18,51.2752,51.5899,51.0791,51.5511,10067553.202775
2019-09-19,51.5929,51.9512,51.4385,51.5929,9034815.023529
2019-09-20,51.8434,51.9367,51.5861,51.86,24889386.62629
2019-09-23,51.724,52.2048,51.5511,51.7919,10960219.891187
2019-09-24,52.0863,52.4709,51.9648,52.0493,15535214.534264
2019-09-25,52.1096,52.1785,51.7055,51.8434,11300786.090978
2019-09-26,51.7317,52.1873,51.6706,51.9901,8670899.1135802
2019-09-27,52.093,52.2125,51.6288,51.8687,9066683.8051135
2019-09-30,52.0415,52.3805,51.8949,51.9221,11433764.533341
2019-10-01,51.9551,51.9813,51.4481,51.4841,14553697.864009
2019-10-02,51.352,51.3714,50.5089,50.673,14137987.976649
2019-10-03,50.7517,50.8528,50.1738,50.7595,11793860.555085
2019-10-04,50.7265,51.5929,50.7168,51.5249,11837438.169191
2019-10-07,51.5423,52.1183,51.5249,51.8279,16138288.393583
2019-10-08,51.7152,51.7735,51.0014,51.3714,16655668.054709
2019-10-09,51.622,51.6666,51.214,51.4656,12269432.517961
2019-10-10,51.5016,52.1572,51.4491,51.9969,13925358.172714
2019-10-11,52.1523,52.4699,52.0474,52.0843,13065633.129366
2019-10-14,52.0843,52.1251,51.7618,51.7968,8790658.2716712
2019-10-15,51.861,52.7447,51.7968,52.6214,13603234.516724
2019-10-16,52.2659,52.501,52.1008,52.396,10736680.239433
2019-10-17,52.3446,52.5194,52.2825,52.501,8441823.1979807
2019-10-18,52.5253,53.2731,52.4136,53.0556,14206407.21951
2019-10-21,53.0225,53.2119,50.3322,52.7942,13165833.636159
2019-10-22,53.2032,53.2119,52.5883,52.8127,11279042.587182
2019-10-23,52.6661,53.2906,52.6214,52.9098,12038088.350686
2019-10-24,52.9098,53.0303,52.501,52.6486,12904965.130816
2019-10-25,52.6661,52.9098,51.4569,52.465,17301748.089331
2019-10-28,52.5097,52.7136,52.1746,52.2999,16824272.360072
2019-10-29,52.2397,52.4233,52.2048,52.3096,12219876.933259
2019-10-30,52.5427,53.0749,52.501,52.8574,13964996.462757
2019-10-31,52.8409,52.8574,52.2309,52.5514,14068655.461323
2019-11-01,53.2663,53.308,52.2825,52.465,11079757.681093
2019-11-04,51.8658,52.6739,51.7531,52.0309,11659990.46227
2019-11-05,51.8843,52.0309,51.5802,51.7094,12249260.213463
2019-11-06,51.8843,52.2572,51.8259,52.2572,10686853.864813
2019-11-07,52.3679,52.6486,52.1047,52.6039,16804714.738393
2019-11-08,52.1873,52.2825,51.2413,51.5802,20303868.242691
2019-11-11,51.5355,51.8745,51.4549,51.8056,8922385.7263872
2019-11-12,52.0658,52.093,51.3976,51.553,8874818.3368671
2019-11-13,51.4074,51.7269,51.1004,51.6307,11851307.143343
2019-11-14,51.214,51.5705,51.1354,51.5705,10967097.749192
2019-11-15,51.6919,51.7357,51.3277,51.7182,13530605.159882
2019-11-18,51.6744,51.6744,51.315,51.658,11696727.28467
2019-11-19,51.6482,51.9269,51.5171,51.7094,12074710.885326
2019-11-20,51.7006,51.8492,51.352,51.6919,14225928.804509
2019-11-21,51.8056,51.8745,51.5094,51.8056,9269697.9928935
2019-11-22,51.8492,52.1717,51.8492,51.9269,12359560.257557
2019-11-25,51.9969,52.0173,51.4608,51.6045,12250857.153248
2019-11-26,51.7531,52.0658,51.3879,52.0474,13748729.013264
2019-11-27,52.1523,52.3776,52.1348,52.2309,10119853.752962
2019-11-29,52.2825,52.6039,52.2825,52.3534,7814619.1769525
2019-12-02,52.3184,52.3446,51.823,52.1086,10520851.407831
2019-12-03,52.1348,52.3184,51.7783,52.2659,12171663.972336
2019-12-04,52.162,52.6913,52.0134,52.6039,9479522.0837944
2019-12-05,52.6913,52.9438,52.4184,52.8574,11291171.504443
2019-12-06,52.9972,53.2576,52.9351,53.1789,10698122.020205
2019-12-09,52.9972,53.109,52.9002,53.0225,10920135.775915
2019-12-10,53.143,53.2119,52.8321,53.2119,9540187.2624893
2019-12-11,53.3255,53.3809,53.005,53.0827,11114234.488775
2019-12-12,53.1002,53.5606,53.1002,53.1614,9863024.4447668
2019-12-13,53.1526,53.1789,52.362,52.8476,12180875.977662
2019-12-16,52.7767,53.2478,52.7622,53.2119,13228396.403522
2019-12-17,53.3605,53.6257,53.3177,53.4392,15705314.876706
2019-12-18,53.4557,53.6217,52.8574,52.8914,19899956.764745
2019-12-19,52.9253,53.1206,52.7399,52.8409,15604324.651786
2019-12-20,53.4129,54.0734,53.1342,53.9432,49453598.834123
2019-12-23,53.8898,54.0122,53.2906,53.3605,10906059.848252
2019-12-24,53.4129,53.4129,53.0293,53.2576,7640540.3849103
2019-12-26,53.2576,53.3352,53.109,53.2663,9342222.3285506
2019-12-27,53.3528,53.5518,53.2303,53.4741,9397451.1164867
2019-12-30,53.5781,53.6121,53.0876,53.1954,7785000.1138922
2019-12-31,53.1954,53.3605,52.9604,53.3605,9745374.9769533
2020-01-02,53.344,53.4032,52.8476,53.0556,12681688.032026
2020-01-03,52.6574,52.8321,52.2048,52.4922,15261790.849202
2020-01-06,52.2397,52.6574,52.2125,52.3776,17370984.850047
2020-01-07,52.2309,52.295,51.7783,51.7968,17023956.758512
2020-01-08,51.856,52.2309,51.823,51.891,18329693.389982
2020-01-09,51.7124,52.16,51.6327,51.6764,22933849.94508
2020-01-10,51.8269,52.0717,51.6686,51.8007,13424600.688181
2020-01-13,51.8269,52.1329,51.6152,51.9395,16125910.308412
2020-01-14,51.8075,51.9231,51.5967,51.8434,14462151.308793
2020-01-15,52.0279,52.1775,51.6939,51.8959,11719832.975014
2020-01-16,52.1426,52.5544,52.0027,52.397,12173637.752845
2020-01-17,52.4145,52.8185,52.3689,52.8001,17783784.003188
2020-01-21,52.8613,53.0992,52.7749,52.9671,14642386.195598
2020-01-22,53.0817,53.4062,52.9321,53.108,10075109.580006
2020-01-23,53.0205,53.1526,52.6865,53.1342,12650988.898149
2020-01-24,53.1255,53.2673,52.7826,52.9321,11596485.593098
2020-01-27,52.5456,53.003,52.3534,52.6068,13076102.300055
2020-01-28,52.6699,53.5645,52.5728,53.3012,17500592.318291
2020-01-29,53.4333,53.4946,52.195,52.2747,15287916.413428
2020-01-30,51.5443,52.1504,51.2296,52.1251,19040465.445016
2020-01-31,52.1076,52.7311,51.9056,52.195,16266286.566609
2020-02-03,52.3446,52.4068,50.9392,50.9752,17732390.547748
2020-02-04,50.9927,51.4297,50.6236,51.1849,15857419.530192
2020-02-05,51.3967,51.9745,51.2985,51.9231,11697677.623433
2020-02-06,51.9843,52.397,51.861,52.195,11711158.431047
2020-02-07,52.3883,52.8185,52.2825,52.6331,10725659.192714
2020-02-10,52.6243,52.8972,52.4854,52.8972,9418216.4817942
2020-02-11,52.8536,52.9953,51.1597,51.5365,25609732.08308
2020-02-12,51.4393,51.6851,51.0353,51.1325,23844340.375996
2020-02-13,51.2539,51.655,50.8867,51.5016,22161267.77451
2020-02-14,51.5327,51.6453,51.1752,51.3772,10407498.542032
2020-02-18,51.5967,51.5967,50.7644,50.8508,14157178.024179
2020-02-19,51.0441,51.4393,50.7198,51.1238,15536483.025441
2020-02-20,51.0092,51.2471,50.878,51.0092,19073411.208557
2020-02-21,50.8508,51.1509,50.7547,51.1063,17884215.14474
2020-02-24,51.0178,51.5365,50.913,50.9218,21091791.743244
2020-02-25,50.9654,51.2772,49.9292,50.1573,22075687.864076
2020-02-26,50.3866,50.8158,49.9651,50.1748,19137252.763293
2020-02-27,49.8592,50.3866,48.3227,48.348,29503326.625514
2020-02-28,47.1193,47.5768,45.8218,47.5603,52249887.760855
2020-03-02,48.4364,50.5294,48.1896,50.3341,35002650.814695
2020-03-03,50.236,50.9752,48.4898,48.9113,31317434.777437
2020-03-04,49.7097,51.1509,49.2716,51.0353,20073125.373184
2020-03-05,49.9379,50.508,49.6047,50.1933,24199554.971872
2020-03-06,48.5509,50.236,48.38,49.9379,25635527.139458
2020-03-09,47.7428,50.5575,47.4263,49.0239,36284902.855859
2020-03-10,49.2356,49.9573,47.3466,49.631,39096260.263416
2020-03-11,48.6121,48.7627,47.5787,48.1479,24117098.926885
2020-03-12,45.6168,47.4175,44.5631,44.9584,51941708.241238
2020-03-13,46.5415,47.7428,45.1759,47.5691,52093574.023009
2020-03-16,44.6961,46.7144,43.045,44.7748,42124940.480416
2020-03-17,45.2235,48.7171,45.2138,47.6894,38603333.034892
2020-03-18,47.4098,49.1113,44.6776,47.6992,43750057.86163
2020-03-19,47.2078,48.2265,46.3424,47.0834,37608970.83223
2020-03-20,46.2938,46.5745,44.529,45.4877,52400843.359023
2020-03-23,44.4417,46.7785,43.1412,44.1774,44669870.467154
2020-03-24,45.6256,45.6256,43.1868,43.8977,46266189.39202
2020-03-25,43.3451,45.5839,42.8868,43.8531,43902558.91861
2020-03-26,43.5452,47.3291,43.4753,47.0145,37145136.53122
2020-03-27,45.7927,47.2767,45.2585,46.3385,28884306.019969
2020-03-30,46.9707,48.3227,46.4871,48.0935,23527976.411275
2020-03-31,47.4807,47.8944,47.0232,47.1805,24201705.846928
2020-04-01,46.1015,46.9358,45.8033,46.4696,21264516.585694
2020-04-02,47.0319,48.7354,46.6201,48.5151,22957678.428287
2020-04-03,48.2965,48.5073,47.6623,48.0323,20057229.078311
2020-04-06,48.9725,49.9991,48.278,49.7902,23100068.62215
2020-04-07,50.0865,50.8246,49.5348,50.036,24810066.802184
2020-04-08,50.2817,50.9479,49.7194,50.7547,20765245.871664
2020-04-09,50.5099,51.5676,50.4837,50.9819,22188941.886407
2020-04-13,50.9363,51.1228,50.0224,50.2981,14621877.205536
2020-04-14,50.8654,51.8337,50.5556,51.6016,18889598.394123
2020-04-15,51.0878,51.4879,50.3341,50.5294,20700406.615671
2020-04-16,50.8489,51.4792,50.4604,51.1752,20084203.048974
2020-04-17,51.5317,52.0823,51.2481,51.8861,16961524.752821
2020-04-20,51.5676,52.2843,51.4471,51.5919,15776193.880463
2020-04-21,50.9363,51.5122,50.3409,50.4303,16037889.170234
2020-04-22,50.9538,51.9843,50.7945,51.4695,14312571.282226
2020-04-23,51.5851,52.0639,51.0082,51.113,17671480.319621
2020-04-24,51.1597,51.4695,50.4351,51.416,17321316.007205
2020-04-27,51.416,51.7357,50.7682,51.3102,18083526.820935
2020-04-28,51.32,51.8152,51.1413,51.3277,15089279.13798
2020-04-29,51.8152,52.0104,51.2122,51.5851,20075517.179194
2020-04-30,51.3277,51.4423,50.776,50.9907,19753603.565573
2020-05-01,51.2646,51.2917,50.1729,50.44,15613029.054717
2020-05-04,50.4575,50.6168,49.526,49.9155,13332832.764782
2020-05-05,49.7038,50.5371,49.7038,50.1555,12283608.318711
2020-05-06,50.0224,50.2904,49.2949,49.3833,14038996.243104
2020-05-07,49.7912,49.8349,48.9705,49.3318,15868331.437249
2020-05-08,49.8981,50.6168,49.731,50.5905,12506612.568345
2020-05-11,50.475,50.5061,49.9117,50.0573,14237770.457939
2020-05-12,50.37,50.37,49.2153,49.223,14779608.729382
2020-05-13,48.9559,49.3027,48.4237,48.682,23214948.413611
2020-05-14,48.3723,48.7539,47.7954,48.7364,17868444.463442
2020-05-15,48.4878,48.6024,48.1139,48.5577,11462907.91221
2020-05-18,49.392,49.8806,48.8511,49.4542,17733195.710166
2020-05-19,49.1958,49.3027,48.2081,48.2645,20806667.462617
2020-05-20,48.4082,48.7219,47.9741,48.1595,24117239.984752
2020-05-21,48.3101,48.4966,47.805,47.9031,20506937.000303
2020-05-22,47.8944,48.1838,47.636,48.0158,22488701.178066
2020-05-26,48.7267,49.0317,48.0867,48.1936,23469578.454636
2020-05-27,48.4693,49.0123,48.3101,48.9394,19225604.409318
2020-05-28,49.3318,49.5163,48.9521,49.4542,17390937.845599
2020-05-29,49.1075,51.2917,48.7171,50.9285,38595682.96229
2020-06-01,50.3244,50.5011,49.4814,49.5077,20461778.920323
2020-06-02,49.5426,50.1117,49.2949,50.0573,19492154.354852
2020-06-03,50.1642,50.573,49.9699,50.44,18124762.050764
2020-06-04,50.3604,50.9198,50.1555,50.7857,18193010.376796
2020-06-05,51.2549,51.5851,50.6614,51.2481,19272741.417903
2020-06-08,51.1674,51.656,50.8304,51.5588,16858626.643037
2020-06-09,51.2549,51.5919,50.9198,51.353,16371683.562826
2020-06-10,51.385,51.6773,51.2122,51.522,15378273.758165
2020-06-11,51.016,51.4238,50.0573,50.102,26378623.067879
2020-06-12,50.2613,50.4216,49.5163,50.1729,19299265.444861
2020-06-15,49.4629,50.1816,49.0637,49.8349,16707448.647067
2020-06-16,50.44,50.8742,49.9155,50.5196,16929601.401404
2020-06-17,50.7148,50.7411,50.1555,50.2807,12001566.718753
2020-06-18,50.1467,50.5556,50.0321,50.4934,10162234.949252
2020-06-19,50.9013,51.0082,49.7038,49.8446,32497990.274731
2020-06-22,49.6222,49.934,49.3571,49.4017,13896460.872897
2020-06-23,49.4814,49.5659,48.7364,48.7627,23340974.865367
2020-06-24,48.4082,48.4237,47.4438,47.8653,27935815.423573
2020-06-25,47.8468,48.2683,47.3418,48.1761,19291783.200232
2020-06-26,47.9643,47.9828,46.9066,47.1825,34039423.274941
2020-06-29,47.3155,48.5577,47.3155,48.5402,17948497.376605
2020-06-30,48.7452,49.0686,48.247,48.9326,19621042.119093
2020-07-01,48.8957,49.1075,48.4422,48.5228,14457219.43157
2020-07-02,48.8598,49.1754,48.585,48.6286,17818097.101376
2020-07-06,49.1259,49.1968,48.7364,49.0278,12653955.231819
2020-07-07,48.7452,49.1075,48.6374,48.8511,15007185.519045
2020-07-08,48.9142,49.2055,48.6568,49.1531,17261856.512899
2020-07-09,49.0492,49.0492,48.243,48.4131,19629994.660314
2020-07-10,48.3237,48.987,48.3237,48.9065,17439372.174706
2020-07-13,49.1386,49.1531,48.5918,48.8695,17030347.606512
2020-07-14,48.852,49.9475,48.7073,49.7582,17474326.725818
2020-07-15,49.9107,50.0097,49.3814,49.4173,15491097.399561
2020-07-16,49.2483,50.1088,49.1483,50.0632,15016276.029274
2020-07-17,50.2603,50.7955,50.1632,50.5303,15052192.244963
2020-07-20,50.5119,50.5119,49.9525,50.1437,11780061.595057
2020-07-21,50.1185,50.71,50.0778,50.1185,14061987.645688
2020-07-22,50.1185,50.2127,49.697,50.0379,12505035.191329
2020-07-23,50.0903,50.3409,49.7232,50.1282,18627672.469592
2020-07-24,50.576,51.6706,50.3866,51.0237,20034809.114528
2020-07-27,51.1597,51.4549,50.7198,51.0421,13711830.540608
2020-07-28,51.2034,51.7871,51.1325,51.5889,14990957.686706
2020-07-29,51.4909,51.7735,51.3025,51.5638,10408436.525361
2020-07-30,51.3461,51.5715,51.2849,51.4268,14078547.015494
2020-07-31,51.0237,51.6074,50.845,51.5889,18044274.638189
2020-08-03,51.9386,51.9386,51.2656,51.3743,15035327.078177
2020-08-04,51.3365,52.1815,51.3219,51.9745,12925531.779567
2020-08-05,52.1999,52.2271,51.522,51.6443,10931972.281249
2020-08-06,51.6074,52.0076,51.5638,51.9036,11553934.509597
2020-08-07,51.8939,52.5495,51.7424,52.5311,14243572.363608
2020-08-10,52.6398,53.0885,52.4737,52.9448,13497748.973232
2020-08-11,53.2225,53.4994,52.2805,52.5146,14298334.733928
2020-08-12,52.5952,52.9253,52.5233,52.5952,12037612.666495
2020-08-13,52.3261,52.5952,52.2271,52.5233,8276805.0572031
2020-08-14,52.4883,52.9002,52.2805,52.7642,9711053.6418105
2020-08-17,52.7108,52.8914,52.5446,52.7574,9327783.9748363
2020-08-18,52.8293,53.3751,52.7574,53.1157,11287557.540131
2020-08-19,53.2769,53.3488,52.8914,53.0002,12051309.694196
2020-08-20,52.5952,53.0341,52.5864,52.9195,8981923.4717713
2020-08-21,52.9536,52.9904,52.5349,52.9448,12322010.035782
2020-08-24,53.0438,53.5014,52.9536,53.4654,12179612.634582
2020-08-25,53.5819,53.6276,53.1157,53.3304,12608977.335246
2020-08-26,53.2225,53.4012,52.8632,53.3673,16820051.949898
2020-08-27,53.4916,53.6625,53.3217,53.3401,12707492.35498
2020-08-28,53.3217,53.3217,52.7923,53.1866,13229627.828399
2020-08-31,52.9904,53.3488,52.9711,53.1964,16217401.264177
2020-09-01,53.0614,53.2187,52.7574,53.0964,14884745.231876
2020-09-02,53.0885,54.5153,52.9536,54.3278,24190881.457525
2020-09-03,54.5949,54.999,53.9763,54.3987,25767435.8072
2020-09-04,54.2812,55.1971,53.9054,54.2812,24790593.609301
2020-09-08,54.5687,54.5687,53.5101,53.8151,20578572.774364
2020-09-09,53.9588,54.5211,53.8237,53.8859,17711205.097699
2020-09-10,54.0569,54.0763,53.3217,53.4295,17616494.521878
2020-09-11,53.4751,53.8151,53.2769,53.6625,15514754.965937
2020-09-14,53.8703,54.5522,53.851,54.1384,13294964.390593
2020-09-15,53.951,54.8378,53.9412,54.391,10522651.18265
2020-09-16,54.3278,54.6842,54.1336,54.1831,14151028.107133
2020-09-17,54.391,54.7396,53.9412,54.3812,16708397.956211
2020-09-18,54.0122,54.694,53.9879,54.1667,25163189.211314
2020-09-21,53.851,53.9238,52.9711,53.5014,17683538.193139
2020-09-22,53.6091,54.1831,53.4159,53.6898,13591788.237165
2020-09-23,53.6994,53.9763,52.8195,52.8729,17176416.630713
2020-09-24,52.9536,53.4566,52.6398,53.1245,12117000.445485
2020-09-25,52.8195,53.3576,52.7826,53.3042,11895540.625045
2020-09-28,53.4566,53.6674,53.1177,53.2769,13270371.929745
2020-09-29,53.2051,53.3944,53.0438,53.1691,11150915.711724
2020-09-30,53.3673,53.5868,52.9953,53.3944,18215002.018883
2020-10-01,53.3129,53.4916,52.9807,53.3576,16208047.171366
2020-10-02,53.2138,53.443,53.0516,53.1691,11968246.173727
2020-10-05,53.5197,53.7082,53.1866,53.546,11651456.976169
2020-10-06,53.6363,53.8237,53.2498,53.3673,13955023.56865
2020-10-07,53.5101,53.6528,53.1332,53.5014,15236019.474071
2020-10-08,53.6257,54.1783,53.4887,53.6898,15728176.547237
2020-10-09,53.7432,54.0073,53.5897,53.816,10855026.759623
2020-10-12,53.816,54.1326,53.6518,54.0151,22282069.937116
2020-10-13,54.152,54.1695,53.3809,53.8432,24374895.047755
2020-10-14,53.9335,53.9888,52.9642,53.0012,18297193.451668
2020-10-15,52.7088,52.8632,52.3562,52.7554,15043907.926773
2020-10-16,52.6825,53.0012,52.6185,52.6554,14735915.797897
2020-10-19,52.7466,52.8729,51.7745,51.9745,17722152.011819
2020-10-20,52.1931,52.3106,51.4861,51.9299,20611791.387063
2020-10-21,51.8036,52.3465,51.42,51.4763,23700997.78413
2020-10-22,51.6395,52.3009,51.2568,52.0027,18343329.670136
2020-10-23,52.3825,52.5825,52.1202,52.5738,14199185.468605
2020-10-26,52.1737,52.4737,51.6764,52.4378,16753868.010887
2020-10-27,52.3378,52.4757,51.9833,52.0464,13508470.400689
2020-10-28,51.6259,52.0202,50.9052,51.0781,20638271.140384
2020-10-29,50.9392,51.9833,50.8149,51.4861,21107839.392176
2020-10-30,51.3383,51.7658,51.1315,51.6939,19443970.223274
2020-11-02,52.3106,52.7952,51.7026,52.3378,17734628.940457
2020-11-03,52.4378,52.9496,52.1659,52.3825,11789094.446597
2020-11-04,51.8755,52.4737,51.3228,51.9017,22915351.801828
2020-11-05,52.6185,53.4887,52.4281,52.7466,22221641.570897
2020-11-06,52.6825,53.2906,52.6185,53.0905,13214315.327762
2020-11-09,54.4599,54.9494,53.9792,54.2783,26752215.341531
2020-11-10,54.6775,55.7031,54.6037,55.4224,24311236.765284
2020-11-11,55.5953,55.6477,54.8523,55.3312,13446618.070755
2020-11-12,55.2495,55.3398,54.7328,55.1408,14660424.098951
2020-11-13,54.9951,55.504,54.7669,55.3855,11747327.933124
2020-11-16,55.1583,55.7487,55.0543,55.232,15753427.964541
2020-11-17,54.931,55.3486,54.7513,55.1039,12896775.537616
2020-11-18,55.4487,55.4671,54.695,54.7144,12897419.04978
2020-11-19,54.7862,54.8232,54.3336,54.6133,13960400.24148
2020-11-20,54.6133,54.7241,54.3735,54.4599,15683299.553372
2020-11-23,54.4328,54.7766,54.424,54.6328,12790950.219702
2020-11-24,54.9679,55.1505,54.7513,55.0038,17071598.280633
2020-11-25,55.031,55.0951,54.7241,54.796,11690825.505914
2020-11-27,54.896,55.0951,54.796,54.9494,6354226.4949688
2020-11-30,54.7144,54.9679,54.593,54.796,24076725.488545
2020-12-01,54.8145,55.2583,54.6804,54.9494,15746602.617128
2020-12-02,55.6934,56.1926,55.3398,55.6575,15621790.086718
2020-12-03,55.4302,56.0848,55.3661,56.0033,13160273.691065
2020-12-04,55.8254,56.0557,55.571,55.8304,11571239.323892
2020-12-07,55.8012,55.9653,55.4894,55.6477,13821048.454649
2020-12-08,55.4943,55.9653,55.2175,55.739,14795510.172351
2020-12-09,55.739,56.075,55.4127,55.7487,16479971.730491
2020-12-10,55.5662,55.6517,54.727,54.8872,17048867.371773
2020-12-11,54.4968,54.9057,54.3968,54.7416,15073889.415884
2020-12-14,54.9776,55.3855,54.2151,54.4065,17315763.269447
2020-12-15,54.488,55.0951,54.3968,54.9222,17503938.581542
2020-12-16,54.6037,54.8328,54.1191,54.3424,18924671.351473
2020-12-17,54.4065,54.5609,54.0705,54.4328,13334782.864043
2020-12-18,54.424,55.131,54.2336,54.8406,35178766.194033
2020-12-21,54.4784,54.5415,53.7723,53.9597,20469925.269506
2020-12-22,53.8063,53.8928,53.3906,53.5081,14286397.325886
2020-12-23,53.6984,53.7703,53.412,53.4799,15448085.04654
2020-12-24,53.5169,53.58,53.209,53.3711,8545273.1837953
2020-12-28,53.6616,53.68,53.1992,53.4984,16928953.770763
2020-12-29,53.544,53.7344,53.1896,53.344,17293317.565178
2020-12-30,53.3624,53.4625,52.6651,52.7369,20130679.041864
2020-12-31,52.6651,53.3352,52.6273,53.2906,14228707.747436
2021-01-04,53.4799,53.648,53.008,53.3809,21089848.85132
2021-01-05,53.3906,53.5984,53.0215,53.1361,17881923.211818
2021-01-06,53.344,54.0073,53.0982,53.7801,25002168.053287
2021-01-07,53.4197,53.8695,53.2449,53.6577,20812340.665852
2021-01-08,53.3828,53.5023,52.5942,52.9895,30991349.145758
2021-01-11,52.9419,53.2177,52.5165,52.6767,17127259.508744
2021-01-12,52.5029,52.668,51.9707,52.4932,24760382.51505
2021-01-13,52.4562,52.4854,52.1406,52.3106,18527653.175824
2021-01-14,52.1542,52.6456,51.9435,52.2912,20006472.957318
2021-01-15,52.0532,52.7136,51.9891,52.603,17218586.755014
2021-01-19,52.6592,52.7865,52.2367,52.3009,20530273.325407
2021-01-20,52.264,52.6117,51.9435,52.4932,21732126.501269
2021-01-21,52.4291,52.7233,52.3009,52.5029,14840180.212706
2021-01-22,52.4116,52.8885,52.0357,52.6845,17850416.856284
2021-01-25,52.6845,53.7402,52.4203,53.5576,24482304.95002
2021-01-26,52.2465,52.5068,51.7152,51.861,41333409.193269
2021-01-27,51.925,52.2183,50.4769,50.5401,40620308.139013
2021-01-28,50.4216,51.6414,50.4216,50.7615,26180043.451121
2021-01-29,50.4216,50.6692,49.9398,50.1923,28612966.284697
2021-02-01,50.6692,50.6692,49.7067,49.7611,22406226.599929
2021-02-02,49.8991,50.574,49.6601,49.9641,20697381.593692
2021-02-03,49.7893,50.3312,49.7339,50.2292,15172295.295954
2021-02-04,50.2021,50.7615,50.0467,50.5497,16102100.358356
2021-02-05,50.6051,51.0403,50.5779,50.7148,13165428.995711
2021-02-08,50.7615,50.8606,50.2292,50.4672,19511949.818627
2021-02-09,50.44,50.6955,50.1292,50.4216,21385790.314013
2021-02-10,50.6226,50.8256,50.3477,50.3846,17706761.260102
2021-02-11,50.44,50.4769,49.9447,50.0545,18978581.196878
2021-02-12,49.8913,50.1292,49.6708,49.6882,20024171.086248
2021-02-16,49.6057,49.7989,49.3483,49.6436,24101964.550416
2021-02-17,51.3375,52.4854,51.0004,52.2465,44305278.097219
2021-02-18,52.2008,52.8147,51.824,52.2367,22644963.434939
2021-02-19,52.5582,52.6214,51.6589,51.7512,20386461.227067
2021-02-22,51.824,52.1086,51.4763,51.7512,19476132.446406
2021-02-23,52.0813,52.7418,51.5996,52.2833,22974407.685303
2021-02-24,52.3291,52.6408,51.9532,52.364,18692994.617112
2021-02-25,51.4491,52.1261,51.0995,51.7978,26359552.456206
2021-02-26,51.7696,51.892,50.6877,50.6955,26108502.402051
2021-03-01,50.8702,51.2927,50.6789,50.7517,22416337.463045
2021-03-02,50.7051,50.8984,50.3477,50.4041,18744926.563531
2021-03-03,50.0175,51.3112,49.8738,50.7692,24912512.909023
2021-03-04,50.9266,50.9907,49.9913,50.2389,25843209.621878
2021-03-05,50.375,51.519,50.3477,51.3375,25740812.936774
2021-03-08,51.2927,52.5243,51.1723,52.062,25796151.893992
2021-03-09,52.164,52.3465,51.4938,51.522,22859277.696313
2021-03-10,51.9707,52.5213,51.2005,52.3291,20560053.009103
2021-03-11,52.264,52.4291,50.8518,50.8897,33065312.657474
2021-03-12,51.0897,51.4938,50.981,51.0004,24000254.621491
2021-03-15,51.1656,51.284,50.5128,51.0082,20707087.81636
2021-03-16,51.0636,51.2646,50.8216,51.0082,20773991.459374
2021-03-17,51.1276,51.4491,50.6877,51.1092,19489281.716554
2021-03-18,51.1092,51.6773,51.0256,51.623,21784084.188175
2021-03-19,51.7307,51.8143,51.2927,51.5588,42601243.473108
2021-03-22,51.219,51.9532,51.1276,51.8803,22532201.570711
2021-03-23,51.724,52.6408,51.6871,52.1727,21907772.374133
2021-03-24,52.0163,52.6506,51.9162,52.264,16165409.599829
2021-03-25,52.3009,52.7516,51.9794,52.603,19686135.691094
2021-03-26,52.6506,53.4012,52.603,53.3372,21415360.984958
2021-03-29,53.2546,54.0705,53.1265,53.9326,20264107.427932
2021-03-30,53.9685,54.0607,53.3828,53.7131,14441923.404844
2021-03-31,53.5382,53.648,53.2275,53.31,21305224.650359
2021-04-01,53.1896,53.5295,52.9273,53.447,14055048.010515
2021-04-05,53.6577,54.2074,53.5936,53.9685,15627162.64107
2021-04-06,53.9151,54.19,53.7956,54.19,13305928.808243
2021-04-07,54.2074,54.5114,53.8908,54.089,14418645.76805
2021-04-08,53.7801,53.8636,53.31,53.3721,17777151.194614
2021-04-09,53.3721,53.5586,53.0488,53.2701,14970768.908297
2021-04-12,53.4275,53.6373,53.21,53.3177,21114241.56599
2021-04-13,53.1604,53.5207,52.9652,53.3916,16715944.037247
2021-04-14,53.2799,53.8636,53.0876,53.4654,14990352.270463
2021-04-15,53.3352,53.6596,53.3177,53.4654,14394957.31309
2021-04-16,53.8073,54.188,53.5586,54.0034,21439765.025444
2021-04-19,54.2055,54.4017,53.8267,54.1045,12902330.334613
2021-04-20,53.8539,54.2443,53.7159,54.1045,17994339.123907
2021-04-21,54.1141,54.5201,53.7898,53.8733,19760377.432012
2021-04-22,53.6878,53.8267,52.9409,53.0769,22579130.596164
2021-04-23,52.9361,53.2518,52.6117,53.0934,19537451.433459
2021-04-26,53.1507,53.1769,52.6777,52.7612,16267549.909688
2021-04-27,52.4271,52.5572,52.0755,52.1863,23589999.658041
2021-04-28,52.2329,52.502,52.2048,52.2873,13881363.562726
2021-04-29,52.4,53.2934,52.3805,53.1128,19608317.052164
2021-04-30,53.141,53.613,52.7807,53.5489,18197098.995679
2021-05-03,53.9568,54.0481,53.6227,53.6693,18949895.99867
2021-05-04,53.7237,54.3453,53.6966,54.2987,23815675.770177
2021-05-05,54.3278,54.6231,54.3278,54.3822,13147455.958384
2021-05-06,54.5872,55.0125,54.3774,54.9378,15748992.363899
2021-05-07,54.4852,54.7348,54.2987,54.4104,16920528.394706
2021-05-10,54.7445,55.4573,54.6872,55.1524,24350183.151051
2021-05-11,55.4011,55.4011,54.0161,54.2443,19395416.45831
2021-05-12,53.9743,54.5774,53.8811,54.1219,15884427.478297
2021-05-13,53.7432,54.8445,53.7062,54.4939,14361990.957159
2021-05-14,54.6775,54.9067,54.3628,54.3822,14861027.94757
2021-05-17,54.5677,54.7348,53.6227,53.6878,24160223.508428
2021-05-18,53.2799,53.2799,52.4835,52.9837,28684234.484611
2021-05-19,52.3708,52.7612,52.2134,52.7428,21814567.101964
2021-05-20,52.7331,53.0488,52.5855,52.6214,22413926.094265
2021-05-21,52.8719,53.0934,52.5757,52.7331,16700085.838294
2021-05-24,52.9002,53.0934,52.6117,52.7982,13998129.617042
2021-05-25,52.8166,52.8428,52.159,52.3349,17197268.484055
2021-05-26,52.3261,52.4096,52.1397,52.2232,15157740.595241
2021-05-27,52.1863,52.4,51.9085,52.159,33190269.33461
2021-05-28,52.2134,52.4835,52.159,52.3436,15138925.329195
2021-06-01,52.5855,52.6855,52.1124,52.2426,16104788.694771
2021-06-02,52.1765,52.669,52.0464,52.4922,14764776.031414
2021-06-03,52.5379,53.0196,52.4271,52.7982,15338261.716256
2021-06-04,52.7428,53.1604,52.7243,53.0934,12808130.450044
2021-06-07,53.0293,53.1225,52.8817,53.0022,12026827.402631
2021-06-08,53.039,53.0488,52.6214,52.9555,17114496.345894
2021-06-09,52.9555,53.3032,52.8263,52.8622,15869923.228938
2021-06-10,53.1225,53.3819,53.0196,53.1313,12965144.329124
2021-06-11,53.2701,53.3255,52.8263,53.1225,13953046.699283
2021-06-14,52.9934,53.0672,52.6777,52.9837,12850829.798748
2021-06-15,52.9837,53.2293,52.9652,53.0847,13600946.702279
2021-06-16,53.1604,53.1769,52.4737,52.4835,16920263.782504
2021-06-17,52.4922,52.7418,52.3534,52.3805,15930309.380758
2021-06-18,52.1765,52.1765,51.4909,51.724,41237080.055653
2021-06-21,51.9551,52.3436,51.8716,52.2523,14707695.987685
2021-06-22,52.5281,52.6117,52.1494,52.2329,14964980.387682
2021-06-23,52.3068,52.5855,51.9357,51.9551,17833354.002562
2021-06-24,52.0387,52.2698,51.9454,52.2329,16604946.940776
2021-06-25,52.1397,52.3708,52.0658,52.2426,15692051.318797
2021-06-28,52.2426,52.3534,52.0464,52.0562,14844450.044615
2021-06-29,52.0755,52.229,51.724,51.7415,16525950.417182
2021-06-30,51.6676,52.0192,51.6676,51.9182,15712938.179202
2021-07-01,52.0562,52.2873,51.9085,52.159,12596782.52234
2021-07-02,52.2426,52.4184,52.1319,52.297,12295211.100428
2021-07-06,52.3349,52.363,51.8891,52.2698,14910271.557575
2021-07-07,52.2134,52.4233,52.0804,52.3805,15533387.989339
2021-07-08,52.2377,52.4524,52.0493,52.1727,19620113.402338
2021-07-09,52.1911,52.6865,52.1164,52.5369,14681985.360102
2021-07-12,52.4621,52.805,52.3592,52.6117,14355917.231954
2021-07-13,52.7253,52.9225,52.4718,52.5564,13353129.653234
2021-07-14,52.5564,52.8749,52.5,52.7709,15818299.138737
2021-07-15,52.7709,53.0293,52.6962,52.9875,13675538.513816
2021-07-16,53.109,53.2119,52.8554,52.903,12420455.041393
2021-07-19,52.6311,52.8846,51.825,52.3223,23435011.040441
2021-07-20,52.4252,53.1934,52.0367,52.0785,21621117.049366
2021-07-21,52.9779,53.2683,52.397,52.4252,26962771.491869
2021-07-22,52.6117,52.7341,52.1164,52.4252,17322781.155699
2021-07-23,52.3126,52.5,52.1339,52.3602,15895807.86221
2021-07-26,52.3602,52.4116,52.0454,52.2659,16361249.399199
2021-07-27,52.163,52.7855,51.9794,52.6592,16249548.043016
2021-07-28,52.6962,52.7709,52.1815,52.2086,15577274.489283
2021-07-29,52.3679,52.6408,52.3602,52.4524,13705334.671423
2021-07-30,52.5,52.6408,52.2474,52.2659,14788603.485001
2021-08-02,52.5271,52.7108,52.1727,52.2474,14763492.095945
2021-08-03,52.2474,52.4252,52.0688,52.2183,13418473.422764
2021-08-04,52.0969,52.2008,51.7978,51.8823,17551907.522652
2021-08-05,51.9192,52.0037,51.7696,51.8152,13635667.529773
2021-08-06,51.8444,52.0881,51.7307,51.7405,13511527.340872
2021-08-09,51.7978,51.9289,51.6385,51.6472,14356973.621521
2021-08-10,51.6288,52.0279,51.5345,51.9843,12547442.128106
2021-08-11,52.1066,52.3271,52.0221,52.0688,12515815.307095
2021-08-12,52.1164,52.2843,52.0319,52.1339,11471158.252958
2021-08-13,52.1911,52.4524,52.1727,52.3504,8948405.2398088
2021-08-16,52.397,52.5369,52.0785,52.4524,13849662.609114
2021-08-17,52.3504,52.6592,52.2572,52.6408,12644171.787692
2021-08-18,52.5194,52.5369,51.957,51.9745,16108403.688702
2021-08-19,51.8152,52.1532,51.7132,51.8823,13532505.837408
2021-08-20,51.8444,52.1979,51.723,52.0221,11360827.320279
2021-08-23,52.0493,52.2008,51.9192,51.9289,12768106.052701
2021-08-24,51.9192,51.9289,51.5345,51.5443,16519105.506999
2021-08-25,51.554,51.6104,51.3578,51.4695,15652406.851037
2021-08-26,51.451,51.5861,51.1325,51.1606,16281969.730252
2021-08-27,51.2073,51.3753,51.0937,51.32,14102247.825887
2021-08-30,51.2917,51.4967,51.2355,51.32,12402569.52172
2021-08-31,51.2626,51.6657,51.1413,51.5345,19643124.367692
2021-09-01,51.5345,51.6754,51.3471,51.4792,13497735.588179
2021-09-02,51.4695,51.825,51.4365,51.8066,13745838.871435
2021-09-03,51.7599,52.0037,51.6939,51.9377,11748853.829168
2021-09-07,51.8901,52.0037,51.3471,51.3666,16543128.588284
2021-09-08,51.3375,51.6172,51.3375,51.451,12631738.103071
2021-09-09,51.3753,51.4122,51.0014,51.0101,20707994.911105
2021-09-10,51.1228,51.2208,50.8042,50.8139,17016158.420707
2021-09-13,50.9732,51.5122,50.9732,51.1781,22144139.025142
2021-09-14,51.2073,51.32,50.8596,50.9819,18076374.054533
2021-09-15,50.8887,51.2122,50.8887,51.1325,16360778.863105
2021-09-16,51.1781,51.3375,50.9266,51.0014,15401712.015596
2021-09-17,50.7294,51.0286,50.6547,50.8596,32871293.225313
2021-09-20,50.6547,51.1413,50.608,50.8421,21814935.705731
2021-09-21,50.8692,51.1975,50.608,50.6255,18043644.511079
2021-09-22,50.7294,50.9635,50.6158,50.6547,16977575.490611
2021-09-23,50.7848,51.1694,50.608,50.9917,15703461.561675
2021-09-24,50.9343,51.1325,50.8275,50.9441,13515454.3095
2021-09-27,51.0188,51.2073,50.9538,51.0383,14000299.025247
2021-09-28,51.0188,51.2451,50.6255,50.7479,20841296.653979
2021-09-29,50.6828,51.2122,50.6828,50.9538,15819649.999471
2021-09-30,51.0664,51.0762,50.5983,50.608,20004497.11757
2021-10-01,50.6158,51.1228,50.5236,50.879,19870301.665004
2021-10-04,51.0188,51.3918,50.8547,51.0664,19380210.008478
2021-10-05,51.1975,51.353,50.8975,51.0762,14106930.5352
2021-10-06,50.9168,51.1509,50.608,51.0937,22774642.976545
2021-10-07,51.2373,51.5307,51.0325,51.1033,19058225.351114
2021-10-08,51.0762,51.1694,50.4585,50.4778,22554650.363839
2021-10-11,50.4973,50.5264,49.2832,49.4736,33844096.226064
2021-10-12,49.4736,49.4736,48.4587,48.6675,44460309.958836
2021-10-13,48.5529,48.7432,48.2217,48.687,28737619.224091
2021-10-14,48.6111,49.2881,48.5063,49.227,29283945.606768
2021-10-15,49.3784,50.07,49.3173,49.5591,28483091.115393
2021-10-18,49.4542,49.6057,48.9609,49.2172,21994472.510541
2021-10-19,49.3027,49.7009,49.227,49.6348,16975386.519636
2021-10-20,50.0477,50.9518,49.9845,50.8294,32336975.294421
2021-10-21,50.981,51.1286,50.3166,50.6196,18743441.852268
2021-10-22,50.6488,50.6488,50.136,50.1846,16953476.217487
2021-10-25,50.2214,50.3457,49.7378,49.8524,16862065.57204
2021-10-26,49.967,50.4118,49.833,50.3264,16015996.371616
2021-10-27,50.4118,50.4409,49.7475,49.8991,15828464.571685
2021-10-28,50.0136,50.3924,49.8913,50.0603,19380041.150885
2021-10-29,49.7961,50.2973,49.6912,50.2409,18735110.171582
2021-11-01,50.4778,50.6022,50.1282,50.204,14953422.909223
2021-11-02,50.2973,50.3361,49.7815,49.8427,17839233.129689
2021-11-03,49.8621,50.3166,49.7961,50.1943,12909735.357783
2021-11-04,50.1651,50.1651,48.5432,49.1609,32493066.634464
2021-11-05,49.3221,50.0603,49.3221,49.53,18397185.975329
2021-11-08,49.5863,49.696,49.2172,49.6154,16859821.001613
2021-11-09,49.5863,49.6533,49.293,49.53,16890328.626269
2021-11-10,49.7009,50.0185,49.5008,49.8718,17150746.158289
2021-11-11,50.0039,50.0039,49.6445,49.73,11584638.79157
2021-11-12,49.7864,49.7961,49.5766,49.6252,15165136.351836
2021-11-15,49.7203,49.8145,49.3687,49.6814,15064104.942138
2021-11-16,49.7864,49.8913,49.3396,49.3591,16744701.308817
2021-11-17,49.3124,49.3591,48.9336,49.0463,18646439.343524
2021-11-18,48.8287,48.9657,48.4723,48.582,20556700.568136
2021-11-19,48.6199,48.6529,48.042,48.2217,22259937.237163
2021-11-22,48.2129,49.327,48.0226,48.8657,24001862.887091
2021-11-23,48.885,49.4396,48.885,49.0657,22684361.823649
2021-11-24,48.9511,49.4075,48.9142,48.9802,16321196.172512
2021-11-26,48.4966,49.493,48.4499,49.1123,17980886.116018
2021-11-29,48.9336,49.1609,48.6627,48.9802,19673007.013335
2021-11-30,48.6015,48.6956,47.4438,47.6623,50379598.422994
2021-12-01,47.8808,48.2761,47.1602,47.1873,27744331.944146
2021-12-02,47.2456,48.5159,47.197,48.0984,28861554.518719
2021-12-03,47.9663,48.8151,47.8992,48.7529,26063775.732625
2021-12-06,48.9609,49.2366,48.3159,48.4208,23660518.294985
2021-12-07,48.3548,48.3645,47.5292,48.1547,29273250.949417
2021-12-08,48.0886,48.2129,47.5486,47.8711,21571767.388557
2021-12-09,47.7856,47.7856,47.2777,47.5584,24921078.313327
2021-12-10,47.7195,47.7195,47.3972,47.5855,19510851.214661
2021-12-13,47.501,47.9167,47.1077,47.6711,29129941.305374
2021-12-14,47.7565,48.4917,47.5777,48.0226,33282432.631882
2021-12-15,48.1936,48.3916,47.8614,47.9274,25435168.340271
2021-12-16,48.0323,50.17,47.9274,50.0136,42284773.457583
2021-12-17,50.2973,50.4585,49.6445,50.4118,57592483.275547
2021-12-20,49.9942,50.573,49.9525,50.3361,24699277.688845
2021-12-21,50.4973,50.5634,49.9184,50.0427,25213249.309552
2021-12-22,49.8524,50.1555,49.3541,50.033,17388492.499377
2021-12-23,50.1088,50.3361,49.9379,49.9475,15737793.193012
2021-12-27,49.9573,50.0806,49.73,49.9475,20789184.524153
2021-12-28,49.9573,50.337,49.8816,49.9845,12792665.565726
2021-12-29,50.033,50.1321,49.6252,49.6445,15936183.359789
2021-12-30,49.6621,49.8427,49.3784,49.5396,16469876.311668
2021-12-31,49.493,49.596,49.188,49.2639,16781940.585515
2022-01-03,49.3687,49.833,49.2832,49.7203,19241293.750678
2022-01-04,49.9087,50.9246,49.8232,50.6955,27819909.101509
2022-01-05,51.047,51.8056,50.7343,51.218,30267406.198567
2022-01-06,51.6531,51.721,50.8761,50.9712,22743577.298141
2022-01-07,51.1053,52.161,51.1053,52.0454,27630224.367282
2022-01-10,52.2853,52.6117,51.6337,51.6909,25980353.904584
2022-01-11,51.7385,51.892,51.0092,51.4219,19382548.274275
2022-01-12,51.2306,51.4889,50.9421,51.2879,13317192.845156
2022-01-13,51.35,51.8444,51.0237,51.3549,18944506.970407
2022-01-14,51.4219,51.5278,50.9285,51.1247,19483928.724971
2022-01-18,50.9518,51.4035,50.4526,51.2684,22481864.504838
2022-01-19,51.3073,51.5084,50.7314,51.3355,19148784.501266
2022-01-20,51.3267,51.758,50.9324,51.2403,25321374.797342
2022-01-21,51.5569,51.7201,50.9236,51.0092,26361163.810663
2022-01-24,50.9616,51.5375,50.0884,50.8178,33906616.779029
2022-01-25,50.981,51.6715,50.1477,50.7605,33428157.763183
2022-01-26,50.4915,50.7216,48.7549,48.9559,43254387.726859
2022-01-27,48.8511,49.9641,48.7549,49.1191,36836601.792889
2022-01-28,49.3591,50.7887,49.1143,50.7605,30734001.938973
2022-01-31,50.3953,51.1636,50.0981,51.0771,26243971.493891
2022-02-01,51.2403,51.4316,50.0981,51.048,34438669.547105
2022-02-02,51.3937,52.0843,51.1441,51.6239,25178705.576604
2022-02-03,51.8152,52.363,51.5278,51.6142,22114387.141171
2022-02-04,51.3549,51.6521,51.0722,51.1539,16882708.412632
2022-02-07,51.0771,51.2014,50.3856,50.8557,16089771.69492
2022-02-08,50.8654,51.0188,50.4487,50.6838,14498144.745941
2022-02-09,51.0004,51.4889,50.7411,51.3355,17142760.429742
2022-02-10,51.182,51.3743,50.7605,50.8945,19430421.460776
2022-02-11,50.8081,51.2976,50.5682,51.1636,19627088.044573
2022-02-14,51.0955,51.2879,50.3759,51.115,16759653.442643
2022-02-15,51.1441,51.4219,51.0004,51.2014,13368744.861994
2022-02-16,51.0383,51.621,50.9421,51.2403,18006255.939559
2022-02-17,50.9518,51.4219,50.6449,51.4122,18198629.0102
2022-02-18,51.3937,51.7774,51.1247,51.6521,21154226.837794
2022-02-22,51.8152,51.8444,51.4219,51.7201,20695551.959908
2022-02-23,51.7201,51.7482,51.0869,51.249,18594010.090905
2022-02-24,50.8275,51.0092,49.6183,50.4623,31347740.596679
2022-02-25,50.9324,52.3339,50.9324,51.9309,32769832.464299
2022-02-28,51.6239,51.9114,51.2403,51.4986,31883585.453233
2022-03-01,51.3355,51.9978,51.1053,51.4413,25734058.633104
2022-03-02,51.4986,52.2086,51.3646,51.9503,21586042.032777
2022-03-03,52.1805,52.9147,51.9833,52.4485,28740250.931435
2022-03-04,52.2281,53.1498,52.06,52.8807,28052557.79664
2022-03-07,52.5349,53.005,52.295,52.4679,26015199.316033
2022-03-08,52.7369,53.1012,51.0383,51.0955,38066558.431963
2022-03-09,51.5472,51.6337,50.8654,50.9324,24021530.678052
2022-03-10,50.8557,51.182,50.6449,51.0771,18239641.842226
2022-03-11,51.2014,51.4122,50.8654,50.8945,21716984.917463
2022-03-14,51.2684,51.4986,50.3186,50.3759,24098971.446639
2022-03-15,50.5585,50.8557,50.0981,50.6255,21340855.661457
2022-03-16,50.7314,50.8557,49.8485,50.3672,29702233.66126
2022-03-17,50.3575,50.4148,49.8913,50.2419,23898238.895587
2022-03-18,50.0117,50.1748,48.7452,48.7452,73358055.60164
2022-03-21,49.292,49.7145,48.9083,49.0326,41574573.870971
2022-03-22,49.1191,49.3784,48.889,48.9366,29885485.333089
2022-03-23,48.985,49.3746,48.8987,48.9083,27084411.764717
2022-03-24,48.9754,49.1191,48.8657,48.9366,21976289.430844
2022-03-25,48.9948,49.3765,48.9083,49.2055,19563353.570263
2022-03-28,49.2822,49.3115,48.889,49.0997,22602920.983451
2022-03-29,49.2444,49.2629,48.8987,49.1764,29381975.675735
2022-03-30,49.1483,49.5416,49.0143,49.5222,24825412.250644
2022-03-31,49.5708,49.6563,48.8695,48.8792,32335634.729882
2022-04-01,48.9559,50.0738,48.7597,50.0117,31838216.301264
2022-04-04,49.9155,50.3759,49.5465,50.338,26888528.72133
2022-04-05,50.0884,50.7605,50.0214,50.6449,24126575.544413
2022-04-06,50.674,51.2684,50.439,51.048,29870003.974859
2022-04-07,50.9411,51.4559,50.5429,51.1548,23465596.916176
2022-04-08,51.2131,52.1357,50.9897,51.9901,25588335.561042
2022-04-11,52.3203,53.1265,52.1649,52.3494,34610604.671428
2022-04-12,52.3203,52.4951,51.8853,52.1261,21762453.94252
2022-04-13,52.0484,52.806,52.0484,52.5825,20384381.395754
2022-04-14,52.4466,52.6311,52.2329,52.2815,17416101.745247
2022-04-18,52.2134,52.7185,51.689,51.8541,14820659.657328
2022-04-19,52.0387,52.3543,51.9221,52.2038,13271816.485851
2022-04-20,52.2134,52.9225,52.1552,52.8448,20142831.640373
2022-04-21,53.039,53.9131,52.903,53.4275,33793285.535239
2022-04-22,51.9027,51.9998,49.9796,50.4167,46290063.178483
2022-04-25,49.8631,49.9602,48.1149,48.8336,47391691.136686
2022-04-26,48.8141,49.1929,47.9498,47.9886,30381714.551227
2022-04-27,48.0857,48.0857,47.0271,47.0659,31487865.627726
2022-04-28,47.2893,47.7555,46.9106,47.0076,33989472.316366
2022-04-29,46.7745,46.8134,44.8418,44.968,42229022.65258
2022-05-02,45.172,45.7014,44.2386,44.9001,34296019.889138
2022-05-03,45.0555,46.0461,44.735,45.813,34248288.790123
2022-05-04,45.8811,47.0223,45.6479,46.9785,30440261.802689
2022-05-05,46.6483,46.9397,46.0461,46.4638,21276400.453523
2022-05-06,46.2307,47.0465,46.154,46.8814,19894332.983244
2022-05-09,46.7454,47.4544,46.3763,47.2213,25113769.536382
2022-05-10,47.4932,48.0177,46.3958,46.7454,23688719.572047
2022-05-11,46.794,47.1243,46.251,46.5026,20729512.928239
2022-05-12,46.4347,46.794,46.0461,46.6775,22264406.815247
2022-05-13,46.862,47.0562,46.2404,46.794,21704867.326015
2022-05-16,46.5998,47.7846,46.3861,47.6293,23428631.518255
2022-05-17,47.5418,47.7895,47.1339,47.5321,22695966.664604
2022-05-18,47.5418,48.0372,47.2311,47.4836,23027517.516387
2022-05-19,47.0659,47.7652,46.7454,47.6875,23873160.454354
2022-05-20,47.6293,48.1731,47.5127,48.1052,24898067.347973
2022-05-23,48.3577,48.8239,48.0711,48.2412,17258259.0225
2022-05-24,48.2605,49.3581,47.4544,49.2221,26167436.79043
2022-05-25,49.0472,49.7951,48.9404,49.766,20418880.855063
2022-05-26,49.834,50.1204,49.4454,49.5232,15959471.292778
2022-05-27,49.29,49.9505,49.0764,49.9214,13742687.206263
2022-05-31,49.7854,50.0768,49.3882,49.8145,25757534.986454
2022-06-01,49.9602,50.1447,49.5766,49.9214,15813027.487092
2022-06-02,50.067,50.1059,48.9404,49.8145,13928534.548754
2022-06-03,49.4746,49.7756,49.2318,49.3483,11140298.275833
2022-06-06,49.4649,49.8727,49.2561,49.766,13280090.507846
2022-06-07,49.6786,50.2127,49.4649,50.1642,15838613.53072
2022-06-08,50.2419,50.4652,49.9609,50.067,13642187.080206
2022-06-09,50.135,50.2807,49.4551,49.4746,12437049.41826
2022-06-10,49.1929,49.9214,49.0181,49.3581,20460017.241424
2022-06-13,49.1638,49.3289,47.9789,48.1635,24466292.308149
2022-06-14,48.1635,48.4014,47.4884,47.7458,20879355.507768
2022-06-15,47.8138,48.3965,47.197,47.7361,22657379.61603
2022-06-16,47.1243,47.5613,46.6289,47.435,22681821.752436
2022-06-17,47.2116,48.0615,47.1339,47.6195,37549724.469153
2022-06-21,47.9109,49.4455,47.8041,49.1929,35273224.513087
2022-06-22,48.8141,49.6979,48.7656,49.3289,24352117.806019
2022-06-23,49.562,50.6789,49.562,50.5915,22380246.212046
2022-06-24,50.5332,50.6497,49.1153,49.494,29334616.269346
2022-06-27,49.8145,50.0087,49.1961,49.494,17477699.759175
2022-06-28,49.6009,49.8242,48.9792,49.0084,17108785.046739
2022-06-29,49.0278,49.5328,48.8724,49.4746,14313198.32048
2022-06-30,49.2123,49.7417,49.0084,49.29,19439726.131853
2022-07-01,49.494,50.2807,49.125,50.1545,14609597.963833
2022-07-05,49.9408,49.9796,49.0278,49.9408,20270405.61018
2022-07-06,49.9408,50.3924,49.6591,50.0282,15381432.630674
2022-07-07,50.1167,50.2101,49.5266,49.8708,13846182.723927
2022-07-08,49.684,50.0774,49.5758,49.6545,14194036.07893
2022-07-11,49.5365,49.8954,49.4283,49.6643,12468170.062663
2022-07-12,49.8118,50.5101,49.448,49.9397,20874172.46774
2022-07-13,49.6053,50.2446,49.3693,49.6741,13587299.669324
2022-07-14,49.0939,49.7233,48.9071,49.6545,10444518.220037
2022-07-15,50.156,50.1954,49.5168,50.1757,13240440.770809
2022-07-18,50.215,50.3232,49.3398,49.448,16445214.075158
2022-07-19,49.6446,49.7233,49.4086,49.6151,14884797.960817
2022-07-20,49.6348,49.7086,48.199,48.258,30109616.66076
2022-07-21,46.8418,47.0877,45.9075,46.8713,32864835.639736
2022-07-22,45.1896,45.4158,43.0408,43.7144,59245430.616889
2022-07-25,43.6456,44.0586,43.3211,44.0193,27638065.886588
2022-07-26,43.7636,44.4176,43.5374,44.1767,20917954.990708
2022-07-27,44.0685,44.343,43.7144,44.1668,21923274.238128
2022-07-28,44.098,44.9634,44.0095,44.7962,22422926.596947
2022-07-29,44.9536,45.7256,44.8257,45.4256,23519038.298169
2022-08-01,45.524,45.7305,45.1601,45.4945,18925278.73908
2022-08-02,45.4846,45.6617,44.5602,44.5897,19025149.421435
2022-08-03,44.7077,44.8503,44.4324,44.5799,17605449.91698
2022-08-04,44.4717,44.4717,43.6259,43.6948,30204106.296352
2022-08-05,43.7439,44.2357,43.6259,44.2062,17588533.988416
2022-08-08,44.2062,44.2652,43.6161,43.8029,20948361.158767
2022-08-09,43.8718,44.1078,43.6554,43.9406,14798919.830335
2022-08-10,44.2652,44.3143,43.9111,44.098,16678722.220089
2022-08-11,44.216,44.511,43.9947,44.039,15666516.0056
2022-08-12,44.2062,44.511,44.0685,44.4028,15344817.466328
2022-08-15,44.2848,44.8847,44.1963,44.8061,15978044.244469
2022-08-16,44.7471,45.288,44.6241,45.0421,14350232.858115
2022-08-17,44.6782,44.9585,44.511,44.5897,11484482.785924
2022-08-18,43.6849,43.7931,43.1834,43.4587,26394149.276729
2022-08-19,43.3702,43.7538,43.2325,43.6849,19813234.834856
2022-08-22,43.6653,43.7341,43.3604,43.4391,15284295.942638
2022-08-23,43.2719,43.3997,42.7015,42.7506,19334151.862844
2022-08-24,42.8293,42.908,42.5048,42.8293,17676924.697612
2022-08-25,42.9277,43.0968,42.7015,43.0162,14568728.574018
2022-08-26,42.8687,42.9768,42.5245,42.5343,17078287.312471
2022-08-29,42.3032,42.8441,42.3032,42.613,15292551.558412
2022-08-30,42.6621,42.6621,41.7967,41.8262,21053539.676366
2022-08-31,41.7672,41.8803,41.0689,41.1181,28845497.738524
2022-09-01,40.9509,41.3504,40.9509,41.1181,22005861.91749
2022-09-02,41.305,41.5115,40.469,40.6166,21511651.615035
2022-09-06,40.6657,41.0001,40.41,40.4199,24300749.225165
2022-09-07,40.4592,40.9608,40.3215,40.4002,25978221.409495
2022-09-08,40.3215,41.0296,40.0363,40.6362,29237031.933828
2022-09-09,40.9903,41.6197,40.7837,41.541,20604983.874787
2022-09-12,41.8852,42.1409,41.7082,42.0524,18865422.220035
2022-09-13,41.6984,41.9049,40.8821,41.0591,21642683.967669
2022-09-14,41.0591,41.2361,40.3019,40.5969,23541763.357526
2022-09-15,40.351,40.5871,40.0314,40.351,23146421.146325
2022-09-16,40.3019,40.8526,39.9871,40.5674,45827683.745124
2022-09-19,40.3805,40.5674,40.0167,40.5576,19279898.058778
2022-09-20,40.3117,40.3117,39.8003,39.9183,15823053.421721
2022-09-21,40.0167,40.2232,38.8168,38.8267,26043092.9177
2022-09-22,38.8168,39.7265,38.6103,39.2692,20139656.534033
2022-09-23,38.9054,39.2102,38.4629,38.866,19766846.185121
2022-09-26,38.5611,38.7283,37.9907,38.2858,21704908.67604
2022-09-27,38.5513,39.043,38.1383,38.2464,20700225.962118
2022-09-28,38.4136,38.8562,38.3645,38.7382,20913471.801898
2022-09-29,38.4628,38.5513,37.8137,38.0006,18106521.765837
2022-09-30,37.9022,38.1481,37.322,37.3417,23919404.649971
2022-10-03,37.8629,38.7185,37.7498,38.512,21856953.751911
2022-10-04,38.8463,39.1906,38.6005,39.1512,26358648.807028
2022-10-05,38.689,38.9644,38.2302,38.748,18097384.561336
2022-10-06,39.47,39.6556,37.77,37.84,36663252
2022-10-07,37.63,37.7,36.81,36.85,31838656
2022-10-10,37.13,37.315,36.37,36.62,21622184
2022-10-11,36.56,36.69,35.93,35.94,27708924
2022-10-12,35.9,36.195,35.6,35.68,23336827
2022-10-13,35.12,36.59,35.04,36.4,33118128
2022-10-14,36.8,36.91,36.34,36.38,26026315
2022-10-17,36.72,37.295,36.59,37.18,21962926
2022-10-18,37.67,37.7,36.83,37.07,27488567
2022-10-19,36.57,37.37,36.56,36.57,29563612
2022-10-20,36.57,37.535,36.55,37,35523687
2022-10-21,35.52,35.7,34.55,35.35,51671130
2022-10-24,35.66,36.39,35.57,35.97,28844841
2022-10-25,35.91,36.475,35.8,36.43,25496452
2022-10-26,36.39,36.71,36.2,36.43,20336109
2022-10-27,36.69,36.72,36.13,36.18,20268027
2022-10-28,36.8,38.04,36.57,37.67,31824348
2022-10-31,37.51,37.54,37.02,37.37,26630586
2022-11-01,37.98,38.09,37.3,37.37,22968931
2022-11-02,37.25,38.345,37.16,37.71,30648858
2022-11-03,37.36,37.54,37.12,37.15,22329775
2022-11-04,37.35,37.37,36.8,37.24,17599447
2022-11-07,37.32,37.445,36.98,37.19,19697586
2022-11-08,37.2,37.99,37.16,37.87,17392700
2022-11-09,37.92,38.13,37.59,37.62,17574620
2022-11-10,38.3,38.55,37.815,38.52,23049015
2022-11-11,38.55,38.69,37.81,38.3,22980965
2022-11-14,38.45,38.99,38.3,38.31,22703201
2022-11-15,38.49,38.83,37.46,37.7,25074062
2022-11-16,37.66,38.07,37.63,37.88,18962154
2022-11-17,37.55,38.18,37.29,38.16,18788613
2022-11-18,38.29,38.77,38.29,38.55,17821689
2022-11-21,38.6,39.13,38.52,38.62,19184223
2022-11-22,38.84,39.32,38.84,39.2,19809517
2022-11-23,39.03,39.2,38.61,38.92,14170012
2022-11-25,39.1,39.3585,38.97,39.02,7725741
2022-11-28,39.01,39.09,38.13,38.24,21563586
2022-11-29,38.02,38.37,37.945,38.34,14008826
2022-11-30,38.21,39.14,38.15,38.98,31358756
2022-12-01,39.18,39.23,37.81,38.33,26276613
2022-12-02,37.93,38.3,37.7,38.18,21677142
2022-12-05,37.98,38.11,36.9,37.07,27561037
2022-12-06,36.99,37.07,36.625,36.89,26293703
2022-12-07,36.74,37.305,36.665,37.17,23065918
2022-12-08,37.11,37.24,36.8731,37.1,19549082
2022-12-09,37.21,37.63,36.9601,37.4,20671248
2022-12-12,37.69,37.96,37.28,37.95,19629617
2022-12-13,38.39,38.62,37.84,37.86,30176841
2022-12-14,37.87,38.09,37.24,37.45,23329799
2022-12-15,37.75,38.339,37.66,37.77,33012533
2022-12-16,37.51,37.57,36.67,37.12,62763820
2022-12-19,37.33,37.47,36.575,37.03,26127160
2022-12-20,36.99,37.21,36.62,36.99,24147313
2022-12-21,37.27,37.85,37.24,37.78,24504279
2022-12-22,37.68,38.32,37.37,38.31,26870189
2022-12-23,38.31,38.5399,37.925,38.41,16918339
2022-12-27,38.49,39.4,38.32,39.25,25315928
2022-12-28,39.19,39.66,38.585,38.81,21793177
2022-12-29,38.9,39.535,38.81,39.26,17347000
2022-12-30,39.31,39.69,39.07,39.4,44007197
2023-01-03,39.77,40.23,39.38,40.12,31330684
2023-01-04,40.54,41.42,40.26,41.13,28779472
2023-01-05,41.2,41.945,40.82,41.7,29987161
2023-01-06,41.92,42.578,41.88,42.19,26010388
2023-01-09,41.38,41.67,41.3123,41.37,23062219
2023-01-10,41.36,41.975,41.17,41.95,16695308
2023-01-11,42.14,42.18,41.02,41.18,20674841
2023-01-12,41.38,41.95,41.123,41.81,16980290
2023-01-13,41.65,41.915,41.37,41.86,17229808
2023-01-17,41.85,41.92,40.79,40.85,28696962
2023-01-18,40.86,40.86,39.8241,39.97,22976472
2023-01-19,39.71,40.275,39.4715,40.06,24812611
2023-01-20,40.04,40.12,39.46,40,23377874
2023-01-23,39.99,40.34,39.42,39.63,34249323
2023-01-24,38.69,44.73,32.79,40.42,32143919
2023-01-25,40.54,41.09,39.91,40.33,26526276
2023-01-26,40.38,40.57,39.93,40.27,19568136
2023-01-27,40.22,40.68,39.77,40.64,17254035
2023-01-30,40.84,41.26,40.7,41.05,22272551
2023-01-31,41.08,41.58,41.01,41.57,18665168
2023-02-01,41.99,42,41.125,41.69,19542040
2023-02-02,41.74,41.93,41.2,41.83,18443768
2023-02-03,41.78,41.97,41.14,41.51,18314419
2023-02-06,41.51,41.59,40.895,41.28,15530722
2023-02-07,40.99,41.21,40.12,40.55,21668545
2023-02-08,40.53,40.7,40.1234,40.52,14080247
2023-02-09,40.62,40.66,39.75,39.81,17485658
2023-02-10,40,40.065,39.715,40.01,15398542
2023-02-13,40.01,40.47,39.88,40.32,14486021
2023-02-14,40.46,40.58,39.91,40.33,12292355
2023-02-15,40.23,40.4,40.095,40.38,11270429
2023-02-16,40.06,40.21,39.7,39.84,16625882
2023-02-17,39.84,40.39,39.66,40.22,15029174
2023-02-21,39.9,39.98,39.16,39.2,17805490
2023-02-22,39.38,39.59,39.025,39.28,15086755
2023-02-23,39.12,39.32,38.52,38.53,16738177
2023-02-24,38.23,38.76,38.09,38.74,16431537
2023-02-27,38.99,39.145,38.63,38.88,14210850
2023-02-28,38.7,38.97,38.55,38.81,16685262
2023-03-01,38.71,38.71,38.15,38.3,18411712
2023-03-02,38.1,38.46,37.94,38.41,18821077
2023-03-03,38.44,38.51,38.06,38.26,23407510
2023-03-06,38.37,38.63,38.05,38.15,22925647
2023-03-07,38.1,38.15,37.43,37.91,23713458
2023-03-08,37.8,37.81,37.35,37.53,20295626
2023-03-09,37.6,37.645,36.52,36.55,26506922
2023-03-10,36.64,36.92,36.414,36.68,23940703
2023-03-13,36.54,37.33,36.39,36.54,21834458
2023-03-14,36.66,36.94,36.5038,36.88,22433212
2023-03-15,36.69,37.255,36.515,37.06,21722228
2023-03-16,36.82,36.88,36.44,36.58,29182216
2023-03-17,36.55,36.83,36.16,36.79,47352510
2023-03-20,36.96,37.71,36.93,37.43,19247806
2023-03-21,37.72,37.77,37.36,37.74,16648146
2023-03-22,37.79,37.95,37.29,37.31,15321811
2023-03-23,37.3,37.63,37.16,37.37,15799037
2023-03-24,37.53,37.7,37.25,37.66,14960047
2023-03-27,37.99,38.22,37.7,38.05,14472797
2023-03-28,38.02,38.31,37.92,38,13092597
2023-03-29,38.31,38.51,38.16,38.48,12308926
2023-03-30,38.55,38.75,38.44,38.66,13918665
2023-03-31,38.79,39.0499,38.55,38.89,22801450
2023-04-03,39.05,39.575,39.015,39.22,19354856
2023-04-04,39.29,39.65,39.21,39.65,18577085
2023-04-05,39.725,40.245,39.565,40.11,23561318
2023-04-06,39.5,39.78,39.16,39.48,21546616
2023-04-10,39.21,39.35,38.99,39.35,16114342
2023-04-11,39.33,39.7,39.27,39.45,12539690
2023-04-12,39.365,39.625,39.1,39.2,13095197
2023-04-13,39.19,39.32,38.915,39.32,13515822
2023-04-14,39.37,39.42,38.89,39.22,11008437
2023-04-17,39.22,39.51,39.1408,39.46,11572850
2023-04-18,39.47,39.49,38.9,38.94,16588499
2023-04-19,38.92,38.99,38.52,38.6,17701195
2023-04-20,37.66,37.8,36.975,37.19,31521282
2023-04-21,37.43,37.43,37.05,37.32,23823779
2023-04-24,37.19,37.49,36.98,37.1,20362496
2023-04-25,36.71,37.36,36.57,37.3,24959415
2023-04-26,37.1,37.44,36.82,36.92,21499267
2023-04-27,37.2,38.81,37.13,38.79,28840965
2023-04-28,38.56,39,38.46,38.83,19197489
2023-05-01,39.17,39.18,38.68,38.71,17043545
2023-05-02,38.47,38.51,37.49,37.67,17268747
2023-05-03,37.96,38.3,37.61,37.98,16703175
2023-05-04,37.86,37.96,37.29,37.35,16163096
2023-05-05,37.52,37.84,37.155,37.83,15817355
2023-05-08,37.68,37.905,37.44,37.83,10672394
2023-05-09,37.82,37.82,37.43,37.57,12226835
2023-05-10,37.81,37.83,37.29,37.63,14427499
2023-05-11,37.41,37.64,37.32,37.6,11068670
2023-05-12,37.64,37.745,37.41,37.59,10670714
2023-05-15,37.63,37.63,36.715,36.77,20408708
2023-05-16,36.62,36.78,36.04,36.05,20254126
2023-05-17,36.22,36.34,36.0425,36.18,16741081
2023-05-18,36.01,36.17,35.72,36.13,20365878
2023-05-19,36.22,36.52,36.03,36.05,16829231
2023-05-22,36.25,36.33,35.9138,35.96,16634308
2023-05-23,35.94,36.91,35.8,36.24,21539663
2023-05-24,36.225,36.25,35.85,35.87,16044202
2023-05-25,35.54,35.56,34.74,34.82,32465946
2023-05-26,34.84,35.055,34.67,35,18216699
2023-05-30,34.97,35.13,34.78,34.9,19353269
2023-05-31,34.86,35.975,34.86,35.63,53756677
2023-06-01,35.6,35.9,35.415,35.72,20565293
2023-06-02,34.4,34.9,33.72,34.58,61527924
2023-06-05,34.78,35.15,34.45,34.46,30125566
2023-06-06,34.5,34.74,34.33,34.7,18406650
2023-06-07,34.72,35.28,34.63,35.26,25494090
2023-06-08,35.24,35.435,34.98,35.43,17749670
2023-06-09,35.46,35.62,35.26,35.47,14956843
2023-06-12,35.66,35.78,35.36,35.61,14052156
2023-06-13,35.5,35.79,35.42,35.48,17706670
2023-06-14,35.63,35.98,35.62,35.73,16538709
2023-06-15,35.76,36.47,35.68,36.44,18890912
2023-06-16,36.52,36.685,36.165,36.46,36102135
2023-06-20,36.08,36.17,35.78,35.81,17695798
2023-06-21,35.7,35.97,35.5,35.83,17121225
2023-06-22,35.82,35.925,35.57,35.85,12431180
2023-06-23,35.95,36.075,35.48,35.51,18991491
2023-06-26,35.66,36.14,35.5,36.11,15839988
2023-06-27,36.37,36.68,36.22,36.55,17757836
2023-06-28,36.5,36.86,36.24,36.82,16756412
2023-06-29,36.79,37.02,36.655,36.99,16740828
2023-06-30,37,37.25,36.845,37.19,19098330
2023-07-03,37.17,37.3789,36.96,37.28,10367137
2023-07-05,37.28,37.68,37.23,37.48,19876794
2023-07-06,37.4,37.41,37.06,37.13,21566844
2023-07-07,36.22,36.35,35.87,35.9,20482678
2023-07-10,35.92,35.96,35,35.14,30326447
2023-07-11,35.12,35.22,34.71,34.99,28340297
2023-07-12,35.105,35.24,34.71,34.86,27299606
2023-07-13,34.82,34.86,34.42,34.64,25641876
2023-07-14,34.43,34.5,33.945,34.01,31576021
2023-07-17,33.65,33.65,31.25,31.46,97510638
2023-07-18,32.015,33.15,31.965,32.27,79722186
2023-07-19,33.71,34.16,33.16,33.97,61880969
2023-07-20,33.9,34,33.51,33.64,32839925
2023-07-21,33.51,33.94,33.36,33.88,25179366
2023-07-24,33.88,34.6,33.71,33.98,30784159
2023-07-25,34.64,34.95,33.72,34.24,35719475
2023-07-26,33.855,34.61,33.765,34.34,27916029
2023-07-27,34.23,34.61,33.54,33.55,28097525
2023-07-28,33.67,34.32,33.66,34.03,30651129
2023-07-31,34,34.12,33.84,34.08,24509886
2023-08-01,34.29,34.3,33.315,33.43,27302970
2023-08-02,33.47,33.7,33.22,33.32,20481593
2023-08-03,33.05,33.25,32.73,33.06,20469774
2023-08-04,33,33.03,32.53,32.62,24583963
2023-08-07,32.65,32.83,32.18,32.53,24314027
2023-08-08,32.45,32.81,32.43,32.57,22178898
2023-08-09,32.51,32.83,32.34,32.71,20798516
2023-08-10,32.85,33.32,32.82,33.02,19031591
2023-08-11,32.96,33.42,32.945,33.36,15271420
2023-08-14,33.19,33.59,33.14,33.56,17933999
2023-08-15,33.35,33.51,33.21,33.26,15528563
2023-08-16,33.3,33.64,33.14,33.27,17395145
2023-08-17,33.36,33.48,32.85,33.06,19127977
2023-08-18,32.86,33.42,32.86,33.18,21722667
2023-08-21,33.15,33.219,32.77,33,27074365
2023-08-22,33.08,33.32,32.89,33.2,21730332
2023-08-23,33.2,33.37,33.01,33.19,15766363
2023-08-24,33.01,33.58,33,33.38,18561368
2023-08-25,33.33,33.52,33.02,33.35,14912091
2023-08-28,33.48,33.62,33.255,33.55,16050364
2023-08-29,33.99,34.75,33.95,34.69,28782805
2023-08-30,34.89,34.95,34.55,34.64,15021404
2023-08-31,34.85,35.14,34.76,34.98,24333179
2023-09-01,34.99,35.145,34.835,34.86,14748679
2023-09-05,34.85,35.07,34.3,34.3,17486007
2023-09-06,34.1,34.44,33.99,34.18,19187074
2023-09-07,34.18,34.52,33.75,33.81,26605789
2023-09-08,33.81,33.83,33.23,33.45,24891078
2023-09-11,33.7,34.09,33.58,33.94,18883869
2023-09-12,34.13,34.18,33.8,34.04,15784435
2023-09-13,34.3,34.3,33.51,33.86,21027896
2023-09-14,34.27,34.38,33.94,34.04,26570120
2023-09-15,33.96,34.167,33.66,33.79,38205159
2023-09-18,33.9,33.97,33.52,33.53,16233695
2023-09-19,33.58,33.73,33.25,33.4,23383954
2023-09-20,33.58,33.94,33.36,33.6,23741979
2023-09-21,33.52,33.85,33.26,33.29,18001589
2023-09-22,33.26,33.51,32.93,33.28,22740043
2023-09-25,33.17,33.25,32.87,33.16,17616880
2023-09-26,32.89,33.17,32.81,32.99,18841582
2023-09-27,32.95,33.01,32.31,32.4,22083548
2023-09-28,32.4,32.615,32.4,32.55,18772111
2023-09-29,32.62,32.75,32.365,32.41,19787595
2023-10-02,32.44,32.47,31.7316,31.76,24722596
2023-10-03,31.7,32.01,31.6126,31.98,21389370
2023-10-04,31.79,31.965,31.4,31.54,23694073
2023-10-05,31.56,31.92,31.38,31.82,22774377
2023-10-06,30.94,31,30.135,30.85,31291754
2023-10-09,30.74,31.5,30.74,31.45,20344279
2023-10-10,31.48,31.8,31.32,31.76,19151879
2023-10-11,31.83,31.97,31.4101,31.46,15694163
2023-10-12,31.33,31.37,30.65,30.91,21718322
2023-10-13,31.08,31.39,30.64,30.67,24541452
2023-10-16,30.84,31.32,30.62,31.25,21087894
2023-10-17,31.11,31.54,31.1,31.51,21186020
2023-10-18,31.42,31.48,30.99,31.05,22024305
2023-10-19,31.42,31.97,31.395,31.58,28806638
2023-10-20,31.57,32.14,31.55,31.57,27271166
2023-10-23,31.48,31.66,31.26,31.39,31725789
2023-10-24,33.15,34.46,32.97,34.3,61617905
2023-10-25,34.5,34.61,33.605,33.69,30832751
2023-10-26,33.66,34.7,33.64,34.47,34366965
2023-10-27,34.38,34.5899,33.34,33.44,23924828
2023-10-30,33.84,34.8,33.84,34.62,31497688
2023-10-31,34.71,35.21,34.67,35.13,28903418
2023-11-01,35.405,35.555,35.15,35.4,26071209
2023-11-02,35.31,35.94,35.31,35.9,24946038
2023-11-03,35.99,36.37,35.94,36.02,23323169
2023-11-06,35.98,36.03,35.615,35.64,15544033
2023-11-07,35.7,36.1,35.65,35.94,17654571
2023-11-08,35.94,35.98,35.6,35.77,16971514
2023-11-09,35.87,36.05,35.46,35.62,15685805
2023-11-10,35.91,35.92,35.395,35.71,12792886
2023-11-13,35.64,36.18,35.41,35.82,17236732
2023-11-14,36.01,36.1,35.805,35.88,17667064
2023-11-15,35.88,36.11,35.84,36,22855521
2023-11-16,36.08,36.38,35.93,36.18,19110763
2023-11-17,36.38,36.38,36.08,36.23,19361158
2023-11-20,36.28,36.865,36.2,36.73,18660152
2023-11-21,36.86,37.45,36.845,37.25,22946415
2023-11-22,37.33,37.52,37.22,37.35,14613957
2023-11-24,37.45,37.57,37.3,37.41,6766657
2023-11-27,37.45,37.54,37.29,37.35,15245305
2023-11-28,37.35,37.51,37.2,37.47,14521678
2023-11-29,37.53,37.89,37.53,37.76,16387388
2023-11-30,37.83,38.4399,37.82,38.33,36623544
2023-12-01,38.4,38.61,38.27,38.58,20762478
2023-12-04,38.4,38.57,38.03,38.04,22109241
2023-12-05,38.35,38.55,38.0911,38.42,23003306
2023-12-06,38.25,38.88,38.075,38.5,20218549
2023-12-07,38.55,38.73,38.3029,38.65,15223187
2023-12-08,38.66,38.68,38.01,38.25,21850377
2023-12-11,38.29,38.39,37.48,37.67,21914521
2023-12-12,37.57,37.64,37.17,37.3,17096700
2023-12-13,37.08,37.15,36.46,36.99,32473172
2023-12-14,37.25,37.98,37.18,37.87,28551571
2023-12-15,37.55,37.83,37.14,37.37,51721568
2023-12-18,37.72,37.8,37.27,37.67,22057185
2023-12-19,37.6,37.74,37.49,37.57,17642542
2023-12-20,37.5,37.73,37.28,37.3,18134647
2023-12-21,37.35,37.55,37.21,37.43,15421048
2023-12-22,37.42,37.785,37.4,37.49,13171597
2023-12-26,37.44,37.64,37.31,37.48,11856569
2023-12-27,37.33,37.4554,37.2001,37.31,15267626
2023-12-28,37.18,37.72,37.15,37.49,14931664
2023-12-29,37.38,37.76,37.32,37.7,16222673
2024-01-02,37.73,38.97,37.68,38.88,23810940
2024-01-03,39.53,39.72,39.13,39.16,26263885
2024-01-04,39.68,39.85,39.36,39.37,24214642
2024-01-05,39.47,40.37,39.295,40.2,30276670
2024-01-08,40.15,40.26,39.48,40.1,28483034
2024-01-09,39.25,39.25,38.77,39.04,17880132
2024-01-10,39.08,39.105,38.66,39.08,16354675
2024-01-11,39.03,39.035,37.56,37.9,31289774
2024-01-12,38.19,38.77,38.17,38.56,18774830
2024-01-16,38.58,39.35,38.35,39.29,31039445
2024-01-17,38.72,39.43,38.67,38.87,21377140
2024-01-18,38.53,39.01,38.455,38.94,17112788
2024-01-19,39.07,39.43,38.69,39.33,20561724
2024-01-22,39.4,39.72,39.31,39.58,26039194
2024-01-23,41.07,42.2459,40.59,42.23,49713734
2024-01-24,42.23,42.34,41.19,41.28,27910404
2024-01-25,41.45,42.3,41.33,42.29,24613156
2024-01-26,42.29,42.49,42.1,42.4,20367179
2024-01-29,42.12,42.39,41.66,42.05,23905653
2024-01-30,42,42.6,41.81,42.47,20044557
2024-01-31,42.19,43.21,42.04,42.35,23392266
2024-02-01,42.68,42.72,41.97,42.49,19586542
2024-02-02,42.2,42.465,41.825,42.13,21548643
2024-02-05,42,42.18,41.275,41.38,20466155
2024-02-06,41.39,41.57,40.95,41.1,17524062
2024-02-07,41.1,41.14,40.36,40.42,21815622
2024-02-08,40.3,40.37,39.44,39.91,19523527
2024-02-09,39.9,40.09,39.262,39.72,18479407
2024-02-12,39.73,40.17,39.535,40.1,15060525
2024-02-13,40.2,40.455,39.68,40.13,14483637
2024-02-14,40.38,40.54,39.97,40.15,12443213
2024-02-15,40.21,40.62,40.18,40.59,12081362
2024-02-16,40.29,40.67,39.74,40.49,12645534
2024-02-20,40.41,40.91,40.27,40.5,12069523
2024-02-21,40.49,41.12,40.37,41.1,16279653
2024-02-22,40.75,40.93,40.11,40.73,22068913
2024-02-23,40.63,41.145,40.455,40.66,15228553
2024-02-26,40.6,40.63,39.43,39.69,25108422
2024-02-27,39.68,39.98,39.43,39.93,17074092
2024-02-28,39.96,40.21,39.86,40.1,12436956
2024-02-29,40.1,40.225,39.85,40.02,20486465
2024-03-01,39.99,40.29,39.77,40.2,12130864
2024-03-04,39.92,40.33,39.51,40.31,18753947
2024-03-05,40.35,40.96,39.92,40.35,20640051
2024-03-06,40.35,40.365,39.77,39.93,16331050
2024-03-07,40.1,40.285,39.38,39.53,17100634
2024-03-08,39.61,39.88,39.39,39.51,17807879
2024-03-11,39.57,40.23,39.56,40.13,12344614
2024-03-12,40.03,40.26,39.9,40.13,12452659
2024-03-13,40.29,40.5,40.06,40.26,13751846
2024-03-14,40,40.06,39.44,39.77,17475441
2024-03-15,39.6,39.93,39.14,39.49,54893854
2024-03-18,39.48,39.96,39.26,39.93,16200777
2024-03-19,39.88,40.045,39.805,39.97,15226876
2024-03-20,39.96,40.27,39.8,40.12,15198777
2024-03-21,40.12,40.59,39.98,40.54,21868344
2024-03-22,40.74,40.81,40.01,40.37,17816449
2024-03-25,40.53,40.88,40.48,40.87,14587174
2024-03-26,40.83,40.9975,40.71,40.85,17854062
2024-03-27,41.1,41.78,41.1,41.54,19260122
2024-03-28,41.64,42.15,41.63,41.96,19771402
2024-04-01,41.99,42.34,41.525,42.28,15031569
2024-04-02,42.3,42.675,42.26,42.54,17260824
2024-04-03,42.58,42.9,42.53,42.84,18211835
2024-04-04,42.99,43.42,42.44,42.45,16461398
2024-04-05,42.25,42.435,41.61,42.12,14338679
2024-04-08,42.12,42.15,41.71,41.73,14457769
2024-04-09,41.06,41.18,40.54,40.84,17226953
2024-04-10,40.61,40.66,39.96,40.52,17900359
2024-04-11,40.45,40.47,40.09,40.16,14782159
2024-04-12,40.18,40.26,39.68,39.72,21554994
2024-04-15,40.11,40.35,39.85,40.11,16442814
2024-04-16,40.11,40.14,39.57,39.77,14016776
2024-04-17,39.85,39.975,39.4615,39.78,21009242
2024-04-18,39.85,40.17,39.71,40.13,20173746
2024-04-19,40,40.675,39.98,40.49,24691769
2024-04-22,41.4,41.64,38.56,38.6,51243224
2024-04-23,38.91,39.995,38.68,39.7,25972819
2024-04-24,39.5,39.66,38.935,39.49,15946635
2024-04-25,39.29,39.82,38.96,39.22,16837678
2024-04-26,39.06,39.955,38.895,39.68,18246244
2024-04-29,39.9,40.82,39.87,40.09,19840961
2024-04-30,39.91,39.92,39.44,39.49,20222168
2024-05-01,39.33,39.655,39.13,39.2,17760286
2024-05-02,39.32,39.48,38.75,38.93,17394935
2024-05-03,39.05,39.195,38.75,38.89,13195563
2024-05-06,39.12,39.35,39.06,39.33,13348833
2024-05-07,39.53,39.58,39.09,39.31,11935174
2024-05-08,39.24,39.57,39.1,39.48,10437950
2024-05-09,39.51,39.83,39.3801,39.79,12881043
2024-05-10,39.81,40.425,39.71,40.4,16888467
2024-05-13,40.34,40.65,40.0903,40.54,21365657
2024-05-14,40.59,40.69,40.42,40.49,17664419
2024-05-15,40.75,40.9101,40.44,40.49,14925995
2024-05-16,40.29,40.435,40.14,40.25,12913198
2024-05-17,40.39,40.41,39.83,40.06,14670373
2024-05-20,40.05,40.31,40.01,40.12,8665020
2024-05-21,40.1,40.12,39.28,39.62,18326958
2024-05-22,39.7,40.18,39.62,39.79,12374070
2024-05-23,39.6,39.8,39.11,39.43,14104959
2024-05-24,39.51,39.74,39.5,39.74,10419992
2024-05-28,39.72,39.79,39.17,39.36,15071274
2024-05-29,39.26,39.465,39,39.1,17652020
2024-05-30,39.22,40.36,39.18,40.33,19636499
2024-05-31,40.14,41.28,40.1,41.15,38917432
2024-06-03,41.18,41.51,40.9,40.98,20688122
2024-06-04,40.88,41.56,40.72,41.56,16040154
2024-06-05,41.6,41.72,41.13,41.35,11964024
2024-06-06,41.31,41.72,41.135,41.33,10259100
2024-06-07,41.16,41.29,40.813,40.94,10410163
2024-06-10,40.91,40.93,40.33,40.41,15214007
2024-06-11,40.29,40.585,40.22,40.42,12083337
2024-06-12,40.77,40.8,39.575,39.77,15065287
2024-06-13,39.75,39.8,39.3,39.78,12297449
2024-06-14,39.475,39.8381,39.45,39.67,10480588
2024-06-17,39.6,39.6,38.95,39.46,22286574
2024-06-18,39.71,40.18,39.7,40.08,17125702
2024-06-20,39.84,40.465,39.81,40.24,17704694
2024-06-21,40.37,40.38,39.9,40.24,30390207
2024-06-24,40.39,41.22,40.32,41.17,20773849
2024-06-25,41.21,41.625,40.83,41.08,18933015
2024-06-26,41,41.17,40.71,41.02,19709928
2024-06-27,41,41.04,40.56,40.82,15560796
2024-06-28,40.86,41.58,40.69,41.24,27639192
2024-07-01,41.42,41.98,41.35,41.74,16412107
2024-07-02,41.63,41.7,40.715,41.1,21659365
2024-07-03,41.13,41.385,40.95,41.12,6653911
2024-07-05,41.17,41.375,40.9501,41.27,17552239
2024-07-08,41.3,41.585,41.08,41.53,15380386
2024-07-09,41.47,41.78,41.21,41.3,20489842
2024-07-10,40.88,41.13,40.685,41.08,13826758
2024-07-11,41.08,41.36,40.75,41.3,12492709
2024-07-12,41.31,41.57,41.2,41.43,11129067
2024-07-15,41.43,41.4599,40.7,40.79,15874928
2024-07-16,40.85,41.55,40.82,41.45,16016946
2024-07-17,41.55,42.19,41.52,42.03,20401662
2024-07-18,41.9,42.52,41.72,42.07,15752842
2024-07-19,42.3,42.3,41.43,41.62,17608032
2024-07-22,39.95,40,38.7,39.09,54985804
2024-07-23,38.74,39.265,38.72,38.89,25257746
2024-07-24,39.24,39.83,39.045,39.67,22888993
2024-07-25,39.86,40.965,39.79,39.95,19740301
2024-07-26,39.9,40.17,39.65,40.09,15911465
2024-07-29,40.08,40.12,39.67,40.03,12937173
2024-07-30,40.01,40.26,39.83,40.04,16089216
2024-07-31,40.03,40.79,39.98,40.52,23605387
2024-08-01,40.665,41.18,40.28278,40.85,18166753
2024-08-02,41.2,41.94,40.405,40.97,26124914
2024-08-05,40,40.27,39.64,39.8,26855043
2024-08-06,39.97,40.48,39.76,40.26,18104248
2024-08-07,40.36,40.72,40.2,40.28,12176298
2024-08-08,40.28,40.79,40.25,40.52,13237149
2024-08-09,40.49,40.8,40.03,40.75,11818717
2024-08-12,40.945,41,40.31,40.53,11098961
2024-08-13,40.65,40.8,40.355,40.78,15349360
2024-08-14,40.6,41.1,40.49,40.9,10931096
2024-08-15,40.84,40.92,40,40.04,17489607
2024-08-16,40.1,40.62,40.06,40.61,13377523
2024-08-19,40.625,40.86,40.56,40.74,9401416
2024-08-20,40.66,40.955,40.625,40.85,8784009
2024-08-21,40.91,41.07,40.73,41.05,13683356
2024-08-22,41.1,41.16,40.61,40.87,13529599
2024-08-23,40.99,41.23,40.915,41.21,11757332
2024-08-26,41.37,41.74,41.24,41.49,10309480
2024-08-27,41.55,41.64,41.175,41.45,9778154
2024-08-28,41.49,41.7079,41.36,41.49,12732723
2024-08-29,41.54,41.565,41.14,41.25,17338130
2024-08-30,41.3,41.89,41.17,41.78,20009887
2024-09-03,41.96,42.93,41.92,42.93,23319942
2024-09-04,43,43.27,41.2,41.48,31272700
2024-09-05,41.305,41.81,40.9,41.31,28199755
2024-09-06,41.36,41.791,41.13,41.15,18100349
2024-09-09,41.26,42.78,41.26,42.73,27850290
2024-09-10,42.79,43.6899,42.38,43.65,36980411
2024-09-11,43.51,43.82,42.94,43.8,22395462
2024-09-12,43.5,43.88,43.43,43.86,18399827
2024-09-13,43.925,44.47,43.62,44.43,20029688
2024-09-16,44.61,45.05,44.46,45,24714535
2024-09-17,44.75,44.75,43.92,44.08,18769603
2024-09-18,44.1,44.5,43.78,43.88,16897926
2024-09-19,43.96,43.97,43.325,43.94,23097155
2024-09-20,43.78,44.47,43.645,44.33,52671859
2024-09-23,44.35,44.53,43.95,44.26,18083217
2024-09-24,44.21,44.79,44.13,44.66,15153967
2024-09-25,44.8,44.88,44.4244,44.55,21990145
2024-09-26,44.6,44.88,44.36,44.62,15779600
2024-09-27,44.715,45.05,44.485,44.89,15659277
2024-09-30,45.13,45.36,44.79,44.91,13516985
2024-10-01,44.96,45.24,44.66,45.21,17536350
2024-10-02,45.13,45.28,44.87,45.05,12040785
2024-10-03,44.93,44.9601,44.39,44.52,12258416
2024-10-04,43.77,44.25,43.55,44.18,14537280
2024-10-07,44.08,44.135,43.77,43.84,12884971
2024-10-08,44,44.15,43.69,44.01,10855107
2024-10-09,44.06,44.25,43.805,44.11,12614166
2024-10-10,43.44,43.67,42.81,42.95,12352803
2024-10-11,43.15,43.24,42.8,43,10658662
2024-10-14,43,43.29,42.89,43.19,9923489
2024-10-15,43.47,43.97,43.165,43.74,15444457
2024-10-16,43.74,44.1,43.66,43.91,9458993
2024-10-17,43.88,44,43.525,43.85,10539459
2024-10-18,43.83,44.165,43.67,43.99,13058370
2024-10-21,44.045,44.2,43.6,43.7,18760023
2024-10-22,41.9,42.64,40.75,41.5,42576288
2024-10-23,41.86,42.9,41.76,42.86,27174732
2024-10-24,42.38,42.45,41.64,41.86,23506361
2024-10-25,41.9,42.18,41.37,41.38,19717360
2024-10-28,41.45,41.78,41.39,41.62,13574976
2024-10-29,41.315,41.68,41.29,41.33,15072322
2024-10-30,41.33,41.51,41.12,41.28,16372594
2024-10-31,41.26,42.65,41.245,42.13,31077938
2024-11-01,42.12,42.35,41.3,41.36,16682363
2024-11-04,41.65,41.77,40.9,41.06,14760870
2024-11-05,41.01,41.27,40.83,41.26,12322777
2024-11-06,41.44,41.67,40.93,41.16,21957071
2024-11-07,41.08,41.19,40.51,40.57,24225531
2024-11-08,40.74,40.85,40.42,40.48,21305883
2024-11-11,40.47,40.88,40.41,40.44,17116413
2024-11-12,40.42,40.6,40.0742,40.4,16984576
2024-11-13,40.4,41.4,40.31,41.14,19953509
2024-11-14,41.23,41.255,40.86,40.87,13636571
2024-11-15,40.99,41.77,40.8,41.65,21482452
2024-11-18,41.73,42.575,41.67,42.25,17409010
2024-11-19,42.21,42.23,41.8,41.93,10520611
2024-11-20,42,42.28,41.75,42.22,14706508
2024-11-21,42.14,42.745,42.005,42.5,12534057
2024-11-22,42.6,43.335,42.335,43.15,17017421
2024-11-25,43.34,44.045,43.31,43.98,28365883
2024-11-26,43.91,44.5,43.7527,44.37,17247031
2024-11-27,44.48,44.73,44.37,44.38,12372354
2024-11-29,44.38,44.52,44.05,44.34,9023148
2024-12-02,44.3,44.32,43.52,43.85,12783890
2024-12-03,43.86,44.42,43.7,43.83,15415896
2024-12-04,43.735,43.78,42.405,42.52,21431616
2024-12-05,42.575,42.87,42.52,42.55,16176866
2024-12-06,42.53,42.67,42.015,42.37,15685870
2024-12-09,42.465,43.1,42.16,42.36,15570295
2024-12-10,42.37,42.645,42.07,42.3,16337172
2024-12-11,42.19,42.46,41.89,41.99,13986063
2024-12-12,42.06,42.16,41.81,42.08,11232270
2024-12-13,41.99,42.4,41.81,42.28,13360403
2024-12-16,42.15,42.25,40.81,40.88,30228310
2024-12-17,40.66,41.1191,40.51,40.78,15374043
2024-12-18,40.7,41.05,40.21,40.24,19199573
2024-12-19,40.08,40.46,39.93,39.97,17859081
2024-12-20,39.93,40.39,39.92,39.93,47590856
2024-12-23,39.93,40.13,39.83,39.94,21292339
2024-12-24,39.9,39.96,39.47,39.8,11712157
2024-12-26,39.83,40.17,39.74,39.96,12953131
2024-12-27,39.865,40.16,39.65,39.92,15168115
2024-12-30,39.8,39.84,39.395,39.6,15671981
2024-12-31,39.62,40.03,39.55,39.99,13549928
2025-01-02,40.03,40.56,39.98,40.21,22470163
2025-01-03,40.325,40.625,40.11,40.26,15229858
2025-01-06,40.26,40.33,39.58,39.61,27115031
2025-01-07,39.71,39.98,38.83,38.92,31517083
2025-01-08,38.91,38.99,38.435,38.94,22901604
2025-01-10,38.18,38.23,37.585,37.81,27338366
2025-01-13,37.95,38.15,37.7412,38.12,19734037
2025-01-14,38.33,38.345,37.825,38.28,15740091
2025-01-15,38.3,38.59,38.07,38.18,27817068
2025-01-16,38.13,38.34,37.935,38.34,24678306
2025-01-17,38.42,38.969,38.35,38.78,24082097
2025-01-21,38.87,39.58,38.79,39.02,25717600
2025-01-22,38.885,39.34,38.59,38.95,31488927
2025-01-23,39.215,39.4,39.08,39.18,25153547
2025-01-24,40.11,40.68,39.37,39.54,37123879
2025-01-27,40.08,40.805,40.05,40.64,35520268
2025-01-28,40.61,40.805,40.355,40.4,21031887
2025-01-29,40.82,40.88,40.05,40.28,24238081
2025-01-30,40.35,40.35,39.16,39.47,27913473
2025-01-31,39.56,39.935,39.285,39.39,45185371
2025-02-03,39.31,40.12,39.146,39.98,27967116
2025-02-04,39.78,39.875,39.6,39.81,19190176
2025-02-05,40,40.31,39.81,40.13,16830456
2025-02-06,40.23,40.29,39.6742,39.94,15370555
2025-02-07,39.96,40.11,39.57,39.88,15754822
2025-02-10,40.095,40.144,39.82,39.95,16737456
2025-02-11,39.97,40.52,39.82,40.49,15182650
2025-02-12,40.48,40.6,40.15,40.53,14440250
2025-02-13,40.6,41.11,40.42,41.04,17056684
2025-02-14,41.14,41.29,40.935,40.99,12438162
2025-02-18,40.875,41.22,40.61,41.2,16357712
2025-02-19,41.365,42.05,41.2819,42.01,21039592
2025-02-20,41.96,42.53,41.8849,42.49,19771748
2025-02-21,42.43,43.23,42.17,42.76,25465139
2025-02-24,42.75,43.625,42.57,43.32,27560550
2025-02-25,43.58,43.97,43.495,43.71,24356924
2025-02-26,43.53,43.65,42.765,43.18,18651414
2025-02-27,43.07,43.42,42.89,43.27,19212253
2025-02-28,43.45,43.76,42.61,43.1,25197534
2025-03-03,42.96,43.87,42.93,43.87,22333981
2025-03-04,44,44.48,42.82,42.87,32627504
2025-03-05,42.775,43.345,42.38,42.84,18038372
2025-03-06,43,44.32,42.855,44.23,22845898
2025-03-07,44.3,46.2,44.3,46.06,44992096
2025-03-10,46.06,47.355,46.06,46.49,39836986
2025-03-11,43.24,43.91,42.64,43.43,64142308
2025-03-12,42.14,42.89,41.1744,42.59,49650796
2025-03-13,42.765,43.815,42.765,43.71,30708583
2025-03-14,43.17,43.765,43.01,43.57,17432087
2025-03-17,43.59,43.82,43.085,43.65,15560924
2025-03-18,43.765,44.43,43.52,44.23,16254396
2025-03-19,44.31,44.32,43.72,43.94,14373277
2025-03-20,43.95,43.96,43.375,43.75,18109265
2025-03-21,43.79,44.24,43.52,43.99,68445518
2025-03-24,43.655,44.14,43.53,43.56,18050016
2025-03-25,43.5,43.83,43.15,43.49,21483244
2025-03-26,43.72,44.325,43.57,44.18,21698407
2025-03-27,44.485,45.25,44.315,44.96,21905160
2025-03-28,45.125,45.34,44.88,44.93,19530559
2025-03-31,45.3,45.8,45.1301,45.36,27786946
2025-04-01,45.49,45.6,45.12,45.38,15710799
2025-04-02,45.38,45.535,44.595,44.74,21924094
2025-04-03,45.49,46.19,45.2,45.62,30474829
2025-04-04,44.76,45.8,42.802,43.03,42663375
2025-04-07,41.53,43.3348,41.25,42.58,38811994
2025-04-08,43,43.215,41.68,42.17,29790184
2025-04-09,41.675,43.52,40.88,42.89,49426024
2025-04-10,42.49,43.24,41.85,42.92,36501740
2025-04-11,43.82,43.9,43.1,43.73,30144342
2025-04-14,43.875,44.65,43.61,44.3,24322951
2025-04-15,44.5,44.685,44.215,44.48,21795311
2025-04-16,44.75,44.89,43.52,43.61,17271623
2025-04-17,43.76,44.48,43.58,44.04,16504842
2025-04-21,44.18,44.29,42.68,42.93,23802544
2025-04-22,41.99,43.6736,41.54,43.19,37633814
2025-04-23,42.595,42.9864,42.11,42.7,29402093
2025-04-24,42.75,43.13,42.475,42.81,16597268
2025-04-25,42.53,42.65,41.34,41.91,23361868
2025-04-28,42,42.48,41.86,42.39,16188466
2025-04-29,42.26,43.01,42.23,42.95,14712785
2025-04-30,43.55,44.21,43.37,44.06,29563032
2025-05-01,43.77,43.83,43.26,43.3,18921888
2025-05-02,43.46,43.895,43.32,43.74,15366542
2025-05-05,43.81,44,43.22,43.54,9210049
2025-05-06,43.57,44.31,43.43,44.15,12131514
2025-05-07,44.01,44.36,43.79,43.89,12828657
2025-05-08,43.8,44.06,43.51,43.61,14967407
2025-05-09,43.6,43.88,43.32,43.61,10878433
2025-05-12,43.045,43.205,42.3,43,20160022
2025-05-13,43.205,43.21,42.485,42.65,20069633
2025-05-14,42.775,42.94,42.25,42.35,20447503
2025-05-15,42.6,43.525,42.6,43.48,14607972
2025-05-16,43.49,43.99,43.36,43.99,13407654
2025-05-19,44.08,44.3654,43.865,44.31,14773764