Date,Open,High,Low,Close,Volume
1987-01-05,2201,2201,2201,2201,0
1987-01-07,2205.6,2205.6,2205.6,2205.6,0
1987-01-08,2197.2,2197.2,2197.2,2197.2,0
1987-01-09,2262.1,2262.1,2262.1,2262.1,0
1987-01-12,2314.2,2314.2,2314.2,2314.2,0
1987-01-13,2374.7,2374.7,2374.7,2374.7,0
1987-01-14,2365.2,2365.2,2365.2,2365.2,0
1987-01-15,2419.6,2419.6,2419.6,2419.6,0
1987-01-16,2396.5,2396.5,2396.5,2396.5,0
1987-01-19,2415.7,2415.7,2415.7,2415.7,0
1987-01-20,2429.9,2429.9,2429.9,2429.9,0
1987-01-21,2453.8,2453.8,2453.8,2453.8,0
1987-01-22,2438,2438,2438,2438,0
1987-01-23,2447.3,2447.3,2447.3,2447.3,0
1987-01-26,2454.2,2454.2,2454.2,2454.2,0
1987-01-27,2477,2477,2477,2477,0
1987-01-28,2499.4,2499.4,2499.4,2499.4,0
1987-01-29,2526.9,2526.9,2526.9,2526.9,0
1987-01-30,2499.9,2499.9,2499.9,2499.9,0
1987-02-02,2514.4,2514.4,2514.4,2514.4,0
1987-02-03,2536.9,2536.9,2536.9,2536.9,0
1987-02-04,2562.3,2562.3,2562.3,2562.3,0
1987-02-05,2519.4,2519.4,2519.4,2519.4,0
1987-02-06,2460.2,2460.2,2460.2,2460.2,0
1987-02-09,2457,2457,2457,2457,0
1987-02-10,2432.7,2432.7,2432.7,2432.7,0
1987-02-11,2357.6,2357.6,2357.6,2357.6,0
1987-02-12,2313.9,2313.9,2313.9,2313.9,0
1987-02-13,2339,2339,2339,2339,0
1987-02-16,2409.5,2409.5,2409.5,2409.5,0
1987-02-17,2524.2,2524.2,2524.2,2524.2,0
1987-02-18,2583.7,2583.7,2583.7,2583.7,0
1987-02-19,2584.4,2584.4,2584.4,2584.4,0
1987-02-20,2610.4,2610.4,2610.4,2610.4,0
1987-02-23,2652.9,2652.9,2652.9,2652.9,0
1987-02-24,2615.2,2615.2,2615.2,2615.2,0
1987-02-25,2535.4,2535.4,2535.4,2535.4,0
1987-02-26,2558.6,2558.6,2558.6,2558.6,0
1987-02-27,2612.4,2612.4,2612.4,2612.4,0
1987-03-02,2624,2624,2624,2624,0
1987-03-03,2560.6,2560.6,2560.6,2560.6,0
1987-03-04,2549.1,2549.1,2549.1,2549.1,0
1987-03-05,2529.8,2529.8,2529.8,2529.8,0
1987-03-06,2495.6,2495.6,2495.6,2495.6,0
1987-03-09,2482.8,2482.8,2482.8,2482.8,0
1987-03-10,2440,2440,2440,2440,0
1987-03-11,2399.8,2399.8,2399.8,2399.8,0
1987-03-12,2383.4,2383.4,2383.4,2383.4,0
1987-03-13,2390.5,2390.5,2390.5,2390.5,0
1987-03-16,2417,2417,2417,2417,0
1987-03-17,2388.9,2388.9,2388.9,2388.9,0
1987-03-18,2381.3,2381.3,2381.3,2381.3,0
1987-03-20,2378.8,2378.8,2378.8,2378.8,0
1987-03-23,2356.7,2356.7,2356.7,2356.7,0
1987-03-24,2345.3,2345.3,2345.3,2345.3,0
1987-03-25,2341.3,2341.3,2341.3,2341.3,0
1987-03-26,2336.5,2336.5,2336.5,2336.5,0
1987-03-27,2357.2,2357.2,2357.2,2357.2,0
1987-03-30,2377.4,2377.4,2377.4,2377.4,0
1987-03-31,2338.1,2338.1,2338.1,2338.1,0
1987-04-01,2324,2324,2324,2324,0
1987-04-02,2306.1,2306.1,2306.1,2306.1,0
1987-04-03,2303.5,2303.5,2303.5,2303.5,0
1987-04-06,2288.7,2288.7,2288.7,2288.7,0
1987-04-08,2293.6,2293.6,2293.6,2293.6,0
1987-04-09,2308.3,2308.3,2308.3,2308.3,0
1987-04-10,2373.5,2373.5,2373.5,2373.5,0
1987-04-13,2440.9,2440.9,2440.9,2440.9,0
1987-04-14,2434.6,2434.6,2434.6,2434.6,0
1987-04-15,2423.3,2423.3,2423.3,2423.3,0
1987-04-20,2433.6,2433.6,2433.6,2433.6,0
1987-04-21,2436.2,2436.2,2436.2,2436.2,0
1987-04-22,2481.1,2481.1,2481.1,2481.1,0
1987-04-23,2435.5,2435.5,2435.5,2435.5,0
1987-04-24,2388.5,2388.5,2388.5,2388.5,0
1987-04-27,2347.6,2347.6,2347.6,2347.6,0
1987-04-28,2313.8,2313.8,2313.8,2313.8,0
1987-04-29,2339.4,2339.4,2339.4,2339.4,0
1987-04-30,2327.2,2327.2,2327.2,2327.2,0
1987-05-04,2298.3,2298.3,2298.3,2298.3,0
1987-05-05,2218.8,2218.8,2218.8,2218.8,0
1987-05-06,2165,2165,2165,2165,0
1987-05-07,2127.4,2127.4,2127.4,2127.4,0
1987-05-08,2135.6,2135.6,2135.6,2135.6,0
1987-05-11,2162.3,2162.3,2162.3,2162.3,0
1987-05-12,2211.4,2211.4,2211.4,2211.4,0
1987-05-13,2259.6,2259.6,2259.6,2259.6,0
1987-05-14,2312.2,2312.2,2312.2,2312.2,0
1987-05-18,2351.9,2351.9,2351.9,2351.9,0
1987-05-19,2353.2,2353.2,2353.2,2353.2,0
1987-05-20,2366.4,2366.4,2366.4,2366.4,0
1987-05-21,2334.7,2334.7,2334.7,2334.7,0
1987-05-22,2343.6,2343.6,2343.6,2343.6,0
1987-05-25,2376.5,2376.5,2376.5,2376.5,0
1987-05-26,2416.2,2416.2,2416.2,2416.2,0
1987-05-27,2436.2,2436.2,2436.2,2436.2,0
1987-05-28,2433.7,2433.7,2433.7,2433.7,0
1987-05-29,2413.2,2413.2,2413.2,2413.2,0
1987-06-01,2436.4,2436.4,2436.4,2436.4,0
1987-06-02,2423.8,2423.8,2423.8,2423.8,0
1987-06-03,2416.6,2416.6,2416.6,2416.6,0
1987-06-04,2391.7,2391.7,2391.7,2391.7,0
1987-06-05,2368.3,2368.3,2368.3,2368.3,0
1987-06-08,2345.8,2345.8,2345.8,2345.8,0
1987-06-09,2364.8,2364.8,2364.8,2364.8,0
1987-06-10,2375.4,2375.4,2375.4,2375.4,0
1987-06-11,2379.2,2379.2,2379.2,2379.2,0
1987-06-12,2400.5,2400.5,2400.5,2400.5,0
1987-06-15,2423.1,2423.1,2423.1,2423.1,0
1987-06-16,2418.8,2418.8,2418.8,2418.8,0
1987-06-17,2414.2,2414.2,2414.2,2414.2,0
1987-06-19,2444,2444,2444,2444,0
1987-06-23,2537.2,2537.2,2537.2,2537.2,0
1987-06-24,2550.2,2550.2,2550.2,2550.2,0
1987-06-25,2562.4,2562.4,2562.4,2562.4,0
1987-06-26,2587.6,2587.6,2587.6,2587.6,0
1987-06-29,2605.6,2605.6,2605.6,2605.6,0
1987-06-30,2604.7,2604.7,2604.7,2604.7,0
1987-07-01,2584.1,2584.1,2584.1,2584.1,0
1987-07-02,2568.6,2568.6,2568.6,2568.6,0
1987-07-03,2571.5,2571.5,2571.5,2571.5,0
1987-07-06,2619.2,2619.2,2619.2,2619.2,0
1987-07-07,2637.5,2637.5,2637.5,2637.5,0
1987-07-08,2675.8,2675.8,2675.8,2675.8,0
1987-07-09,2704.8,2704.8,2704.8,2704.8,0
1987-07-10,2687.2,2687.2,2687.2,2687.2,0
1987-07-13,2709.2,2709.2,2709.2,2709.2,0
1987-07-14,2705.9,2705.9,2705.9,2705.9,0
1987-07-15,2681.7,2681.7,2681.7,2681.7,0
1987-07-16,2701.9,2701.9,2701.9,2701.9,0
1987-07-17,2749.6,2749.6,2749.6,2749.6,0
1987-07-20,2795.1,2795.1,2795.1,2795.1,0
1987-07-21,2857.2,2857.2,2857.2,2857.2,0
1987-07-22,2828.8,2828.8,2828.8,2828.8,0
1987-07-23,2847.9,2847.9,2847.9,2847.9,0
1987-07-24,2864.2,2864.2,2864.2,2864.2,0
1987-07-27,2932.1,2932.1,2932.1,2932.1,0
1987-07-28,2982.5,2982.5,2982.5,2982.5,0
1987-07-29,3022.3,3022.3,3022.3,3022.3,0
1987-07-30,3042,3042,3042,3042,0
1987-07-31,3133,3133,3133,3133,0
1987-08-03,3095.1,3095.1,3095.1,3095.1,0
1987-08-04,3086.4,3086.4,3086.4,3086.4,0
1987-08-05,3003.6,3003.6,3003.6,3003.6,0
1987-08-06,2974,2974,2974,2974,0
1987-08-07,3008.8,3008.8,3008.8,3008.8,0
1987-08-10,3070.3,3070.3,3070.3,3070.3,0
1987-08-11,3073,3073,3073,3073,0
1987-08-12,3077.5,3077.5,3077.5,3077.5,0
1987-08-13,3050.8,3050.8,3050.8,3050.8,0
1987-08-14,3070.8,3070.8,3070.8,3070.8,0
1987-08-17,3069.3,3069.3,3069.3,3069.3,0
1987-08-18,3048.5,3048.5,3048.5,3048.5,0
1987-08-19,3007.2,3007.2,3007.2,3007.2,0
1987-08-20,3030.6,3030.6,3030.6,3030.6,0
1987-08-21,3029.3,3029.3,3029.3,3029.3,0
1987-08-24,3053.4,3053.4,3053.4,3053.4,0
1987-08-25,3077.1,3077.1,3077.1,3077.1,0
1987-08-26,3119.6,3119.6,3119.6,3119.6,0
1987-08-27,3180,3180,3180,3180,0
1987-08-28,3250.1,3250.1,3250.1,3250.1,0
1987-08-31,3308.9,3308.9,3308.9,3308.9,0
1987-09-01,3323.7,3323.7,3323.7,3323.7,0
1987-09-02,3353.6,3353.6,3353.6,3353.6,0
1987-09-03,3300.2,3300.2,3300.2,3300.2,0
1987-09-04,3255.3,3255.3,3255.3,3255.3,0
1987-09-07,3324.6,3324.6,3324.6,3324.6,0
1987-09-08,3331,3331,3331,3331,0
1987-09-09,3273.6,3273.6,3273.6,3273.6,0
1987-09-10,3254.1,3254.1,3254.1,3254.1,0
1987-09-11,3305.3,3305.3,3305.3,3305.3,0
1987-09-14,3381.9,3381.9,3381.9,3381.9,0
1987-09-15,3380.2,3380.2,3380.2,3380.2,0
1987-09-16,3409.6,3409.6,3409.6,3409.6,0
1987-09-17,3423.6,3423.6,3423.6,3423.6,0
1987-09-18,3384.5,3384.5,3384.5,3384.5,0
1987-09-21,3385.8,3385.8,3385.8,3385.8,0
1987-09-22,3322.5,3322.5,3322.5,3322.5,0
1987-09-23,3314.9,3314.9,3314.9,3314.9,0
1987-09-24,3318.2,3318.2,3318.2,3318.2,0
1987-09-25,3318.1,3318.1,3318.1,3318.1,0
1987-09-28,3313.1,3313.1,3313.1,3313.1,0
1987-09-29,3315.4,3315.4,3315.4,3315.4,0
1987-09-30,3324.4,3324.4,3324.4,3324.4,0
1987-10-01,3351.1,3351.1,3351.1,3351.1,0
1987-10-02,3401.9,3401.9,3401.9,3401.9,0
1987-10-05,3472.2,3472.2,3472.2,3472.2,0
1987-10-06,3510.4,3510.4,3510.4,3510.4,0
1987-10-07,3464.4,3464.4,3464.4,3464.4,0
1987-10-08,3448.2,3448.2,3448.2,3448.2,0
1987-10-09,3465.1,3465.1,3465.1,3465.1,0
1987-10-13,3460.1,3460.1,3460.1,3460.1,0
1987-10-14,3401.6,3401.6,3401.6,3401.6,0
1987-10-15,3337.1,3337.1,3337.1,3337.1,0
1987-10-16,3306.8,3306.8,3306.8,3306.8,0
1987-10-19,3247,3247,3247,3247,0
1987-10-20,3231.8,3231.8,3231.8,3231.8,0
1987-10-21,2981,2981,2981,2981,0
1987-10-22,2979.8,2979.8,2979.8,2979.8,0
1987-10-23,2889.2,2889.2,2889.2,2889.2,0
1987-10-26,2772.6,2772.6,2772.6,2772.6,0
1987-10-27,2574.2,2574.2,2574.2,2574.2,0
1987-10-28,2500.7,2500.7,2500.7,2500.7,0
1987-10-29,2322.6,2322.6,2322.6,2322.6,0
1987-10-30,2341.8,2341.8,2341.8,2341.8,0
1987-11-02,2551.9,2551.9,2551.9,2551.9,0
1987-11-03,2549.7,2549.7,2549.7,2549.7,0
1987-11-04,2461,2461,2461,2461,0
1987-11-05,2456.1,2456.1,2456.1,2456.1,0
1987-11-06,2460.2,2460.2,2460.2,2460.2,0
1987-11-10,2330.8,2330.8,2330.8,2330.8,0
1987-11-11,2280.8,2280.8,2280.8,2280.8,0
1987-11-12,2334.3,2334.3,2334.3,2334.3,0
1987-11-13,2378.8,2378.8,2378.8,2378.8,0
1987-11-16,2400.4,2400.4,2400.4,2400.4,0
1987-11-17,2365.6,2365.6,2365.6,2365.6,0
1987-11-18,2327.5,2327.5,2327.5,2327.5,0
1987-11-19,2314.5,2314.5,2314.5,2314.5,0
1987-11-20,2231.6,2231.6,2231.6,2231.6,0
1987-11-23,2261,2261,2261,2261,0
1987-11-24,2230,2230,2230,2230,0
1987-11-25,2256.8,2256.8,2256.8,2256.8,0
1987-11-26,2253,2253,2253,2253,0
1987-11-27,2281.3,2281.3,2281.3,2281.3,0
1987-11-30,2300,2300,2300,2300,0
1987-12-01,2241.5,2241.5,2241.5,2241.5,0
1987-12-02,2199.7,2199.7,2199.7,2199.7,0
1987-12-03,2163.2,2163.2,2163.2,2163.2,0
1987-12-04,2138.7,2138.7,2138.7,2138.7,0
1987-12-07,2166.5,2166.5,2166.5,2166.5,0
1987-12-09,2206.5,2206.5,2206.5,2206.5,0
1987-12-10,2265.7,2265.7,2265.7,2265.7,0
1987-12-11,2230.8,2230.8,2230.8,2230.8,0
1987-12-14,2286.2,2286.2,2286.2,2286.2,0
1987-12-15,2293.8,2293.8,2293.8,2293.8,0
1987-12-16,2368,2368,2368,2368,0
1987-12-17,2457.6,2457.6,2457.6,2457.6,0
1987-12-18,2468,2468,2468,2468,0
1987-12-21,2512,2512,2512,2512,0
1987-12-22,2511.2,2511.2,2511.2,2511.2,0
1987-12-23,2505.4,2505.4,2505.4,2505.4,0
1987-12-28,2391.1,2391.1,2391.1,2391.1,0
1987-12-29,2379.7,2379.7,2379.7,2379.7,0
1987-12-30,2407.1,2407.1,2407.1,2407.1,0
1988-01-04,2385.9,2385.9,2385.9,2385.9,0
1988-01-05,2495.5,2495.5,2495.5,2495.5,0
1988-01-07,2544.1,2544.1,2544.1,2544.1,0
1988-01-08,2588.9,2588.9,2588.9,2588.9,0
1988-01-11,2486.8,2486.8,2486.8,2486.8,0
1988-01-12,2498,2498,2498,2498,0
1988-01-13,2477.8,2477.8,2477.8,2477.8,0
1988-01-14,2509.7,2509.7,2509.7,2509.7,0
1988-01-15,2527.8,2527.8,2527.8,2527.8,0
1988-01-18,2655.1,2655.1,2655.1,2655.1,0
1988-01-19,2640.8,2640.8,2640.8,2640.8,0
1988-01-20,2623,2623,2623,2623,0
1988-01-21,2592.5,2592.5,2592.5,2592.5,0
1988-01-22,2627.5,2627.5,2627.5,2627.5,0
1988-01-25,2683.2,2683.2,2683.2,2683.2,0
1988-01-26,2680.8,2680.8,2680.8,2680.8,0
1988-01-27,2646.5,2646.5,2646.5,2646.5,0
1988-01-28,2652.8,2652.8,2652.8,2652.8,0
1988-01-29,2670.7,2670.7,2670.7,2670.7,0
1988-02-01,2682.5,2682.5,2682.5,2682.5,0
1988-02-02,2651,2651,2651,2651,0
1988-02-03,2639.3,2639.3,2639.3,2639.3,0
1988-02-04,2631.5,2631.5,2631.5,2631.5,0
1988-02-05,2641.1,2641.1,2641.1,2641.1,0
1988-02-08,2649.2,2649.2,2649.2,2649.2,0
1988-02-09,2619.4,2619.4,2619.4,2619.4,0
1988-02-10,2617.4,2617.4,2617.4,2617.4,0
1988-02-11,2639.4,2639.4,2639.4,2639.4,0
1988-02-12,2643.4,2643.4,2643.4,2643.4,0
1988-02-15,2691.1,2691.1,2691.1,2691.1,0
1988-02-16,2630.5,2630.5,2630.5,2630.5,0
1988-02-17,2649.2,2649.2,2649.2,2649.2,0
1988-02-18,2662.5,2662.5,2662.5,2662.5,0
1988-02-19,2652.3,2652.3,2652.3,2652.3,0
1988-02-22,2653.8,2653.8,2653.8,2653.8,0
1988-02-23,2664.1,2664.1,2664.1,2664.1,0
1988-02-24,2666.8,2666.8,2666.8,2666.8,0
1988-02-25,2659.9,2659.9,2659.9,2659.9,0
1988-02-26,2656.4,2656.4,2656.4,2656.4,0
1988-02-29,2680.4,2680.4,2680.4,2680.4,0
1988-03-01,2706.3,2706.3,2706.3,2706.3,0
1988-03-02,2744.1,2744.1,2744.1,2744.1,0
1988-03-03,2769.5,2769.5,2769.5,2769.5,0
1988-03-04,2760.9,2760.9,2760.9,2760.9,0
1988-03-07,2793.2,2793.2,2793.2,2793.2,0
1988-03-08,2794,2794,2794,2794,0
1988-03-09,2805.7,2805.7,2805.7,2805.7,0
1988-03-10,2802.4,2802.4,2802.4,2802.4,0
1988-03-11,2780.9,2780.9,2780.9,2780.9,0
1988-03-14,2780.3,2780.3,2780.3,2780.3,0
1988-03-15,2802,2802,2802,2802,0
1988-03-16,2816.4,2816.4,2816.4,2816.4,0
1988-03-17,2802.6,2802.6,2802.6,2802.6,0
1988-03-18,2824.6,2824.6,2824.6,2824.6,0
1988-03-21,2848.4,2848.4,2848.4,2848.4,0
1988-03-22,2819.7,2819.7,2819.7,2819.7,0
1988-03-23,2850.5,2850.5,2850.5,2850.5,0
1988-03-24,2867.7,2867.7,2867.7,2867.7,0
1988-03-25,2856.3,2856.3,2856.3,2856.3,0
1988-03-28,2808.3,2808.3,2808.3,2808.3,0
1988-03-29,2805.7,2805.7,2805.7,2805.7,0
1988-03-30,2826.8,2826.8,2826.8,2826.8,0
1988-04-04,2780.4,2780.4,2780.4,2780.4,0
1988-04-05,2790.3,2790.3,2790.3,2790.3,0
1988-04-06,2780.4,2780.4,2780.4,2780.4,0
1988-04-07,2804.7,2804.7,2804.7,2804.7,0
1988-04-08,2806.4,2806.4,2806.4,2806.4,0
1988-04-11,2807.1,2807.1,2807.1,2807.1,0
1988-04-12,2835.2,2835.2,2835.2,2835.2,0
1988-04-13,2840.3,2840.3,2840.3,2840.3,0
1988-04-14,2845.2,2845.2,2845.2,2845.2,0
1988-04-15,2765.1,2765.1,2765.1,2765.1,0
1988-04-18,2785.8,2785.8,2785.8,2785.8,0
1988-04-19,2765.2,2765.2,2765.2,2765.2,0
1988-04-20,2760.8,2760.8,2760.8,2760.8,0
1988-04-21,2734.5,2734.5,2734.5,2734.5,0
1988-04-22,2750.1,2750.1,2750.1,2750.1,0
1988-04-25,2773.3,2773.3,2773.3,2773.3,0
1988-04-26,2755.7,2755.7,2755.7,2755.7,0
1988-04-27,2750,2750,2750,2750,0
1988-04-28,2738.9,2738.9,2738.9,2738.9,0
1988-04-29,2732.9,2732.9,2732.9,2732.9,0
1988-05-03,2746.5,2746.5,2746.5,2746.5,0
1988-05-04,2762.3,2762.3,2762.3,2762.3,0
1988-05-05,2758.8,2758.8,2758.8,2758.8,0
1988-05-06,2747.8,2747.8,2747.8,2747.8,0
1988-05-09,2751.5,2751.5,2751.5,2751.5,0
1988-05-10,2732.9,2732.9,2732.9,2732.9,0
1988-05-11,2720.8,2720.8,2720.8,2720.8,0
1988-05-12,2671.4,2671.4,2671.4,2671.4,0
1988-05-13,2705.4,2705.4,2705.4,2705.4,0
1988-05-16,2731.2,2731.2,2731.2,2731.2,0
1988-05-17,2757,2757,2757,2757,0
1988-05-18,2764.7,2764.7,2764.7,2764.7,0
1988-05-19,2750,2750,2750,2750,0
1988-05-20,2750.4,2750.4,2750.4,2750.4,0
1988-05-23,2744.5,2744.5,2744.5,2744.5,0
1988-05-24,2747.8,2747.8,2747.8,2747.8,0
1988-05-25,2748.5,2748.5,2748.5,2748.5,0
1988-05-26,2750.2,2750.2,2750.2,2750.2,0
1988-05-27,2763.4,2763.4,2763.4,2763.4,0
1988-05-30,2810.4,2810.4,2810.4,2810.4,0
1988-05-31,2859.8,2859.8,2859.8,2859.8,0
1988-06-01,2913.9,2913.9,2913.9,2913.9,0
1988-06-03,2969.9,2969.9,2969.9,2969.9,0
1988-06-06,3008.8,3008.8,3008.8,3008.8,0
1988-06-07,3008.1,3008.1,3008.1,3008.1,0
1988-06-08,2994.3,2994.3,2994.3,2994.3,0
1988-06-09,3018.5,3018.5,3018.5,3018.5,0
1988-06-10,3019.4,3019.4,3019.4,3019.4,0
1988-06-13,3055.5,3055.5,3055.5,3055.5,0
1988-06-14,3042.8,3042.8,3042.8,3042.8,0
1988-06-15,3060.7,3060.7,3060.7,3060.7,0
1988-06-16,3042.7,3042.7,3042.7,3042.7,0
1988-06-17,3023.2,3023.2,3023.2,3023.2,0
1988-06-20,3021.9,3021.9,3021.9,3021.9,0
1988-06-21,3001.7,3001.7,3001.7,3001.7,0
1988-06-22,2999.8,2999.8,2999.8,2999.8,0
1988-06-23,3018.6,3018.6,3018.6,3018.6,0
1988-06-24,3012.9,3012.9,3012.9,3012.9,0
1988-06-27,3023.4,3023.4,3023.4,3023.4,0
1988-06-28,3012.1,3012.1,3012.1,3012.1,0
1988-06-29,2993.2,2993.2,2993.2,2993.2,0
1988-06-30,2994.6,2994.6,2994.6,2994.6,0
1988-07-01,2976.1,2976.1,2976.1,2976.1,0
1988-07-04,2952.2,2952.2,2952.2,2952.2,0
1988-07-05,2933.5,2933.5,2933.5,2933.5,0
1988-07-06,2935.8,2935.8,2935.8,2935.8,0
1988-07-07,2932,2932,2932,2932,0
1988-07-08,2924.4,2924.4,2924.4,2924.4,0
1988-07-11,2938,2938,2938,2938,0
1988-07-12,2951.4,2951.4,2951.4,2951.4,0
1988-07-13,2944.9,2944.9,2944.9,2944.9,0
1988-07-14,2939.9,2939.9,2939.9,2939.9,0
1988-07-15,2930.7,2930.7,2930.7,2930.7,0
1988-07-18,2932.2,2932.2,2932.2,2932.2,0
1988-07-19,2894.3,2894.3,2894.3,2894.3,0
1988-07-20,2895.6,2895.6,2895.6,2895.6,0
1988-07-21,2898,2898,2898,2898,0
1988-07-22,2890.5,2890.5,2890.5,2890.5,0
1988-07-26,2887.4,2887.4,2887.4,2887.4,0
1988-07-27,2892.5,2892.5,2892.5,2892.5,0
1988-07-28,2901,2901,2901,2901,0
1988-07-29,2916,2916,2916,2916,0
1988-08-01,2924.4,2924.4,2924.4,2924.4,0
1988-08-02,2929.8,2929.8,2929.8,2929.8,0
1988-08-03,2938.2,2938.2,2938.2,2938.2,0
1988-08-04,2941.5,2941.5,2941.5,2941.5,0
1988-08-05,2961.5,2961.5,2961.5,2961.5,0
1988-08-08,2974,2974,2974,2974,0
1988-08-09,2973.8,2973.8,2973.8,2973.8,0
1988-08-10,2938.8,2938.8,2938.8,2938.8,0
1988-08-11,2899.4,2899.4,2899.4,2899.4,0
1988-08-12,2894,2894,2894,2894,0
1988-08-16,2878.3,2878.3,2878.3,2878.3,0
1988-08-17,2896.4,2896.4,2896.4,2896.4,0
1988-08-18,2903.4,2903.4,2903.4,2903.4,0
1988-08-19,2892.4,2892.4,2892.4,2892.4,0
1988-08-22,2877.9,2877.9,2877.9,2877.9,0
1988-08-23,2865,2865,2865,2865,0
1988-08-24,2852.8,2852.8,2852.8,2852.8,0
1988-08-25,2854.9,2854.9,2854.9,2854.9,0
1988-08-26,2837.3,2837.3,2837.3,2837.3,0
1988-08-29,2819.7,2819.7,2819.7,2819.7,0
1988-08-30,2807,2807,2807,2807,0
1988-08-31,2793.2,2793.2,2793.2,2793.2,0
1988-09-01,2769.4,2769.4,2769.4,2769.4,0
1988-09-02,2747.1,2747.1,2747.1,2747.1,0
1988-09-05,2777.6,2777.6,2777.6,2777.6,0
1988-09-06,2788.5,2788.5,2788.5,2788.5,0
1988-09-07,2773.1,2773.1,2773.1,2773.1,0
1988-09-08,2768.3,2768.3,2768.3,2768.3,0
1988-09-09,2753.3,2753.3,2753.3,2753.3,0
1988-09-12,2731.1,2731.1,2731.1,2731.1,0
1988-09-13,2723,2723,2723,2723,0
1988-09-14,2735.4,2735.4,2735.4,2735.4,0
1988-09-15,2757.9,2757.9,2757.9,2757.9,0
1988-09-16,2753,2753,2753,2753,0
1988-09-19,2764.6,2764.6,2764.6,2764.6,0
1988-09-20,2741.5,2741.5,2741.5,2741.5,0
1988-09-21,2736.4,2736.4,2736.4,2736.4,0
1988-09-22,2720.8,2720.8,2720.8,2720.8,0
1988-09-23,2699.3,2699.3,2699.3,2699.3,0
1988-09-26,2702.1,2702.1,2702.1,2702.1,0
1988-09-27,2706.7,2706.7,2706.7,2706.7,0
1988-09-28,2723.8,2723.8,2723.8,2723.8,0
1988-09-29,2751.8,2751.8,2751.8,2751.8,0
1988-09-30,2793.5,2793.5,2793.5,2793.5,0
1988-10-03,2806.6,2806.6,2806.6,2806.6,0
1988-10-04,2800.4,2800.4,2800.4,2800.4,0
1988-10-05,2795.7,2795.7,2795.7,2795.7,0
1988-10-06,2795.8,2795.8,2795.8,2795.8,0
1988-10-07,2798.5,2798.5,2798.5,2798.5,0
1988-10-10,2817.1,2817.1,2817.1,2817.1,0
1988-10-11,2825.7,2825.7,2825.7,2825.7,0
1988-10-13,2815.3,2815.3,2815.3,2815.3,0
1988-10-14,2813.2,2813.2,2813.2,2813.2,0
1988-10-17,2827.1,2827.1,2827.1,2827.1,0
1988-10-18,2837.1,2837.1,2837.1,2837.1,0
1988-10-19,2813.5,2813.5,2813.5,2813.5,0
1988-10-20,2815.6,2815.6,2815.6,2815.6,0
1988-10-21,2848.5,2848.5,2848.5,2848.5,0
1988-10-24,2884.6,2884.6,2884.6,2884.6,0
1988-10-25,2878.7,2878.7,2878.7,2878.7,0
1988-10-26,2872.2,2872.2,2872.2,2872.2,0
1988-10-27,2857.3,2857.3,2857.3,2857.3,0
1988-10-28,2844.6,2844.6,2844.6,2844.6,0
1988-10-31,2859.4,2859.4,2859.4,2859.4,0
1988-11-02,2882.8,2882.8,2882.8,2882.8,0
1988-11-03,2887.2,2887.2,2887.2,2887.2,0
1988-11-04,2899.3,2899.3,2899.3,2899.3,0
1988-11-07,2903.2,2903.2,2903.2,2903.2,0
1988-11-08,2899.3,2899.3,2899.3,2899.3,0
1988-11-10,2879.6,2879.6,2879.6,2879.6,0
1988-11-11,2862.1,2862.1,2862.1,2862.1,0
1988-11-14,2824.6,2824.6,2824.6,2824.6,0
1988-11-15,2822.2,2822.2,2822.2,2822.2,0
1988-11-16,2827.1,2827.1,2827.1,2827.1,0
1988-11-17,2804,2804,2804,2804,0
1988-11-18,2799.9,2799.9,2799.9,2799.9,0
1988-11-21,2804.5,2804.5,2804.5,2804.5,0
1988-11-22,2797.2,2797.2,2797.2,2797.2,0
1988-11-23,2795.6,2795.6,2795.6,2795.6,0
1988-11-24,2801,2801,2801,2801,0
1988-11-25,2812.6,2812.6,2812.6,2812.6,0
1988-11-28,2806.3,2806.3,2806.3,2806.3,0
1988-11-29,2793.6,2793.6,2793.6,2793.6,0
1988-11-30,2788.2,2788.2,2788.2,2788.2,0
1988-12-01,2779.4,2779.4,2779.4,2779.4,0
1988-12-02,2743.3,2743.3,2743.3,2743.3,0
1988-12-05,2732.8,2732.8,2732.8,2732.8,0
1988-12-07,2747.2,2747.2,2747.2,2747.2,0
1988-12-09,2751.4,2751.4,2751.4,2751.4,0
1988-12-12,2759.8,2759.8,2759.8,2759.8,0
1988-12-13,2760,2760,2760,2760,0
1988-12-14,2756,2756,2756,2756,0
1988-12-15,2754.4,2754.4,2754.4,2754.4,0
1988-12-16,2758.7,2758.7,2758.7,2758.7,0
1988-12-19,2766.9,2766.9,2766.9,2766.9,0
1988-12-20,2777.6,2777.6,2777.6,2777.6,0
1988-12-21,2761.5,2761.5,2761.5,2761.5,0
1988-12-22,2741.3,2741.3,2741.3,2741.3,0
1988-12-23,2712.6,2712.6,2712.6,2712.6,0
1988-12-26,2722,2722,2722,2722,0
1988-12-27,2714.3,2714.3,2714.3,2714.3,0
1988-12-28,2713,2713,2713,2713,0
1988-12-29,2714.1,2714.1,2714.1,2714.1,0
1988-12-30,2727.5,2727.5,2727.5,2727.5,0
1989-01-02,2736.4,2736.4,2736.4,2736.4,0
1989-01-03,2737.2,2737.2,2737.2,2737.2,0
1989-01-04,2709.9,2709.9,2709.9,2709.9,0
1989-01-05,2712.3,2712.3,2712.3,2712.3,0
1989-01-09,2730.3,2730.3,2730.3,2730.3,0
1989-01-10,2729.4,2729.4,2729.4,2729.4,0
1989-01-11,2746.1,2746.1,2746.1,2746.1,0
1989-01-12,2770.3,2770.3,2770.3,2770.3,0
1989-01-13,2793.1,2793.1,2793.1,2793.1,0
1989-01-16,2822.3,2822.3,2822.3,2822.3,0
1989-01-17,2828.8,2828.8,2828.8,2828.8,0
1989-01-18,2826.4,2826.4,2826.4,2826.4,0
1989-01-19,2831.1,2831.1,2831.1,2831.1,0
1989-01-20,2813,2813,2813,2813,0
1989-01-23,2775.1,2775.1,2775.1,2775.1,0
1989-01-24,2776.6,2776.6,2776.6,2776.6,0
1989-01-25,2791.3,2791.3,2791.3,2791.3,0
1989-01-26,2801.7,2801.7,2801.7,2801.7,0
1989-01-27,2802.4,2802.4,2802.4,2802.4,0
1989-01-30,2833.8,2833.8,2833.8,2833.8,0
1989-01-31,2816.7,2816.7,2816.7,2816.7,0
1989-02-01,2782.7,2782.7,2782.7,2782.7,0
1989-02-02,2798.5,2798.5,2798.5,2798.5,0
1989-02-03,2786.7,2786.7,2786.7,2786.7,0
1989-02-06,2797.4,2797.4,2797.4,2797.4,0
1989-02-07,2790.2,2790.2,2790.2,2790.2,0
1989-02-08,2788.6,2788.6,2788.6,2788.6,0
1989-02-09,2789.4,2789.4,2789.4,2789.4,0
1989-02-10,2785.7,2785.7,2785.7,2785.7,0
1989-02-13,2769.9,2769.9,2769.9,2769.9,0
1989-02-14,2752.6,2752.6,2752.6,2752.6,0
1989-02-15,2743.9,2743.9,2743.9,2743.9,0
1989-02-16,2736.5,2736.5,2736.5,2736.5,0
1989-02-17,2722,2722,2722,2722,0
1989-02-20,2719.7,2719.7,2719.7,2719.7,0
1989-02-21,2713.4,2713.4,2713.4,2713.4,0
1989-02-22,2729.5,2729.5,2729.5,2729.5,0
1989-02-23,2721.9,2721.9,2721.9,2721.9,0
1989-02-24,2715,2715,2715,2715,0
1989-02-27,2699,2699,2699,2699,0
1989-02-28,2688.2,2688.2,2688.2,2688.2,0
1989-03-01,2682,2682,2682,2682,0
1989-03-02,2688.9,2688.9,2688.9,2688.9,0
1989-03-03,2699.6,2699.6,2699.6,2699.6,0
1989-03-06,2707.9,2707.9,2707.9,2707.9,0
1989-03-07,2723.3,2723.3,2723.3,2723.3,0
1989-03-08,2732.2,2732.2,2732.2,2732.2,0
1989-03-09,2744,2744,2744,2744,0
1989-03-10,2762.8,2762.8,2762.8,2762.8,0
1989-03-13,2785,2785,2785,2785,0
1989-03-14,2806.7,2806.7,2806.7,2806.7,0
1989-03-15,2804.1,2804.1,2804.1,2804.1,0
1989-03-16,2799.3,2799.3,2799.3,2799.3,0
1989-03-17,2793,2793,2793,2793,0
1989-03-20,2782.4,2782.4,2782.4,2782.4,0
1989-03-21,2768.1,2768.1,2768.1,2768.1,0
1989-03-22,2777.1,2777.1,2777.1,2777.1,0
1989-03-27,2778.4,2778.4,2778.4,2778.4,0
1989-03-28,2788.6,2788.6,2788.6,2788.6,0
1989-03-29,2793.8,2793.8,2793.8,2793.8,0
1989-03-30,2800.9,2800.9,2800.9,2800.9,0
1989-03-31,2819.1,2819.1,2819.1,2819.1,0
1989-04-03,2863.5,2863.5,2863.5,2863.5,0
1989-04-04,2897.2,2897.2,2897.2,2897.2,0
1989-04-05,2898.8,2898.8,2898.8,2898.8,0
1989-04-06,2913.3,2913.3,2913.3,2913.3,0
1989-04-07,2923.5,2923.5,2923.5,2923.5,0
1989-04-10,2944.4,2944.4,2944.4,2944.4,0
1989-04-11,2934.7,2934.7,2934.7,2934.7,0
1989-04-12,2928.6,2928.6,2928.6,2928.6,0
1989-04-13,2916.6,2916.6,2916.6,2916.6,0
1989-04-14,2906.8,2906.8,2906.8,2906.8,0
1989-04-17,2924,2924,2924,2924,0
1989-04-18,2930.2,2930.2,2930.2,2930.2,0
1989-04-19,2937.9,2937.9,2937.9,2937.9,0
1989-04-20,2940.3,2940.3,2940.3,2940.3,0
1989-04-21,2937.4,2937.4,2937.4,2937.4,0
1989-04-24,2945.8,2945.8,2945.8,2945.8,0
1989-04-25,2940.6,2940.6,2940.6,2940.6,0
1989-04-26,2934.7,2934.7,2934.7,2934.7,0
1989-04-27,2939.5,2939.5,2939.5,2939.5,0
1989-04-28,2948.2,2948.2,2948.2,2948.2,0
1989-05-03,2968.5,2968.5,2968.5,2968.5,0
1989-05-04,2974.8,2974.8,2974.8,2974.8,0
1989-05-05,2982.8,2982.8,2982.8,2982.8,0
1989-05-08,2999.9,2999.9,2999.9,2999.9,0
1989-05-09,3002.3,3002.3,3002.3,3002.3,0
1989-05-10,3006.4,3006.4,3006.4,3006.4,0
1989-05-11,2996.6,2996.6,2996.6,2996.6,0
1989-05-12,2997.2,2997.2,2997.2,2997.2,0
1989-05-16,3005.1,3005.1,3005.1,3005.1,0
1989-05-17,3007.1,3007.1,3007.1,3007.1,0
1989-05-18,3028.3,3028.3,3028.3,3028.3,0
1989-05-19,3042.4,3042.4,3042.4,3042.4,0
1989-05-22,3085.5,3085.5,3085.5,3085.5,0
1989-05-23,3088,3088,3088,3088,0
1989-05-24,3074.8,3074.8,3074.8,3074.8,0
1989-05-26,3080.6,3080.6,3080.6,3080.6,0
1989-05-29,3101.3,3101.3,3101.3,3101.3,0
1989-05-30,3110.4,3110.4,3110.4,3110.4,0
1989-05-31,3100.6,3100.6,3100.6,3100.6,0
1989-06-01,3085.4,3085.4,3085.4,3085.4,0
1989-06-02,3074.2,3074.2,3074.2,3074.2,0
1989-06-05,3068.4,3068.4,3068.4,3068.4,0
1989-06-06,3072.9,3072.9,3072.9,3072.9,0
1989-06-07,3104.2,3104.2,3104.2,3104.2,0
1989-06-08,3128.7,3128.7,3128.7,3128.7,0
1989-06-09,3149.7,3149.7,3149.7,3149.7,0
1989-06-12,3174.9,3174.9,3174.9,3174.9,0
1989-06-13,3167.4,3167.4,3167.4,3167.4,0
1989-06-14,3139.1,3139.1,3139.1,3139.1,0
1989-06-15,3114.7,3114.7,3114.7,3114.7,0
1989-06-16,3092,3092,3092,3092,0
1989-06-19,3099.9,3099.9,3099.9,3099.9,0
1989-06-20,3097.8,3097.8,3097.8,3097.8,0
1989-06-21,3103.1,3103.1,3103.1,3103.1,0
1989-06-22,3082.7,3082.7,3082.7,3082.7,0
1989-06-23,3074.1,3074.1,3074.1,3074.1,0
1989-06-26,3082.7,3082.7,3082.7,3082.7,0
1989-06-27,3087,3087,3087,3087,0
1989-06-28,3105,3105,3105,3105,0
1989-06-29,3108.1,3108.1,3108.1,3108.1,0
1989-06-30,3082,3082,3082,3082,0
1989-07-03,3055.9,3055.9,3055.9,3055.9,0
1989-07-04,3046.2,3046.2,3046.2,3046.2,0
1989-07-05,3030,3030,3030,3030,0
1989-07-06,3015.8,3015.8,3015.8,3015.8,0
1989-07-07,3004.3,3004.3,3004.3,3004.3,0
1989-07-10,3008.7,3008.7,3008.7,3008.7,0
1989-07-11,3019.3,3019.3,3019.3,3019.3,0
1989-07-12,3022,3022,3022,3022,0
1989-07-13,3019.1,3019.1,3019.1,3019.1,0
1989-07-14,3020.7,3020.7,3020.7,3020.7,0
1989-07-17,3016.9,3016.9,3016.9,3016.9,0
1989-07-18,3013.6,3013.6,3013.6,3013.6,0
1989-07-19,3003.1,3003.1,3003.1,3003.1,0
1989-07-20,3023.6,3023.6,3023.6,3023.6,0
1989-07-21,3022.4,3022.4,3022.4,3022.4,0
1989-07-24,3024,3024,3024,3024,0
1989-07-25,3019.5,3019.5,3019.5,3019.5,0
1989-07-26,3020,3020,3020,3020,0
1989-07-27,3019.7,3019.7,3019.7,3019.7,0
1989-07-28,3031.5,3031.5,3031.5,3031.5,0
1989-07-31,3052.3,3052.3,3052.3,3052.3,0
1989-08-01,3070.1,3070.1,3070.1,3070.1,0
1989-08-02,3072.9,3072.9,3072.9,3072.9,0
1989-08-03,3079.9,3079.9,3079.9,3079.9,0
1989-08-04,3089.4,3089.4,3089.4,3089.4,0
1989-08-07,3106.7,3106.7,3106.7,3106.7,0
1989-08-08,3125.4,3125.4,3125.4,3125.4,0
1989-08-09,3131.9,3131.9,3131.9,3131.9,0
1989-08-10,3134.7,3134.7,3134.7,3134.7,0
1989-08-11,3153.3,3153.3,3153.3,3153.3,0
1989-08-14,3159.9,3159.9,3159.9,3159.9,0
1989-08-16,3165.3,3165.3,3165.3,3165.3,0
1989-08-17,3176.1,3176.1,3176.1,3176.1,0
1989-08-18,3181.7,3181.7,3181.7,3181.7,0
1989-08-21,3195.1,3195.1,3195.1,3195.1,0
1989-08-22,3199.7,3199.7,3199.7,3199.7,0
1989-08-23,3195.8,3195.8,3195.8,3195.8,0
1989-08-24,3223.1,3223.1,3223.1,3223.1,0
1989-08-25,3234.2,3234.2,3234.2,3234.2,0
1989-08-28,3267.5,3267.5,3267.5,3267.5,0
1989-08-29,3268.2,3268.2,3268.2,3268.2,0
1989-08-30,3249,3249,3249,3249,0
1989-08-31,3243.7,3243.7,3243.7,3243.7,0
1989-09-01,3270.6,3270.6,3270.6,3270.6,0
1989-09-04,3301.7,3301.7,3301.7,3301.7,0
1989-09-05,3297.9,3297.9,3297.9,3297.9,0
1989-09-06,3280.7,3280.7,3280.7,3280.7,0
1989-09-07,3293.5,3293.5,3293.5,3293.5,0
1989-09-08,3332.6,3332.6,3332.6,3332.6,0
1989-09-11,3342.8,3342.8,3342.8,3342.8,0
1989-09-12,3332.1,3332.1,3332.1,3332.1,0
1989-09-13,3336.2,3336.2,3336.2,3336.2,0
1989-09-14,3314.5,3314.5,3314.5,3314.5,0
1989-09-15,3290.7,3290.7,3290.7,3290.7,0
1989-09-18,3291.8,3291.8,3291.8,3291.8,0
1989-09-19,3298.1,3298.1,3298.1,3298.1,0
1989-09-20,3297.7,3297.7,3297.7,3297.7,0
1989-09-21,3325.9,3325.9,3325.9,3325.9,0
1989-09-22,3342.4,3342.4,3342.4,3342.4,0
1989-09-25,3354.4,3354.4,3354.4,3354.4,0
1989-09-26,3372.6,3372.6,3372.6,3372.6,0
1989-09-27,3374.3,3374.3,3374.3,3374.3,0
1989-09-28,3352.4,3352.4,3352.4,3352.4,0
1989-09-29,3335.1,3335.1,3335.1,3335.1,0
1989-10-02,3336.1,3336.1,3336.1,3336.1,0
1989-10-03,3333.7,3333.7,3333.7,3333.7,0
1989-10-04,3321.2,3321.2,3321.2,3321.2,0
1989-10-05,3311.6,3311.6,3311.6,3311.6,0
1989-10-06,3312,3312,3312,3312,0
1989-10-09,3310.9,3310.9,3310.9,3310.9,0
1989-10-10,3309.9,3309.9,3309.9,3309.9,0
1989-10-11,3309.1,3309.1,3309.1,3309.1,0
1989-10-13,3295.9,3295.9,3295.9,3295.9,0
1989-10-16,3099.4,3099.4,3099.4,3099.4,0
1989-10-17,3141.5,3141.5,3141.5,3141.5,0
1989-10-18,3139.9,3139.9,3139.9,3139.9,0
1989-10-19,3174.2,3174.2,3174.2,3174.2,0
1989-10-20,3184.8,3184.8,3184.8,3184.8,0
1989-10-23,3189,3189,3189,3189,0
1989-10-24,3162.5,3162.5,3162.5,3162.5,0
1989-10-25,3130,3130,3130,3130,0
1989-10-26,3130.2,3130.2,3130.2,3130.2,0
1989-10-27,3091.4,3091.4,3091.4,3091.4,0
1989-10-30,3096.1,3096.1,3096.1,3096.1,0
1989-10-31,3120.1,3120.1,3120.1,3120.1,0
1989-11-02,3117.4,3117.4,3117.4,3117.4,0
1989-11-03,3084.8,3084.8,3084.8,3084.8,0
1989-11-06,3067.5,3067.5,3067.5,3067.5,0
1989-11-07,3038.1,3038.1,3038.1,3038.1,0
1989-11-08,3049.8,3049.8,3049.8,3049.8,0
1989-11-10,3034.1,3034.1,3034.1,3034.1,0
1989-11-13,3041.6,3041.6,3041.6,3041.6,0
1989-11-14,3026.4,3026.4,3026.4,3026.4,0
1989-11-15,2988.3,2988.3,2988.3,2988.3,0
1989-11-16,2985.1,2985.1,2985.1,2985.1,0
1989-11-17,2990.6,2990.6,2990.6,2990.6,0
1989-11-20,3015.7,3015.7,3015.7,3015.7,0
1989-11-21,3017.4,3017.4,3017.4,3017.4,0
1989-11-22,3030.6,3030.6,3030.6,3030.6,0
1989-11-23,3034.7,3034.7,3034.7,3034.7,0
1989-11-24,3052.9,3052.9,3052.9,3052.9,0
1989-11-27,3082,3082,3082,3082,0
1989-11-28,3087.1,3087.1,3087.1,3087.1,0
1989-11-29,3074.7,3074.7,3074.7,3074.7,0
1989-11-30,3073.2,3073.2,3073.2,3073.2,0
1989-12-01,3070.5,3070.5,3070.5,3070.5,0
1989-12-04,3092.8,3092.8,3092.8,3092.8,0
1989-12-05,3096.9,3096.9,3096.9,3096.9,0
1989-12-07,3083.3,3083.3,3083.3,3083.3,0
1989-12-11,3069.8,3069.8,3069.8,3069.8,0
1989-12-12,3065.9,3065.9,3065.9,3065.9,0
1989-12-13,3064.9,3064.9,3064.9,3064.9,0
1989-12-14,3074,3074,3074,3074,0
1989-12-15,3066.8,3066.8,3066.8,3066.8,0
1989-12-18,3071.9,3071.9,3071.9,3071.9,0
1989-12-19,3036.8,3036.8,3036.8,3036.8,0
1989-12-20,3017.3,3017.3,3017.3,3017.3,0
1989-12-21,3008.6,3008.6,3008.6,3008.6,0
1989-12-22,2993.3,2993.3,2993.3,2993.3,0
1989-12-26,3001.5,3001.5,3001.5,3001.5,0
1989-12-27,3007.5,3007.5,3007.5,3007.5,0
1989-12-28,3004.4,3004.4,3004.4,3004.4,0
1989-12-29,3000,3000,3000,3000,0
1990-01-02,3015.7,3015.7,3015.7,3015.7,0
1990-01-03,3042.3,3042.3,3042.3,3042.3,0
1990-01-04,3039,3039,3039,3039,0
1990-01-05,3006,3006,3006,3006,0
1990-01-08,3002.3,3002.3,3002.3,3002.3,0
1990-01-09,3005.3,3005.3,3005.3,3005.3,0
1990-01-10,2991.1,2991.1,2991.1,2991.1,0
1990-01-11,2988.4,2988.4,2988.4,2988.4,0
1990-01-12,2957.1,2957.1,2957.1,2957.1,0
1990-01-15,2937.4,2937.4,2937.4,2937.4,0
1990-01-16,2891.9,2891.9,2891.9,2891.9,0
1990-01-17,2902.4,2902.4,2902.4,2902.4,0
1990-01-18,2891.5,2891.5,2891.5,2891.5,0
1990-01-19,2884.5,2884.5,2884.5,2884.5,0
1990-01-22,2887.5,2887.5,2887.5,2887.5,0
1990-01-23,2872.6,2872.6,2872.6,2872.6,0
1990-01-24,2831,2831,2831,2831,0
1990-01-25,2838.2,2838.2,2838.2,2838.2,0
1990-01-26,2824.8,2824.8,2824.8,2824.8,0
1990-01-29,2837,2837,2837,2837,0
1990-01-30,2835,2835,2835,2835,0
1990-01-31,2841.6,2841.6,2841.6,2841.6,0
1990-02-01,2857.5,2857.5,2857.5,2857.5,0
1990-02-02,2881,2881,2881,2881,0
1990-02-05,2925.7,2925.7,2925.7,2925.7,0
1990-02-06,2930,2930,2930,2930,0
1990-02-07,2919.2,2919.2,2919.2,2919.2,0
1990-02-08,2912.7,2912.7,2912.7,2912.7,0
1990-02-09,2882.8,2882.8,2882.8,2882.8,0
1990-02-12,2873.7,2873.7,2873.7,2873.7,0
1990-02-13,2853.4,2853.4,2853.4,2853.4,0
1990-02-14,2862.3,2862.3,2862.3,2862.3,0
1990-02-15,2862.9,2862.9,2862.9,2862.9,0
1990-02-16,2854.2,2854.2,2854.2,2854.2,0
1990-02-19,2849.7,2849.7,2849.7,2849.7,0
1990-02-20,2822.3,2822.3,2822.3,2822.3,0
1990-02-21,2793.1,2793.1,2793.1,2793.1,0
1990-02-22,2797.8,2797.8,2797.8,2797.8,0
1990-02-23,2778.5,2778.5,2778.5,2778.5,0
1990-02-26,2741.2,2741.2,2741.2,2741.2,0
1990-02-27,2757.9,2757.9,2757.9,2757.9,0
1990-02-28,2762.4,2762.4,2762.4,2762.4,0
1990-03-01,2745.1,2745.1,2745.1,2745.1,0
1990-03-02,2754.6,2754.6,2754.6,2754.6,0
1990-03-06,2743.1,2743.1,2743.1,2743.1,0
1990-03-07,2745.2,2745.2,2745.2,2745.2,0
1990-03-08,2752.7,2752.7,2752.7,2752.7,0
1990-03-09,2758.2,2758.2,2758.2,2758.2,0
1990-03-12,2747.1,2747.1,2747.1,2747.1,0
1990-03-13,2737.1,2737.1,2737.1,2737.1,0
1990-03-14,2714.7,2714.7,2714.7,2714.7,0
1990-03-15,2704.9,2704.9,2704.9,2704.9,0
1990-03-16,2695.3,2695.3,2695.3,2695.3,0
1990-03-19,2671.5,2671.5,2671.5,2671.5,0
1990-03-20,2660.5,2660.5,2660.5,2660.5,0
1990-03-21,2652.8,2652.8,2652.8,2652.8,0
1990-03-22,2604.7,2604.7,2604.7,2604.7,0
1990-03-23,2570.3,2570.3,2570.3,2570.3,0
1990-03-26,2574.1,2574.1,2574.1,2574.1,0
1990-03-27,2527.8,2527.8,2527.8,2527.8,0
1990-03-28,2513.3,2513.3,2513.3,2513.3,0
1990-03-29,2501.7,2501.7,2501.7,2501.7,0
1990-03-30,2484.5,2484.5,2484.5,2484.5,0
1990-04-02,2414.4,2414.4,2414.4,2414.4,0
1990-04-03,2425.4,2425.4,2425.4,2425.4,0
1990-04-04,2434.9,2434.9,2434.9,2434.9,0
1990-04-05,2450.3,2450.3,2450.3,2450.3,0
1990-04-06,2471.6,2471.6,2471.6,2471.6,0
1990-04-09,2501.8,2501.8,2501.8,2501.8,0
1990-04-10,2524,2524,2524,2524,0
1990-04-11,2545.1,2545.1,2545.1,2545.1,0
1990-04-16,2594.3,2594.3,2594.3,2594.3,0
1990-04-17,2632.6,2632.6,2632.6,2632.6,0
1990-04-18,2687.4,2687.4,2687.4,2687.4,0
1990-04-19,2668.1,2668.1,2668.1,2668.1,0
1990-04-20,2702.8,2702.8,2702.8,2702.8,0
1990-04-23,2720,2720,2720,2720,0
1990-04-24,2668.5,2668.5,2668.5,2668.5,0
1990-04-25,2671.2,2671.2,2671.2,2671.2,0
1990-04-26,2655.9,2655.9,2655.9,2655.9,0
1990-04-27,2643.7,2643.7,2643.7,2643.7,0
1990-04-30,2633.6,2633.6,2633.6,2633.6,0
1990-05-03,2648.7,2648.7,2648.7,2648.7,0
1990-05-04,2656.3,2656.3,2656.3,2656.3,0
1990-05-07,2676.5,2676.5,2676.5,2676.5,0
1990-05-08,2700.5,2700.5,2700.5,2700.5,0
1990-05-09,2706.5,2706.5,2706.5,2706.5,0
1990-05-10,2719.5,2719.5,2719.5,2719.5,0
1990-05-11,2726.1,2726.1,2726.1,2726.1,0
1990-05-14,2756.7,2756.7,2756.7,2756.7,0
1990-05-16,2768.4,2768.4,2768.4,2768.4,0
1990-05-17,2766,2766,2766,2766,0
1990-05-18,2756.2,2756.2,2756.2,2756.2,0
1990-05-21,2743.9,2743.9,2743.9,2743.9,0
1990-05-22,2750.4,2750.4,2750.4,2750.4,0
1990-05-23,2744.4,2744.4,2744.4,2744.4,0
1990-05-24,2742.9,2742.9,2742.9,2742.9,0
1990-05-25,2731.3,2731.3,2731.3,2731.3,0
1990-05-28,2720.1,2720.1,2720.1,2720.1,0
1990-05-29,2726.9,2726.9,2726.9,2726.9,0
1990-05-30,2752,2752,2752,2752,0
1990-05-31,2765,2765,2765,2765,0
1990-06-01,2765.6,2765.6,2765.6,2765.6,0
1990-06-04,2779.4,2779.4,2779.4,2779.4,0
1990-06-05,2793.4,2793.4,2793.4,2793.4,0
1990-06-06,2772.4,2772.4,2772.4,2772.4,0
1990-06-07,2762.3,2762.3,2762.3,2762.3,0
1990-06-08,2751.7,2751.7,2751.7,2751.7,0
1990-06-11,2762,2762,2762,2762,0
1990-06-12,2769.6,2769.6,2769.6,2769.6,0
1990-06-13,2772.5,2772.5,2772.5,2772.5,0
1990-06-14,2768.8,2768.8,2768.8,2768.8,0
1990-06-15,2756.3,2756.3,2756.3,2756.3,0
1990-06-18,2743.9,2743.9,2743.9,2743.9,0
1990-06-19,2739.5,2739.5,2739.5,2739.5,0
1990-06-20,2762.4,2762.4,2762.4,2762.4,0
1990-06-21,2788.7,2788.7,2788.7,2788.7,0
1990-06-22,2812.7,2812.7,2812.7,2812.7,0
1990-06-25,2839.9,2839.9,2839.9,2839.9,0
1990-06-26,2833,2833,2833,2833,0
1990-06-27,2839.5,2839.5,2839.5,2839.5,0
1990-06-28,2857.5,2857.5,2857.5,2857.5,0
1990-06-29,2867.8,2867.8,2867.8,2867.8,0
1990-07-02,2869.6,2869.6,2869.6,2869.6,0
1990-07-03,2885.1,2885.1,2885.1,2885.1,0
1990-07-04,2903.1,2903.1,2903.1,2903.1,0
1990-07-05,2890.3,2890.3,2890.3,2890.3,0
1990-07-06,2879.9,2879.9,2879.9,2879.9,0
1990-07-09,2902.8,2902.8,2902.8,2902.8,0
1990-07-10,2923.6,2923.6,2923.6,2923.6,0
1990-07-11,2930.5,2930.5,2930.5,2930.5,0
1990-07-12,2956.4,2956.4,2956.4,2956.4,0
1990-07-13,2966.3,2966.3,2966.3,2966.3,0
1990-07-16,3004,3004,3004,3004,0
1990-07-17,2987.2,2987.2,2987.2,2987.2,0
1990-07-18,2937.2,2937.2,2937.2,2937.2,0
1990-07-19,2948.5,2948.5,2948.5,2948.5,0
1990-07-20,2968.6,2968.6,2968.6,2968.6,0
1990-07-23,2899.7,2899.7,2899.7,2899.7,0
1990-07-24,2916.5,2916.5,2916.5,2916.5,0
1990-07-25,2917.8,2917.8,2917.8,2917.8,0
1990-07-26,2895.8,2895.8,2895.8,2895.8,0
1990-07-27,2864.2,2864.2,2864.2,2864.2,0
1990-07-30,2831.9,2831.9,2831.9,2831.9,0
1990-07-31,2834.5,2834.5,2834.5,2834.5,0
1990-08-01,2843.9,2843.9,2843.9,2843.9,0
1990-08-02,2813.9,2813.9,2813.9,2813.9,0
1990-08-03,2685.4,2685.4,2685.4,2685.4,0
1990-08-06,2513.9,2513.9,2513.9,2513.9,0
1990-08-07,2611.2,2611.2,2611.2,2611.2,0
1990-08-08,2564.6,2564.6,2564.6,2564.6,0
1990-08-09,2573.5,2573.5,2573.5,2573.5,0
1990-08-10,2563,2563,2563,2563,0
1990-08-13,2487.3,2487.3,2487.3,2487.3,0
1990-08-14,2507.6,2507.6,2507.6,2507.6,0
1990-08-16,2551.8,2551.8,2551.8,2551.8,0
1990-08-17,2474.8,2474.8,2474.8,2474.8,0
1990-08-20,2477,2477,2477,2477,0
1990-08-21,2395.9,2395.9,2395.9,2395.9,0
1990-08-22,2385.3,2385.3,2385.3,2385.3,0
1990-08-23,2282.7,2282.7,2282.7,2282.7,0
1990-08-24,2312.8,2312.8,2312.8,2312.8,0
1990-08-27,2453.2,2453.2,2453.2,2453.2,0
1990-08-28,2493.1,2493.1,2493.1,2493.1,0
1990-08-29,2469.6,2469.6,2469.6,2469.6,0
1990-08-30,2511.3,2511.3,2511.3,2511.3,0
1990-08-31,2518.3,2518.3,2518.3,2518.3,0
1990-09-03,2489.5,2489.5,2489.5,2489.5,0
1990-09-04,2451.3,2451.3,2451.3,2451.3,0
1990-09-05,2412.4,2412.4,2412.4,2412.4,0
1990-09-06,2371.2,2371.2,2371.2,2371.2,0
1990-09-07,2364,2364,2364,2364,0
1990-09-10,2415.9,2415.9,2415.9,2415.9,0
1990-09-11,2376.8,2376.8,2376.8,2376.8,0
1990-09-12,2360.1,2360.1,2360.1,2360.1,0
1990-09-13,2316.3,2316.3,2316.3,2316.3,0
1990-09-14,2276.6,2276.6,2276.6,2276.6,0
1990-09-17,2262.6,2262.6,2262.6,2262.6,0
1990-09-18,2208.9,2208.9,2208.9,2208.9,0
1990-09-19,2216.6,2216.6,2216.6,2216.6,0
1990-09-20,2206.9,2206.9,2206.9,2206.9,0
1990-09-21,2179.8,2179.8,2179.8,2179.8,0
1990-09-24,2129.8,2129.8,2129.8,2129.8,0
1990-09-25,2068.8,2068.8,2068.8,2068.8,0
1990-09-26,2065.8,2065.8,2065.8,2065.8,0
1990-09-27,2091.2,2091.2,2091.2,2091.2,0
1990-09-28,2060.7,2060.7,2060.7,2060.7,0
1990-10-01,2116,2116,2116,2116,0
1990-10-02,2221.5,2221.5,2221.5,2221.5,0
1990-10-03,2212.2,2212.2,2212.2,2212.2,0
1990-10-04,2179.2,2179.2,2179.2,2179.2,0
1990-10-05,2179.8,2179.8,2179.8,2179.8,0
1990-10-08,2215.4,2215.4,2215.4,2215.4,0
1990-10-09,2177.3,2177.3,2177.3,2177.3,0
1990-10-10,2154.3,2154.3,2154.3,2154.3,0
1990-10-11,2135.5,2135.5,2135.5,2135.5,0
1990-10-15,2153.9,2153.9,2153.9,2153.9,0
1990-10-16,2168.2,2168.2,2168.2,2168.2,0
1990-10-17,2210.2,2210.2,2210.2,2210.2,0
1990-10-18,2270.4,2270.4,2270.4,2270.4,0
1990-10-19,2308.7,2308.7,2308.7,2308.7,0
1990-10-22,2333.1,2333.1,2333.1,2333.1,0
1990-10-23,2400.4,2400.4,2400.4,2400.4,0
1990-10-24,2392.5,2392.5,2392.5,2392.5,0
1990-10-25,2402.2,2402.2,2402.2,2402.2,0
1990-10-26,2362.2,2362.2,2362.2,2362.2,0
1990-10-29,2353,2353,2353,2353,0
1990-10-30,2315.9,2315.9,2315.9,2315.9,0
1990-10-31,2303.2,2303.2,2303.2,2303.2,0
1990-11-02,2264.9,2264.9,2264.9,2264.9,0
1990-11-05,2273.8,2273.8,2273.8,2273.8,0
1990-11-06,2275.9,2275.9,2275.9,2275.9,0
1990-11-07,2265.3,2265.3,2265.3,2265.3,0
1990-11-08,2252.1,2252.1,2252.1,2252.1,0
1990-11-12,2301,2301,2301,2301,0
1990-11-13,2303.9,2303.9,2303.9,2303.9,0
1990-11-14,2295.2,2295.2,2295.2,2295.2,0
1990-11-15,2299.5,2299.5,2299.5,2299.5,0
1990-11-16,2303,2303,2303,2303,0
1990-11-19,2324.6,2324.6,2324.6,2324.6,0
1990-11-20,2315.3,2315.3,2315.3,2315.3,0
1990-11-21,2309.7,2309.7,2309.7,2309.7,0
1990-11-22,2313.4,2313.4,2313.4,2313.4,0
1990-11-23,2298.2,2298.2,2298.2,2298.2,0
1990-11-26,2264.1,2264.1,2264.1,2264.1,0
1990-11-27,2273.2,2273.2,2273.2,2273.2,0
1990-11-28,2278.5,2278.5,2278.5,2278.5,0
1990-11-29,2273.3,2273.3,2273.3,2273.3,0
1990-11-30,2289.2,2289.2,2289.2,2289.2,0
1990-12-03,2343.9,2343.9,2343.9,2343.9,0
1990-12-04,2329.7,2329.7,2329.7,2329.7,0
1990-12-05,2352.8,2352.8,2352.8,2352.8,0
1990-12-07,2401.9,2401.9,2401.9,2401.9,0
1990-12-10,2425.3,2425.3,2425.3,2425.3,0
1990-12-11,2414.9,2414.9,2414.9,2414.9,0
1990-12-12,2424,2424,2424,2424,0
1990-12-13,2426.2,2426.2,2426.2,2426.2,0
1990-12-14,2396.1,2396.1,2396.1,2396.1,0
1990-12-17,2348.6,2348.6,2348.6,2348.6,0
1990-12-18,2355.4,2355.4,2355.4,2355.4,0
1990-12-19,2332.7,2332.7,2332.7,2332.7,0
1990-12-20,2282.8,2282.8,2282.8,2282.8,0
1990-12-21,2288.5,2288.5,2288.5,2288.5,0
1990-12-26,2258,2258,2258,2258,0
1990-12-27,2236.9,2236.9,2236.9,2236.9,0
1990-12-28,2248.8,2248.8,2248.8,2248.8,0
1991-01-02,2207.6,2207.6,2207.6,2207.6,0
1991-01-03,2222.4,2222.4,2222.4,2222.4,0
1991-01-04,2248.7,2248.7,2248.7,2248.7,0
1991-01-07,2225.8,2225.8,2225.8,2225.8,0
1991-01-08,2205.9,2205.9,2205.9,2205.9,0
1991-01-09,2264.8,2264.8,2264.8,2264.8,0
1991-01-10,2197.5,2197.5,2197.5,2197.5,0
1991-01-11,2195.5,2195.5,2195.5,2195.5,0
1991-01-14,2151.2,2151.2,2151.2,2151.2,0
1991-01-15,2162.9,2162.9,2162.9,2162.9,0
1991-01-16,2159.3,2159.3,2159.3,2159.3,0
1991-01-17,2312.1,2312.1,2312.1,2312.1,0
1991-01-18,2277.2,2277.2,2277.2,2277.2,0
1991-01-21,2251.2,2251.2,2251.2,2251.2,0
1991-01-22,2231.5,2231.5,2231.5,2231.5,0
1991-01-23,2219.4,2219.4,2219.4,2219.4,0
1991-01-24,2259.5,2259.5,2259.5,2259.5,0
1991-01-25,2276.2,2276.2,2276.2,2276.2,0
1991-01-28,2291,2291,2291,2291,0
1991-01-29,2293.3,2293.3,2293.3,2293.3,0
1991-01-30,2346.5,2346.5,2346.5,2346.5,0
1991-01-31,2333.7,2333.7,2333.7,2333.7,0
1991-02-01,2327.9,2327.9,2327.9,2327.9,0
1991-02-04,2373.9,2373.9,2373.9,2373.9,0
1991-02-05,2398.8,2398.8,2398.8,2398.8,0
1991-02-06,2407.4,2407.4,2407.4,2407.4,0
1991-02-07,2427.7,2427.7,2427.7,2427.7,0
1991-02-08,2441.3,2441.3,2441.3,2441.3,0
1991-02-11,2495.5,2495.5,2495.5,2495.5,0
1991-02-12,2486.9,2486.9,2486.9,2486.9,0
1991-02-13,2510.4,2510.4,2510.4,2510.4,0
1991-02-14,2532.2,2532.2,2532.2,2532.2,0
1991-02-15,2546.1,2546.1,2546.1,2546.1,0
1991-02-18,2587.7,2587.7,2587.7,2587.7,0
1991-02-19,2573.2,2573.2,2573.2,2573.2,0
1991-02-20,2556.5,2556.5,2556.5,2556.5,0
1991-02-21,2575,2575,2575,2575,0
1991-02-22,2610.5,2610.5,2610.5,2610.5,0
1991-02-25,2666.5,2666.5,2666.5,2666.5,0
1991-02-26,2618.8,2618.8,2618.8,2618.8,0
1991-02-27,2628.8,2628.8,2628.8,2628.8,0
1991-02-28,2622.8,2622.8,2622.8,2622.8,0
1991-03-01,2602.2,2602.2,2602.2,2602.2,0
1991-03-04,2606.9,2606.9,2606.9,2606.9,0
1991-03-05,2650.4,2650.4,2650.4,2650.4,0
1991-03-06,2688,2688,2688,2688,0
1991-03-07,2689,2689,2689,2689,0
1991-03-08,2729.4,2729.4,2729.4,2729.4,0
1991-03-11,2776.3,2776.3,2776.3,2776.3,0
1991-03-12,2752.9,2752.9,2752.9,2752.9,0
1991-03-13,2745.3,2745.3,2745.3,2745.3,0
1991-03-14,2770.4,2770.4,2770.4,2770.4,0
1991-03-15,2806.4,2806.4,2806.4,2806.4,0
1991-03-18,2823.7,2823.7,2823.7,2823.7,0
1991-03-20,2748.5,2748.5,2748.5,2748.5,0
1991-03-21,2769.7,2769.7,2769.7,2769.7,0
1991-03-22,2731.5,2731.5,2731.5,2731.5,0
1991-03-25,2739.2,2739.2,2739.2,2739.2,0
1991-03-26,2765.6,2765.6,2765.6,2765.6,0
1991-03-27,2789,2789,2789,2789,0
1991-04-01,2809.6,2809.6,2809.6,2809.6,0
1991-04-02,2808.6,2808.6,2808.6,2808.6,0
1991-04-03,2807.5,2807.5,2807.5,2807.5,0
1991-04-04,2766.7,2766.7,2766.7,2766.7,0
1991-04-05,2761.4,2761.4,2761.4,2761.4,0
1991-04-08,2740.6,2740.6,2740.6,2740.6,0
1991-04-09,2757.7,2757.7,2757.7,2757.7,0
1991-04-10,2735.4,2735.4,2735.4,2735.4,0
1991-04-11,2750.4,2750.4,2750.4,2750.4,0
1991-04-12,2762.9,2762.9,2762.9,2762.9,0
1991-04-15,2785.8,2785.8,2785.8,2785.8,0
1991-04-16,2780.7,2780.7,2780.7,2780.7,0
1991-04-17,2795,2795,2795,2795,0
1991-04-18,2794.8,2794.8,2794.8,2794.8,0
1991-04-19,2781.4,2781.4,2781.4,2781.4,0
1991-04-22,2755.6,2755.6,2755.6,2755.6,0
1991-04-23,2778,2778,2778,2778,0
1991-04-24,2775.2,2775.2,2775.2,2775.2,0
1991-04-25,2759.7,2759.7,2759.7,2759.7,0
1991-04-26,2739.2,2739.2,2739.2,2739.2,0
1991-04-29,2732.7,2732.7,2732.7,2732.7,0
1991-04-30,2755.3,2755.3,2755.3,2755.3,0
1991-05-03,2750.1,2750.1,2750.1,2750.1,0
1991-05-06,2751.2,2751.2,2751.2,2751.2,0
1991-05-07,2760.7,2760.7,2760.7,2760.7,0
1991-05-08,2759.7,2759.7,2759.7,2759.7,0
1991-05-09,2793,2793,2793,2793,0
1991-05-10,2822.3,2822.3,2822.3,2822.3,0
1991-05-13,2828.9,2828.9,2828.9,2828.9,0
1991-05-14,2847.4,2847.4,2847.4,2847.4,0
1991-05-16,2853.6,2853.6,2853.6,2853.6,0
1991-05-17,2829.6,2829.6,2829.6,2829.6,0
1991-05-20,2857.9,2857.9,2857.9,2857.9,0
1991-05-21,2852.2,2852.2,2852.2,2852.2,0
1991-05-22,2847.5,2847.5,2847.5,2847.5,0
1991-05-23,2864.2,2864.2,2864.2,2864.2,0
1991-05-24,2839.3,2839.3,2839.3,2839.3,0
1991-05-27,2847.7,2847.7,2847.7,2847.7,0
1991-05-28,2837.7,2837.7,2837.7,2837.7,0
1991-05-29,2847.6,2847.6,2847.6,2847.6,0
1991-05-30,2854.9,2854.9,2854.9,2854.9,0
1991-05-31,2862.3,2862.3,2862.3,2862.3,0
1991-06-03,2884.5,2884.5,2884.5,2884.5,0
1991-06-04,2883.6,2883.6,2883.6,2883.6,0
1991-06-05,2897.6,2897.6,2897.6,2897.6,0
1991-06-06,2883.2,2883.2,2883.2,2883.2,0
1991-06-07,2852.5,2852.5,2852.5,2852.5,0
1991-06-10,2869.7,2869.7,2869.7,2869.7,0
1991-06-11,2866.1,2866.1,2866.1,2866.1,0
1991-06-12,2869.2,2869.2,2869.2,2869.2,0
1991-06-13,2850.7,2850.7,2850.7,2850.7,0
1991-06-14,2844.9,2844.9,2844.9,2844.9,0
1991-06-17,2844.1,2844.1,2844.1,2844.1,0
1991-06-18,2832.3,2832.3,2832.3,2832.3,0
1991-06-19,2794.4,2794.4,2794.4,2794.4,0
1991-06-20,2776.1,2776.1,2776.1,2776.1,0
1991-06-21,2787.8,2787.8,2787.8,2787.8,0
1991-06-24,2787.4,2787.4,2787.4,2787.4,0
1991-06-25,2785.8,2785.8,2785.8,2785.8,0
1991-06-26,2792.9,2792.9,2792.9,2792.9,0
1991-06-27,2794.9,2794.9,2794.9,2794.9,0
1991-06-28,2752.8,2752.8,2752.8,2752.8,0
1991-07-01,2761.4,2761.4,2761.4,2761.4,0
1991-07-02,2753.7,2753.7,2753.7,2753.7,0
1991-07-03,2722.5,2722.5,2722.5,2722.5,0
1991-07-04,2748.7,2748.7,2748.7,2748.7,0
1991-07-05,2734.4,2734.4,2734.4,2734.4,0
1991-07-08,2694.2,2694.2,2694.2,2694.2,0
1991-07-09,2693.5,2693.5,2693.5,2693.5,0
1991-07-10,2684.8,2684.8,2684.8,2684.8,0
1991-07-11,2652.4,2652.4,2652.4,2652.4,0
1991-07-12,2681.3,2681.3,2681.3,2681.3,0
1991-07-15,2702.2,2702.2,2702.2,2702.2,0
1991-07-16,2707.4,2707.4,2707.4,2707.4,0
1991-07-17,2691,2691,2691,2691,0
1991-07-18,2667.6,2667.6,2667.6,2667.6,0
1991-07-19,2679.4,2679.4,2679.4,2679.4,0
1991-07-22,2703.4,2703.4,2703.4,2703.4,0
1991-07-23,2724.8,2724.8,2724.8,2724.8,0
1991-07-24,2703.4,2703.4,2703.4,2703.4,0
1991-07-25,2700.5,2700.5,2700.5,2700.5,0
1991-07-26,2701.9,2701.9,2701.9,2701.9,0
1991-07-29,2716.8,2716.8,2716.8,2716.8,0
1991-07-30,2715.4,2715.4,2715.4,2715.4,0
1991-07-31,2708.4,2708.4,2708.4,2708.4,0
1991-08-01,2730.7,2730.7,2730.7,2730.7,0
1991-08-02,2752.6,2752.6,2752.6,2752.6,0
1991-08-05,2777.7,2777.7,2777.7,2777.7,0
1991-08-06,2739.6,2739.6,2739.6,2739.6,0
1991-08-07,2753.9,2753.9,2753.9,2753.9,0
1991-08-08,2740.9,2740.9,2740.9,2740.9,0
1991-08-09,2723,2723,2723,2723,0
1991-08-12,2723.3,2723.3,2723.3,2723.3,0
1991-08-13,2737.8,2737.8,2737.8,2737.8,0
1991-08-14,2738.6,2738.6,2738.6,2738.6,0
1991-08-16,2735.1,2735.1,2735.1,2735.1,0
1991-08-19,2502.8,2502.8,2502.8,2502.8,0
1991-08-20,2606.59,2606.59,2606.59,2606.59,0
1991-08-21,2695.38,2695.38,2695.38,2695.38,0
1991-08-22,2705.55,2705.55,2705.55,2705.55,0
1991-08-23,2726.56,2726.56,2726.56,2726.56,0
1991-08-26,2763,2763,2763,2763,0
1991-08-27,2757.72,2757.72,2757.72,2757.72,0
1991-08-28,2751.15,2751.15,2751.15,2751.15,0
1991-08-29,2747.1,2747.1,2747.1,2747.1,0
1991-08-30,2766.18,2766.18,2766.18,2766.18,0
1991-09-02,2784.4,2784.4,2784.4,2784.4,0
1991-09-03,2783.06,2783.06,2783.06,2783.06,0
1991-09-04,2788.06,2788.06,2788.06,2788.06,0
1991-09-05,2790.43,2790.43,2790.43,2790.43,0
1991-09-06,2779.46,2779.46,2779.46,2779.46,0
1991-09-09,2772.94,2772.94,2772.94,2772.94,0
1991-09-10,2756.07,2756.07,2756.07,2756.07,0
1991-09-11,2749.87,2749.87,2749.87,2749.87,0
1991-09-12,2763.62,2763.62,2763.62,2763.62,0
1991-09-13,2772.87,2772.87,2772.87,2772.87,0
1991-09-16,2767.01,2767.01,2767.01,2767.01,0
1991-09-17,2773.08,2773.08,2773.08,2773.08,0
1991-09-18,2789.19,2789.19,2789.19,2789.19,0
1991-09-19,2800.02,2800.02,2800.02,2800.02,0
1991-09-20,2842.63,2842.63,2842.63,2842.63,0
1991-09-23,2857.61,2857.61,2857.61,2857.61,0
1991-09-24,2851.12,2851.12,2851.12,2851.12,0
1991-09-25,2857.59,2857.59,2857.59,2857.59,0
1991-09-26,2847.59,2847.59,2847.59,2847.59,0
1991-09-27,2826.25,2826.25,2826.25,2826.25,0
1991-09-30,2830.47,2830.47,2830.47,2830.47,0
1991-10-01,2804.29,2804.29,2804.29,2804.29,0
1991-10-02,2774.11,2774.11,2774.11,2774.11,0
1991-10-03,2759.74,2759.74,2759.74,2759.74,0
1991-10-04,2740.89,2740.89,2740.89,2740.89,0
1991-10-07,2760.65,2760.65,2760.65,2760.65,0
1991-10-08,2754.41,2754.41,2754.41,2754.41,0
1991-10-09,2758.95,2758.95,2758.95,2758.95,0
1991-10-10,2762.48,2762.48,2762.48,2762.48,0
1991-10-11,2744.07,2744.07,2744.07,2744.07,0
1991-10-14,2726.26,2726.26,2726.26,2726.26,0
1991-10-15,2735.95,2735.95,2735.95,2735.95,0
1991-10-16,2751.47,2751.47,2751.47,2751.47,0
1991-10-17,2747.95,2747.95,2747.95,2747.95,0
1991-10-18,2759.38,2759.38,2759.38,2759.38,0
1991-10-21,2777.75,2777.75,2777.75,2777.75,0
1991-10-22,2806.58,2806.58,2806.58,2806.58,0
1991-10-23,2796.56,2796.56,2796.56,2796.56,0
1991-10-24,2771.42,2771.42,2771.42,2771.42,0
1991-10-25,2756.1,2756.1,2756.1,2756.1,0
1991-10-28,2786.8,2786.8,2786.8,2786.8,0
1991-10-29,2777.56,2777.56,2777.56,2777.56,0
1991-10-30,2775.69,2775.69,2775.69,2775.69,0
1991-10-31,2765.08,2765.08,2765.08,2765.08,0
1991-11-04,2709.92,2709.92,2709.92,2709.92,0
1991-11-05,2709.04,2709.04,2709.04,2709.04,0
1991-11-06,2694.11,2694.11,2694.11,2694.11,0
1991-11-07,2673.12,2673.12,2673.12,2673.12,0
1991-11-08,2704,2704,2704,2704,0
1991-11-11,2698.45,2698.45,2698.45,2698.45,0
1991-11-12,2677.74,2677.74,2677.74,2677.74,0
1991-11-13,2660.16,2660.16,2660.16,2660.16,0
1991-11-14,2632.6,2632.6,2632.6,2632.6,0
1991-11-15,2634.62,2634.62,2634.62,2634.62,0
1991-11-18,2600.59,2600.59,2600.59,2600.59,0
1991-11-19,2594.04,2594.04,2594.04,2594.04,0
1991-11-20,2615.21,2615.21,2615.21,2615.21,0
1991-11-21,2604.15,2604.15,2604.15,2604.15,0
1991-11-22,2597.86,2597.86,2597.86,2597.86,0
1991-11-25,2567.27,2567.27,2567.27,2567.27,0
1991-11-26,2585.8,2585.8,2585.8,2585.8,0
1991-11-27,2587.63,2587.63,2587.63,2587.63,0
1991-11-28,2609.91,2609.91,2609.91,2609.91,0
1991-11-29,2610.56,2610.56,2610.56,2610.56,0
1991-12-02,2573.69,2573.69,2573.69,2573.69,0
1991-12-03,2596.21,2596.21,2596.21,2596.21,0
1991-12-04,2600.3,2600.3,2600.3,2600.3,0
1991-12-05,2588.14,2588.14,2588.14,2588.14,0
1991-12-10,2551.31,2551.31,2551.31,2551.31,0
1991-12-11,2524.26,2524.26,2524.26,2524.26,0
1991-12-12,2535.64,2535.64,2535.64,2535.64,0
1991-12-13,2546.77,2546.77,2546.77,2546.77,0
1991-12-16,2514.58,2514.58,2514.58,2514.58,0
1991-12-17,2507.28,2507.28,2507.28,2507.28,0
1991-12-18,2482.06,2482.06,2482.06,2482.06,0
1991-12-19,2452.57,2452.57,2452.57,2452.57,0
1991-12-20,2465.05,2465.05,2465.05,2465.05,0
1991-12-23,2457.28,2457.28,2457.28,2457.28,0
1991-12-26,2492.25,2492.25,2492.25,2492.25,0
1991-12-27,2513.68,2513.68,2513.68,2513.68,0
1991-12-30,2561.21,2561.21,2561.21,2561.21,0
1991-12-31,2603.3,2603.3,2603.3,2603.3,0
1992-01-02,2507.83,2507.83,2507.83,2507.83,0
1992-01-03,2572.34,2572.34,2572.34,2572.34,0
1992-01-07,2607.31,2607.31,2607.31,2607.31,0
1992-01-08,2627.39,2627.39,2627.39,2627.39,0
1992-01-09,2679.14,2679.14,2679.14,2679.14,0
1992-01-10,2683.44,2683.44,2683.44,2683.44,0
1992-01-13,2676.12,2676.12,2676.12,2676.12,0
1992-01-14,2693.17,2693.17,2693.17,2693.17,0
1992-01-15,2753.97,2753.97,2753.97,2753.97,0
1992-01-16,2733.87,2733.87,2733.87,2733.87,0
1992-01-17,2699.64,2699.64,2699.64,2699.64,0
1992-01-20,2685.45,2685.45,2685.45,2685.45,0
1992-01-21,2685.65,2685.65,2685.65,2685.65,0
1992-01-22,2671.92,2671.92,2671.92,2671.92,0
1992-01-23,2673.19,2673.19,2673.19,2673.19,0
1992-01-24,2681.46,2681.46,2681.46,2681.46,0
1992-01-27,2705.3,2705.3,2705.3,2705.3,0
1992-01-28,2716.17,2716.17,2716.17,2716.17,0
1992-01-29,2700.77,2700.77,2700.77,2700.77,0
1992-01-30,2700.39,2700.39,2700.39,2700.39,0
1992-01-31,2711.79,2711.79,2711.79,2711.79,0
1992-02-03,2717.46,2717.46,2717.46,2717.46,0
1992-02-04,2737.82,2737.82,2737.82,2737.82,0
1992-02-05,2740.06,2740.06,2740.06,2740.06,0
1992-02-06,2726.69,2726.69,2726.69,2726.69,0
1992-02-07,2723.62,2723.62,2723.62,2723.62,0
1992-02-10,2728.13,2728.13,2728.13,2728.13,0
1992-02-11,2760.12,2760.12,2760.12,2760.12,0
1992-02-12,2762.03,2762.03,2762.03,2762.03,0
1992-02-13,2751.96,2751.96,2751.96,2751.96,0
1992-02-14,2755.81,2755.81,2755.81,2755.81,0
1992-02-17,2760.34,2760.34,2760.34,2760.34,0
1992-02-18,2787.68,2787.68,2787.68,2787.68,0
1992-02-19,2772.29,2772.29,2772.29,2772.29,0
1992-02-20,2783.32,2783.32,2783.32,2783.32,0
1992-02-21,2750.77,2750.77,2750.77,2750.77,0
1992-02-24,2772.12,2772.12,2772.12,2772.12,0
1992-02-25,2766.77,2766.77,2766.77,2766.77,0
1992-02-26,2802.28,2802.28,2802.28,2802.28,0
1992-02-27,2830.13,2830.13,2830.13,2830.13,0
1992-02-28,2857.18,2857.18,2857.18,2857.18,0
1992-03-02,2854.35,2854.35,2854.35,2854.35,0
1992-03-03,2849.37,2849.37,2849.37,2849.37,0
1992-03-04,2849.76,2849.76,2849.76,2849.76,0
1992-03-05,2829.73,2829.73,2829.73,2829.73,0
1992-03-06,2816.04,2816.04,2816.04,2816.04,0
1992-03-09,2821.59,2821.59,2821.59,2821.59,0
1992-03-10,2830.33,2830.33,2830.33,2830.33,0
1992-03-11,2821.76,2821.76,2821.76,2821.76,0
1992-03-12,2782.9,2782.9,2782.9,2782.9,0
1992-03-13,2793.84,2793.84,2793.84,2793.84,0
1992-03-16,2782.16,2782.16,2782.16,2782.16,0
1992-03-17,2787.47,2787.47,2787.47,2787.47,0
1992-03-18,2780.59,2780.59,2780.59,2780.59,0
1992-03-19,2783.49,2783.49,2783.49,2783.49,0
1992-03-20,2779.12,2779.12,2779.12,2779.12,0
1992-03-23,2757.87,2757.87,2757.87,2757.87,0
1992-03-24,2756.48,2756.48,2756.48,2756.48,0
1992-03-25,2735.56,2735.56,2735.56,2735.56,0
1992-03-26,2751.53,2751.53,2751.53,2751.53,0
1992-03-27,2761.95,2761.95,2761.95,2761.95,0
1992-03-30,2756,2756,2756,2756,0
1992-03-31,2750.42,2750.42,2750.42,2750.42,0
1992-04-01,2724.97,2724.97,2724.97,2724.97,0
1992-04-02,2719.86,2719.86,2719.86,2719.86,0
1992-04-03,2698.51,2698.51,2698.51,2698.51,0
1992-04-06,2684.23,2684.23,2684.23,2684.23,0
1992-04-07,2689.33,2689.33,2689.33,2689.33,0
1992-04-08,2656.73,2656.73,2656.73,2656.73,0
1992-04-09,2661.35,2661.35,2661.35,2661.35,0
1992-04-10,2701.29,2701.29,2701.29,2701.29,0
1992-04-13,2676.54,2676.54,2676.54,2676.54,0
1992-04-14,2689.71,2689.71,2689.71,2689.71,0
1992-04-15,2721.4,2721.4,2721.4,2721.4,0
1992-04-20,2740.91,2740.91,2740.91,2740.91,0
1992-04-21,2735.51,2735.51,2735.51,2735.51,0
1992-04-22,2719.07,2719.07,2719.07,2719.07,0
1992-04-23,2692.37,2692.37,2692.37,2692.37,0
1992-04-24,2699.05,2699.05,2699.05,2699.05,0
1992-04-27,2693.52,2693.52,2693.52,2693.52,0
1992-04-28,2689.35,2689.35,2689.35,2689.35,0
1992-04-29,2694.09,2694.09,2694.09,2694.09,0
1992-04-30,2681.59,2681.59,2681.59,2681.59,0
1992-05-04,2681.38,2681.38,2681.38,2681.38,0
1992-05-05,2681.75,2681.75,2681.75,2681.75,0
1992-05-06,2691.68,2691.68,2691.68,2691.68,0
1992-05-07,2706.6,2706.6,2706.6,2706.6,0
1992-05-08,2743.26,2743.26,2743.26,2743.26,0
1992-05-11,2788.93,2788.93,2788.93,2788.93,0
1992-05-12,2776.61,2776.61,2776.61,2776.61,0
1992-05-13,2807.02,2807.02,2807.02,2807.02,0
1992-05-14,2810.24,2810.24,2810.24,2810.24,0
1992-05-15,2794.35,2794.35,2794.35,2794.35,0
1992-05-18,2805.69,2805.69,2805.69,2805.69,0
1992-05-19,2799.77,2799.77,2799.77,2799.77,0
1992-05-20,2802.41,2802.41,2802.41,2802.41,0
1992-05-21,2812.39,2812.39,2812.39,2812.39,0
1992-05-22,2810.12,2810.12,2810.12,2810.12,0
1992-05-25,2793.31,2793.31,2793.31,2793.31,0
1992-05-26,2793.46,2793.46,2793.46,2793.46,0
1992-05-27,2784.42,2784.42,2784.42,2784.42,0
1992-05-28,2793.05,2793.05,2793.05,2793.05,0
1992-05-29,2813.89,2813.89,2813.89,2813.89,0
1992-06-01,2809.73,2809.73,2809.73,2809.73,0
1992-06-02,2827.31,2827.31,2827.31,2827.31,0
1992-06-03,2802.23,2802.23,2802.23,2802.23,0
1992-06-04,2777.36,2777.36,2777.36,2777.36,0
1992-06-05,2741.17,2741.17,2741.17,2741.17,0
1992-06-08,2735.58,2735.58,2735.58,2735.58,0
1992-06-09,2702.13,2702.13,2702.13,2702.13,0
1992-06-10,2703.32,2703.32,2703.32,2703.32,0
1992-06-11,2680.79,2680.79,2680.79,2680.79,0
1992-06-12,2663.99,2663.99,2663.99,2663.99,0
1992-06-15,2643.81,2643.81,2643.81,2643.81,0
1992-06-16,2671.37,2671.37,2671.37,2671.37,0
1992-06-17,2667.09,2667.09,2667.09,2667.09,0
1992-06-18,2647.47,2647.47,2647.47,2647.47,0
1992-06-19,2683.44,2683.44,2683.44,2683.44,0
1992-06-22,2643.92,2643.92,2643.92,2643.92,0
1992-06-23,2620.14,2620.14,2620.14,2620.14,0
1992-06-24,2575.38,2575.38,2575.38,2575.38,0
1992-06-25,2591.78,2591.78,2591.78,2591.78,0
1992-06-26,2609.65,2609.65,2609.65,2609.65,0
1992-06-29,2564.52,2564.52,2564.52,2564.52,0
1992-06-30,2553.82,2553.82,2553.82,2553.82,0
1992-07-01,2521.46,2521.46,2521.46,2521.46,0
1992-07-02,2523.15,2523.15,2523.15,2523.15,0
1992-07-03,2556.27,2556.27,2556.27,2556.27,0
1992-07-06,2528.53,2528.53,2528.53,2528.53,0
1992-07-07,2527.16,2527.16,2527.16,2527.16,0
1992-07-08,2496.83,2496.83,2496.83,2496.83,0
1992-07-09,2523.2,2523.2,2523.2,2523.2,0
1992-07-10,2518.32,2518.32,2518.32,2518.32,0
1992-07-13,2520.65,2520.65,2520.65,2520.65,0
1992-07-14,2506.15,2506.15,2506.15,2506.15,0
1992-07-15,2459.4,2459.4,2459.4,2459.4,0
1992-07-16,2427.63,2427.63,2427.63,2427.63,0
1992-07-17,2361.77,2361.77,2361.77,2361.77,0
1992-07-20,2291.09,2291.09,2291.09,2291.09,0
1992-07-21,2325.19,2325.19,2325.19,2325.19,0
1992-07-22,2273.45,2273.45,2273.45,2273.45,0
1992-07-23,2252.74,2252.74,2252.74,2252.74,0
1992-07-24,2246.06,2246.06,2246.06,2246.06,0
1992-07-27,2227.15,2227.15,2227.15,2227.15,0
1992-07-28,2222.87,2222.87,2222.87,2222.87,0
1992-07-29,2279.2,2279.2,2279.2,2279.2,0
1992-07-30,2271.31,2271.31,2271.31,2271.31,0
1992-07-31,2289.85,2289.85,2289.85,2289.85,0
1992-08-03,2289.59,2289.59,2289.59,2289.59,0
1992-08-04,2310.37,2310.37,2310.37,2310.37,0
1992-08-05,2309.42,2309.42,2309.42,2309.42,0
1992-08-06,2304.99,2304.99,2304.99,2304.99,0
1992-08-07,2284.61,2284.61,2284.61,2284.61,0
1992-08-10,2258.47,2258.47,2258.47,2258.47,0
1992-08-11,2209.42,2209.42,2209.42,2209.42,0
1992-08-12,2166.77,2166.77,2166.77,2166.77,0
1992-08-13,2166.01,2166.01,2166.01,2166.01,0
1992-08-14,2194.39,2194.39,2194.39,2194.39,0
1992-08-17,2212.53,2212.53,2212.53,2212.53,0
1992-08-18,2208.48,2208.48,2208.48,2208.48,0
1992-08-19,2204.76,2204.76,2204.76,2204.76,0
1992-08-20,2210.09,2210.09,2210.09,2210.09,0
1992-08-21,2229.21,2229.21,2229.21,2229.21,0
1992-08-24,2196.44,2196.44,2196.44,2196.44,0
1992-08-25,2173.76,2173.76,2173.76,2173.76,0
1992-08-26,2149.52,2149.52,2149.52,2149.52,0
1992-08-27,2171.05,2171.05,2171.05,2171.05,0
1992-08-28,2168.5,2168.5,2168.5,2168.5,0
1992-08-31,2160.96,2160.96,2160.96,2160.96,0
1992-09-01,2179.67,2179.67,2179.67,2179.67,0
1992-09-02,2217.27,2217.27,2217.27,2217.27,0
1992-09-03,2290.73,2290.73,2290.73,2290.73,0
1992-09-04,2293.45,2293.45,2293.45,2293.45,0
1992-09-07,2282.39,2282.39,2282.39,2282.39,0
1992-09-08,2250.8,2250.8,2250.8,2250.8,0
1992-09-09,2226.89,2226.89,2226.89,2226.89,0
1992-09-10,2202.37,2202.37,2202.37,2202.37,0
1992-09-11,2219.7,2219.7,2219.7,2219.7,0
1992-09-14,2292.66,2292.66,2292.66,2292.66,0
1992-09-15,2279.27,2279.27,2279.27,2279.27,0
1992-09-16,2255.6,2255.6,2255.6,2255.6,0
1992-09-17,2249.89,2249.89,2249.89,2249.89,0
1992-09-18,2288.88,2288.88,2288.88,2288.88,0
1992-09-21,2235.9,2235.9,2235.9,2235.9,0
1992-09-22,2192.98,2192.98,2192.98,2192.98,0
1992-09-23,2157.9,2157.9,2157.9,2157.9,0
1992-09-24,2074.52,2074.52,2074.52,2074.52,0
1992-09-25,2100.94,2100.94,2100.94,2100.94,0
1992-09-28,2044.89,2044.89,2044.89,2044.89,0
1992-09-29,2034.68,2034.68,2034.68,2034.68,0
1992-09-30,2032.13,2032.13,2032.13,2032.13,0
1992-10-01,1956.6,1956.6,1956.6,1956.6,0
1992-10-02,1957.41,1957.41,1957.41,1957.41,0
1992-10-05,1873.58,1873.58,1873.58,1873.58,0
1992-10-06,1922.06,1922.06,1922.06,1922.06,0
1992-10-07,1966.17,1966.17,1966.17,1966.17,0
1992-10-08,2037.34,2037.34,2037.34,2037.34,0
1992-10-09,2048.52,2048.52,2048.52,2048.52,0
1992-10-13,2036.49,2036.49,2036.49,2036.49,0
1992-10-14,2021.67,2021.67,2021.67,2021.67,0
1992-10-15,2014.19,2014.19,2014.19,2014.19,0
1992-10-16,2050.95,2050.95,2050.95,2050.95,0
1992-10-19,2067.24,2067.24,2067.24,2067.24,0
1992-10-20,2130.13,2130.13,2130.13,2130.13,0
1992-10-21,2112.27,2112.27,2112.27,2112.27,0
1992-10-22,2133.09,2133.09,2133.09,2133.09,0
1992-10-23,2145.58,2145.58,2145.58,2145.58,0
1992-10-26,2130.38,2130.38,2130.38,2130.38,0
1992-10-27,2115.44,2115.44,2115.44,2115.44,0
1992-10-28,2099.63,2099.63,2099.63,2099.63,0
1992-10-29,2090.53,2090.53,2090.53,2090.53,0
1992-10-30,2110.77,2110.77,2110.77,2110.77,0
1992-11-02,2101.68,2101.68,2101.68,2101.68,0
1992-11-03,2123.49,2123.49,2123.49,2123.49,0
1992-11-04,2130.22,2130.22,2130.22,2130.22,0
1992-11-05,2129.39,2129.39,2129.39,2129.39,0
1992-11-06,2119.89,2119.89,2119.89,2119.89,0
1992-11-09,2127.67,2127.67,2127.67,2127.67,0
1992-11-10,2124.91,2124.91,2124.91,2124.91,0
1992-11-11,2116,2116,2116,2116,0
1992-11-12,2143.98,2143.98,2143.98,2143.98,0
1992-11-13,2175.39,2175.39,2175.39,2175.39,0
1992-11-16,2189.52,2189.52,2189.52,2189.52,0
1992-11-17,2232.57,2232.57,2232.57,2232.57,0
1992-11-18,2306.98,2306.98,2306.98,2306.98,0
1992-11-19,2351.3,2351.3,2351.3,2351.3,0
1992-11-20,2321.96,2321.96,2321.96,2321.96,0
1992-11-23,2316.37,2316.37,2316.37,2316.37,0
1992-11-24,2294.16,2294.16,2294.16,2294.16,0
1992-11-25,2320.3,2320.3,2320.3,2320.3,0
1992-11-26,2354.66,2354.66,2354.66,2354.66,0
1992-11-27,2364.21,2364.21,2364.21,2364.21,0
1992-11-30,2342.73,2342.73,2342.73,2342.73,0
1992-12-01,2314.38,2314.38,2314.38,2314.38,0
1992-12-02,2278.79,2278.79,2278.79,2278.79,0
1992-12-03,2309.5,2309.5,2309.5,2309.5,0
1992-12-04,2313.43,2313.43,2313.43,2313.43,0
1992-12-07,2293.75,2293.75,2293.75,2293.75,0
1992-12-09,2308.8,2308.8,2308.8,2308.8,0
1992-12-10,2318.45,2318.45,2318.45,2318.45,0
1992-12-11,2318.76,2318.76,2318.76,2318.76,0
1992-12-14,2357.54,2357.54,2357.54,2357.54,0
1992-12-15,2356.2,2356.2,2356.2,2356.2,0
1992-12-16,2348.88,2348.88,2348.88,2348.88,0
1992-12-17,2334.47,2334.47,2334.47,2334.47,0
1992-12-18,2359.95,2359.95,2359.95,2359.95,0
1992-12-21,2395.93,2395.93,2395.93,2395.93,0
1992-12-22,2414.67,2414.67,2414.67,2414.67,0
1992-12-23,2394.01,2394.01,2394.01,2394.01,0
1992-12-28,2355.22,2355.22,2355.22,2355.22,0
1992-12-29,2352.83,2352.83,2352.83,2352.83,0
1992-12-30,2352.64,2352.64,2352.64,2352.64,0
1992-12-31,2344.57,2344.57,2344.57,2344.57,0
1993-01-04,2354,2354,2354,2354,0
1993-01-05,2413.94,2413.94,2413.94,2413.94,0
1993-01-07,2410.48,2410.48,2410.48,2410.48,0
1993-01-08,2414.26,2414.26,2414.26,2414.26,0
1993-01-11,2399.22,2399.22,2399.22,2399.22,0
1993-01-12,2398.58,2398.58,2398.58,2398.58,0
1993-01-13,2409.95,2409.95,2409.95,2409.95,0
1993-01-14,2460.62,2460.62,2460.62,2460.62,0
1993-01-15,2515.66,2515.66,2515.66,2515.66,0
1993-01-18,2532.81,2532.81,2532.81,2532.81,0
1993-01-19,2529.25,2529.25,2529.25,2529.25,0
1993-01-20,2584.89,2584.89,2584.89,2584.89,0
1993-01-21,2582.19,2582.19,2582.19,2582.19,0
1993-01-22,2558.51,2558.51,2558.51,2558.51,0
1993-01-25,2533.15,2533.15,2533.15,2533.15,0
1993-01-26,2568.28,2568.28,2568.28,2568.28,0
1993-01-27,2549.1,2549.1,2549.1,2549.1,0
1993-01-28,2526.79,2526.79,2526.79,2526.79,0
1993-01-29,2529.3,2529.3,2529.3,2529.3,0
1993-02-01,2528.39,2528.39,2528.39,2528.39,0
1993-02-02,2582.71,2582.71,2582.71,2582.71,0
1993-02-03,2612.16,2612.16,2612.16,2612.16,0
1993-02-04,2632.09,2632.09,2632.09,2632.09,0
1993-02-05,2645.07,2645.07,2645.07,2645.07,0
1993-02-08,2647.45,2647.45,2647.45,2647.45,0
1993-02-09,2599.71,2599.71,2599.71,2599.71,0
1993-02-10,2592.84,2592.84,2592.84,2592.84,0
1993-02-11,2636.75,2636.75,2636.75,2636.75,0
1993-02-12,2622.63,2622.63,2622.63,2622.63,0
1993-02-15,2627.66,2627.66,2627.66,2627.66,0
1993-02-16,2590.32,2590.32,2590.32,2590.32,0
1993-02-17,2575.41,2575.41,2575.41,2575.41,0
1993-02-18,2586.43,2586.43,2586.43,2586.43,0
1993-02-19,2581.06,2581.06,2581.06,2581.06,0
1993-02-22,2569.71,2569.71,2569.71,2569.71,0
1993-02-23,2517.43,2517.43,2517.43,2517.43,0
1993-02-24,2518.24,2518.24,2518.24,2518.24,0
1993-02-25,2516.26,2516.26,2516.26,2516.26,0
1993-02-26,2576.04,2576.04,2576.04,2576.04,0
1993-03-01,2623.78,2623.78,2623.78,2623.78,0
1993-03-02,2614.77,2614.77,2614.77,2614.77,0
1993-03-03,2618.47,2618.47,2618.47,2618.47,0
1993-03-04,2614.77,2614.77,2614.77,2614.77,0
1993-03-05,2644.29,2644.29,2644.29,2644.29,0
1993-03-08,2663.57,2663.57,2663.57,2663.57,0
1993-03-09,2664.92,2664.92,2664.92,2664.92,0
1993-03-10,2655.34,2655.34,2655.34,2655.34,0
1993-03-11,2658.17,2658.17,2658.17,2658.17,0
1993-03-12,2623.1,2623.1,2623.1,2623.1,0
1993-03-15,2626.16,2626.16,2626.16,2626.16,0
1993-03-16,2601.56,2601.56,2601.56,2601.56,0
1993-03-17,2593.28,2593.28,2593.28,2593.28,0
1993-03-18,2605.91,2605.91,2605.91,2605.91,0
1993-03-19,2604.85,2604.85,2604.85,2604.85,0
1993-03-22,2568.65,2568.65,2568.65,2568.65,0
1993-03-23,2586.59,2586.59,2586.59,2586.59,0
1993-03-24,2586.17,2586.17,2586.17,2586.17,0
1993-03-25,2599.86,2599.86,2599.86,2599.86,0
1993-03-26,2632.39,2632.39,2632.39,2632.39,0
1993-03-29,2642.05,2642.05,2642.05,2642.05,0
1993-03-30,2661.69,2661.69,2661.69,2661.69,0
1993-03-31,2658.49,2658.49,2658.49,2658.49,0
1993-04-01,2639.29,2639.29,2639.29,2639.29,0
1993-04-02,2614.04,2614.04,2614.04,2614.04,0
1993-04-05,2608.32,2608.32,2608.32,2608.32,0
1993-04-06,2603.19,2603.19,2603.19,2603.19,0
1993-04-07,2595.21,2595.21,2595.21,2595.21,0
1993-04-12,2601.44,2601.44,2601.44,2601.44,0
1993-04-13,2630.91,2630.91,2630.91,2630.91,0
1993-04-14,2638.74,2638.74,2638.74,2638.74,0
1993-04-15,2628.27,2628.27,2628.27,2628.27,0
1993-04-16,2635.35,2635.35,2635.35,2635.35,0
1993-04-19,2681.08,2681.08,2681.08,2681.08,0
1993-04-20,2672.05,2672.05,2672.05,2672.05,0
1993-04-21,2662.93,2662.93,2662.93,2662.93,0
1993-04-22,2700.69,2700.69,2700.69,2700.69,0
1993-04-23,2718.33,2718.33,2718.33,2718.33,0
1993-04-26,2707.54,2707.54,2707.54,2707.54,0
1993-04-27,2682.35,2682.35,2682.35,2682.35,0
1993-04-28,2690.55,2690.55,2690.55,2690.55,0
1993-04-29,2670.11,2670.11,2670.11,2670.11,0
1993-04-30,2686,2686,2686,2686,0
1993-05-03,2685.15,2685.15,2685.15,2685.15,0
1993-05-04,2675.57,2675.57,2675.57,2675.57,0
1993-05-05,2665.79,2665.79,2665.79,2665.79,0
1993-05-06,2658.78,2658.78,2658.78,2658.78,0
1993-05-07,2637.15,2637.15,2637.15,2637.15,0
1993-05-10,2621.53,2621.53,2621.53,2621.53,0
1993-05-11,2638.11,2638.11,2638.11,2638.11,0
1993-05-12,2634.55,2634.55,2634.55,2634.55,0
1993-05-13,2761.44,2761.44,2761.44,2761.44,0
1993-05-14,2789.73,2789.73,2789.73,2789.73,0
1993-05-17,2773.76,2773.76,2773.76,2773.76,0
1993-05-18,2814.82,2814.82,2814.82,2814.82,0
1993-05-19,2794.29,2794.29,2794.29,2794.29,0
1993-05-20,2791.23,2791.23,2791.23,2791.23,0
1993-05-21,2801.35,2801.35,2801.35,2801.35,0
1993-05-24,2802.21,2802.21,2802.21,2802.21,0
1993-05-25,2827.71,2827.71,2827.71,2827.71,0
1993-05-26,2834.8,2834.8,2834.8,2834.8,0
1993-05-27,2875.78,2875.78,2875.78,2875.78,0
1993-05-28,2834.36,2834.36,2834.36,2834.36,0
1993-05-31,2814.4,2814.4,2814.4,2814.4,0
1993-06-01,2829.09,2829.09,2829.09,2829.09,0
1993-06-02,2841.08,2841.08,2841.08,2841.08,0
1993-06-03,2847.92,2847.92,2847.92,2847.92,0
1993-06-04,2860.46,2860.46,2860.46,2860.46,0
1993-06-07,2810.37,2810.37,2810.37,2810.37,0
1993-06-08,2778.8,2778.8,2778.8,2778.8,0
1993-06-09,2808.37,2808.37,2808.37,2808.37,0
1993-06-10,2822.35,2822.35,2822.35,2822.35,0
1993-06-11,2828.24,2828.24,2828.24,2828.24,0
1993-06-14,2835.88,2835.88,2835.88,2835.88,0
1993-06-15,2848.17,2848.17,2848.17,2848.17,0
1993-06-16,2857.86,2857.86,2857.86,2857.86,0
1993-06-17,2863.5,2863.5,2863.5,2863.5,0
1993-06-18,2915.26,2915.26,2915.26,2915.26,0
1993-06-21,2900.83,2900.83,2900.83,2900.83,0
1993-06-22,2916.91,2916.91,2916.91,2916.91,0
1993-06-23,2891.47,2891.47,2891.47,2891.47,0
1993-06-24,2880.56,2880.56,2880.56,2880.56,0
1993-06-25,2843.18,2843.18,2843.18,2843.18,0
1993-06-28,2846.96,2846.96,2846.96,2846.96,0
1993-06-29,2835.23,2835.23,2835.23,2835.23,0
1993-06-30,2854.6,2854.6,2854.6,2854.6,0
1993-07-01,2850.02,2850.02,2850.02,2850.02,0
1993-07-02,2837.35,2837.35,2837.35,2837.35,0
1993-07-05,2812.64,2812.64,2812.64,2812.64,0
1993-07-06,2818.02,2818.02,2818.02,2818.02,0
1993-07-07,2818.66,2818.66,2818.66,2818.66,0
1993-07-08,2832.79,2832.79,2832.79,2832.79,0
1993-07-09,2830.8,2830.8,2830.8,2830.8,0
1993-07-12,2826.44,2826.44,2826.44,2826.44,0
1993-07-13,2843.4,2843.4,2843.4,2843.4,0
1993-07-14,2851.1,2851.1,2851.1,2851.1,0
1993-07-15,2843.74,2843.74,2843.74,2843.74,0
1993-07-16,2830.48,2830.48,2830.48,2830.48,0
1993-07-19,2822.15,2822.15,2822.15,2822.15,0
1993-07-20,2840.01,2840.01,2840.01,2840.01,0
1993-07-21,2830.52,2830.52,2830.52,2830.52,0
1993-07-22,2838.9,2838.9,2838.9,2838.9,0
1993-07-23,2855.85,2855.85,2855.85,2855.85,0
1993-07-26,2873.04,2873.04,2873.04,2873.04,0
1993-07-27,2876.62,2876.62,2876.62,2876.62,0
1993-07-28,2901.91,2901.91,2901.91,2901.91,0
1993-07-29,2963.16,2963.16,2963.16,2963.16,0
1993-07-30,2981.16,2981.16,2981.16,2981.16,0
1993-08-02,3019.65,3019.65,3019.65,3019.65,0
1993-08-03,2993.97,2993.97,2993.97,2993.97,0
1993-08-04,2985.75,2985.75,2985.75,2985.75,0
1993-08-05,2981.18,2981.18,2981.18,2981.18,0
1993-08-06,2993.77,2993.77,2993.77,2993.77,0
1993-08-09,2989.28,2989.28,2989.28,2989.28,0
1993-08-10,3002.85,3002.85,3002.85,3002.85,0
1993-08-11,3032.43,3032.43,3032.43,3032.43,0
1993-08-12,3087.03,3087.03,3087.03,3087.03,0
1993-08-13,3112.71,3112.71,3112.71,3112.71,0
1993-08-16,3113.93,3113.93,3113.93,3113.93,0
1993-08-17,3166.98,3166.98,3166.98,3166.98,0
1993-08-18,3206.71,3206.71,3206.71,3206.71,0
1993-08-19,3231.16,3231.16,3231.16,3231.16,0
1993-08-20,3229.89,3229.89,3229.89,3229.89,0
1993-08-23,3219.78,3219.78,3219.78,3219.78,0
1993-08-24,3250.89,3250.89,3250.89,3250.89,0
1993-08-25,3300.67,3300.67,3300.67,3300.67,0
1993-08-26,3331,3331,3331,3331,0
1993-08-27,3363.4,3363.4,3363.4,3363.4,0
1993-08-30,3379.13,3379.13,3379.13,3379.13,0
1993-08-31,3360.2,3360.2,3360.2,3360.2,0
1993-09-01,3264.44,3264.44,3264.44,3264.44,0
1993-09-02,3288.94,3288.94,3288.94,3288.94,0
1993-09-03,3269.29,3269.29,3269.29,3269.29,0
1993-09-06,3253.14,3253.14,3253.14,3253.14,0
1993-09-07,3271.85,3271.85,3271.85,3271.85,0
1993-09-08,3261.96,3261.96,3261.96,3261.96,0
1993-09-09,3232.14,3232.14,3232.14,3232.14,0
1993-09-10,3183.19,3183.19,3183.19,3183.19,0
1993-09-13,3137.87,3137.87,3137.87,3137.87,0
1993-09-14,3181.49,3181.49,3181.49,3181.49,0
1993-09-15,3117.72,3117.72,3117.72,3117.72,0
1993-09-16,3120.6,3120.6,3120.6,3120.6,0
1993-09-17,3139.2,3139.2,3139.2,3139.2,0
1993-09-20,3187.5,3187.5,3187.5,3187.5,0
1993-09-21,3170.12,3170.12,3170.12,3170.12,0
1993-09-22,3131,3131,3131,3131,0
1993-09-23,3112.24,3112.24,3112.24,3112.24,0
1993-09-24,3101.82,3101.82,3101.82,3101.82,0
1993-09-27,3147.36,3147.36,3147.36,3147.36,0
1993-09-28,3171.9,3171.9,3171.9,3171.9,0
1993-09-29,3171.51,3171.51,3171.51,3171.51,0
1993-09-30,3177.33,3177.33,3177.33,3177.33,0
1993-10-01,3180.31,3180.31,3180.31,3180.31,0
1993-10-04,3167.61,3167.61,3167.61,3167.61,0
1993-10-05,3210.42,3210.42,3210.42,3210.42,0
1993-10-06,3242.49,3242.49,3242.49,3242.49,0
1993-10-07,3237.68,3237.68,3237.68,3237.68,0
1993-10-08,3259.71,3259.71,3259.71,3259.71,0
1993-10-11,3285.15,3285.15,3285.15,3285.15,0
1993-10-13,3291.32,3291.32,3291.32,3291.32,0
1993-10-14,3316.89,3316.89,3316.89,3316.89,0
1993-10-15,3339.15,3339.15,3339.15,3339.15,0
1993-10-18,3355.99,3355.99,3355.99,3355.99,0
1993-10-19,3352.43,3352.43,3352.43,3352.43,0
1993-10-20,3382.79,3382.79,3382.79,3382.79,0
1993-10-21,3407.84,3407.84,3407.84,3407.84,0
1993-10-22,3478.07,3478.07,3478.07,3478.07,0
1993-10-25,3456.55,3456.55,3456.55,3456.55,0
1993-10-26,3436.74,3436.74,3436.74,3436.74,0
1993-10-27,3396.6,3396.6,3396.6,3396.6,0
1993-10-28,3429.26,3429.26,3429.26,3429.26,0
1993-10-29,3449.63,3449.63,3449.63,3449.63,0
1993-11-02,3436.79,3436.79,3436.79,3436.79,0
1993-11-03,3450.45,3450.45,3450.45,3450.45,0
1993-11-04,3428.03,3428.03,3428.03,3428.03,0
1993-11-05,3348.23,3348.23,3348.23,3348.23,0
1993-11-08,3341.8,3341.8,3341.8,3341.8,0
1993-11-09,3364.31,3364.31,3364.31,3364.31,0
1993-11-10,3358.23,3358.23,3358.23,3358.23,0
1993-11-11,3358.44,3358.44,3358.44,3358.44,0
1993-11-12,3354.15,3354.15,3354.15,3354.15,0
1993-11-15,3371.66,3371.66,3371.66,3371.66,0
1993-11-16,3405.61,3405.61,3405.61,3405.61,0
1993-11-17,3445.47,3445.47,3445.47,3445.47,0
1993-11-18,3435.69,3435.69,3435.69,3435.69,0
1993-11-19,3415.8,3415.8,3415.8,3415.8,0
1993-11-22,3356.62,3356.62,3356.62,3356.62,0
1993-11-23,3327.1,3327.1,3327.1,3327.1,0
1993-11-24,3288.92,3288.92,3288.92,3288.92,0
1993-11-25,3320.18,3320.18,3320.18,3320.18,0
1993-11-26,3334.76,3334.76,3334.76,3334.76,0
1993-11-29,3313.05,3313.05,3313.05,3313.05,0
1993-11-30,3280.1,3280.1,3280.1,3280.1,0
1993-12-01,3348.48,3348.48,3348.48,3348.48,0
1993-12-02,3380.88,3380.88,3380.88,3380.88,0
1993-12-03,3417.23,3417.23,3417.23,3417.23,0
1993-12-07,3422.14,3422.14,3422.14,3422.14,0
1993-12-09,3460.68,3460.68,3460.68,3460.68,0
1993-12-10,3457.56,3457.56,3457.56,3457.56,0
1993-12-13,3460.13,3460.13,3460.13,3460.13,0
1993-12-14,3417.3,3417.3,3417.3,3417.3,0
1993-12-15,3417,3417,3417,3417,0
1993-12-16,3442.84,3442.84,3442.84,3442.84,0
1993-12-17,3453.5,3453.5,3453.5,3453.5,0
1993-12-20,3518.53,3518.53,3518.53,3518.53,0
1993-12-21,3547.59,3547.59,3547.59,3547.59,0
1993-12-22,3562.77,3562.77,3562.77,3562.77,0
1993-12-23,3616.35,3616.35,3616.35,3616.35,0
1993-12-27,3631.45,3631.45,3631.45,3631.45,0
1993-12-28,3574.27,3574.27,3574.27,3574.27,0
1993-12-29,3512.51,3512.51,3512.51,3512.51,0
1993-12-30,3567.56,3567.56,3567.56,3567.56,0
1993-12-31,3615.22,3615.22,3615.22,3615.22,0
1994-01-03,3654.49,3654.49,3654.49,3654.49,0
1994-01-04,3630.25,3630.25,3630.25,3630.25,0
1994-01-05,3621.23,3621.23,3621.23,3621.23,0
1994-01-07,3636.43,3636.43,3636.43,3636.43,0
1994-01-10,3660.59,3660.59,3660.59,3660.59,0
1994-01-11,3712.42,3712.42,3712.42,3712.42,0
1994-01-12,3680.08,3680.08,3680.08,3680.08,0
1994-01-13,3680.8,3680.8,3680.8,3680.8,0
1994-01-14,3736.36,3736.36,3736.36,3736.36,0
1994-01-17,3729.12,3729.12,3729.12,3729.12,0
1994-01-18,3757,3757,3757,3757,0
1994-01-19,3811.31,3811.31,3811.31,3811.31,0
1994-01-20,3794.4,3794.4,3794.4,3794.4,0
1994-01-21,3790.46,3790.46,3790.46,3790.46,0
1994-01-24,3762.63,3762.63,3762.63,3762.63,0
1994-01-25,3811.46,3811.46,3811.46,3811.46,0
1994-01-26,3874.61,3874.61,3874.61,3874.61,0
1994-01-27,3875.86,3875.86,3875.86,3875.86,0
1994-01-28,3915.74,3915.74,3915.74,3915.74,0
1994-01-31,3980.53,3980.53,3980.53,3980.53,0
1994-02-01,3896.88,3896.88,3896.88,3896.88,0
1994-02-02,3946.99,3946.99,3946.99,3946.99,0
1994-02-03,3924.59,3924.59,3924.59,3924.59,0
1994-02-04,3947.37,3947.37,3947.37,3947.37,0
1994-02-07,3868.77,3868.77,3868.77,3868.77,0
1994-02-08,3918.37,3918.37,3918.37,3918.37,0
1994-02-09,3910.53,3910.53,3910.53,3910.53,0
1994-02-10,3888.04,3888.04,3888.04,3888.04,0
1994-02-11,3849.28,3849.28,3849.28,3849.28,0
1994-02-14,3828.46,3828.46,3828.46,3828.46,0
1994-02-15,3842.15,3842.15,3842.15,3842.15,0
1994-02-16,3836.23,3836.23,3836.23,3836.23,0
1994-02-17,3850.48,3850.48,3850.48,3850.48,0
1994-02-18,3808.18,3808.18,3808.18,3808.18,0
1994-02-21,3728.51,3728.51,3728.51,3728.51,0
1994-02-22,3744.3,3744.3,3744.3,3744.3,0
1994-02-23,3776.99,3776.99,3776.99,3776.99,0
1994-02-24,3709.93,3709.93,3709.93,3709.93,0
1994-02-25,3704.22,3704.22,3704.22,3704.22,0
1994-02-28,3739.68,3739.68,3739.68,3739.68,0
1994-03-01,3656.83,3656.83,3656.83,3656.83,0
1994-03-02,3568.06,3568.06,3568.06,3568.06,0
1994-03-03,3625.47,3625.47,3625.47,3625.47,0
1994-03-04,3688.57,3688.57,3688.57,3688.57,0
1994-03-07,3757.42,3757.42,3757.42,3757.42,0
1994-03-08,3726.73,3726.73,3726.73,3726.73,0
1994-03-09,3699.26,3699.26,3699.26,3699.26,0
1994-03-10,3691.21,3691.21,3691.21,3691.21,0
1994-03-11,3665.18,3665.18,3665.18,3665.18,0
1994-03-14,3732.37,3732.37,3732.37,3732.37,0
1994-03-15,3783.29,3783.29,3783.29,3783.29,0
1994-03-16,3743.58,3743.58,3743.58,3743.58,0
1994-03-17,3739.95,3739.95,3739.95,3739.95,0
1994-03-18,3705.06,3705.06,3705.06,3705.06,0
1994-03-21,3666.61,3666.61,3666.61,3666.61,0
1994-03-22,3669.88,3669.88,3669.88,3669.88,0
1994-03-23,3682.19,3682.19,3682.19,3682.19,0
1994-03-24,3624.9,3624.9,3624.9,3624.9,0
1994-03-25,3610.14,3610.14,3610.14,3610.14,0
1994-03-28,3592.84,3592.84,3592.84,3592.84,0
1994-03-29,3552.24,3552.24,3552.24,3552.24,0
1994-03-30,3489.08,3489.08,3489.08,3489.08,0
1994-04-04,3374.97,3374.97,3374.97,3374.97,0
1994-04-05,3483.35,3483.35,3483.35,3483.35,0
1994-04-06,3521.08,3521.08,3521.08,3521.08,0
1994-04-07,3525.3,3525.3,3525.3,3525.3,0
1994-04-08,3556.4,3556.4,3556.4,3556.4,0
1994-04-11,3587.42,3587.42,3587.42,3587.42,0
1994-04-12,3589.51,3589.51,3589.51,3589.51,0
1994-04-13,3545.48,3545.48,3545.48,3545.48,0
1994-04-14,3498.62,3498.62,3498.62,3498.62,0
1994-04-15,3460.24,3460.24,3460.24,3460.24,0
1994-04-18,3361.73,3361.73,3361.73,3361.73,0
1994-04-19,3394.39,3394.39,3394.39,3394.39,0
1994-04-20,3344.87,3344.87,3344.87,3344.87,0
1994-04-21,3364.39,3364.39,3364.39,3364.39,0
1994-04-22,3459.7,3459.7,3459.7,3459.7,0
1994-04-25,3459.73,3459.73,3459.73,3459.73,0
1994-04-26,3497.89,3497.89,3497.89,3497.89,0
1994-04-27,3535,3535,3535,3535,0
1994-04-28,3504.28,3504.28,3504.28,3504.28,0
1994-04-29,3520.73,3520.73,3520.73,3520.73,0
1994-05-02,3491.48,3491.48,3491.48,3491.48,0
1994-05-03,3432,3432,3432,3432,0
1994-05-04,3363.63,3363.63,3363.63,3363.63,0
1994-05-05,3425.75,3425.75,3425.75,3425.75,0
1994-05-06,3447.08,3447.08,3447.08,3447.08,0
1994-05-09,3397.47,3397.47,3397.47,3397.47,0
1994-05-10,3476.99,3476.99,3476.99,3476.99,0
1994-05-11,3481.71,3481.71,3481.71,3481.71,0
1994-05-12,3547.52,3547.52,3547.52,3547.52,0
1994-05-13,3569.93,3569.93,3569.93,3569.93,0
1994-05-16,3622.64,3622.64,3622.64,3622.64,0
1994-05-17,3626.23,3626.23,3626.23,3626.23,0
1994-05-18,3645.97,3645.97,3645.97,3645.97,0
1994-05-19,3626.31,3626.31,3626.31,3626.31,0
1994-05-20,3663.9,3663.9,3663.9,3663.9,0
1994-05-23,3649.62,3649.62,3649.62,3649.62,0
1994-05-24,3631.45,3631.45,3631.45,3631.45,0
1994-05-25,3556.61,3556.61,3556.61,3556.61,0
1994-05-26,3578.06,3578.06,3578.06,3578.06,0
1994-05-27,3560.93,3560.93,3560.93,3560.93,0
1994-05-30,3561.91,3561.91,3561.91,3561.91,0
1994-05-31,3512.59,3512.59,3512.59,3512.59,0
1994-06-01,3439.71,3439.71,3439.71,3439.71,0
1994-06-02,3476.3,3476.3,3476.3,3476.3,0
1994-06-03,3507.37,3507.37,3507.37,3507.37,0
1994-06-06,3509.43,3509.43,3509.43,3509.43,0
1994-06-07,3465.95,3465.95,3465.95,3465.95,0
1994-06-08,3484.15,3484.15,3484.15,3484.15,0
1994-06-09,3465.93,3465.93,3465.93,3465.93,0
1994-06-10,3495.74,3495.74,3495.74,3495.74,0
1994-06-13,3439.96,3439.96,3439.96,3439.96,0
1994-06-14,3455.33,3455.33,3455.33,3455.33,0
1994-06-15,3399.61,3399.61,3399.61,3399.61,0
1994-06-16,3329.77,3329.77,3329.77,3329.77,0
1994-06-17,3296.17,3296.17,3296.17,3296.17,0
1994-06-20,3237.85,3237.85,3237.85,3237.85,0
1994-06-21,3166.45,3166.45,3166.45,3166.45,0
1994-06-22,3215.26,3215.26,3215.26,3215.26,0
1994-06-23,3264.05,3264.05,3264.05,3264.05,0
1994-06-24,3188.97,3188.97,3188.97,3188.97,0
1994-06-27,3174.28,3174.28,3174.28,3174.28,0
1994-06-28,3228.92,3228.92,3228.92,3228.92,0
1994-06-29,3238.84,3238.84,3238.84,3238.84,0
1994-06-30,3200.71,3200.71,3200.71,3200.71,0
1994-07-01,3182.42,3182.42,3182.42,3182.42,0
1994-07-04,3203.17,3203.17,3203.17,3203.17,0
1994-07-05,3136.57,3136.57,3136.57,3136.57,0
1994-07-06,3093.93,3093.93,3093.93,3093.93,0
1994-07-07,3093.78,3093.78,3093.78,3093.78,0
1994-07-08,3118.6,3118.6,3118.6,3118.6,0
1994-07-11,3147.65,3147.65,3147.65,3147.65,0
1994-07-12,3183.55,3183.55,3183.55,3183.55,0
1994-07-13,3217.36,3217.36,3217.36,3217.36,0
1994-07-14,3235.65,3235.65,3235.65,3235.65,0
1994-07-15,3234.02,3234.02,3234.02,3234.02,0
1994-07-18,3263.92,3263.92,3263.92,3263.92,0
1994-07-19,3273.23,3273.23,3273.23,3273.23,0
1994-07-20,3253.63,3253.63,3253.63,3253.63,0
1994-07-21,3254.83,3254.83,3254.83,3254.83,0
1994-07-22,3288.44,3288.44,3288.44,3288.44,0
1994-07-25,3304.76,3304.76,3304.76,3304.76,0
1994-07-26,3354.02,3354.02,3354.02,3354.02,0
1994-07-27,3336.25,3336.25,3336.25,3336.25,0
1994-07-28,3313.86,3313.86,3313.86,3313.86,0
1994-07-29,3364.16,3364.16,3364.16,3364.16,0
1994-08-01,3427.86,3427.86,3427.86,3427.86,0
1994-08-02,3445.89,3445.89,3445.89,3445.89,0
1994-08-03,3434.39,3434.39,3434.39,3434.39,0
1994-08-04,3432.98,3432.98,3432.98,3432.98,0
1994-08-05,3454.25,3454.25,3454.25,3454.25,0
1994-08-08,3469.17,3469.17,3469.17,3469.17,0
1994-08-09,3438.42,3438.42,3438.42,3438.42,0
1994-08-10,3440.19,3440.19,3440.19,3440.19,0
1994-08-11,3408.16,3408.16,3408.16,3408.16,0
1994-08-12,3342.86,3342.86,3342.86,3342.86,0
1994-08-16,3320.06,3320.06,3320.06,3320.06,0
1994-08-17,3301.32,3301.32,3301.32,3301.32,0
1994-08-18,3273.14,3273.14,3273.14,3273.14,0
1994-08-19,3260.41,3260.41,3260.41,3260.41,0
1994-08-22,3228.89,3228.89,3228.89,3228.89,0
1994-08-23,3246.79,3246.79,3246.79,3246.79,0
1994-08-24,3267.85,3267.85,3267.85,3267.85,0
1994-08-25,3290.24,3290.24,3290.24,3290.24,0
1994-08-26,3322.92,3322.92,3322.92,3322.92,0
1994-08-29,3366.72,3366.72,3366.72,3366.72,0
1994-08-30,3352.16,3352.16,3352.16,3352.16,0
1994-08-31,3337.01,3337.01,3337.01,3337.01,0
1994-09-01,3276.77,3276.77,3276.77,3276.77,0
1994-09-02,3239.65,3239.65,3239.65,3239.65,0
1994-09-05,3189.52,3189.52,3189.52,3189.52,0
1994-09-06,3135.22,3135.22,3135.22,3135.22,0
1994-09-07,3176.45,3176.45,3176.45,3176.45,0
1994-09-08,3262.45,3262.45,3262.45,3262.45,0
1994-09-09,3232.72,3232.72,3232.72,3232.72,0
1994-09-12,3184.69,3184.69,3184.69,3184.69,0
1994-09-13,3227.11,3227.11,3227.11,3227.11,0
1994-09-14,3208.51,3208.51,3208.51,3208.51,0
1994-09-15,3259.14,3259.14,3259.14,3259.14,0
1994-09-16,3218.62,3218.62,3218.62,3218.62,0
1994-09-19,3210.06,3210.06,3210.06,3210.06,0
1994-09-20,3166.09,3166.09,3166.09,3166.09,0
1994-09-21,3142.73,3142.73,3142.73,3142.73,0
1994-09-22,3140.88,3140.88,3140.88,3140.88,0
1994-09-23,3193.69,3193.69,3193.69,3193.69,0
1994-09-26,3175.63,3175.63,3175.63,3175.63,0
1994-09-27,3175.72,3175.72,3175.72,3175.72,0
1994-09-28,3234.89,3234.89,3234.89,3234.89,0
1994-09-29,3192.25,3192.25,3192.25,3192.25,0
1994-09-30,3176.63,3176.63,3176.63,3176.63,0
1994-10-03,3149.08,3149.08,3149.08,3149.08,0
1994-10-04,3165.27,3165.27,3165.27,3165.27,0
1994-10-05,3100.06,3100.06,3100.06,3100.06,0
1994-10-06,3105.32,3105.32,3105.32,3105.32,0
1994-10-07,3122.94,3122.94,3122.94,3122.94,0
1994-10-10,3159.27,3159.27,3159.27,3159.27,0
1994-10-11,3173.35,3173.35,3173.35,3173.35,0
1994-10-13,3267.78,3267.78,3267.78,3267.78,0
1994-10-14,3246.96,3246.96,3246.96,3246.96,0
1994-10-17,3242.8,3242.8,3242.8,3242.8,0
1994-10-18,3189.4,3189.4,3189.4,3189.4,0
1994-10-19,3188.24,3188.24,3188.24,3188.24,0
1994-10-20,3184.19,3184.19,3184.19,3184.19,0
1994-10-21,3149.2,3149.2,3149.2,3149.2,0
1994-10-24,3155.04,3155.04,3155.04,3155.04,0
1994-10-25,3107.99,3107.99,3107.99,3107.99,0
1994-10-26,3101.38,3101.38,3101.38,3101.38,0
1994-10-27,3131.06,3131.06,3131.06,3131.06,0
1994-10-28,3186.61,3186.61,3186.61,3186.61,0
1994-10-31,3194.52,3194.52,3194.52,3194.52,0
1994-11-02,3155.66,3155.66,3155.66,3155.66,0
1994-11-03,3185.46,3185.46,3185.46,3185.46,0
1994-11-04,3202.9,3202.9,3202.9,3202.9,0
1994-11-07,3172.73,3172.73,3172.73,3172.73,0
1994-11-08,3166.1,3166.1,3166.1,3166.1,0
1994-11-09,3207.17,3207.17,3207.17,3207.17,0
1994-11-10,3232.29,3232.29,3232.29,3232.29,0
1994-11-11,3229.27,3229.27,3229.27,3229.27,0
1994-11-14,3259.49,3259.49,3259.49,3259.49,0
1994-11-15,3306.19,3306.19,3306.19,3306.19,0
1994-11-16,3278.15,3278.15,3278.15,3278.15,0
1994-11-17,3272.47,3272.47,3272.47,3272.47,0
1994-11-18,3286.71,3286.71,3286.71,3286.71,0
1994-11-21,3308.76,3308.76,3308.76,3308.76,0
1994-11-22,3286.34,3286.34,3286.34,3286.34,0
1994-11-23,3253.54,3253.54,3253.54,3253.54,0
1994-11-24,3275.96,3275.96,3275.96,3275.96,0
1994-11-25,3296.22,3296.22,3296.22,3296.22,0
1994-11-28,3298.38,3298.38,3298.38,3298.38,0
1994-11-29,3262.52,3262.52,3262.52,3262.52,0
1994-11-30,3287.09,3287.09,3287.09,3287.09,0
1994-12-01,3272.67,3272.67,3272.67,3272.67,0
1994-12-02,3290.57,3290.57,3290.57,3290.57,0
1994-12-05,3323.25,3323.25,3323.25,3323.25,0
1994-12-07,3318.85,3318.85,3318.85,3318.85,0
1994-12-09,3293.89,3293.89,3293.89,3293.89,0
1994-12-12,3271.93,3271.93,3271.93,3271.93,0
1994-12-13,3266.69,3266.69,3266.69,3266.69,0
1994-12-14,3261.77,3261.77,3261.77,3261.77,0
1994-12-15,3238.1,3238.1,3238.1,3238.1,0
1994-12-16,3250.52,3250.52,3250.52,3250.52,0
1994-12-19,3230.34,3230.34,3230.34,3230.34,0
1994-12-20,3193.53,3193.53,3193.53,3193.53,0
1994-12-21,3173.54,3173.54,3173.54,3173.54,0
1994-12-22,3168.7,3168.7,3168.7,3168.7,0
1994-12-23,3189.28,3189.28,3189.28,3189.28,0
1994-12-27,3088.05,3088.05,3088.05,3088.05,0
1994-12-28,3075.13,3075.13,3075.13,3075.13,0
1994-12-29,3036.08,3036.08,3036.08,3036.08,0
1994-12-30,3087.68,3087.68,3087.68,3087.68,0
1995-01-02,3092.24,3092.24,3092.24,3092.24,0
1995-01-03,3110.36,3110.36,3110.36,3110.36,0
1995-01-04,3107.23,3107.23,3107.23,3107.23,0
1995-01-05,3046.97,3046.97,3046.97,3046.97,0
1995-01-09,3003.6,3003.6,3003.6,3003.6,0
1995-01-10,2987.79,2987.79,2987.79,2987.79,0
1995-01-11,2957.7,2957.7,2957.7,2957.7,0
1995-01-12,2963.07,2963.07,2963.07,2963.07,0
1995-01-13,3004.68,3004.68,3004.68,3004.68,0
1995-01-16,3041.68,3041.68,3041.68,3041.68,0
1995-01-17,3036.4,3036.4,3036.4,3036.4,0
1995-01-18,3041.22,3041.22,3041.22,3041.22,0
1995-01-19,3053.09,3053.09,3053.09,3053.09,0
1995-01-20,3023.3,3023.3,3023.3,3023.3,0
1995-01-23,2962.91,2962.91,2962.91,2962.91,0
1995-01-24,2987.92,2987.92,2987.92,2987.92,0
1995-01-25,3008.13,3008.13,3008.13,3008.13,0
1995-01-26,3043.28,3043.28,3043.28,3043.28,0
1995-01-27,3048.69,3048.69,3048.69,3048.69,0
1995-01-30,3038.15,3038.15,3038.15,3038.15,0
1995-01-31,3040.06,3040.06,3040.06,3040.06,0
1995-02-01,3072.04,3072.04,3072.04,3072.04,0
1995-02-02,3082.52,3082.52,3082.52,3082.52,0
1995-02-03,3131.88,3131.88,3131.88,3131.88,0
1995-02-06,3153.93,3153.93,3153.93,3153.93,0
1995-02-07,3142.09,3142.09,3142.09,3142.09,0
1995-02-08,3124.85,3124.85,3124.85,3124.85,0
1995-02-09,3144.83,3144.83,3144.83,3144.83,0
1995-02-10,3151.99,3151.99,3151.99,3151.99,0
1995-02-13,3123.52,3123.52,3123.52,3123.52,0
1995-02-14,3150.69,3150.69,3150.69,3150.69,0
1995-02-15,3141.68,3141.68,3141.68,3141.68,0
1995-02-16,3107.85,3107.85,3107.85,3107.85,0
1995-02-17,3089.94,3089.94,3089.94,3089.94,0
1995-02-20,3055.84,3055.84,3055.84,3055.84,0
1995-02-21,3059.01,3059.01,3059.01,3059.01,0
1995-02-22,3045.61,3045.61,3045.61,3045.61,0
1995-02-23,3072.6,3072.6,3072.6,3072.6,0
1995-02-24,3051.52,3051.52,3051.52,3051.52,0
1995-02-27,3012.06,3012.06,3012.06,3012.06,0
1995-02-28,3024.54,3024.54,3024.54,3024.54,0
1995-03-01,3037.64,3037.64,3037.64,3037.64,0
1995-03-02,3091.9,3091.9,3091.9,3091.9,0
1995-03-03,3056.26,3056.26,3056.26,3056.26,0
1995-03-06,3054.39,3054.39,3054.39,3054.39,0
1995-03-07,2976.14,2976.14,2976.14,2976.14,0
1995-03-08,2914.85,2914.85,2914.85,2914.85,0
1995-03-09,2871.1,2871.1,2871.1,2871.1,0
1995-03-10,2893.7,2893.7,2893.7,2893.7,0
1995-03-13,2885.43,2885.43,2885.43,2885.43,0
1995-03-14,2921.49,2921.49,2921.49,2921.49,0
1995-03-15,2886.35,2886.35,2886.35,2886.35,0
1995-03-16,2917.47,2917.47,2917.47,2917.47,0
1995-03-17,2889.24,2889.24,2889.24,2889.24,0
1995-03-20,2901.1,2901.1,2901.1,2901.1,0
1995-03-21,2896.91,2896.91,2896.91,2896.91,0
1995-03-22,2888.41,2888.41,2888.41,2888.41,0
1995-03-23,2865.1,2865.1,2865.1,2865.1,0
1995-03-24,2885.39,2885.39,2885.39,2885.39,0
1995-03-27,2911.58,2911.58,2911.58,2911.58,0
1995-03-28,2898.07,2898.07,2898.07,2898.07,0
1995-03-29,2883.59,2883.59,2883.59,2883.59,0
1995-03-30,2946.5,2946.5,2946.5,2946.5,0
1995-03-31,2931.7,2931.7,2931.7,2931.7,0
1995-04-03,2933.28,2933.28,2933.28,2933.28,0
1995-04-04,2985.48,2985.48,2985.48,2985.48,0
1995-04-05,3009.43,3009.43,3009.43,3009.43,0
1995-04-06,2989.75,2989.75,2989.75,2989.75,0
1995-04-07,3007.55,3007.55,3007.55,3007.55,0
1995-04-10,3016.69,3016.69,3016.69,3016.69,0
1995-04-11,3005.96,3005.96,3005.96,3005.96,0
1995-04-12,3011.24,3011.24,3011.24,3011.24,0
1995-04-17,3035.33,3035.33,3035.33,3035.33,0
1995-04-18,3011.39,3011.39,3011.39,3011.39,0
1995-04-19,2992.41,2992.41,2992.41,2992.41,0
1995-04-20,2987.8,2987.8,2987.8,2987.8,0
1995-04-21,3005.26,3005.26,3005.26,3005.26,0
1995-04-24,3008.68,3008.68,3008.68,3008.68,0
1995-04-25,3013.23,3013.23,3013.23,3013.23,0
1995-04-26,3027.76,3027.76,3027.76,3027.76,0
1995-04-27,3075.84,3075.84,3075.84,3075.84,0
1995-04-28,3091.86,3091.86,3091.86,3091.86,0
1995-05-02,3110.72,3110.72,3110.72,3110.72,0
1995-05-03,3161.16,3161.16,3161.16,3161.16,0
1995-05-04,3193.21,3193.21,3193.21,3193.21,0
1995-05-05,3191.26,3191.26,3191.26,3191.26,0
1995-05-08,3252,3252,3252,3252,0
1995-05-09,3271.9,3271.9,3271.9,3271.9,0
1995-05-10,3290.31,3290.31,3290.31,3290.31,0
1995-05-11,3282.45,3282.45,3282.45,3282.45,0
1995-05-12,3240.85,3240.85,3240.85,3240.85,0
1995-05-15,3241.83,3241.83,3241.83,3241.83,0
1995-05-16,3233.85,3233.85,3233.85,3233.85,0
1995-05-17,3230.18,3230.18,3230.18,3230.18,0
1995-05-18,3225.38,3225.38,3225.38,3225.38,0
1995-05-19,3212.21,3212.21,3212.21,3212.21,0
1995-05-22,3267.9,3267.9,3267.9,3267.9,0
1995-05-23,3297.27,3297.27,3297.27,3297.27,0
1995-05-24,3316.15,3316.15,3316.15,3316.15,0
1995-05-25,3253.76,3253.76,3253.76,3253.76,0
1995-05-26,3230.77,3230.77,3230.77,3230.77,0
1995-05-29,3210.21,3210.21,3210.21,3210.21,0
1995-05-30,3226.04,3226.04,3226.04,3226.04,0
1995-05-31,3226.49,3226.49,3226.49,3226.49,0
1995-06-01,3253.22,3253.22,3253.22,3253.22,0
1995-06-02,3260.35,3260.35,3260.35,3260.35,0
1995-06-05,3269.11,3269.11,3269.11,3269.11,0
1995-06-06,3261.5,3261.5,3261.5,3261.5,0
1995-06-07,3250.04,3250.04,3250.04,3250.04,0
1995-06-08,3264.64,3264.64,3264.64,3264.64,0
1995-06-09,3242.76,3242.76,3242.76,3242.76,0
1995-06-12,3214.24,3214.24,3214.24,3214.24,0
1995-06-13,3235.28,3235.28,3235.28,3235.28,0
1995-06-14,3237.5,3237.5,3237.5,3237.5,0
1995-06-15,3230.82,3230.82,3230.82,3230.82,0
1995-06-16,3223.48,3223.48,3223.48,3223.48,0
1995-06-19,3235.72,3235.72,3235.72,3235.72,0
1995-06-20,3223.51,3223.51,3223.51,3223.51,0
1995-06-21,3217.54,3217.54,3217.54,3217.54,0
1995-06-22,3236.71,3236.71,3236.71,3236.71,0
1995-06-23,3260.12,3260.12,3260.12,3260.12,0
1995-06-26,3261.52,3261.52,3261.52,3261.52,0
1995-06-27,3260.04,3260.04,3260.04,3260.04,0
1995-06-28,3234.31,3234.31,3234.31,3234.31,0
1995-06-29,3223.51,3223.51,3223.51,3223.51,0
1995-06-30,3219.05,3219.05,3219.05,3219.05,0
1995-07-03,3219.62,3219.62,3219.62,3219.62,0
1995-07-04,3240.39,3240.39,3240.39,3240.39,0
1995-07-05,3245.62,3245.62,3245.62,3245.62,0
1995-07-06,3232.49,3232.49,3232.49,3232.49,0
1995-07-07,3317.04,3317.04,3317.04,3317.04,0
1995-07-10,3343.41,3343.41,3343.41,3343.41,0
1995-07-11,3376.26,3376.26,3376.26,3376.26,0
1995-07-12,3368.03,3368.03,3368.03,3368.03,0
1995-07-13,3344.89,3344.89,3344.89,3344.89,0
1995-07-14,3330.13,3330.13,3330.13,3330.13,0
1995-07-17,3355.74,3355.74,3355.74,3355.74,0
1995-07-18,3321.31,3321.31,3321.31,3321.31,0
1995-07-19,3312.84,3312.84,3312.84,3312.84,0
1995-07-20,3279.68,3279.68,3279.68,3279.68,0
1995-07-21,3292.14,3292.14,3292.14,3292.14,0
1995-07-24,3331.02,3331.02,3331.02,3331.02,0
1995-07-25,3349.37,3349.37,3349.37,3349.37,0
1995-07-26,3363.31,3363.31,3363.31,3363.31,0
1995-07-27,3377.99,3377.99,3377.99,3377.99,0
1995-07-28,3359.2,3359.2,3359.2,3359.2,0
1995-07-31,3373.39,3373.39,3373.39,3373.39,0
1995-08-01,3389.66,3389.66,3389.66,3389.66,0
1995-08-02,3461.42,3461.42,3461.42,3461.42,0
1995-08-03,3453.72,3453.72,3453.72,3453.72,0
1995-08-04,3474.33,3474.33,3474.33,3474.33,0
1995-08-07,3482.85,3482.85,3482.85,3482.85,0
1995-08-08,3471.02,3471.02,3471.02,3471.02,0
1995-08-09,3459.23,3459.23,3459.23,3459.23,0
1995-08-10,3481.32,3481.32,3481.32,3481.32,0
1995-08-11,3510.9,3510.9,3510.9,3510.9,0
1995-08-14,3497.79,3497.79,3497.79,3497.79,0
1995-08-16,3526.88,3526.88,3526.88,3526.88,0
1995-08-17,3511.16,3511.16,3511.16,3511.16,0
1995-08-18,3513.65,3513.65,3513.65,3513.65,0
1995-08-21,3514.36,3514.36,3514.36,3514.36,0
1995-08-22,3494.03,3494.03,3494.03,3494.03,0
1995-08-23,3492.94,3492.94,3492.94,3492.94,0
1995-08-24,3513.83,3513.83,3513.83,3513.83,0
1995-08-25,3516.84,3516.84,3516.84,3516.84,0
1995-08-28,3494.26,3494.26,3494.26,3494.26,0
1995-08-29,3474.39,3474.39,3474.39,3474.39,0
1995-08-30,3472.41,3472.41,3472.41,3472.41,0
1995-08-31,3432.75,3432.75,3432.75,3432.75,0
1995-09-01,3454.04,3454.04,3454.04,3454.04,0
1995-09-04,3456.04,3456.04,3456.04,3456.04,0
1995-09-05,3455.49,3455.49,3455.49,3455.49,0
1995-09-06,3480.03,3480.03,3480.03,3480.03,0
1995-09-07,3472.38,3472.38,3472.38,3472.38,0
1995-09-08,3489.83,3489.83,3489.83,3489.83,0
1995-09-11,3513.53,3513.53,3513.53,3513.53,0
1995-09-12,3526.38,3526.38,3526.38,3526.38,0
1995-09-13,3541.72,3541.72,3541.72,3541.72,0
1995-09-14,3537.92,3537.92,3537.92,3537.92,0
1995-09-15,3521.37,3521.37,3521.37,3521.37,0
1995-09-18,3496.3,3496.3,3496.3,3496.3,0
1995-09-19,3513.8,3513.8,3513.8,3513.8,0
1995-09-20,3507.12,3507.12,3507.12,3507.12,0
1995-09-21,3496.33,3496.33,3496.33,3496.33,0
1995-09-22,3423.42,3423.42,3423.42,3423.42,0
1995-09-25,3382.8,3382.8,3382.8,3382.8,0
1995-09-26,3401.76,3401.76,3401.76,3401.76,0
1995-09-27,3361.12,3361.12,3361.12,3361.12,0
1995-09-28,3343.43,3343.43,3343.43,3343.43,0
1995-09-29,3376.77,3376.77,3376.77,3376.77,0
1995-10-02,3361.41,3361.41,3361.41,3361.41,0
1995-10-03,3338.31,3338.31,3338.31,3338.31,0
1995-10-04,3340.55,3340.55,3340.55,3340.55,0
1995-10-05,3319.8,3319.8,3319.8,3319.8,0
1995-10-06,3275.75,3275.75,3275.75,3275.75,0
1995-10-09,3227.91,3227.91,3227.91,3227.91,0
1995-10-10,3244.79,3244.79,3244.79,3244.79,0
1995-10-11,3271.6,3271.6,3271.6,3271.6,0
1995-10-13,3334.85,3334.85,3334.85,3334.85,0
1995-10-16,3318.31,3318.31,3318.31,3318.31,0
1995-10-17,3306.47,3306.47,3306.47,3306.47,0
1995-10-18,3328.02,3328.02,3328.02,3328.02,0
1995-10-19,3313.14,3313.14,3313.14,3313.14,0
1995-10-20,3264.02,3264.02,3264.02,3264.02,0
1995-10-23,3189.21,3189.21,3189.21,3189.21,0
1995-10-24,3201.04,3201.04,3201.04,3201.04,0
1995-10-25,3256.02,3256.02,3256.02,3256.02,0
1995-10-26,3231.53,3231.53,3231.53,3231.53,0
1995-10-27,3214.84,3214.84,3214.84,3214.84,0
1995-10-30,3252.18,3252.18,3252.18,3252.18,0
1995-10-31,3277.33,3277.33,3277.33,3277.33,0
1995-11-02,3287.37,3287.37,3287.37,3287.37,0
1995-11-03,3278,3278,3278,3278,0
1995-11-06,3269.69,3269.69,3269.69,3269.69,0
1995-11-07,3305.82,3305.82,3305.82,3305.82,0
1995-11-08,3316.57,3316.57,3316.57,3316.57,0
1995-11-09,3316.81,3316.81,3316.81,3316.81,0
1995-11-10,3298.81,3298.81,3298.81,3298.81,0
1995-11-13,3305.68,3305.68,3305.68,3305.68,0
1995-11-14,3325.63,3325.63,3325.63,3325.63,0
1995-11-15,3319.65,3319.65,3319.65,3319.65,0
1995-11-16,3364.38,3364.38,3364.38,3364.38,0
1995-11-17,3349.2,3349.2,3349.2,3349.2,0
1995-11-20,3384.34,3384.34,3384.34,3384.34,0
1995-11-21,3395.84,3395.84,3395.84,3395.84,0
1995-11-22,3454.78,3454.78,3454.78,3454.78,0
1995-11-23,3466.71,3466.71,3466.71,3466.71,0
1995-11-24,3510.31,3510.31,3510.31,3510.31,0
1995-11-27,3514.41,3514.41,3514.41,3514.41,0
1995-11-28,3491.48,3491.48,3491.48,3491.48,0
1995-11-29,3504.57,3504.57,3504.57,3504.57,0
1995-11-30,3510.12,3510.12,3510.12,3510.12,0
1995-12-01,3543.54,3543.54,3543.54,3543.54,0
1995-12-04,3530.88,3530.88,3530.88,3530.88,0
1995-12-05,3538.78,3538.78,3538.78,3538.78,0
1995-12-07,3528.39,3528.39,3528.39,3528.39,0
1995-12-11,3545.36,3545.36,3545.36,3545.36,0
1995-12-12,3546.46,3546.46,3546.46,3546.46,0
1995-12-13,3533.03,3533.03,3533.03,3533.03,0
1995-12-14,3554.34,3554.34,3554.34,3554.34,0
1995-12-15,3577.14,3577.14,3577.14,3577.14,0
1995-12-18,3566.4,3566.4,3566.4,3566.4,0
1995-12-19,3528.98,3528.98,3528.98,3528.98,0
1995-12-20,3601.49,3601.49,3601.49,3601.49,0
1995-12-21,3623.73,3623.73,3623.73,3623.73,0
1995-12-22,3633.8,3633.8,3633.8,3633.8,0
1995-12-26,3633.75,3633.75,3633.75,3633.75,0
1995-12-27,3537.36,3537.36,3537.36,3537.36,0
1995-12-28,3599.21,3599.21,3599.21,3599.21,0
1995-12-29,3630.76,3630.76,3630.76,3630.76,0
1996-01-02,3685.36,3685.36,3685.36,3685.36,0
1996-01-03,3717.72,3717.72,3717.72,3717.72,0
1996-01-04,3718.22,3718.22,3718.22,3718.22,0
1996-01-05,3693.53,3693.53,3693.53,3693.53,0
1996-01-08,3696.57,3696.57,3696.57,3696.57,0
1996-01-09,3689.74,3689.74,3689.74,3689.74,0
1996-01-10,3655.73,3655.73,3655.73,3655.73,0
1996-01-11,3651.31,3651.31,3651.31,3651.31,0
1996-01-12,3679.34,3679.34,3679.34,3679.34,0
1996-01-15,3680.1,3680.1,3680.1,3680.1,0
1996-01-16,3703.61,3703.61,3703.61,3703.61,0
1996-01-17,3718.28,3718.28,3718.28,3718.28,0
1996-01-18,3735.36,3735.36,3735.36,3735.36,0
1996-01-19,3742.09,3742.09,3742.09,3742.09,0
1996-01-22,3733.47,3733.47,3733.47,3733.47,0
1996-01-23,3710.77,3710.77,3710.77,3710.77,0
1996-01-24,3735.83,3735.83,3735.83,3735.83,0
1996-01-25,3753.02,3753.02,3753.02,3753.02,0
1996-01-26,3720.67,3720.67,3720.67,3720.67,0
1996-01-29,3678.6,3678.6,3678.6,3678.6,0
1996-01-30,3707.09,3707.09,3707.09,3707.09,0
1996-01-31,3734.49,3734.49,3734.49,3734.49,0
1996-02-01,3750.91,3750.91,3750.91,3750.91,0
1996-02-02,3727.37,3727.37,3727.37,3727.37,0
1996-02-05,3680.77,3680.77,3680.77,3680.77,0
1996-02-06,3694.58,3694.58,3694.58,3694.58,0
1996-02-07,3697.91,3697.91,3697.91,3697.91,0
1996-02-08,3660.43,3660.43,3660.43,3660.43,0
1996-02-09,3685.39,3685.39,3685.39,3685.39,0
1996-02-12,3691.5,3691.5,3691.5,3691.5,0
1996-02-13,3731.96,3731.96,3731.96,3731.96,0
1996-02-14,3729.44,3729.44,3729.44,3729.44,0
1996-02-15,3786.1,3786.1,3786.1,3786.1,0
1996-02-16,3790.05,3790.05,3790.05,3790.05,0
1996-02-19,3781.97,3781.97,3781.97,3781.97,0
1996-02-20,3780.16,3780.16,3780.16,3780.16,0
1996-02-21,3837.44,3837.44,3837.44,3837.44,0
1996-02-22,3863.64,3863.64,3863.64,3863.64,0
1996-02-23,3862.12,3862.12,3862.12,3862.12,0
1996-02-26,3847.49,3847.49,3847.49,3847.49,0
1996-02-27,3858.22,3858.22,3858.22,3858.22,0
1996-02-28,3909.89,3909.89,3909.89,3909.89,0
1996-02-29,3915.52,3915.52,3915.52,3915.52,0
1996-03-01,3918.17,3918.17,3918.17,3918.17,0
1996-03-04,3713.81,3713.81,3713.81,3713.81,0
1996-03-05,3652.81,3652.81,3652.81,3652.81,0
1996-03-06,3720.77,3720.77,3720.77,3720.77,0
1996-03-07,3755.22,3755.22,3755.22,3755.22,0
1996-03-08,3762.31,3762.31,3762.31,3762.31,0
1996-03-11,3703.48,3703.48,3703.48,3703.48,0
1996-03-12,3694.34,3694.34,3694.34,3694.34,0
1996-03-13,3688.66,3688.66,3688.66,3688.66,0
1996-03-14,3700.56,3700.56,3700.56,3700.56,0
1996-03-15,3685.82,3685.82,3685.82,3685.82,0
1996-03-18,3717.65,3717.65,3717.65,3717.65,0
1996-03-19,3747,3747,3747,3747,0
1996-03-20,3782.72,3782.72,3782.72,3782.72,0
1996-03-21,3810.12,3810.12,3810.12,3810.12,0
1996-03-22,3791.54,3791.54,3791.54,3791.54,0
1996-03-25,3842.37,3842.37,3842.37,3842.37,0
1996-03-26,3823.65,3823.65,3823.65,3823.65,0
1996-03-27,3839.41,3839.41,3839.41,3839.41,0
1996-03-28,3830.19,3830.19,3830.19,3830.19,0
1996-03-29,3857.12,3857.12,3857.12,3857.12,0
1996-04-01,3862.66,3862.66,3862.66,3862.66,0
1996-04-02,3879.91,3879.91,3879.91,3879.91,0
1996-04-03,3894.78,3894.78,3894.78,3894.78,0
1996-04-08,3850.64,3850.64,3850.64,3850.64,0
1996-04-09,3886.22,3886.22,3886.22,3886.22,0
1996-04-10,3911.01,3911.01,3911.01,3911.01,0
1996-04-11,3888.72,3888.72,3888.72,3888.72,0
1996-04-12,3918.12,3918.12,3918.12,3918.12,0
1996-04-15,3949.6,3949.6,3949.6,3949.6,0
1996-04-16,3954.22,3954.22,3954.22,3954.22,0
1996-04-17,3964.21,3964.21,3964.21,3964.21,0
1996-04-18,3984.59,3984.59,3984.59,3984.59,0
1996-04-19,4038.51,4038.51,4038.51,4038.51,0
1996-04-22,4070.34,4070.34,4070.34,4070.34,0
1996-04-23,4058.53,4058.53,4058.53,4058.53,0
1996-04-24,4070.56,4070.56,4070.56,4070.56,0
1996-04-25,4096.04,4096.04,4096.04,4096.04,0
1996-04-26,4124.31,4124.31,4124.31,4124.31,0
1996-04-29,4112.15,4112.15,4112.15,4112.15,0
1996-04-30,4082.9,4082.9,4082.9,4082.9,0
1996-05-02,4060.35,4060.35,4060.35,4060.35,0
1996-05-03,4060.8,4060.8,4060.8,4060.8,0
1996-05-06,4062.87,4062.87,4062.87,4062.87,0
1996-05-07,4036.53,4036.53,4036.53,4036.53,0
1996-05-08,4004.05,4004.05,4004.05,4004.05,0
1996-05-09,4015.09,4015.09,4015.09,4015.09,0
1996-05-10,4057.87,4057.87,4057.87,4057.87,0
1996-05-13,4062.85,4062.85,4062.85,4062.85,0
1996-05-14,4068.95,4068.95,4068.95,4068.95,0
1996-05-15,4077.44,4077.44,4077.44,4077.44,0
1996-05-16,4067.58,4067.58,4067.58,4067.58,0
1996-05-17,4109.72,4109.72,4109.72,4109.72,0
1996-05-20,4143.45,4143.45,4143.45,4143.45,0
1996-05-21,4155.15,4155.15,4155.15,4155.15,0
1996-05-22,4128.14,4128.14,4128.14,4128.14,0
1996-05-23,4137.62,4137.62,4137.62,4137.62,0
1996-05-24,4137.51,4137.51,4137.51,4137.51,0
1996-05-27,4150.7,4150.7,4150.7,4150.7,0
1996-05-28,4166.86,4166.86,4166.86,4166.86,0
1996-05-29,4155.25,4155.25,4155.25,4155.25,0
1996-05-30,4126.02,4126.02,4126.02,4126.02,0
1996-05-31,4111.66,4111.66,4111.66,4111.66,0
1996-06-03,4088.69,4088.69,4088.69,4088.69,0
1996-06-04,4116.54,4116.54,4116.54,4116.54,0
1996-06-05,4125.18,4125.18,4125.18,4125.18,0
1996-06-06,4168.38,4168.38,4168.38,4168.38,0
1996-06-07,4136.47,4136.47,4136.47,4136.47,0
1996-06-10,4173.2,4173.2,4173.2,4173.2,0
1996-06-11,4224.4,4224.4,4224.4,4224.4,0
1996-06-12,4255.57,4255.57,4255.57,4255.57,0
1996-06-13,4241.98,4241.98,4241.98,4241.98,0
1996-06-14,4237.12,4237.12,4237.12,4237.12,0
1996-06-17,4224,4224,4224,4224,0
1996-06-18,4240.12,4240.12,4240.12,4240.12,0
1996-06-19,4228.23,4228.23,4228.23,4228.23,0
1996-06-20,4211.52,4211.52,4211.52,4211.52,0
1996-06-21,4241.49,4241.49,4241.49,4241.49,0
1996-06-24,4264.44,4264.44,4264.44,4264.44,0
1996-06-25,4269.44,4269.44,4269.44,4269.44,0
1996-06-26,4257.95,4257.95,4257.95,4257.95,0
1996-06-27,4233.1,4233.1,4233.1,4233.1,0
1996-06-28,4264.1,4264.1,4264.1,4264.1,0
1996-07-01,4278.31,4278.31,4278.31,4278.31,0
1996-07-02,4255.91,4255.91,4255.91,4255.91,0
1996-07-03,4228.71,4228.71,4228.71,4228.71,0
1996-07-04,4249.69,4249.69,4249.69,4249.69,0
1996-07-05,4192.68,4192.68,4192.68,4192.68,0
1996-07-08,4193.01,4193.01,4193.01,4193.01,0
1996-07-09,4209.99,4209.99,4209.99,4209.99,0
1996-07-10,4177.38,4177.38,4177.38,4177.38,0
1996-07-11,4151.17,4151.17,4151.17,4151.17,0
1996-07-12,4114.65,4114.65,4114.65,4114.65,0
1996-07-15,4056.76,4056.76,4056.76,4056.76,0
1996-07-16,3985.46,3985.46,3985.46,3985.46,0
1996-07-17,4001.93,4001.93,4001.93,4001.93,0
1996-07-18,4037.05,4037.05,4037.05,4037.05,0
1996-07-19,4055.1,4055.1,4055.1,4055.1,0
1996-07-22,3995.54,3995.54,3995.54,3995.54,0
1996-07-23,4029.9,4029.9,4029.9,4029.9,0
1996-07-24,3976.45,3976.45,3976.45,3976.45,0
1996-07-25,4010.8,4010.8,4010.8,4010.8,0
1996-07-26,3964.25,3964.25,3964.25,3964.25,0
1996-07-29,3935.67,3935.67,3935.67,3935.67,0
1996-07-30,3932.4,3932.4,3932.4,3932.4,0
1996-07-31,3979.35,3979.35,3979.35,3979.35,0
1996-08-01,4039.98,4039.98,4039.98,4039.98,0
1996-08-02,4120.21,4120.21,4120.21,4120.21,0
1996-08-05,4130.15,4130.15,4130.15,4130.15,0
1996-08-06,4101,4101,4101,4101,0
1996-08-07,4072.38,4072.38,4072.38,4072.38,0
1996-08-08,4070.07,4070.07,4070.07,4070.07,0
1996-08-09,4030.51,4030.51,4030.51,4030.51,0
1996-08-12,4018.87,4018.87,4018.87,4018.87,0
1996-08-13,4030.62,4030.62,4030.62,4030.62,0
1996-08-14,4025.69,4025.69,4025.69,4025.69,0
1996-08-16,4052.04,4052.04,4052.04,4052.04,0
1996-08-19,4012.26,4012.26,4012.26,4012.26,0
1996-08-20,4022.23,4022.23,4022.23,4022.23,0
1996-08-21,3997.78,3997.78,3997.78,3997.78,0
1996-08-22,4060.15,4060.15,4060.15,4060.15,0
1996-08-23,4069.95,4069.95,4069.95,4069.95,0
1996-08-26,4040.99,4040.99,4040.99,4040.99,0
1996-08-27,4075.53,4075.53,4075.53,4075.53,0
1996-08-28,4084.46,4084.46,4084.46,4084.46,0
1996-08-29,4046.18,4046.18,4046.18,4046.18,0
1996-08-30,4025.47,4025.47,4025.47,4025.47,0
1996-09-02,4033.56,4033.56,4033.56,4033.56,0
1996-09-03,4004,4004,4004,4004,0
1996-09-04,3966.22,3966.22,3966.22,3966.22,0
1996-09-05,3953.33,3953.33,3953.33,3953.33,0
1996-09-06,3963.07,3963.07,3963.07,3963.07,0
1996-09-09,3987.88,3987.88,3987.88,3987.88,0
1996-09-10,4003.71,4003.71,4003.71,4003.71,0
1996-09-11,4001.34,4001.34,4001.34,4001.34,0
1996-09-12,4030.44,4030.44,4030.44,4030.44,0
1996-09-13,4079.31,4079.31,4079.31,4079.31,0
1996-09-16,4101.63,4101.63,4101.63,4101.63,0
1996-09-17,4083.56,4083.56,4083.56,4083.56,0
1996-09-18,4069.81,4069.81,4069.81,4069.81,0
1996-09-19,4082.2,4082.2,4082.2,4082.2,0
1996-09-20,4093.6,4093.6,4093.6,4093.6,0
1996-09-23,4097.98,4097.98,4097.98,4097.98,0
1996-09-24,4135.72,4135.72,4135.72,4135.72,0
1996-09-25,4177.83,4177.83,4177.83,4177.83,0
1996-09-26,4213.92,4213.92,4213.92,4213.92,0
1996-09-27,4195.06,4195.06,4195.06,4195.06,0
1996-09-30,4215.57,4215.57,4215.57,4215.57,0
1996-10-01,4239.71,4239.71,4239.71,4239.71,0
1996-10-02,4262.39,4262.39,4262.39,4262.39,0
1996-10-03,4243.86,4243.86,4243.86,4243.86,0
1996-10-04,4266.3,4266.3,4266.3,4266.3,0
1996-10-07,4271.25,4271.25,4271.25,4271.25,0
1996-10-08,4277.06,4277.06,4277.06,4277.06,0
1996-10-09,4257.78,4257.78,4257.78,4257.78,0
1996-10-10,4247.48,4247.48,4247.48,4247.48,0
1996-10-11,4243.07,4243.07,4243.07,4243.07,0
1996-10-14,4266.07,4266.07,4266.07,4266.07,0
1996-10-15,4328.36,4328.36,4328.36,4328.36,0
1996-10-16,4295.47,4295.47,4295.47,4295.47,0
1996-10-17,4322.27,4322.27,4322.27,4322.27,0
1996-10-18,4377.37,4377.37,4377.37,4377.37,0
1996-10-21,4402.61,4402.61,4402.61,4402.61,0
1996-10-22,4403.41,4403.41,4403.41,4403.41,0
1996-10-23,4384.79,4384.79,4384.79,4384.79,0
1996-10-24,4406.65,4406.65,4406.65,4406.65,0
1996-10-25,4396.91,4396.91,4396.91,4396.91,0
1996-10-28,4383.62,4383.62,4383.62,4383.62,0
1996-10-29,4352.18,4352.18,4352.18,4352.18,0
1996-10-30,4308.77,4308.77,4308.77,4308.77,0
1996-10-31,4306.74,4306.74,4306.74,4306.74,0
1996-11-04,4316.64,4316.64,4316.64,4316.64,0
1996-11-05,4373.87,4373.87,4373.87,4373.87,0
1996-11-06,4427.25,4427.25,4427.25,4427.25,0
1996-11-07,4433.72,4433.72,4433.72,4433.72,0
1996-11-08,4428.08,4428.08,4428.08,4428.08,0
1996-11-11,4421.36,4421.36,4421.36,4421.36,0
1996-11-12,4459.54,4459.54,4459.54,4459.54,0
1996-11-13,4469.9,4469.9,4469.9,4469.9,0
1996-11-14,4492.91,4492.91,4492.91,4492.91,0
1996-11-15,4489.9,4489.9,4489.9,4489.9,0
1996-11-18,4483.69,4483.69,4483.69,4483.69,0
1996-11-19,4506.85,4506.85,4506.85,4506.85,0
1996-11-20,4512.91,4512.91,4512.91,4512.91,0
1996-11-21,4511.57,4511.57,4511.57,4511.57,0
1996-11-22,4544.34,4544.34,4544.34,4544.34,0
1996-11-25,4584.83,4584.83,4584.83,4584.83,0
1996-11-26,4597.2,4597.2,4597.2,4597.2,0
1996-11-27,4566.54,4566.54,4566.54,4566.54,0
1996-11-28,4616.72,4616.72,4616.72,4616.72,0
1996-11-29,4667.8,4667.8,4667.8,4667.8,0
1996-12-02,4683.5,4683.5,4683.5,4683.5,0
1996-12-03,4757.18,4757.18,4757.18,4757.18,0
1996-12-04,4724.53,4724.53,4724.53,4724.53,0
1996-12-05,4714.04,4714.04,4714.04,4714.04,0
1996-12-09,4704.11,4704.11,4704.11,4704.11,0
1996-12-10,4753.18,4753.18,4753.18,4753.18,0
1996-12-11,4677.8,4677.8,4677.8,4677.8,0
1996-12-12,4663.87,4663.87,4663.87,4663.87,0
1996-12-13,4650.99,4650.99,4650.99,4650.99,0
1996-12-16,4750.39,4750.39,4750.39,4750.39,0
1996-12-17,4733.27,4733.27,4733.27,4733.27,0
1996-12-18,4815.56,4815.56,4815.56,4815.56,0
1996-12-19,4908.85,4908.85,4908.85,4908.85,0
1996-12-20,4966.75,4966.75,4966.75,4966.75,0
1996-12-23,4996.52,4996.52,4996.52,4996.52,0
1996-12-26,5101.76,5101.76,5101.76,5101.76,0
1996-12-27,5107.02,5107.02,5107.02,5107.02,0
1996-12-30,5144.95,5144.95,5144.95,5144.95,0
1996-12-31,5154.77,5154.77,5154.77,5154.77,0
1997-01-02,5018.55,5018.55,5018.55,5018.55,0
1997-01-03,5141.14,5141.14,5141.14,5141.14,0
1997-01-07,5161.56,5161.56,5161.56,5161.56,0
1997-01-08,5221.5,5221.5,5221.5,5221.5,0
1997-01-09,5231.43,5231.43,5231.43,5231.43,0
1997-01-10,5258.68,5258.68,5258.68,5258.68,0
1997-01-13,5351.74,5351.74,5351.74,5351.74,0
1997-01-14,5350.17,5350.17,5350.17,5350.17,0
1997-01-15,5327.32,5327.32,5327.32,5327.32,0
1997-01-16,5384.81,5384.81,5384.81,5384.81,0
1997-01-17,5470.23,5470.23,5470.23,5470.23,0
1997-01-20,5490.43,5490.43,5490.43,5490.43,0
1997-01-21,5516.38,5516.38,5516.38,5516.38,0
1997-01-22,5463.07,5463.07,5463.07,5463.07,0
1997-01-23,5450.74,5450.74,5450.74,5450.74,0
1997-01-24,5324.68,5324.68,5324.68,5324.68,0
1997-01-27,5253.86,5253.86,5253.86,5253.86,0
1997-01-28,5353.83,5353.83,5353.83,5353.83,0
1997-01-29,5279.99,5279.99,5279.99,5279.99,0
1997-01-30,5256.67,5256.67,5256.67,5256.67,0
1997-01-31,5327.42,5327.42,5327.42,5327.42,0
1997-02-03,5294.06,5294.06,5294.06,5294.06,0
1997-02-04,5297.62,5297.62,5297.62,5297.62,0
1997-02-05,5378.99,5378.99,5378.99,5378.99,0
1997-02-06,5415.5,5415.5,5415.5,5415.5,0
1997-02-07,5449.76,5449.76,5449.76,5449.76,0
1997-02-10,5447.29,5447.29,5447.29,5447.29,0
1997-02-11,5419.2,5419.2,5419.2,5419.2,0
1997-02-12,5435.37,5435.37,5435.37,5435.37,0
1997-02-13,5458.2,5458.2,5458.2,5458.2,0
1997-02-14,5499.27,5499.27,5499.27,5499.27,0
1997-02-17,5509.14,5509.14,5509.14,5509.14,0
1997-02-18,5505.15,5505.15,5505.15,5505.15,0
1997-02-19,5481.42,5481.42,5481.42,5481.42,0
1997-02-20,5434.78,5434.78,5434.78,5434.78,0
1997-02-21,5377.88,5377.88,5377.88,5377.88,0
1997-02-24,5296.53,5296.53,5296.53,5296.53,0
1997-02-25,5333.92,5333.92,5333.92,5333.92,0
1997-02-26,5311.36,5311.36,5311.36,5311.36,0
1997-02-27,5357.52,5357.52,5357.52,5357.52,0
1997-02-28,5305.43,5305.43,5305.43,5305.43,0
1997-03-03,5273.95,5273.95,5273.95,5273.95,0
1997-03-04,5336.68,5336.68,5336.68,5336.68,0
1997-03-05,5319.08,5319.08,5319.08,5319.08,0
1997-03-06,5402.7,5402.7,5402.7,5402.7,0
1997-03-07,5503.14,5503.14,5503.14,5503.14,0
1997-03-10,5620.74,5620.74,5620.74,5620.74,0
1997-03-11,5603.1,5603.1,5603.1,5603.1,0
1997-03-12,5537.55,5537.55,5537.55,5537.55,0
1997-03-13,5566.65,5566.65,5566.65,5566.65,0
1997-03-14,5568.05,5568.05,5568.05,5568.05,0
1997-03-17,5458.63,5458.63,5458.63,5458.63,0
1997-03-18,5414.82,5414.82,5414.82,5414.82,0
1997-03-19,5432.06,5432.06,5432.06,5432.06,0
1997-03-20,5355.46,5355.46,5355.46,5355.46,0
1997-03-21,5357.7,5357.7,5357.7,5357.7,0
1997-03-24,5349.3,5349.3,5349.3,5349.3,0
1997-03-25,5438.76,5438.76,5438.76,5438.76,0
1997-03-26,5520.68,5520.68,5520.68,5520.68,0
1997-03-31,5424.28,5424.28,5424.28,5424.28,0
1997-04-01,5326.54,5326.54,5326.54,5326.54,0
1997-04-02,5310.42,5310.42,5310.42,5310.42,0
1997-04-03,5279.9,5279.9,5279.9,5279.9,0
1997-04-04,5336.09,5336.09,5336.09,5336.09,0
1997-04-07,5461.13,5461.13,5461.13,5461.13,0
1997-04-08,5482.79,5482.79,5482.79,5482.79,0
1997-04-09,5527.24,5527.24,5527.24,5527.24,0
1997-04-10,5488.29,5488.29,5488.29,5488.29,0
1997-04-11,5441.35,5441.35,5441.35,5441.35,0
1997-04-14,5452.56,5452.56,5452.56,5452.56,0
1997-04-15,5585.85,5585.85,5585.85,5585.85,0
1997-04-16,5588.03,5588.03,5588.03,5588.03,0
1997-04-17,5629.3,5629.3,5629.3,5629.3,0
1997-04-18,5628.14,5628.14,5628.14,5628.14,0
1997-04-21,5670.94,5670.94,5670.94,5670.94,0
1997-04-22,5730.03,5730.03,5730.03,5730.03,0
1997-04-23,5802.26,5802.26,5802.26,5802.26,0
1997-04-24,5772.69,5772.69,5772.69,5772.69,0
1997-04-25,5732.59,5732.59,5732.59,5732.59,0
1997-04-28,5757.31,5757.31,5757.31,5757.31,0
1997-04-29,5838.19,5838.19,5838.19,5838.19,0
1997-04-30,5909.33,5909.33,5909.33,5909.33,0
1997-05-02,5918.06,5918.06,5918.06,5918.06,0
1997-05-05,6059.93,6059.93,6059.93,6059.93,0
1997-05-06,6043.15,6043.15,6043.15,6043.15,0
1997-05-07,6042.57,6042.57,6042.57,6042.57,0
1997-05-08,6064.9,6064.9,6064.9,6064.9,0
1997-05-09,6128.07,6128.07,6128.07,6128.07,0
1997-05-12,6283.74,6283.74,6283.74,6283.74,0
1997-05-13,6324.24,6324.24,6324.24,6324.24,0
1997-05-14,6304.36,6304.36,6304.36,6304.36,0
1997-05-15,6309.84,6309.84,6309.84,6309.84,0
1997-05-16,6253.87,6253.87,6253.87,6253.87,0
1997-05-19,6228.68,6228.68,6228.68,6228.68,0
1997-05-20,6299.85,6299.85,6299.85,6299.85,0
1997-05-21,6449.01,6449.01,6449.01,6449.01,0
1997-05-22,6402.2,6402.2,6402.2,6402.2,0
1997-05-23,6432.31,6432.31,6432.31,6432.31,0
1997-05-26,6582.23,6582.23,6582.23,6582.23,0
1997-05-27,6675.46,6675.46,6675.46,6675.46,0
1997-05-28,6522.25,6522.25,6522.25,6522.25,0
1997-05-29,6416.49,6416.49,6416.49,6416.49,0
1997-05-30,6300.82,6300.82,6300.82,6300.82,0
1997-06-02,6298.09,6298.09,6298.09,6298.09,0
1997-06-03,6404.81,6404.81,6404.81,6404.81,0
1997-06-04,6411.4,6411.4,6411.4,6411.4,0
1997-06-05,6514.4,6514.4,6514.4,6514.4,0
1997-06-06,6616.15,6616.15,6616.15,6616.15,0
1997-06-09,6511.46,6511.46,6511.46,6511.46,0
1997-06-10,6514.48,6514.48,6514.48,6514.48,0
1997-06-11,6565.65,6565.65,6565.65,6565.65,0
1997-06-12,6673.12,6673.12,6673.12,6673.12,0
1997-06-13,6685.28,6685.28,6685.28,6685.28,0
1997-06-16,6627.2,6627.2,6627.2,6627.2,0
1997-06-17,6543.81,6543.81,6543.81,6543.81,0
1997-06-18,6619.7,6619.7,6619.7,6619.7,0
1997-06-19,6674.77,6674.77,6674.77,6674.77,0
1997-06-20,6761.92,6761.92,6761.92,6761.92,0
1997-06-23,6801.95,6801.95,6801.95,6801.95,0
1997-06-24,6797.08,6797.08,6797.08,6797.08,0
1997-06-25,6913.17,6913.17,6913.17,6913.17,0
1997-06-26,6934.51,6934.51,6934.51,6934.51,0
1997-06-27,6939.42,6939.42,6939.42,6939.42,0
1997-06-30,6884.56,6884.56,6884.56,6884.56,0
1997-07-01,6969.92,6969.92,6969.92,6969.92,0
1997-07-02,7094.95,7094.95,7094.95,7094.95,0
1997-07-03,7174.41,7174.41,7174.41,7174.41,0
1997-07-04,7174.3,7174.3,7174.3,7174.3,0
1997-07-07,7204.54,7204.54,7204.54,7204.54,0
1997-07-08,7139.1,7139.1,7139.1,7139.1,0
1997-07-09,7164.71,7164.71,7164.71,7164.71,0
1997-07-10,7095.16,7095.16,7095.16,7095.16,0
1997-07-11,7112.52,7112.52,7112.52,7112.52,0
1997-07-14,7169.42,7169.42,7169.42,7169.42,0
1997-07-15,7064.12,7064.12,7064.12,7064.12,0
1997-07-16,7136.13,7136.13,7136.13,7136.13,0
1997-07-17,7034.78,7034.78,7034.78,7034.78,0
1997-07-18,6846.18,6846.18,6846.18,6846.18,0
1997-07-21,6768.29,6768.29,6768.29,6768.29,0
1997-07-22,6963.24,6963.24,6963.24,6963.24,0
1997-07-23,6958.92,6958.92,6958.92,6958.92,0
1997-07-24,6756.09,6756.09,6756.09,6756.09,0
1997-07-25,6830.76,6830.76,6830.76,6830.76,0
1997-07-28,6817.69,6817.69,6817.69,6817.69,0
1997-07-29,6697.08,6697.08,6697.08,6697.08,0
1997-07-30,6868.32,6868.32,6868.32,6868.32,0
1997-07-31,6810.89,6810.89,6810.89,6810.89,0
1997-08-01,6730.48,6730.48,6730.48,6730.48,0
1997-08-04,6625.85,6625.85,6625.85,6625.85,0
1997-08-05,6664.43,6664.43,6664.43,6664.43,0
1997-08-06,6835.1,6835.1,6835.1,6835.1,0
1997-08-07,6864.11,6864.11,6864.11,6864.11,0
1997-08-08,6783.06,6783.06,6783.06,6783.06,0
1997-08-11,6782.16,6782.16,6782.16,6782.16,0
1997-08-12,6817.9,6817.9,6817.9,6817.9,0
1997-08-13,6723.42,6723.42,6723.42,6723.42,0
1997-08-14,6708.51,6708.51,6708.51,6708.51,0
1997-08-18,6552.15,6552.15,6552.15,6552.15,0
1997-08-19,6674.07,6674.07,6674.07,6674.07,0
1997-08-20,6779.3,6779.3,6779.3,6779.3,0
1997-08-21,6716.22,6716.22,6716.22,6716.22,0
1997-08-22,6630.4,6630.4,6630.4,6630.4,0
1997-08-25,6674.41,6674.41,6674.41,6674.41,0
1997-08-26,6601.01,6601.01,6601.01,6601.01,0
1997-08-27,6579.03,6579.03,6579.03,6579.03,0
1997-08-28,6556.72,6556.72,6556.72,6556.72,0
1997-08-29,6532.33,6532.33,6532.33,6532.33,0
1997-09-01,6599.1,6599.1,6599.1,6599.1,0
1997-09-02,6702.37,6702.37,6702.37,6702.37,0
1997-09-03,6692.26,6692.26,6692.26,6692.26,0
1997-09-04,6694.39,6694.39,6694.39,6694.39,0
1997-09-05,6759.46,6759.46,6759.46,6759.46,0
1997-09-08,6796.11,6796.11,6796.11,6796.11,0
1997-09-09,6797.31,6797.31,6797.31,6797.31,0
1997-09-10,6745.67,6745.67,6745.67,6745.67,0
1997-09-11,6694.95,6694.95,6694.95,6694.95,0
1997-09-12,6671.52,6671.52,6671.52,6671.52,0
1997-09-15,6778.57,6778.57,6778.57,6778.57,0
1997-09-16,6879.86,6879.86,6879.86,6879.86,0
1997-09-17,6884.31,6884.31,6884.31,6884.31,0
1997-09-18,6965.54,6965.54,6965.54,6965.54,0
1997-09-19,6975.62,6975.62,6975.62,6975.62,0
1997-09-22,7116.95,7116.95,7116.95,7116.95,0
1997-09-23,7102.87,7102.87,7102.87,7102.87,0
1997-09-24,7198.68,7198.68,7198.68,7198.68,0
1997-09-25,7125.44,7125.44,7125.44,7125.44,0
1997-09-26,7205.91,7205.91,7205.91,7205.91,0
1997-09-29,7219.48,7219.48,7219.48,7219.48,0
1997-09-30,7269.72,7269.72,7269.72,7269.72,0
1997-10-01,7331.89,7331.89,7331.89,7331.89,0
1997-10-02,7250.82,7250.82,7250.82,7250.82,0
1997-10-03,7239.09,7239.09,7239.09,7239.09,0
1997-10-06,7089.66,7089.66,7089.66,7089.66,0
1997-10-07,7120.92,7120.92,7120.92,7120.92,0
1997-10-08,6986.38,6986.38,6986.38,6986.38,0
1997-10-09,6772.05,6772.05,6772.05,6772.05,0
1997-10-10,6826.18,6826.18,6826.18,6826.18,0
1997-10-13,6863.14,6863.14,6863.14,6863.14,0
1997-10-14,6830.63,6830.63,6830.63,6830.63,0
1997-10-15,6754.86,6754.86,6754.86,6754.86,0
1997-10-16,6766.06,6766.06,6766.06,6766.06,0
1997-10-17,6664.2,6664.2,6664.2,6664.2,0
1997-10-20,6678.79,6678.79,6678.79,6678.79,0
1997-10-21,6854.2,6854.2,6854.2,6854.2,0
1997-10-22,6826.69,6826.69,6826.69,6826.69,0
1997-10-23,6657.01,6657.01,6657.01,6657.01,0
1997-10-24,6604.75,6604.75,6604.75,6604.75,0
1997-10-27,6313.86,6313.86,6313.86,6313.86,0
1997-10-28,6049.88,6049.88,6049.88,6049.88,0
1997-10-29,6392.04,6392.04,6392.04,6392.04,0
1997-10-30,6463.37,6463.37,6463.37,6463.37,0
1997-10-31,6380.39,6380.39,6380.39,6380.39,0
1997-11-03,6445.32,6445.32,6445.32,6445.32,0
1997-11-04,6450.99,6450.99,6450.99,6450.99,0
1997-11-05,6515.1,6515.1,6515.1,6515.1,0
1997-11-06,6481.26,6481.26,6481.26,6481.26,0
1997-11-07,6317.52,6317.52,6317.52,6317.52,0
1997-11-10,6277.97,6277.97,6277.97,6277.97,0
1997-11-11,6221.04,6221.04,6221.04,6221.04,0
1997-11-12,6151.14,6151.14,6151.14,6151.14,0
1997-11-13,6239.27,6239.27,6239.27,6239.27,0
1997-11-14,6299.31,6299.31,6299.31,6299.31,0
1997-11-17,6512.5,6512.5,6512.5,6512.5,0
1997-11-18,6537.08,6537.08,6537.08,6537.08,0
1997-11-19,6557.77,6557.77,6557.77,6557.77,0
1997-11-20,6766.41,6766.41,6766.41,6766.41,0
1997-11-21,6825.7,6825.7,6825.7,6825.7,0
1997-11-24,6670.25,6670.25,6670.25,6670.25,0
1997-11-25,6741.27,6741.27,6741.27,6741.27,0
1997-11-26,6856.35,6856.35,6856.35,6856.35,0
1997-11-27,6919.6,6919.6,6919.6,6919.6,0
1997-11-28,6932.1,6932.1,6932.1,6932.1,0
1997-12-01,7135.97,7135.97,7135.97,7135.97,0
1997-12-02,7136.55,7136.55,7136.55,7136.55,0
1997-12-03,7092.49,7092.49,7092.49,7092.49,0
1997-12-04,7188.02,7188.02,7188.02,7188.02,0
1997-12-05,7197.02,7197.02,7197.02,7197.02,0
1997-12-09,7261,7261,7261,7261,0
1997-12-10,7158.5,7158.5,7158.5,7158.5,0
1997-12-11,7003.2,7003.2,7003.2,7003.2,0
1997-12-12,7059.69,7059.69,7059.69,7059.69,0
1997-12-15,7123.6,7123.6,7123.6,7123.6,0
1997-12-16,7250.92,7250.92,7250.92,7250.92,0
1997-12-17,7243.44,7243.44,7243.44,7243.44,0
1997-12-18,7224.25,7224.25,7224.25,7224.25,0
1997-12-19,7045.71,7045.71,7045.71,7045.71,0
1997-12-22,7062.58,7062.58,7062.58,7062.58,0
1997-12-23,7070.15,7070.15,7070.15,7070.15,0
1997-12-26,7049.75,7049.75,7049.75,7049.75,0
1997-12-29,7277.42,7277.42,7277.42,7277.42,0
1997-12-30,7335.06,7335.06,7335.06,7335.06,0
1997-12-31,7255.4,7255.4,7255.4,7255.4,0
1998-01-02,7451.37,7451.37,7451.37,7451.37,0
1998-01-05,7591.8,7591.8,7591.8,7591.8,0
1998-01-07,7549,7549,7549,7549,0
1998-01-08,7482.24,7482.24,7482.24,7482.24,0
1998-01-09,7455.26,7455.26,7455.26,7455.26,0
1998-01-12,7390.54,7390.54,7390.54,7390.54,0
1998-01-13,7492.21,7492.21,7492.21,7492.21,0
1998-01-14,7550.63,7550.63,7550.63,7550.63,0
1998-01-15,7578.27,7578.27,7578.27,7578.27,0
1998-01-16,7723.9,7723.9,7723.9,7723.9,0
1998-01-19,7732.42,7732.42,7732.42,7732.42,0
1998-01-20,7807.14,7807.14,7807.14,7807.14,0
1998-01-21,7812.14,7812.14,7812.14,7812.14,0
1998-01-22,7839.28,7839.28,7839.28,7839.28,0
1998-01-23,7749.06,7749.06,7749.06,7749.06,0
1998-01-26,7854,7854,7854,7854,0
1998-01-27,7924.6,7924.6,7924.6,7924.6,0
1998-01-28,7953.63,7953.63,7953.63,7953.63,0
1998-01-29,7940.37,7940.37,7940.37,7940.37,0
1998-01-30,7958.99,7958.99,7958.99,7958.99,0
1998-02-02,8096.72,8096.72,8096.72,8096.72,0
1998-02-03,8104.15,8104.15,8104.15,8104.15,0
1998-02-04,8166.46,8166.46,8166.46,8166.46,0
1998-02-05,8109.86,8109.86,8109.86,8109.86,0
1998-02-06,8182.49,8182.49,8182.49,8182.49,0
1998-02-09,8048.51,8048.51,8048.51,8048.51,0
1998-02-10,8084.85,8084.85,8084.85,8084.85,0
1998-02-11,8155.69,8155.69,8155.69,8155.69,0
1998-02-12,8062.6,8062.6,8062.6,8062.6,0
1998-02-13,8113.35,8113.35,8113.35,8113.35,0
1998-02-16,8144.82,8144.82,8144.82,8144.82,0
1998-02-17,8283.72,8283.72,8283.72,8283.72,0
1998-02-18,8324.66,8324.66,8324.66,8324.66,0
1998-02-19,8358.01,8358.01,8358.01,8358.01,0
1998-02-20,8516.78,8516.78,8516.78,8516.78,0
1998-02-23,8511.25,8511.25,8511.25,8511.25,0
1998-02-24,8641.39,8641.39,8641.39,8641.39,0
1998-02-25,8818.53,8818.53,8818.53,8818.53,0
1998-02-26,8783.22,8783.22,8783.22,8783.22,0
1998-02-27,8900.09,8900.09,8900.09,8900.09,0
1998-03-02,9112.57,9112.57,9112.57,9112.57,0
1998-03-03,9132.11,9132.11,9132.11,9132.11,0
1998-03-04,8929.93,8929.93,8929.93,8929.93,0
1998-03-05,8958.29,8958.29,8958.29,8958.29,0
1998-03-06,9227.33,9227.33,9227.33,9227.33,0
1998-03-09,9269.53,9269.53,9269.53,9269.53,0
1998-03-10,9261.77,9261.77,9261.77,9261.77,0
1998-03-11,9262.12,9262.12,9262.12,9262.12,0
1998-03-12,9347.95,9347.95,9347.95,9347.95,0
1998-03-13,9450.52,9450.52,9450.52,9450.52,0
1998-03-16,9448.85,9448.85,9448.85,9448.85,0
1998-03-17,9521.29,9521.29,9521.29,9521.29,0
1998-03-18,9503.06,9503.06,9503.06,9503.06,0
1998-03-20,9797.16,9797.16,9797.16,9797.16,0
1998-03-23,9940.66,9940.66,9940.66,9940.66,0
1998-03-24,10093.92,10093.92,10093.92,10093.92,0
1998-03-25,10303.06,10303.06,10303.06,10303.06,0
1998-03-26,10171.04,10171.04,10171.04,10171.04,0
1998-03-27,10242.97,10242.97,10242.97,10242.97,0
1998-03-30,10225.77,10225.77,10225.77,10225.77,0
1998-03-31,10209.16,10209.16,10209.16,10209.16,0
1998-04-01,10352.36,10352.36,10352.36,10352.36,0
1998-04-02,10414.93,10414.93,10414.93,10414.93,0
1998-04-03,10572.37,10572.37,10572.37,10572.37,0
1998-04-06,10814.16,10814.16,10814.16,10814.16,0
1998-04-07,10690.09,10690.09,10690.09,10690.09,0
1998-04-08,10534.75,10534.75,10534.75,10534.75,0
1998-04-14,10509.61,10509.61,10509.61,10509.61,0
1998-04-15,10339.6,10339.6,10339.6,10339.6,0
1998-04-16,10323.69,10323.69,10323.69,10323.69,0
1998-04-17,10410.24,10410.24,10410.24,10410.24,0
1998-04-20,10482.73,10482.73,10482.73,10482.73,0
1998-04-21,10429.49,10429.49,10429.49,10429.49,0
1998-04-22,10291.83,10291.83,10291.83,10291.83,0
1998-04-23,9966.67,9966.67,9966.67,9966.67,0
1998-04-24,9888.3,9888.3,9888.3,9888.3,0
1998-04-27,9549.68,9549.68,9549.68,9549.68,0
1998-04-28,9904.09,9904.09,9904.09,9904.09,0
1998-04-29,9678.02,9678.02,9678.02,9678.02,0
1998-04-30,10025.68,10025.68,10025.68,10025.68,0
1998-05-04,10259.83,10259.83,10259.83,10259.83,0
1998-05-05,10001.55,10001.55,10001.55,10001.55,0
1998-05-06,9963.06,9963.06,9963.06,9963.06,0
1998-05-07,9741.17,9741.17,9741.17,9741.17,0
1998-05-08,9762.43,9762.43,9762.43,9762.43,0
1998-05-11,9993.67,9993.67,9993.67,9993.67,0
1998-05-12,9839.3,9839.3,9839.3,9839.3,0
1998-05-13,9768.3,9768.3,9768.3,9768.3,0
1998-05-14,9854.97,9854.97,9854.97,9854.97,0
1998-05-15,9836.96,9836.96,9836.96,9836.96,0
1998-05-18,9795.27,9795.27,9795.27,9795.27,0
1998-05-19,9959.24,9959.24,9959.24,9959.24,0
1998-05-20,10100.42,10100.42,10100.42,10100.42,0
1998-05-21,10089.05,10089.05,10089.05,10089.05,0
1998-05-22,10153.73,10153.73,10153.73,10153.73,0
1998-05-25,10391.6,10391.6,10391.6,10391.6,0
1998-05-26,10378.04,10378.04,10378.04,10378.04,0
1998-05-27,9993,9993,9993,9993,0
1998-05-28,10059.92,10059.92,10059.92,10059.92,0
1998-05-29,10005.72,10005.72,10005.72,10005.72,0
1998-06-02,10079.5,10079.5,10079.5,10079.5,0
1998-06-03,10116.25,10116.25,10116.25,10116.25,0
1998-06-04,10098.86,10098.86,10098.86,10098.86,0
1998-06-05,10265.6,10265.6,10265.6,10265.6,0
1998-06-08,10280.35,10280.35,10280.35,10280.35,0
1998-06-09,10051.57,10051.57,10051.57,10051.57,0
1998-06-10,10120.91,10120.91,10120.91,10120.91,0
1998-06-11,9953.77,9953.77,9953.77,9953.77,0
1998-06-12,9748.19,9748.19,9748.19,9748.19,0
1998-06-15,9593.31,9593.31,9593.31,9593.31,0
1998-06-16,9684.92,9684.92,9684.92,9684.92,0
1998-06-17,9900.85,9900.85,9900.85,9900.85,0
1998-06-18,9761.08,9761.08,9761.08,9761.08,0
1998-06-19,9765.73,9765.73,9765.73,9765.73,0
1998-06-22,9722.42,9722.42,9722.42,9722.42,0
1998-06-23,9873.53,9873.53,9873.53,9873.53,0
1998-06-24,9901.68,9901.68,9901.68,9901.68,0
1998-06-25,10136.14,10136.14,10136.14,10136.14,0
1998-06-26,10109.51,10109.51,10109.51,10109.51,0
1998-06-29,10242.7,10242.7,10242.7,10242.7,0
1998-06-30,10146.4,10146.4,10146.4,10146.4,0
1998-07-01,10342.3,10342.3,10342.3,10342.3,0
1998-07-02,10394.3,10394.3,10394.3,10394.3,0
1998-07-03,10542.9,10542.9,10542.9,10542.9,0
1998-07-06,10642,10642,10642,10642,0
1998-07-07,10642.8,10642.8,10642.8,10642.8,0
1998-07-08,10719.9,10719.9,10719.9,10719.9,0
1998-07-09,10635.3,10635.3,10635.3,10635.3,0
1998-07-10,10636.7,10636.7,10636.7,10636.7,0
1998-07-13,10729.1,10729.1,10729.1,10729.1,0
1998-07-14,10791.7,10791.7,10791.7,10791.7,0
1998-07-15,10704,10704,10704,10704,0
1998-07-16,10765.8,10765.8,10765.8,10765.8,0
1998-07-17,10952.5,10952.5,10952.5,10952.5,0
1998-07-20,10893.2,10893.2,10893.2,10893.2,0
1998-07-21,10758.4,10758.4,10758.4,10758.4,0
1998-07-22,10560.8,10560.8,10560.8,10560.8,0
1998-07-23,10614.9,10614.9,10614.9,10614.9,0
1998-07-24,10559.2,10559.2,10559.2,10559.2,0
1998-07-27,10360.7,10360.7,10360.7,10360.7,0
1998-07-28,10340.1,10340.1,10340.1,10340.1,0
1998-07-29,10410.3,10410.3,10410.3,10410.3,0
1998-07-30,10568.8,10568.8,10568.8,10568.8,0
1998-07-31,10493.7,10493.7,10493.7,10493.7,0
1998-08-03,10410.99,10410.99,10410.99,10410.99,0
1998-08-04,10495.3,10495.3,10495.3,10495.3,0
1998-08-05,10289.25,10289.25,10289.25,10289.25,0
1998-08-06,10115.2,10115.2,10115.2,10115.2,0
1998-08-07,10218,10218,10218,10218,0
1998-08-10,10039.77,10039.77,10039.77,10039.77,0
1998-08-11,9708.65,9708.65,9708.65,9708.65,0
1998-08-12,9887.25,9887.25,9887.25,9887.25,0
1998-08-13,9847.7,9847.7,9847.7,9847.7,0
1998-08-14,9919.5,9919.5,9919.5,9919.5,0
1998-08-17,9910.7,9910.7,9910.7,9910.7,0
1998-08-18,10112.9,10112.9,10112.9,10112.9,0
1998-08-19,10205.3,10205.3,10205.3,10205.3,0
1998-08-20,9998.2,9998.2,9998.2,9998.2,0
1998-08-21,9417.2,9417.2,9417.2,9417.2,0
1998-08-24,9262.8,9262.8,9262.8,9262.8,0
1998-08-25,9453.3,9453.3,9453.3,9453.3,0
1998-08-26,9113.2,9113.2,9113.2,9113.2,0
1998-08-27,8580.1,8580.1,8580.1,8580.1,0
1998-08-28,8383,8383,8383,8383,0
1998-08-31,8264.7,8264.7,8264.7,8264.7,0
1998-09-01,8239.2,8239.2,8239.2,8239.2,0
1998-09-02,8548.7,8548.7,8548.7,8548.7,0
1998-09-03,8380.4,8380.4,8380.4,8380.4,0
1998-09-04,8337.3,8337.3,8337.3,8337.3,0
1998-09-07,8453,8453,8453,8453,0
1998-09-08,8710.1,8710.1,8710.1,8710.1,0
1998-09-09,8504.9,8504.9,8504.9,8504.9,0
1998-09-10,7904,7904,7904,7904,0
1998-09-11,7708,7708,7708,7708,0
1998-09-14,7900,7900,7900,7900,0
1998-09-15,7833.1,7833.1,7833.1,7833.1,0
1998-09-16,8034.2,8034.2,8034.2,8034.2,0
1998-09-17,7671.1,7671.1,7671.1,7671.1,0
1998-09-18,7628.7,7628.7,7628.7,7628.7,0
1998-09-21,7211.4,7211.4,7211.4,7211.4,0
1998-09-22,7517.5,7517.5,7517.5,7517.5,0
1998-09-23,8008.2,8008.2,8008.2,8008.2,0
1998-09-24,7884.7,7884.7,7884.7,7884.7,0
1998-09-25,7969.3,7969.3,7969.3,7969.3,0
1998-09-28,8062.3,8062.3,8062.3,8062.3,0
1998-09-29,8066.1,8066.1,8066.1,8066.1,0
1998-09-30,7676.5,7676.5,7676.5,7676.5,0
1998-10-01,7133.3,7133.3,7133.3,7133.3,0
1998-10-02,7156.9,7156.9,7156.9,7156.9,0
1998-10-05,7145.8,7145.8,7145.8,7145.8,0
1998-10-06,7566.9,7566.9,7566.9,7566.9,0
1998-10-07,7405.3,7405.3,7405.3,7405.3,0
1998-10-08,7195.2,7195.2,7195.2,7195.2,0
1998-10-09,7381.2,7381.2,7381.2,7381.2,0
1998-10-13,7715.9,7715.9,7715.9,7715.9,0
1998-10-14,7956.1,7956.1,7956.1,7956.1,0
1998-10-15,8060.3,8060.3,8060.3,8060.3,0
1998-10-16,8455.3,8455.3,8455.3,8455.3,0
1998-10-19,8472.6,8472.6,8472.6,8472.6,0
1998-10-20,8654.4,8654.4,8654.4,8654.4,0
1998-10-21,8493.5,8493.5,8493.5,8493.5,0
1998-10-22,8254.2,8254.2,8254.2,8254.2,0
1998-10-23,8410.2,8410.2,8410.2,8410.2,0
1998-10-26,8467.7,8467.7,8467.7,8467.7,0
1998-10-27,8716.8,8716.8,8716.8,8716.8,0
1998-10-28,8534.4,8534.4,8534.4,8534.4,0
1998-10-29,8541.1,8541.1,8541.1,8541.1,0
1998-10-30,8800,8800,8800,8800,0
1998-11-02,9015.5,9015.5,9015.5,9015.5,0
1998-11-03,8943.1,8943.1,8943.1,8943.1,0
1998-11-04,9131.2,9131.2,9131.2,9131.2,0
1998-11-05,9109.1,9109.1,9109.1,9109.1,0
1998-11-06,9204.1,9204.1,9204.1,9204.1,0
1998-11-09,9094.9,9094.9,9094.9,9094.9,0
1998-11-10,8934.3,8934.3,8934.3,8934.3,0
1998-11-11,8940.7,8940.7,8940.7,8940.7,0
1998-11-12,8992.5,8992.5,8992.5,8992.5,0
1998-11-13,8842.1,8842.1,8842.1,8842.1,0
1998-11-16,9056.8,9056.8,9056.8,9056.8,0
1998-11-17,8984.3,8984.3,8984.3,8984.3,0
1998-11-18,8972.4,8972.4,8972.4,8972.4,0
1998-11-19,9240.6,9240.6,9240.6,9240.6,0
1998-11-20,9431.9,9431.9,9431.9,9431.9,0
1998-11-23,9441.9,9441.9,9441.9,9441.9,0
1998-11-24,9479.2,9479.2,9479.2,9479.2,0
1998-11-25,9515,9515,9515,9515,0
1998-11-26,9759,9759,9759,9759,0
1998-11-27,9877.3,9877.3,9877.3,9877.3,0
1998-11-30,9645.5,9645.5,9645.5,9645.5,0
1998-12-01,9339.8,9339.8,9339.8,9339.8,0
1998-12-02,9230.5,9230.5,9230.5,9230.5,0
1998-12-03,9329.7,9329.7,9329.7,9329.7,0
1998-12-04,9382,9382,9382,9382,0
1998-12-07,9454.2,9454.2,9454.2,9454.2,0
1998-12-09,9596.4,9596.4,9596.4,9596.4,0
1998-12-10,9468.1,9468.1,9468.1,9468.1,0
1998-12-11,9236.2,9236.2,9236.2,9236.2,0
1998-12-14,9260.5,9260.5,9260.5,9260.5,0
1998-12-15,9271.8,9271.8,9271.8,9271.8,0
1998-12-16,9362.2,9362.2,9362.2,9362.2,0
1998-12-17,9322.6,9322.6,9322.6,9322.6,0
1998-12-18,9351.9,9351.9,9351.9,9351.9,0
1998-12-21,9602.7,9602.7,9602.7,9602.7,0
1998-12-22,9679.9,9679.9,9679.9,9679.9,0
1998-12-23,9866.8,9866.8,9866.8,9866.8,0
1998-12-28,9953.6,9953.6,9953.6,9953.6,0
1998-12-29,9940.7,9940.7,9940.7,9940.7,0
1998-12-30,9836.6,9836.6,9836.6,9836.6,0
1999-01-04,10447.8,10447.8,10447.8,10447.8,0
1999-01-05,10650.7,10650.7,10650.7,10650.7,0
1999-01-07,10443.4,10443.4,10443.4,10443.4,0
1999-01-08,10412.3,10412.3,10412.3,10412.3,0
1999-01-11,10248.6,10248.6,10248.6,10248.6,0
1999-01-12,10010.5,10010.5,10010.5,10010.5,0
1999-01-13,9321.7,9321.7,9321.7,9321.7,0
1999-01-14,9304.2,9304.2,9304.2,9304.2,0
1999-01-15,9596.3,9596.3,9596.3,9596.3,0
1999-01-18,10071.5,10071.5,10071.5,10071.5,0
1999-01-19,9971.7,9971.7,9971.7,9971.7,0
1999-01-20,10090.1,10090.1,10090.1,10090.1,0
1999-01-21,9920.8,9920.8,9920.8,9920.8,0
1999-01-22,9612,9612,9612,9612,0
1999-01-25,9665.6,9665.6,9665.6,9665.6,0
1999-01-26,9589.6,9589.6,9589.6,9589.6,0
1999-01-27,9609.5,9609.5,9609.5,9609.5,0
1999-01-28,9832.2,9832.2,9832.2,9832.2,0
1999-01-29,9878.8,9878.8,9878.8,9878.8,0
1999-02-01,9998.2,9998.2,9998.2,9998.2,0
1999-02-02,9943.6,9943.6,9943.6,9943.6,0
1999-02-03,9944.2,9944.2,9944.2,9944.2,0
1999-02-04,9855.4,9855.4,9855.4,9855.4,0
1999-02-05,9809.3,9809.3,9809.3,9809.3,0
1999-02-08,9648.8,9648.8,9648.8,9648.8,0
1999-02-09,9500,9500,9500,9500,0
1999-02-10,9656.7,9656.7,9656.7,9656.7,0
1999-02-11,9690.5,9690.5,9690.5,9690.5,0
1999-02-12,9739.4,9739.4,9739.4,9739.4,0
1999-02-15,9901.1,9901.1,9901.1,9901.1,0
1999-02-16,9799.3,9799.3,9799.3,9799.3,0
1999-02-17,9797.9,9797.9,9797.9,9797.9,0
1999-02-18,9758.7,9758.7,9758.7,9758.7,0
1999-02-19,9840.9,9840.9,9840.9,9840.9,0
1999-02-22,9945.2,9945.2,9945.2,9945.2,0
1999-02-23,10133.8,10133.8,10133.8,10133.8,0
1999-02-24,10224.6,10224.6,10224.6,10224.6,0
1999-02-25,10052.1,10052.1,10052.1,10052.1,0
1999-02-26,9997.3,9997.3,9997.3,9997.3,0
1999-03-01,9838.9,9838.9,9838.9,9838.9,0
1999-03-02,9823,9823,9823,9823,0
1999-03-03,9707.6,9707.6,9707.6,9707.6,0
1999-03-04,9834.3,9834.3,9834.3,9834.3,0
1999-03-05,10005,10005,10005,10005,0
1999-03-08,9861.4,9861.4,9861.4,9861.4,0
1999-03-09,9915.3,9915.3,9915.3,9915.3,0
1999-03-10,9940.1,9940.1,9940.1,9940.1,0
1999-03-11,10191.6,10191.6,10191.6,10191.6,0
1999-03-12,10094.7,10094.7,10094.7,10094.7,0
1999-03-15,10121,10121,10121,10121,0
1999-03-16,10213.9,10213.9,10213.9,10213.9,0
1999-03-17,10119.1,10119.1,10119.1,10119.1,0
1999-03-18,10039.7,10039.7,10039.7,10039.7,0
1999-03-19,10073.7,10073.7,10073.7,10073.7,0
1999-03-22,9955.1,9955.1,9955.1,9955.1,0
1999-03-23,9728.4,9728.4,9728.4,9728.4,0
1999-03-24,9720.7,9720.7,9720.7,9720.7,0
1999-03-25,9868.3,9868.3,9868.3,9868.3,0
1999-03-26,9659.1,9659.1,9659.1,9659.1,0
1999-03-29,9748.1,9748.1,9748.1,9748.1,0
1999-03-30,9677,9677,9677,9677,0
1999-03-31,9740.7,9740.7,9740.7,9740.7,0
1999-04-06,10011.3,10011.3,10011.3,10011.3,0
1999-04-07,10027.7,10027.7,10027.7,10027.7,0
1999-04-08,10100.6,10100.6,10100.6,10100.6,0
1999-04-09,10101.9,10101.9,10101.9,10101.9,0
1999-04-12,10039.2,10039.2,10039.2,10039.2,0
1999-04-13,10120.8,10120.8,10120.8,10120.8,0
1999-04-14,10080.4,10080.4,10080.4,10080.4,0
1999-04-15,10000,10000,10000,10000,0
1999-04-16,9777.3,9777.3,9777.3,9777.3,0
1999-04-19,9851.7,9851.7,9851.7,9851.7,0
1999-04-20,9662,9662,9662,9662,0
1999-04-21,9771.1,9771.1,9771.1,9771.1,0
1999-04-22,9794.8,9794.8,9794.8,9794.8,0
1999-04-23,9901.6,9901.6,9901.6,9901.6,0
1999-04-26,9907.2,9907.2,9907.2,9907.2,0
1999-04-27,10069.9,10069.9,10069.9,10069.9,0
1999-04-28,10010.4,10010.4,10010.4,10010.4,0
1999-04-29,10007.6,10007.6,10007.6,10007.6,0
1999-04-30,9975.4,9975.4,9975.4,9975.4,0
1999-05-03,10090.8,10090.8,10090.8,10090.8,0
1999-05-04,10019.2,10019.2,10019.2,10019.2,0
1999-05-05,10012.1,10012.1,10012.1,10012.1,0
1999-05-06,10073,10073,10073,10073,0
1999-05-07,10155,10155,10155,10155,0
1999-05-10,10172.7,10172.7,10172.7,10172.7,0
1999-05-11,10167.1,10167.1,10167.1,10167.1,0
1999-05-12,10184.7,10184.7,10184.7,10184.7,0
1999-05-13,10275,10275,10275,10275,0
1999-05-14,10167.2,10167.2,10167.2,10167.2,0
1999-05-17,9966.1,9966.1,9966.1,9966.1,0
1999-05-18,9984.8,9984.8,9984.8,9984.8,0
1999-05-19,10174.4,10174.4,10174.4,10174.4,0
1999-05-20,10151.2,10151.2,10151.2,10151.2,0
1999-05-21,10213.7,10213.7,10213.7,10213.7,0
1999-05-24,10170.4,10170.4,10170.4,10170.4,0
1999-05-25,10141,10141,10141,10141,0
1999-05-26,10097.7,10097.7,10097.7,10097.7,0
1999-05-27,9990.9,9990.9,9990.9,9990.9,0
1999-05-28,10030.6,10030.6,10030.6,10030.6,0
1999-05-31,10072.3,10072.3,10072.3,10072.3,0
1999-06-01,10056.9,10056.9,10056.9,10056.9,0
1999-06-02,10068.8,10068.8,10068.8,10068.8,0
1999-06-03,10221.5,10221.5,10221.5,10221.5,0
1999-06-04,10244.7,10244.7,10244.7,10244.7,0
1999-06-07,10280.2,10280.2,10280.2,10280.2,0
1999-06-08,10221.8,10221.8,10221.8,10221.8,0
1999-06-09,10242.8,10242.8,10242.8,10242.8,0
1999-06-10,10096.2,10096.2,10096.2,10096.2,0
1999-06-11,10195.3,10195.3,10195.3,10195.3,0
1999-06-14,10100,10100,10100,10100,0
1999-06-15,10179.7,10179.7,10179.7,10179.7,0
1999-06-16,10190.8,10190.8,10190.8,10190.8,0
1999-06-17,10195,10195,10195,10195,0
1999-06-18,10337.5,10337.5,10337.5,10337.5,0
1999-06-21,10382.7,10382.7,10382.7,10382.7,0
1999-06-22,10387.7,10387.7,10387.7,10387.7,0
1999-06-23,10380.7,10380.7,10380.7,10380.7,0
1999-06-24,10333.6,10333.6,10333.6,10333.6,0
1999-06-25,10290.3,10290.3,10290.3,10290.3,0
1999-06-28,10291.1,10291.1,10291.1,10291.1,0
1999-06-29,10299.6,10299.6,10299.6,10299.6,0
1999-06-30,10218.6,10218.6,10218.6,10218.6,0
1999-07-01,10370.5,10370.5,10370.5,10370.5,0
1999-07-02,10402.3,10402.3,10402.3,10402.3,0
1999-07-05,10555.6,10555.6,10555.6,10555.6,0
1999-07-06,10474.4,10474.4,10474.4,10474.4,0
1999-07-07,10402.8,10402.8,10402.8,10402.8,0
1999-07-08,10311.3,10311.3,10311.3,10311.3,0
1999-07-09,10333.2,10333.2,10333.2,10333.2,0
1999-07-12,10311.9,10311.9,10311.9,10311.9,0
1999-07-13,10119,10119,10119,10119,0
1999-07-14,10009.3,10009.3,10009.3,10009.3,0
1999-07-15,10134.6,10134.6,10134.6,10134.6,0
1999-07-16,10119.2,10119.2,10119.2,10119.2,0
1999-07-19,10190.9,10190.9,10190.9,10190.9,0
1999-07-20,10057.9,10057.9,10057.9,10057.9,0
1999-07-21,9999.8,9999.8,9999.8,9999.8,0
1999-07-22,9896.1,9896.1,9896.1,9896.1,0
1999-07-23,9771.6,9771.6,9771.6,9771.6,0
1999-07-26,9684.9,9684.9,9684.9,9684.9,0
1999-07-27,9583.4,9583.4,9583.4,9583.4,0
1999-07-28,9571.5,9571.5,9571.5,9571.5,0
1999-07-29,9292.6,9292.6,9292.6,9292.6,0
1999-07-30,9391.9,9391.9,9391.9,9391.9,0
1999-08-02,9400.1,9400.1,9400.1,9400.1,0
1999-08-03,9434.2,9434.2,9434.2,9434.2,0
1999-08-04,9436.2,9436.2,9436.2,9436.2,0
1999-08-05,9194.5,9194.5,9194.5,9194.5,0
1999-08-06,9140.7,9140.7,9140.7,9140.7,0
1999-08-09,9335.7,9335.7,9335.7,9335.7,0
1999-08-10,9230.2,9230.2,9230.2,9230.2,0
1999-08-11,9360.4,9360.4,9360.4,9360.4,0
1999-08-12,9407.9,9407.9,9407.9,9407.9,0
1999-08-13,9561.7,9561.7,9561.7,9561.7,0
1999-08-16,9474.5,9474.5,9474.5,9474.5,0
1999-08-17,9613.5,9613.5,9613.5,9613.5,0
1999-08-18,9570.9,9570.9,9570.9,9570.9,0
1999-08-19,9569.3,9569.3,9569.3,9569.3,0
1999-08-20,9738.3,9738.3,9738.3,9738.3,0
1999-08-23,9730,9730,9730,9730,0
1999-08-24,9861.7,9861.7,9861.7,9861.7,0
1999-08-25,9941.4,9941.4,9941.4,9941.4,0
1999-08-26,9931.9,9931.9,9931.9,9931.9,0
1999-08-27,10058.4,10058.4,10058.4,10058.4,0
1999-08-30,10006.2,10006.2,10006.2,10006.2,0
1999-08-31,9806.1,9806.1,9806.1,9806.1,0
1999-09-01,9903.6,9903.6,9903.6,9903.6,0
1999-09-02,9694,9694,9694,9694,0
1999-09-03,9943.1,9943.1,9943.1,9943.1,0
1999-09-06,9975.4,9975.4,9975.4,9975.4,0
1999-09-07,9871.2,9871.2,9871.2,9871.2,0
1999-09-08,9891.6,9891.6,9891.6,9891.6,0
1999-09-09,10028,10028,10028,10028,0
1999-09-10,10026.6,10026.6,10026.6,10026.6,0
1999-09-13,9919,9919,9919,9919,0
1999-09-14,9779.2,9779.2,9779.2,9779.2,0
1999-09-15,9728.6,9728.6,9728.6,9728.6,0
1999-09-16,9645.7,9645.7,9645.7,9645.7,0
1999-09-17,9728.2,9728.2,9728.2,9728.2,0
1999-09-20,9722.8,9722.8,9722.8,9722.8,0
1999-09-21,9621.8,9621.8,9621.8,9621.8,0
1999-09-22,9655,9655,9655,9655,0
1999-09-23,9720.4,9720.4,9720.4,9720.4,0
1999-09-24,9617.7,9617.7,9617.7,9617.7,0
1999-09-27,9707.8,9707.8,9707.8,9707.8,0
1999-09-28,9639.9,9639.9,9639.9,9639.9,0
1999-09-29,9552.5,9552.5,9552.5,9552.5,0
1999-09-30,9525.4,9525.4,9525.4,9525.4,0
1999-10-01,9482.8,9482.8,9482.8,9482.8,0
1999-10-04,9601,9601,9601,9601,0
1999-10-05,9656.3,9656.3,9656.3,9656.3,0
1999-10-06,9624.7,9624.7,9624.7,9624.7,0
1999-10-07,9721,9721,9721,9721,0
1999-10-08,9770.9,9770.9,9770.9,9770.9,0
1999-10-11,9808.2,9808.2,9808.2,9808.2,0
1999-10-13,9592.5,9592.5,9592.5,9592.5,0
1999-10-14,9548.9,9548.9,9548.9,9548.9,0
1999-10-15,9376.7,9376.7,9376.7,9376.7,0
1999-10-18,9290.8,9290.8,9290.8,9290.8,0
1999-10-19,9413.4,9413.4,9413.4,9413.4,0
1999-10-20,9405.6,9405.6,9405.6,9405.6,0
1999-10-21,9270.2,9270.2,9270.2,9270.2,0
1999-10-22,9389.4,9389.4,9389.4,9389.4,0
1999-10-25,9304.8,9304.8,9304.8,9304.8,0
1999-10-26,9443.3,9443.3,9443.3,9443.3,0
1999-10-27,9419.2,9419.2,9419.2,9419.2,0
1999-10-28,9437.3,9617.9,9386.1,9610.3,0
1999-10-29,9685.1,9786.3,9665.2,9741.5,0
1999-11-02,9750,9850.2,9697.7,9847.9,0
1999-11-03,9822.1,9941.3,9772,9936.9,0
1999-11-04,9944.6,10131.5,9887.1,10113.4,0
1999-11-05,10091.9,10242.8,10076.7,10231.3,0
1999-11-08,10133.1,10347.7,10132.7,10336.8,0
1999-11-09,10363.9,10435.8,10238.5,10260.1,0
1999-11-10,10267.3,10387.5,10240.9,10354.3,0
1999-11-11,10393.2,10500,10386.4,10497.1,0
1999-11-12,10508.3,10549.9,10384.2,10469.9,0
1999-11-15,10477.1,10574.1,10472.3,10555.9,0
1999-11-16,10516.2,10627.9,10468,10619.7,0
1999-11-17,10639.7,10639.7,10639.7,10639.7,0
1999-11-18,10725.9,10725.9,10725.9,10725.9,0
1999-11-19,10793,10793,10793,10793,0
1999-11-22,10613.6,10613.6,10613.6,10613.6,0
1999-11-23,10685.1,10685.1,10685.1,10685.1,0
1999-11-24,10720.2,10720.2,10720.2,10720.2,0
1999-11-26,10971.3,10971.3,10971.3,10971.3,0
1999-11-29,10892.5,10892.5,10892.5,10892.5,0
1999-11-30,10958.1,10958.1,10958.1,10958.1,0
1999-12-01,11084.3,11084.3,11084.3,11084.3,0
1999-12-02,11166.6,11166.6,11166.6,11166.6,0
1999-12-03,11310,11310,11310,11310,0
1999-12-07,11368.1,11570,11342.4,11549.6,0
1999-12-09,11481.3,11747.8,11469.7,11560.1,0
1999-12-10,11521.3,11561.4,11348.3,11434.5,0
1999-12-13,11444.4,11587.9,11380.8,11465.8,0
1999-12-14,11432.7,11547.5,11339.4,11480.1,0
1999-12-15,11456.5,11458,11296.2,11372.5,0
1999-12-16,11420.7,11435.2,11333.6,11427.1,0
1999-12-17,11423.1,11685,11314.1,11613.1,0
1999-12-20,11573.8,11714.2,11541.9,11673.1,0
1999-12-21,11626.4,11665.9,11521.3,11572.8,0
1999-12-22,11620.2,11659.3,11539,11585.5,0
1999-12-23,11621.8,11719,11613.1,11686.6,0
1999-12-27,11677.2,11822.5,11614.4,11615.7,0
1999-12-28,11648.1,11654.6,11467.7,11517.6,0
1999-12-29,11495.9,11581.5,11458.5,11581.4,0
1999-12-30,11608.3,11735.4,11606.1,11641.4,0
2000-01-03,11846.6,11881.8,11574.4,11610,0
2000-01-04,11499.5,11530,11159.8,11206.6,0
2000-01-05,10917.6,11068.1,10824.9,10863.1,0
2000-01-07,10963.4,11137.9,10882.7,11102.4,0
2000-01-10,11363.8,11364.3,11120.6,11173.3,0
2000-01-11,11233,11234.6,10919.9,11012.4,0
2000-01-12,10932.9,10947.1,10821.4,10851.8,0
2000-01-13,10989.9,11169.8,10827.6,10931.9,0
2000-01-14,10980.7,11212.1,10976.3,11184,0
2000-01-17,11384.9,11394.2,11191.5,11285.6,0
2000-01-18,11335.7,11355.4,11032.5,11066.3,0
2000-01-19,10981.5,11134.4,10931.6,11120.7,0
2000-01-20,11139.7,11258.1,10970.4,11047.6,0
2000-01-21,10992.2,11073.9,10904.4,10969.3,0
2000-01-24,11060.9,11142.2,10908.8,10955,0
2000-01-25,10828.2,10901.5,10808.8,10863.5,0
2000-01-26,10965.1,11044.3,10923.6,11031.4,0
2000-01-27,11134.3,11293.6,11084.2,11206.6,0
2000-01-28,11307.3,11310.9,10987.5,11009.3,0
2000-01-31,10889.1,10960,10770.5,10835.1,0
2000-02-01,10960.7,10987.9,10840,10970,0
2000-02-02,11049.7,11215.8,10926.7,11195.6,0
2000-02-03,11275.1,11564.5,11208.9,11544.1,0
2000-02-04,11592.9,11704.9,11510.7,11580.1,0
2000-02-07,11617.2,11708.7,11469,11506.8,0
2000-02-08,11567.1,11834.8,11492,11834.8,0
2000-02-09,11932.8,12102.8,11851.1,11939.5,0
2000-02-10,11766.3,12067.6,11757.8,12020.6,0
2000-02-11,12170.4,12463.7,12133.8,12432.6,0
2000-02-14,12595.5,12912.3,12338.2,12458.6,0
2000-02-15,12545.3,12633.2,12144.4,12165.1,0
2000-02-16,12357.8,12390.5,12089.9,12235.1,0
2000-02-17,12198.5,12418.8,12126,12326.7,0
2000-02-18,12377.3,12474.1,12323.8,12368,0
2000-02-21,12169.5,12292.8,12112.9,12260.3,0
2000-02-22,12217,12411.2,12053.9,12076.9,0
2000-02-23,12192.3,12318.2,12119.3,12312.3,0
2000-02-24,12444.5,12572.9,12312.1,12352.3,0
2000-02-25,12484.4,12695,12456.2,12690.9,0
2000-02-28,12603.9,12710.5,12372.3,12467,0
2000-02-29,12552.2,12625.9,12499.7,12585.8,0
2000-03-01,12677,12702.4,12500.9,12538.7,0
2000-03-02,12603.3,12711.6,12450.2,12709.6,0
2000-03-03,12729.9,12864.8,12315.3,12745,0
2000-03-06,12844.3,12852.9,12678.5,12816.8,0
2000-03-07,12804.7,12968.5,12654.2,12667.2,0
2000-03-08,12480.8,12717.8,12472.7,12668.3,0
2000-03-09,12686,12744.6,12539.8,12563.2,0
2000-03-10,12710.4,12769.4,12445.9,12513.7,0
2000-03-13,12822.2,12862.8,12198.1,12359.7,0
2000-03-14,12413.7,12557.9,12302.5,12555.8,0
2000-03-15,12433.2,12468.9,12229.6,12279.5,0
2000-03-16,12404.7,12474.9,12222.4,12260.9,0
2000-03-17,12497.7,12553.6,12206.4,12369.8,0
2000-03-20,12396.4,12529.7,12362.1,12362.4,0
2000-03-21,12309.6,12375.4,12156.7,12308.3,0
2000-03-22,12419.6,12489,12091.8,12172.2,0
2000-03-23,12193.3,12273.2,11970.9,12073.3,0
2000-03-24,12123.8,12240,12030.7,12213.8,0
2000-03-27,12223.2,12266.5,12120.7,12162,0
2000-03-28,12176.4,12297.9,12084.3,12211.1,0
2000-03-29,12160.9,12204.8,12043.2,12088.6,0
2000-03-30,11971.8,12001.4,11827.9,11833.4,0
2000-03-31,11743.3,11978.9,11633.8,11935,0
2000-04-03,11869.8,11958.6,11622.2,11686.4,0
2000-04-04,11594.3,11771.5,11575.2,11584.2,0
2000-04-05,11542.3,11618.8,11189.8,11374.6,0
2000-04-06,11474.7,11648.1,11412.7,11607.9,0
2000-04-07,11726.5,11790.7,11683.9,11790.6,0
2000-04-10,11853.2,11918.5,11743.8,11768.7,0
2000-04-11,11532.3,11722.2,11502.6,11515.3,0
2000-04-12,11593,11667.2,11499.1,11542.1,0
2000-04-13,11412.8,11660.5,11379.4,11647.2,0
2000-04-14,11526.6,11632,11323.4,11363.9,0
2000-04-17,10879.4,11267.4,10771.6,11217.3,0
2000-04-18,11371.9,11390.9,11117.9,11261.5,0
2000-04-19,11372.7,11411,11265.7,11339.8,0
2000-04-20,11317.4,11543.3,11317.2,11502,0
2000-04-25,11330.2,11460.6,11325.4,11425.5,0
2000-04-26,11534.7,11573.9,11447.6,11481.5,0
2000-04-27,11473.7,11525.4,11232.7,11273,0
2000-04-28,11397.4,11501.8,11349.7,11467.9,0
2000-05-02,11651.4,11867.2,11569.2,11867.2,0
2000-05-03,11758.6,11974.4,11633.5,11667.9,0
2000-05-04,11616.3,11700.4,11513.3,11597.5,0
2000-05-05,11599.8,11652.5,11454.7,11560.9,0
2000-05-08,11420.4,11484.2,11267.9,11304,0
2000-05-09,11293.4,11366.3,11053.5,11071.7,0
2000-05-10,11056.3,11151.6,10808.1,10832.3,0
2000-05-11,10771.4,11038.6,10685.6,11036.3,0
2000-05-12,11122,11184.9,10972.7,11102.6,0
2000-05-15,11060.7,11164.7,10938.3,11009.3,0
2000-05-16,11068.4,11260.4,11058.5,11220.7,0
2000-05-17,11227.6,11227.6,10899.1,10905.3,0
2000-05-18,10895,11081.1,10850,10889.6,0
2000-05-19,10915.2,10930.9,10488.3,10544.9,0
2000-05-22,10531.4,10628.5,10264.5,10326.3,0
2000-05-23,10441.9,10503.8,10330.9,10380.1,0
2000-05-24,10214.8,10412.9,10211.3,10342.4,0
2000-05-25,10418.1,10588.9,10382.5,10560.6,0
2000-05-26,10428.9,10545.1,10370.1,10437.1,0
2000-05-29,10437.8,10547.2,10436.9,10520.5,0
2000-05-30,10595.1,10721.7,10544.7,10648.5,0
2000-05-31,10771.6,10813.1,10643.5,10688.5,0
2000-06-01,10640.5,10898.9,10640.5,10875.5,0
2000-06-02,10880.8,11220.5,10870.8,11141.5,0
2000-06-05,11157.4,11183.5,10993,11004.2,0
2000-06-06,11008,11047.7,10751.1,10782.5,0
2000-06-07,10743.8,10768.6,10520.3,10688.9,0
2000-06-08,10781.9,10954.9,10738.6,10799.6,0
2000-06-09,10802.5,11001.2,10783.3,10873.2,0
2000-06-12,10931.6,10961.3,10766.2,10791.3,0
2000-06-13,10772,10946.9,10690.9,10806,0
2000-06-14,10856.3,10965.8,10798.5,10880.7,0
2000-06-15,10837.4,10950,10837.4,10876,0
2000-06-16,10889.8,10918.8,10663.6,10723.8,0
2000-06-19,10646.1,10754.6,10565.9,10595.6,0
2000-06-20,10672.6,10688.5,10563.4,10563.4,0
2000-06-21,10491.9,10530.5,10351.4,10351.4,0
2000-06-22,10416.5,10566.2,10413.1,10490.5,0
2000-06-23,10491.9,10631.6,10415.8,10533.1,0
2000-06-26,10497.3,10603.3,10467.2,10488.9,0
2000-06-27,10492.1,10588.3,10449.6,10528.2,0
2000-06-28,10561.1,10615.5,10505.9,10583.2,0
2000-06-29,10614.2,10624,10366.4,10366.4,0
2000-06-30,10437,10605.3,10387.6,10581.3,0
2000-07-03,10578.2,10697,10454.2,10676.7,0
2000-07-04,10664.6,10892.2,10661.5,10848.9,0
2000-07-05,10794.4,10962.7,10733.6,10757.6,0
2000-07-06,10694.5,10845,10685.1,10739.6,0
2000-07-07,10820.8,10896.7,10747.3,10896.7,0
2000-07-10,10902.1,10920.7,10807.7,10828.9,0
2000-07-11,10820.2,10902.3,10749.1,10874.8,0
2000-07-12,10838,11015.7,10831,10878.7,0
2000-07-13,10908.8,10974.8,10783,10848.2,0
2000-07-14,10834.4,11002.6,10772.8,11002.6,0
2000-07-17,10961.1,11063.9,10892.5,10949.2,0
2000-07-18,10955.6,10977,10775.4,10791.5,0
2000-07-19,10752,10924.4,10747.1,10850.7,0
2000-07-20,10857.5,10997.8,10801.2,10986.1,0
2000-07-21,10973.2,11039.5,10845,10879.6,0
2000-07-24,10861.7,10924.4,10812.5,10831.5,122003200
2000-07-25,10809.1,10842.2,10703.4,10714.6,162096000
2000-07-26,10747.4,10840.2,10722.6,10743.8,146163600
2000-07-27,10799.8,10856.6,10713.4,10726,153766800
2000-07-28,10735,10735,10526.8,10560,146740000
2000-07-31,10582.3,10584.7,10375,10531.6,161352400
2000-08-01,10577.4,10591.3,10481.1,10549,139794600
2000-08-02,10569.3,10656.1,10522.8,10644.5,168302200
2000-08-03,10624.4,10645.7,10453,10453,164725000
2000-08-04,10536.9,10610.1,10517.9,10583.4,136164600
2000-08-07,10591.2,10711.1,10585.9,10707.7,129894600
2000-08-08,10731.3,10930,10657.6,10867.6,167523400
2000-08-09,10872.2,11085,10872.1,10951.9,195287400
2000-08-10,11007.1,11150,10981,11110.6,171655000
2000-08-11,11054.5,11094.6,10976,11094.6,115119400
2000-08-14,11129.6,11250.2,11100.9,11210.6,103527600
2000-08-15,11230.6,11283.4,11163.1,11207.9,84255600
2000-08-16,11202,11364.3,11202,11342.7,161889200
2000-08-17,11327.4,11350.5,11131.5,11155.5,148359200
2000-08-18,11131.3,11252.3,11056.5,11065.5,238871600
2000-08-21,11032,11114.6,10980.2,11093.5,136342800
2000-08-22,11094.3,11137.8,10928.2,10934.6,158901600
2000-08-23,10947.6,10954.1,10695.6,10798.1,181599000
2000-08-24,10787.1,10843.3,10713.6,10720.1,174200400
2000-08-25,10739.2,10899.7,10724.7,10818.3,148761800
2000-08-28,10884.7,10919.6,10845.8,10907.5,83782600
2000-08-29,10917.7,10922,10783.6,10840.6,111397000
2000-08-30,10833.3,10911.1,10783,10869.6,135814800
2000-08-31,10915.6,10937.1,10753.1,10884.7,178299000
2000-09-01,10973,11191,10938.6,11170.1,211367200
2000-09-04,11276.7,11297.7,11143.3,11246.3,210370600
2000-09-05,11216.5,11296.3,11128.5,11188.2,210971200
2000-09-06,11162.1,11278.2,11146.9,11238.5,123706000
2000-09-07,11217.5,11282.5,11161.1,11282.5,152996800
2000-09-08,11276.1,11322.3,11094.4,11103.3,126236000
2000-09-11,11097.1,11252.5,11071.1,11229.8,147371400
2000-09-12,11219.8,11340.3,11176.3,11311.8,147499000
2000-09-13,11276.7,11367.1,11188,11212.5,144218800
2000-09-14,11264.4,11451.6,11210.7,11451.6,180776200
2000-09-15,11433.4,11510.2,11346.2,11463.1,313821200
2000-09-18,11353.7,11373,11188.1,11188.1,166733600
2000-09-19,11161.5,11179.8,11018.6,11065.5,171619800
2000-09-20,11150.9,11162.5,10888.2,10901.3,157704800
2000-09-21,10937.6,11000.9,10748.7,10803.4,184569000
2000-09-22,10707.2,11029.4,10629.6,11029.4,209635800
2000-09-25,11099.8,11192.2,11057.6,11159.1,159819000
2000-09-26,11071.8,11141.7,10956,10956,145780800
2000-09-27,10956,11047.8,10899.1,10957.6,140063000
2000-09-28,11029.3,11052.1,10890.8,11023.1,175263000
2000-09-29,11081.7,11108.7,10950,10950,140899000
2000-10-02,10931.4,11152.5,10909.3,11152.5,127267800
2000-10-03,11125.1,11300.4,11104,11271.2,136932400
2000-10-04,11220.7,11266,11108.3,11159.3,144210000
2000-10-05,11199.1,11277.4,11194.1,11237.3,161405200
2000-10-06,11235.5,11304.6,11141.1,11150,156114200
2000-10-09,11080.8,11112.2,10818,10838.8,158622200
2000-10-10,10933,10980.6,10885,10950.7,151927600
2000-10-11,10884.7,10901.8,10614.8,10618.7,229222400
2000-10-13,10316.9,10423.5,10242.9,10385.4,297990000
2000-10-16,10637.5,10654.6,10414.5,10455.2,191283400
2000-10-17,10450.9,10556.2,10375.4,10375.4,179986400
2000-10-18,10302.7,10339.4,9826.6,10056.1,293592200
2000-10-19,10186.6,10396.3,10085.6,10367.3,230703000
2000-10-20,10503.2,10574,10316.9,10443.6,287942600
2000-10-23,10486.6,10497.2,10291,10329.9,170040200
2000-10-24,10355.9,10666.9,10320.2,10666.9,201097600
2000-10-25,10581.3,10646.4,10449.5,10517.4,178939200
2000-10-26,10445.8,10537.4,10311,10324.7,227937600
2000-10-27,10423.5,10465.6,10315.8,10395.7,272164200
2000-10-30,10428.9,10464.2,10296.2,10307.3,171133600
2000-10-31,10405.1,10513.8,10346.6,10363.1,276452000
2000-11-02,10402.9,10578.7,10382.6,10507,237432800
2000-11-03,10539.4,10615.7,10506.4,10542.7,188058200
2000-11-06,10594.8,10673.9,10557.2,10610.5,177907400
2000-11-07,10601,10635.3,10541.6,10573.6,156932600
2000-11-08,10603.9,10665.9,10462.6,10488.4,150658200
2000-11-09,10429.7,10460.2,10192.2,10273.5,171195200
2000-11-10,10283.9,10296.4,9986,9986,226545000
2000-11-13,9918.4,10085.7,9791.9,9897.3,173742800
2000-11-14,10000.4,10280.2,9966,10274.8,194950800
2000-11-15,10298.6,10340.7,10121.5,10294.1,239954000
2000-11-16,10260.6,10284.3,10055.1,10135.3,197518200
2000-11-17,9999.2,10094.8,9845.9,9845.9,265383800
2000-11-20,9906.6,9941.9,9496.2,9548.7,275244200
2000-11-21,9497.9,9646.1,9400.4,9594,303432800
2000-11-22,9591.1,9591.1,9252.5,9252.5,271286400
2000-11-23,9299.8,9352.6,9179.6,9334.8,184109200
2000-11-24,9407.8,9654,9347,9642.3,189246200
2000-11-27,9752.6,9797,9535.5,9541.9,162771400
2000-11-28,9537,9592.4,9351.1,9358,170814600
2000-11-29,9353.3,9513.7,9216.4,9477.3,224892800
2000-11-30,9463.1,9463.1,9208.8,9214.5,244800600
2000-12-01,9264.9,9394.6,9260.5,9339.4,168550800
2000-12-04,9344.5,9353.9,9009.5,9069.1,154855800
2000-12-05,9176.8,9481.2,9162.5,9461.1,198490600
2000-12-07,9431.3,9621.3,9356.4,9497.3,256339600
2000-12-11,9649.9,9794.8,9646.9,9788.1,282805600
2000-12-12,9748,9902,9732.2,9753.5,239861600
2000-12-13,9830.5,9865.1,9708.3,9716.9,235232800
2000-12-14,9630.4,9655.2,9512,9518.3,235232800
2000-12-15,9410.2,9411.1,9155.7,9155.7,344128400
2000-12-18,9216.1,9333.9,9024.5,9052.8,196761400
2000-12-19,9056.6,9267.9,9044.8,9255.5,210379400
2000-12-20,9070.6,9196.7,8864.3,8864.3,210379400
2000-12-21,8814.3,9005.9,8756.4,8964.2,210379400
2000-12-22,8932.6,9079,8931.3,9039,210379400
2000-12-27,8985.6,9142.7,8985.6,9078.5,232444960
2000-12-28,9097,9157.8,8973,9075.6,239068720
2000-12-29,9104.2,9180.6,9064,9109.8,235269540
2001-01-02,9134.7,9246.7,8946.2,9080.2,232103520
2001-01-03,8959.8,9200.9,8950.1,9200.9,229465060
2001-01-04,9713.8,9713.8,9456.8,9597.2,226317520
2001-01-05,9580,9706.7,9536.8,9601.4,272188400
2001-01-08,9552.1,9641.3,9468.7,9623.6,216273200
2001-01-09,9653,9694.9,9494.2,9581.8,216273200
2001-01-10,9613.6,9642.8,9507.2,9585.8,216273200
2001-01-11,9527.2,9699.8,9527.2,9699.8,210579600
2001-01-12,9751.9,9906.1,9747.7,9890.2,210579600
2001-01-15,9883.4,9936.5,9814.5,9892,254372800
2001-01-16,9864.8,9888.3,9722.4,9722.4,254372800
2001-01-17,9754.7,10020.1,9754.7,10020.1,283987000
2001-01-18,9983.2,10081.8,9910.8,10070.8,251068400
2001-01-19,10153.7,10219.5,9949.4,9955.5,381583400
2001-01-22,9939.2,10079.1,9894.9,10019.2,200387000
2001-01-23,9976.1,10125.6,9892.1,10100.4,200387000
2001-01-24,10202.8,10205.5,10060.7,10116.2,257598000
2001-01-25,10078.9,10187.3,10069.5,10132,191199800
2001-01-26,10039.5,10113.8,9970,10090.1,194889200
2001-01-29,10119.8,10127.4,9899.6,9949.9,171432800
2001-01-30,10020.4,10065.4,9963.1,10036.2,195639400
2001-01-31,10069.5,10147.8,9983.2,10116,239390800
2001-02-01,10069.5,10168.3,10033.6,10123,221995400
2001-02-02,10095,10127,9845.1,9848.5,181742000
2001-02-05,9766.8,9865,9754.6,9846.7,159827800
2001-02-06,9919.2,9940.3,9836.1,9934.8,28439400
2001-02-07,9877.6,9890.4,9771.4,9880.7,196387400
2001-02-08,9936.9,10056.4,9869,10020.8,200523400
2001-02-09,9970.7,9984.4,9875.3,9936.3,196233400
2001-02-12,9872.9,10115.6,9872.2,10096.5,180963200
2001-02-13,10125.6,10125.6,9993.6,10054.2,174244400
2001-02-14,9983.8,10007.8,9719.6,9759.7,260288600
2001-02-15,9834.6,9913.4,9764.1,9865.3,225634200
2001-02-16,9790.5,9811.9,9670,9789.5,211552000
2001-02-19,9742.3,9908.7,9740.9,9861.3,140239000
2001-02-20,9885.9,9923.7,9680.5,9680.5,176299200
2001-02-21,9684.3,9730.4,9475.7,9592.1,227042200
2001-02-22,9457.7,9613.7,9348.5,9418.8,265322200
2001-02-23,9499.1,9538.4,9231.6,9344.8,253147400
2001-02-26,9422.7,9520.1,9362.8,9476.4,171560400
2001-02-27,9566.7,9574.1,9445,9554.1,250364400
2001-02-28,9468.5,9687.9,9462.8,9551.4,247414200
2001-03-01,9509,9509,9373.2,9486.1,198640200
2001-03-02,9507.4,9604,9447.4,9570.9,167631200
2001-03-05,9594,9695.2,9593.2,9688.1,160201800
2001-03-06,9779.6,9917.2,9740.3,9892.1,196138800
2001-03-07,9837.3,9950.3,9802.9,9923.3,203337200
2001-03-08,9963,9963,9789.5,9798.2,189402400
2001-03-09,9772.9,9808,9678,9726.6,180448400
2001-03-12,9661.5,9678.9,9493.6,9494.8,155801800
2001-03-13,9415.5,9592.4,9372.1,9510.9,215010400
2001-03-14,9633.2,9633.2,9173.9,9393,278764200
2001-03-15,9442.3,9513.8,9345.1,9476.3,196807600
2001-03-16,9440.7,9459.1,9254.1,9290,255970000
2001-03-19,9329.9,9393.3,9243,9251.3,151316000
2001-03-20,9292.9,9392.4,9193.7,9216.7,217472200
2001-03-21,9165.9,9173.9,8899.8,8899.8,321263800
2001-03-22,8867.8,8878.4,8531.8,8531.8,343277000
2001-03-23,8684.8,8831,8679.2,8810.5,236407600
2001-03-26,8945.2,9067.4,8849.8,9063.4,189292400
2001-03-27,9044.7,9263.3,8951.8,9263.3,216079600
2001-03-28,9274.6,9274.6,9115.7,9163.4,246928000
2001-03-29,9034.8,9222.8,8968.6,9222.8,185651400
2001-03-30,9177.9,9352.4,9149,9308.3,199432200
2001-04-02,9372.2,9379.1,9160.7,9324.3,170977400
2001-04-03,9196,9254.2,9011.8,9011.8,207268600
2001-04-04,8955.3,9173.9,8784.8,9172.4,348840800
2001-04-05,9183.8,9401.7,9158,9340.2,327197200
2001-04-06,9458.9,9482.1,9210,9328.4,196781200
2001-04-09,9275.8,9493.5,9251.1,9453.5,156552000
2001-04-10,9487,9618.5,9436,9601.8,200525600
2001-04-11,9612.3,9684.8,9529.6,9613.9,195769200
2001-04-12,9610.1,9663.2,9564.5,9648.8,104777200
2001-04-17,9537.2,9573,9417.2,9526.5,165409200
2001-04-18,9615.7,9856.7,9614.5,9797.8,224730000
2001-04-19,9876.3,9904,9745.9,9798,252412600
2001-04-20,9773.8,9856.1,9535.3,9547.5,212181200
2001-04-23,9471.2,9530.2,9243.5,9269.4,251963800
2001-04-24,9285.2,9452.8,9261.8,9418.9,201209800
2001-04-25,9370.1,9410.7,9235.1,9350.4,166003200
2001-04-26,9411.4,9556.3,9351.5,9523.9,237578000
2001-04-27,9499,9708.6,9463.8,9634.6,224204200
2001-04-30,9641.7,9772.1,9623.5,9761,168731200
2001-05-02,9767.8,9833.1,9633.5,9633.5,172290800
2001-05-03,9665.2,9718.4,9461.2,9497.2,177546600
2001-05-04,9522.9,9583,9399.2,9542.7,182047800
2001-05-07,9624.2,9673.5,9558.2,9589.2,105529600
2001-05-08,9560.2,9707.8,9539.8,9658,154732600
2001-05-09,9605.6,9668,9497.6,9654.3,178904000
2001-05-10,9642.1,9854.6,9624.5,9781.5,218224600
2001-05-11,9740.6,9846.5,9657.7,9684.5,183807800
2001-05-14,9673.8,9702,9578.4,9602.2,181671600
2001-05-15,9630.4,9673.1,9536.2,9667.6,117781400
2001-05-16,9622.6,9637.1,9473.4,9588.1,231398200
2001-05-17,9696.3,9741.9,9642.1,9661.5,228890200
2001-05-18,9656.8,9755.6,9621.8,9728.4,216394200
2001-05-21,9727.3,9739.3,9583.9,9678.2,134873200
2001-05-22,9720.7,9747.1,9596.6,9626.9,232350800
2001-05-23,9602.5,9707.2,9575.2,9632.6,155161600
2001-05-24,9586,9671.4,9584.6,9616.2,112908400
2001-05-25,9621.4,9638.9,9422.2,9468.4,165250800
2001-05-28,9484.4,9576,9451.5,9545.6,77541200
2001-05-29,9548,9581.3,9455.8,9487.2,136796000
2001-05-30,9472,9526.3,9426.7,9439.9,175342200
2001-05-31,9424.5,9514.5,9370.6,9500.7,184716400
2001-06-01,9497,9498.9,9374.3,9399.4,176151800
2001-06-04,9446,9561.5,9441.8,9561.5,144894200
2001-06-05,9578.5,9601.8,9489.5,9601.8,142722800
2001-06-06,9620.3,9637.1,9516.9,9530.7,145215400
2001-06-07,9536.9,9600.5,9485.6,9516.8,154266200
2001-06-08,9574.7,9663.9,9570.6,9607.3,154000000
2001-06-11,9566.9,9657.6,9545.8,9606.8,158642000
2001-06-12,9616.6,9616.6,9432.1,9444,203517600
2001-06-13,9513.8,9538.5,9455.2,9522.5,184569000
2001-06-14,9465.7,9496.9,9443.4,9476.6,123030600
2001-06-15,9428.1,9481.8,9266.1,9363.3,290692600
2001-06-18,9301.9,9307.7,9007.4,9018.7,276146200
2001-06-19,9051.3,9105.4,9008.7,9047.9,249099400
2001-06-20,9038.8,9038.8,8862.8,9021.5,282510800
2001-06-21,9086.3,9086.7,8900.9,8920.9,267295600
2001-06-22,8954.2,9051.2,8855.9,8925.2,230010000
2001-06-25,8913.9,9026.3,8867.9,8964.3,181255800
2001-06-26,8955,8956.2,8758.4,8792.7,218783400
2001-06-27,8827.6,8890.7,8766.1,8787.6,216040000
2001-06-28,8816.8,8895,8634.1,8855.9,311520000
2001-06-29,8913,8913.1,8774.8,8878.4,308000000
2001-07-02,8849.5,9084,8827.7,9073.3,193600000
2001-07-03,9104.9,9104.9,8954.7,9015.9,205920000
2001-07-04,8963,8994.2,8850.9,8885,154880000
2001-07-05,8808.1,8893.7,8761.5,8787.6,185240000
2001-07-06,8731.6,8738.8,8456.4,8501.9,322080000
2001-07-09,8542.5,8577.1,8344.6,8526.2,225720000
2001-07-10,8550.6,8648.9,8448.6,8465.1,193600000
2001-07-11,8332.5,8370.5,8228.9,8266.1,276320000
2001-07-12,8399.2,8424.6,8074.5,8166.7,295240000
2001-07-13,8270.7,8313.8,8118.7,8303.9,238480000
2001-07-16,8311.2,8349.7,8217.2,8296.1,132880000
2001-07-17,8236.6,8387.6,8220.6,8372.7,217800000
2001-07-18,8402.3,8403.6,8148.6,8210.1,231440000
2001-07-19,8220.5,8354.2,8177.6,8354.2,209000000
2001-07-20,8283.5,8324.5,8237.2,8304.1,148720000
2001-07-23,8270.5,8463.7,8248.3,8378.9,159280000
2001-07-24,8331.8,8401.7,8295.1,8373.8,157520000
2001-07-25,8333.9,8360.6,8129.6,8153.5,209440000
2001-07-26,8207.2,8286.1,8157.5,8231,180840000
2001-07-27,8259.2,8313.9,8152.7,8217,178200000
2001-07-30,8255.9,8451.9,8251.8,8417.9,178640000
2001-07-31,8389.5,8480,8313.3,8480,188760000
2001-08-01,8519.9,8608.2,8462.8,8557.3,176440000
2001-08-02,8494.3,8684.9,8482.9,8608.7,202400000
2001-08-03,8607.2,8648.1,8558.6,8564.7,125840000
2001-08-06,8556.9,8669.7,8555.5,8636.2,132880000
2001-08-07,8605.6,8624.7,8489.1,8567.7,129800000
2001-08-08,8554.4,8560.3,8379.2,8439.2,181280000
2001-08-09,8332.1,8374.4,8278.8,8292,195800000
2001-08-10,8325.3,8387.6,8157.1,8203,201080000
2001-08-13,8277.7,8351,8189.8,8337.7,145640000
2001-08-14,8395.8,8505.8,8379,8450,157080000
2001-08-16,8378.3,8382.5,8242.3,8322.9,196680000
2001-08-17,8362.6,8383.6,8127.4,8200.1,201960000
2001-08-20,8174.7,8223.3,8083.8,8190.3,139920000
2001-08-21,8212.7,8265.1,8171.4,8196,167860000
2001-08-22,8219.2,8373.9,8155.8,8305.6,204160000
2001-08-23,8368.1,8423.1,8273.4,8401.3,175120000
2001-08-24,8383.7,8541.1,8382.4,8540.6,169400000
2001-08-27,8560.7,8627.9,8495.3,8515.6,93280000
2001-08-28,8529.6,8582.7,8345.4,8372.9,148280000
2001-08-29,8349.7,8478.3,8287.4,8425.3,143000000
2001-08-30,8410.4,8485,8232.1,8232.1,143000000
2001-08-31,8236.1,8334,8158.7,8321.1,178200000
2001-09-03,8373.9,8374.4,8119.8,8153,135080000
2001-09-04,8225,8306.1,8141.8,8291.2,163680000
2001-09-05,8216.2,8259.3,8092.1,8117.3,188320000
2001-09-06,8170.8,8176.2,7890.8,7904.7,238920000
2001-09-07,7897.8,7950.1,7705.2,7727.2,305800000
2001-09-10,7709.7,7784.2,7522.8,7678.7,251680000
2001-09-11,7720.7,7776.3,7150.6,7328.4,276320000
2001-09-12,6887.9,7405.4,6887.9,7336.7,250360000
2001-09-13,7290.9,7357.2,7243.2,7338.7,263560000
2001-09-14,7283.1,7391.6,6909.1,6911.8,288200000
2001-09-17,6825.5,7094.8,6660.6,7094.8,348304000
2001-09-18,6987.8,7046.2,6838.3,7043.8,269720000
2001-09-19,7030,7105,6885.2,6933.6,344520000
2001-09-20,6945.4,7001.6,6696.3,6725.3,318120000
2001-09-21,6593.1,6638.8,6260.1,6498.4,496760000
2001-09-24,6583.3,6908.1,6583.3,6885.7,312400000
2001-09-25,6930.7,7041.1,6768.8,7000.5,342760000
2001-09-26,6961.2,7145.3,6908,7050.9,297440000
2001-09-27,7013.4,7197.9,6961.9,7197.9,275440000
2001-09-28,7272.3,7368.2,7255.8,7314,273680000
2001-10-01,7341,7341,7128.5,7193.1,249920000
2001-10-02,7197.9,7312.1,7102,7309.9,248160000
2001-10-03,7284.3,7330.7,7144.3,7245,267520000
2001-10-04,7357,7466.3,7326,7466.3,298760000
2001-10-05,7351.5,7385.7,7125.7,7169.3,362560000
2001-10-08,7054.5,7233.1,6925.9,7200,248600000
2001-10-09,7192.6,7313.2,7122.2,7278.4,227480000
2001-10-10,7239.1,7529.6,7189.8,7529.6,272800000
2001-10-11,7570.1,7739.2,7533.3,7553.1,288200000
2001-10-15,7508.6,7551.5,7427,7511.9,252560000
2001-10-16,7546.5,7716.1,7515.9,7643.7,256080000
2001-10-17,7745,7935.2,7743.7,7918.6,330880000
2001-10-18,7744.6,7882,7721.5,7802.3,230120000
2001-10-19,7811.1,7843.5,7547.6,7590.7,267520000
2001-10-22,7677.8,7780.4,7585.1,7780.4,166760000
2001-10-23,7855.3,7963.1,7827.7,7963.1,293040000
2001-10-24,7893.9,8126.1,7888.3,8096.7,277640000
2001-10-25,8125.8,8176.6,7817.9,7879.3,248160000
2001-10-26,7975.8,8001.9,7900.5,7958.3,216480000
2001-10-29,7953.1,7959.7,7779.9,7792.7,201960000
2001-10-30,7639.2,7673.3,7550.1,7562.5,263560000
2001-10-31,7554.1,7826.4,7514.9,7774.3,280720000
2001-11-01,7751.2,7765,7605.5,7754.8,146960000
2001-11-02,7805.1,7817.2,7602.7,7677.5,201960000
2001-11-05,7726.9,7946.7,7712,7926,186560000
2001-11-06,8022.8,8070.5,7960.2,8017.8,269720000
2001-11-07,8019.3,8118.4,7939.6,8118.4,256520000
2001-11-08,8123.8,8416.7,8095.9,8363.3,305360000
2001-11-09,8253.1,8285.8,8192.4,8222,179080000
2001-11-12,8240.5,8268.7,7958.2,8059.8,212960000
2001-11-13,8171.9,8405.4,8159.1,8383.1,256520000
2001-11-14,8418.5,8578.1,8364.5,8463.6,316800000
2001-11-15,8473.8,8611.1,8389.4,8500.3,340120000
2001-11-16,8470.3,8550.5,8383.7,8536.6,281600000
2001-11-19,8552.1,8742.7,8551.8,8691.1,224400000
2001-11-20,8709.2,8710.6,8487.7,8540.6,242880000
2001-11-21,8411.3,8549.5,8387.9,8425.4,237600000
2001-11-22,8475.7,8542.3,8450.6,8506.1,167200000
2001-11-23,8547,8577.3,8430.3,8531.7,187880000
2001-11-26,8616.2,8651.8,8523,8563.1,216920000
2001-11-27,8597,8661.4,8439,8439.3,289080000
2001-11-28,8410.6,8518.9,8332.8,8348.3,204600000
2001-11-29,8291.2,8415.8,8233.3,8272.9,235400000
2001-11-30,8350,8364.7,8226.8,8364.7,269280000
2001-12-03,8253.9,8302.9,8131.6,8302.9,197560000
2001-12-04,8348.3,8514.6,8336.6,8514.6,234960000
2001-12-05,8552.7,8825.5,8552.6,8825.5,311520000
2001-12-07,8813.2,8876,8692.7,8703.2,253000000
2001-12-10,8660.5,8664.6,8542.3,8559.9,167200000
2001-12-11,8518.8,8690.6,8497.1,8636.7,256960000
2001-12-12,8696.3,8711.4,8521.8,8532.5,213400000
2001-12-13,8578.6,8587.1,8319.5,8319.5,216920000
2001-12-14,8302.2,8363.3,8256.5,8281.6,205480000
2001-12-17,8299.4,8579.5,8278,8543.1,187880000
2001-12-18,8559.4,8605,8459.8,8474.1,213400000
2001-12-19,8446.1,8526.8,8272.7,8327,334400000
2001-12-20,8199.4,8263.8,8129.2,8232.8,337480000
2001-12-21,8169.5,8318.3,8099.5,8284.9,337040000
2001-12-27,8273.4,8440.5,8268.2,8434.9,214280000
2001-12-28,8445.9,8519.7,8397.6,8397.6,221760000
2002-01-02,8330.8,8446.6,8247.7,8377.1,177760000
2002-01-03,8441.7,8575.8,8408.8,8554.7,218680000
2002-01-04,8571.6,8608.5,8416.3,8463.1,275000000
2002-01-07,8356.3,8506.2,8156.6,8177.3,315040000
2002-01-08,8140.7,8262.4,8105.1,8186.6,278520000
2002-01-09,8196.8,8234.5,7968.5,8066.1,267520000
2002-01-10,8005.4,8011.1,7835.3,7935.4,337920000
2002-01-11,7921.8,8085.8,7914,7983.1,280280000
2002-01-14,7944.8,7944.8,7759.7,7800.3,235840000
2002-01-15,7792.7,7975.3,7737.7,7948.7,290400000
2002-01-16,7892.9,7905.2,7783.1,7804.1,263120000
2002-01-17,7849.4,8014.5,7848.5,7977.5,265320000
2002-01-18,7931.4,8021,7898.4,8008.8,219560000
2002-01-21,8008.7,8049.8,7879.2,7902.5,139040000
2002-01-22,7911.9,8090.4,7825.9,8033.1,237160000
2002-01-23,7965.8,8078.3,7926.6,8078.3,230560000
2002-01-24,8109.1,8232.8,8045.6,8213.3,258720000
2002-01-25,8217.4,8228.5,8103.4,8185,195800000
2002-01-28,8201,8293.3,8196.6,8273.1,220880000
2002-01-29,8293.8,8319.6,8163.6,8178.4,212960000
2002-01-30,8088.7,8088.7,7974,8019.7,251240000
2002-01-31,8112.3,8140.3,8006.7,8050.4,194480000
2002-02-01,8123.5,8189.2,8067,8171.1,178640000
2002-02-04,8120.6,8122.3,7986.2,8014.3,274120000
2002-02-05,7965.5,7966.4,7778.5,7852.7,260480000
2002-02-06,7882.6,7885.4,7693.9,7708.1,283360000
2002-02-07,7709.9,7872.4,7645.6,7872.4,256960000
2002-02-08,7842.5,7888.6,7771.3,7829.8,182600000
2002-02-11,7909.5,7963.4,7798.5,7819.7,191840000
2002-02-12,7913.2,7913.2,7718.5,7787.8,248160000
2002-02-13,7789.7,7886.8,7711.4,7867.2,249040000
2002-02-14,7883.9,8022.7,7832.6,8021.4,301400000
2002-02-15,8006.5,8024.6,7917.5,7920.4,279400000
2002-02-18,7884.9,7977.2,7832.4,7832.4,189640000
2002-02-19,7825.2,7828.3,7700.1,7708.6,250360000
2002-02-20,7703.5,7783.7,7646.6,7716.4,253440000
2002-02-21,7804,7829.7,7708.1,7736.5,219120000
2002-02-22,7703.9,7705.3,7628,7662.4,207240000
2002-02-25,7713.7,7780,7669.9,7775.1,149160000
2002-02-26,7848.3,7918.2,7805.3,7847,212960000
2002-02-27,7899.8,8101.4,7883.5,8101.4,264440000
2002-02-28,8038.5,8204.5,7984.2,8135.5,254320000
2002-03-01,8118.4,8254.4,8083.8,8230.7,209880000
2002-03-04,8312.6,8395.2,8299,8385,279400000
2002-03-05,8374,8413.5,8274.8,8307.2,243760000
2002-03-06,8276.5,8346.1,8230.8,8320.5,237600000
2002-03-07,8374.5,8469,8332.2,8382.2,254760000
2002-03-08,8355.5,8447.8,8347.3,8369.7,264880000
2002-03-11,8404.9,8422.1,8260.7,8317.9,228360000
2002-03-12,8294.2,8301.9,8207.4,8225.9,220440000
2002-03-13,8256,8313.9,8177.8,8199,261360000
2002-03-14,8178.6,8272.4,8178.5,8253.3,189640000
2002-03-15,8230,8321.9,8183.2,8318.8,315480000
2002-03-18,8358.4,8409.3,8336.4,8394.7,204160000
2002-03-19,8403.7,8471.3,8391.2,8471.3,146960000
2002-03-20,8437,8481.1,8365.4,8390.1,181280000
2002-03-21,8344.2,8397.4,8295.5,8334.4,187440000
2002-03-22,8381.4,8411.4,8304.5,8346,145200000
2002-03-25,8285.1,8330.5,8166.3,8167.2,207680000
2002-03-26,8144,8155.7,8074.6,8123.2,355080000
2002-03-27,8163.7,8166.6,8066,8158,272800000
2002-03-28,8155.9,8291.1,8154.5,8249.7,152680000
2002-04-02,8235.8,8260.5,8145.7,8202.1,253000000
2002-04-03,8170.8,8265,8094.9,8236.1,215600000
2002-04-04,8194.6,8248.5,8126,8164.7,200200000
2002-04-05,8161.7,8236.9,8155.3,8170.1,200640000
2002-04-08,8156.1,8162.7,7933.1,7976.1,259160000
2002-04-09,8042.7,8098.7,8021.4,8038.5,228800000
2002-04-10,8003.8,8128.1,7956.3,8098.2,205040000
2002-04-11,8124,8146,7962.7,7971.1,261360000
2002-04-12,8000,8057.7,7958.6,8027.3,223960000
2002-04-15,8032.8,8122.8,7979.9,8116.9,193600000
2002-04-16,8136.7,8353.5,8127.4,8353.5,280720000
2002-04-17,8392.2,8442.2,8362.8,8393.8,254320000
2002-04-18,8377.4,8470.8,8315.9,8348.1,230120000
2002-04-19,8354.9,8428.5,8289.1,8420.4,246400000
2002-04-22,8359.3,8392.4,8311.5,8363.5,183480000
2002-04-23,8364.6,8400.3,8319.9,8356.9,211200000
2002-04-24,8305.6,8364.6,8270,8325,230120000
2002-04-25,8272.9,8311,8133.6,8171.1,262680000
2002-04-26,8214.2,8270.5,8152.5,8182,226160000
2002-04-29,8152.5,8181.9,8042.2,8146.3,187000000
2002-04-30,8120.8,8183.4,8063.3,8154.4,253440000
2002-05-02,8202.2,8229.7,8014.5,8048,264440000
2002-05-03,8025,8118.7,7970.9,8019,308000000
2002-05-06,8041.2,8055.9,7945.9,7945.9,169840000
2002-05-07,7881.9,7954.4,7788.1,7910.7,284680000
2002-05-08,7984.5,8093.8,7970.7,8087.9,308000000
2002-05-09,8148.8,8165.3,8030.3,8041.4,232320000
2002-05-10,8026.9,8032.6,7869.3,7897.1,237600000
2002-05-13,7891.3,8020.2,7810.7,7998.1,189200000
2002-05-14,8026.4,8133.5,7965.8,8103.6,216480000
2002-05-15,8134.8,8166.4,8059.6,8162.1,220000000
2002-05-16,8118.5,8168.9,8066.7,8088.1,282480000
2002-05-17,8137.1,8193.4,8083.9,8090.6,251680000
2002-05-20,8108.7,8122.9,7979.6,8000,139040000
2002-05-21,7974.2,8039.9,7939.6,7950,208120000
2002-05-22,7919.9,7942.7,7837.3,7857.1,264440000
2002-05-23,7890.5,7931.1,7833.9,7902.1,236280000
2002-05-24,7945.1,7985.2,7926.6,7950.2,165000000
2002-05-27,7925.9,8024.2,7925.9,7993,114400000
2002-05-28,8023.3,8054.7,7903.1,7925.1,176440000
2002-05-29,7920.1,7979.7,7911,7946.7,212080000
2002-05-30,7935.4,7950.5,7809.7,7854.8,203280000
2002-05-31,7884.5,7957.1,7845.8,7949.9,234960000
2002-06-03,7917.5,8016.8,7890.4,7899.7,181720000
2002-06-04,7827.6,7829.1,7660.8,7667,256960000
2002-06-05,7726.2,7727.7,7588.6,7619.1,203720000
2002-06-06,7665.1,7703.7,7554.8,7577.5,237160000
2002-06-07,7473,7495,7399.6,7480.6,377080000
2002-06-10,7542.6,7549.6,7440.4,7483.1,165440000
2002-06-11,7510.9,7571.1,7430.3,7553.9,239800000
2002-06-12,7439.9,7485,7381,7387.6,244640000
2002-06-13,7452.2,7488.6,7276.6,7296.5,237600000
2002-06-14,7286.5,7286.5,7014.2,7128.2,300520000
2002-06-17,7180.2,7333,7151.9,7333,208560000
2002-06-18,7390.9,7398.2,7276.8,7350.8,245520000
2002-06-19,7231.3,7247.7,7161.1,7212.7,222640000
2002-06-20,7144.1,7192.8,7038.8,7060.3,222200000
2002-06-21,6971.2,7056,6850.4,6925.5,379720000
2002-06-24,6894.7,6946.7,6638.6,6651.4,296560000
2002-06-25,6759,6836.4,6729.2,6773.6,330880000
2002-06-26,6716.1,6716.1,6433.6,6683.4,339680000
2002-06-27,6797.8,6802.3,6644.5,6695.8,364760000
2002-06-28,6810.3,6933,6799.5,6913,335280000
2002-07-01,6851.4,6999.3,6796.1,6893.6,249480000
2002-07-02,6794.2,6837.5,6713.4,6713.4,290400000
2002-07-03,6738.7,6807.2,6579.7,6592.2,282040000
2002-07-04,6685.6,6717,6635.3,6686.6,212520000
2002-07-05,6752.6,7078.4,6744.8,7078.4,347160000
2002-07-08,7009.8,7165.1,6996.9,7133.8,242000000
2002-07-09,7110.3,7164.6,6927.8,6997.7,258280000
2002-07-10,6915.2,6997.4,6838.9,6858.3,226600000
2002-07-11,6737.3,6776,6631.1,6637.7,259160000
2002-07-12,6800,6831.9,6633.3,6724.6,223080000
2002-07-15,6726.9,6777.2,6408.3,6420.9,238480000
2002-07-16,6557.3,6579.6,6271.8,6421.2,360360000
2002-07-17,6411.9,6729.4,6379.8,6660.6,337480000
2002-07-18,6703.5,6861.7,6639.6,6751.6,428560000
2002-07-19,6659.4,6659.4,6420.4,6420.4,313280000
2002-07-22,6374,6458.5,6251.9,6251.9,296560000
2002-07-23,6309.4,6433.3,6105.8,6158.6,374000000
2002-07-24,6074.3,6179.2,5824.2,6004.5,577720000
2002-07-25,6365.5,6369,6166.5,6310.1,434280000
2002-07-26,6239.6,6313.5,6118.4,6303.4,314160000
2002-07-29,6361.9,6659.8,6260.1,6659.8,300520000
2002-07-30,6672.8,6743.5,6322.3,6322.3,422400000
2002-07-31,6369,6507.5,6213.8,6249.3,427680000
2002-08-01,6250.4,6364,6037.6,6074.9,329560000
2002-08-02,6089.4,6146.9,6029.3,6114.1,293040000
2002-08-05,6145.4,6176.6,5963.2,5963.2,242880000
2002-08-06,5879.4,6220.9,5815.6,6168.6,343640000
2002-08-07,6209,6269,6058.9,6091.7,397320000
2002-08-08,6184.9,6421.7,6172.2,6396.1,363440000
2002-08-09,6453.5,6495.7,6321,6400.3,274560000
2002-08-12,6375.4,6384.5,6207.4,6221.1,140800000
2002-08-13,6235.2,6280.6,6136.9,6271.4,177320000
2002-08-14,6137.1,6247.1,6086.5,6104.6,185680000
2002-08-16,6278,6345.7,6175.2,6326.6,264440000
2002-08-19,6268.1,6583.5,6259,6583,189200000
2002-08-20,6556.2,6606.3,6453.8,6466.3,176880000
2002-08-21,6442.9,6624.7,6431.2,6528.1,210320000
2002-08-22,6575.8,6683.5,6539.7,6678.8,208560000
2002-08-23,6688.5,6707.5,6566.1,6590.1,187880000
2002-08-26,6538.9,6650.3,6515.4,6534.1,93720000
2002-08-27,6594.5,6727.2,6552.7,6703.1,217800000
2002-08-28,6613.2,6617.4,6460.3,6472.7,189640000
2002-08-29,6477.7,6482.8,6332.4,6370.9,207680000
2002-08-30,6422.7,6450.3,6316.1,6435.7,265760000
2002-09-02,6433,6433,6327.1,6341.3,122760000
2002-09-03,6312,6315.3,6141.2,6141.9,250800000
2002-09-04,6098.5,6211.6,6040.4,6165.1,223080000
2002-09-05,6225,6230.8,5989.8,6080.4,305360000
2002-09-06,6079.9,6261.6,6020,6261.6,183040000
2002-09-09,6218.1,6232,6115,6143.3,181720000
2002-09-10,6197.8,6325.4,6191.9,6295.7,161920000
2002-09-11,6339.4,6514.5,6257.2,6492,243760000
2002-09-12,6395.3,6435.9,6242.8,6251.1,204600000
2002-09-13,6246.6,6250.8,6045.4,6141.3,301400000
2002-09-16,6166.9,6205,6063.2,6087,283580000
2002-09-17,6250.7,6280.2,6071.7,6082,276760000
2002-09-18,6011.5,6020.8,5898.7,5905.5,322960000
2002-09-19,5930.1,5992.5,5814.5,5819,289960000
2002-09-20,5785.3,5861.3,5715.3,5761.1,436480000
2002-09-23,5761,5845,5520.3,5580.1,346720000
2002-09-24,5571.6,5637.2,5358.6,5390.9,349360000
2002-09-25,5318.4,5545.2,5293.5,5447.4,328240000
2002-09-26,5557.5,5682.4,5488.1,5682.4,291280000
2002-09-27,5654.1,5716.8,5573.6,5630.6,238040000
2002-09-30,5475.8,5493,5304.7,5431.7,348920000
2002-10-01,5477.2,5484.4,5324.8,5368.6,308000000
2002-10-02,5518,5614.4,5454.7,5614.4,340120000
2002-10-03,5510.4,5679.6,5497.6,5551.7,249480000
2002-10-04,5540.9,5629.4,5470.6,5499.2,300960000
2002-10-07,5426.4,5544.6,5375.6,5464.3,264440000
2002-10-08,5485.3,5599.4,5432.4,5454.1,323400000
2002-10-09,5489.4,5516.7,5333.3,5364.5,333080000
2002-10-10,5294.8,5462.6,5266.9,5447.6,380600000
2002-10-11,5482.1,5665.6,5471.1,5661,380600000
2002-10-14,5641.7,5742.3,5568.3,5603.3,274120000
2002-10-15,5670.9,5898.6,5665.6,5889.4,361680000
2002-10-16,5813.4,6014.9,5808.8,5865.4,337920000
2002-10-17,5943.6,6074.1,5930.4,6023.5,387200000
2002-10-18,6105.2,6123.7,5874.3,6010.8,341880000
2002-10-21,5998.2,6064.4,5926.9,6031.4,198000000
2002-10-22,6075.9,6146,6009.7,6040.8,306680000
2002-10-23,6058.7,6132.7,5878.5,5881.4,258720000
2002-10-24,5972.2,6054.2,5936.3,6054.2,240240000
2002-10-25,5964.4,6092.5,5907.4,6092.5,277640000
2002-10-28,6164.1,6262,6151.4,6164.6,285120000
2002-10-29,6110.6,6200.9,6005.9,6005.9,304480000
2002-10-30,6087.8,6091.6,5944.3,6038.1,278960000
2002-10-31,6073.5,6186.9,6028.5,6139.4,322960000
2002-11-04,6271.7,6366.2,6223.7,6366.2,374880000
2002-11-05,6321.1,6394.7,6257.4,6369.1,295240000
2002-11-06,6449.7,6459.9,6238.5,6319.1,330000000
2002-11-07,6339.3,6378.2,6096.4,6115.6,333520000
2002-11-08,6031.2,6168.9,6031.2,6074.2,254760000
2002-11-11,6069.1,6110.4,5978.6,6060,183480000
2002-11-12,6068.6,6161.8,6053.3,6141.9,264440000
2002-11-13,6096.1,6133.5,6010.8,6133.5,244200000
2002-11-14,6148.7,6326.5,6051.7,6271.7,290840000
2002-11-15,6317.6,6358.5,6250.8,6250.8,251680000
2002-11-18,6251.6,6391.8,6250.6,6356.3,212960000
2002-11-19,6303.4,6321.8,6267.9,6299.3,174240000
2002-11-20,6313.1,6350,6183,6264.3,227920000
2002-11-21,6350.7,6508.5,6344.3,6498.9,304480000
2002-11-22,6502.6,6560,6444.6,6539.2,239800000
2002-11-25,6581,6632.7,6527.1,6580.7,230560000
2002-11-26,6596.8,6605.5,6449.2,6471.5,300080000
2002-11-27,6441.9,6700.1,6420.2,6700.1,274560000
2002-11-28,6708.2,6766.8,6650.4,6704.1,200640000
2002-11-29,6709,6760.9,6652.3,6685.6,266640000
2002-12-02,6659.6,6848.8,6657.5,6736.3,295680000
2002-12-03,6722.9,6772.6,6582.4,6582.4,257840000
2002-12-04,6570.1,6584.9,6499.9,6512.8,276320000
2002-12-05,6563.4,6656,6405.2,6425.3,291280000
2002-12-09,6380.5,6454.4,6275.8,6291,313720000
2002-12-10,6263.9,6371.2,6261.9,6332.1,240680000
2002-12-11,6385.8,6398.1,6284.8,6371.5,274560000
2002-12-12,6381.5,6385.5,6232.4,6251.6,257400000
2002-12-13,6272.9,6274.4,6094.3,6120.6,298760000
2002-12-16,6091.2,6318.4,6068.7,6311.4,221760000
2002-12-17,6329.2,6342.6,6226.4,6266.6,222200000
2002-12-18,6253.5,6270.4,6149.9,6155.8,222640000
2002-12-19,6205.1,6249.8,6074.1,6168.3,290400000
2002-12-20,6208.6,6253.4,6131.9,6208,433400000
2002-12-23,6214.3,6250.8,6178.7,6240.2,161920000
2002-12-27,6147.9,6211.6,6081.3,6081.3,179520000
2002-12-30,6037.7,6065,5981.1,6036.9,197120000
2003-01-02,6050.6,6284,6032.6,6284,198880000
2003-01-03,6285.4,6331,6208.5,6237.3,184800000
2003-01-07,6349.9,6385.3,6299.2,6349.3,276320000
2003-01-08,6315.6,6466.3,6309.8,6377.2,335720000
2003-01-09,6330.6,6446.8,6237.4,6433,266200000
2003-01-10,6414.4,6475.6,6347,6438.9,314160000
2003-01-13,6469.9,6576.2,6467.7,6534.7,293920000
2003-01-14,6564.9,6589.2,6503.9,6589.2,260920000
2003-01-15,6619.2,6645.5,6544.3,6566.8,342760000
2003-01-16,6508.5,6610.6,6498.5,6610.6,293920000
2003-01-17,6558.5,6570.8,6422,6458.2,354640000
2003-01-20,6408.3,6483.5,6387.1,6390.8,200640000
2003-01-21,6443.9,6502.3,6338.1,6346.3,247720000
2003-01-22,6337.7,6352.6,6227.1,6249.7,362560000
2003-01-23,6314.2,6383.6,6274,6310.2,304480000
2003-01-24,6341,6378.2,6261.8,6268.9,282040000
2003-01-27,6230.5,6235,6022.4,6022.4,366080000
2003-01-28,6069.2,6086.9,5918.1,5955.4,362560000
2003-01-29,5964.7,5964.7,5789.8,5941,381480000
2003-01-30,5959.2,6039.1,5935.2,6019.6,381040000
2003-01-31,5911.8,5967.6,5888.7,5947.7,378840000
2003-02-03,5989.4,6042.8,5977.4,6017.2,229680000
2003-02-04,6009.7,6010.9,5872.5,5872.9,256960000
2003-02-05,5886,6002.6,5816.6,6002.6,413600000
2003-02-06,5907.6,5975.4,5828.2,5885.6,273240000
2003-02-07,5898.1,5898.1,5782.3,5809.3,238920000
2003-02-10,5821.5,5830.2,5741.9,5787.6,229680000
2003-02-11,5846.5,5932.6,5837.4,5923.3,251680000
2003-02-12,5871.3,5879.4,5822,5840.2,236280000
2003-02-13,5793.4,5899.2,5765.1,5817.6,256960000
2003-02-14,5840.6,6031.6,5831,5972.8,231440000
2003-02-17,6052,6106.3,6040.3,6082.9,176000000
2003-02-18,6080.7,6186.9,6048,6165,264880000
2003-02-19,6136.2,6148.4,6036.8,6036.8,262240000
2003-02-20,6065.8,6123.9,5956.9,5989.3,256960000
2003-02-21,5981.5,6043.2,5941.5,6043.2,205920000
2003-02-24,6065,6073.4,5952.1,5952.1,212080000
2003-02-25,5911.8,5924.3,5793.7,5803.2,295240000
2003-02-26,5878.5,5896.6,5749.3,5782,318120000
2003-02-27,5813.4,5903.1,5771.5,5887.7,296560000
2003-02-28,5873.8,5999.4,5834.1,5999.4,286440000
2003-03-03,6025.7,6112.8,5979.3,5987.2,239360000
2003-03-04,5953.1,5953.1,5820,5861.8,231000000
2003-03-05,5823.7,5892.2,5799.3,5879.8,212520000
2003-03-06,5886.6,5909.5,5804.4,5816.9,267080000
2003-03-07,5798.4,5812.5,5711.4,5716.5,345840000
2003-03-10,5749.4,5756,5569.4,5569.4,297880000
2003-03-11,5593.3,5653.8,5534.5,5606.4,330000000
2003-03-12,5630.3,5637.5,5447.7,5452.4,376640000
2003-03-13,5509.9,5670.7,5509.6,5670.7,317240000
2003-03-14,5721.8,5905.3,5707.8,5904.9,414920000
2003-03-17,5744.8,6102.8,5719.9,6064.5,414480000
2003-03-18,6084.2,6206.9,6039.9,6089.6,519200000
2003-03-19,6128.8,6258.4,6075.3,6171.3,312840000
2003-03-20,6127,6192.5,6038.8,6102.1,302720000
2003-03-21,6153.7,6258.5,6135.6,6258,443520000
2003-03-24,6162.1,6169.5,5989,6005,275000000
2003-03-25,5965.2,6146.8,5882.1,6123.8,341000000
2003-03-26,6168.7,6228.6,6085.7,6142.8,305800000
2003-03-27,6064.1,6101.5,5999.1,6022.4,250800000
2003-03-28,6049,6064.9,5942.9,6029.2,211200000
2003-03-31,5919.5,5921.1,5828.6,5870.5,291280000
2003-04-01,5900.8,5965.7,5893.3,5953.2,250360000
2003-04-02,6030.9,6186.6,6028.7,6174.5,323400000
2003-04-03,6198,6302.2,6158.7,6238,381040000
2003-04-04,6230.1,6361,6178.2,6324.1,359040000
2003-04-07,6476.1,6567.1,6434.4,6454.2,458920000
2003-04-08,6387,6478.4,6378.5,6397.3,338360000
2003-04-09,6357.8,6541.9,6321.3,6468.5,411840000
2003-04-10,6375.4,6474.3,6366.9,6407.8,286880000
2003-04-11,6437.5,6511.5,6426.5,6442.3,313280000
2003-04-14,6425.6,6506,6377.5,6488.6,216480000
2003-04-15,6534,6590,6470.7,6560.8,235840000
2003-04-16,6603,6629.2,6498.6,6503.1,256520000
2003-04-17,6458.6,6575.4,6441.8,6574.4,167640000
2003-04-22,6546.4,6592,6492.9,6577.6,190520000
2003-04-23,6647,6667.2,6543.8,6587.4,297440000
2003-04-24,6575.4,6642.5,6517.6,6526.9,393360000
2003-04-25,6529.4,6567.8,6454.6,6492.5,217800000
2003-04-28,6466.5,6620.1,6453.4,6607.8,269280000
2003-04-29,6641.6,6674.7,6557.2,6557.2,363440000
2003-04-30,6576.3,6598.3,6489.5,6489.5,376200000
2003-05-02,6471.9,6474,6339.3,6456.4,396440000
2003-05-05,6503.4,6563.7,6474.9,6491.3,205920000
2003-05-06,6486.6,6576.7,6470,6568.7,319440000
2003-05-07,6550.5,6578.1,6405.9,6429,370040000
2003-05-08,6441.1,6448.6,6293.9,6300.5,325160000
2003-05-09,6336.3,6390,6259.9,6387.8,275880000
2003-05-12,6428.8,6430.8,6315.1,6395,236280000
2003-05-13,6415.4,6441.4,6331.3,6376,269720000
2003-05-14,6353.9,6445,6346.8,6363.4,297880000
2003-05-15,6368.3,6431.8,6340.1,6413.8,203280000
2003-05-16,6419.8,6488.3,6394.4,6481.5,235840000
2003-05-19,6421.9,6429.6,6269.1,6279.6,245520000
2003-05-20,6296.6,6344.5,6234.5,6298.1,255200000
2003-05-21,6302.5,6308.6,6177.8,6198.9,301840000
2003-05-22,6252.9,6317.9,6214.3,6317.9,239800000
2003-05-23,6346.7,6377.1,6287,6346.2,212960000
2003-05-26,6367.6,6405.7,6331.3,6338.2,111320000
2003-05-27,6332.7,6379.1,6252,6363.6,199320000
2003-05-28,6413.3,6476.5,6402.6,6472.9,337480000
2003-05-29,6442.6,6532.6,6439.3,6483,238480000
2003-05-30,6470.2,6558.5,6438.7,6508.5,338800000
2003-06-02,6551.5,6618.7,6542.4,6595.4,297440000
2003-06-03,6526.4,6562.9,6491.7,6562.9,278080000
2003-06-04,6593.6,6658,6561.6,6637.7,316800000
2003-06-05,6658.4,6679.4,6563.5,6591.1,300520000
2003-06-06,6622.3,6728.7,6622.2,6717.7,317680000
2003-06-09,6672.3,6703.7,6635.5,6670.1,163680000
2003-06-10,6642.8,6726.7,6635.1,6696.8,242000000
2003-06-11,6721.3,6791.2,6676.9,6791.2,317680000
2003-06-12,6801,6858.9,6795.6,6849.1,329560000
2003-06-13,6855.7,6936.4,6813.8,6857.2,318120000
2003-06-16,6812.9,6960.9,6787.9,6960.9,285120000
2003-06-17,7011.1,7032.3,6940.4,6977.1,376640000
2003-06-18,6979.8,7030.4,6958.6,7015.8,307120000
2003-06-19,7008.7,7019.8,6900.4,6908.6,337920000
2003-06-20,6902,7081.6,6883.2,7081.6,462981200
2003-06-23,6963.2,7019.4,6906.9,6919.7,259168800
2003-06-24,6925.9,6953.6,6853.3,6871.4,279787200
2003-06-25,6908.4,6953.3,6869.1,6941.3,339495200
2003-06-26,6885.5,6972.7,6877.3,6944.6,226996000
2003-06-27,6986.6,6999.7,6918.6,6970.1,224939000
2003-06-30,6953,6993.6,6844.8,6862,392339200
2003-07-01,6877.5,6883.3,6735.3,6739.1,363640200
2003-07-02,6826.5,6866.7,6809.5,6830.9,314813400
2003-07-03,6848.8,6872,6735.7,6795.3,308941600
2003-07-04,6776.2,6830.1,6771.2,6800.4,164269600
2003-07-07,6830.2,6964.5,6830.2,6944.6,308156200
2003-07-08,6948.5,7006.3,6919.9,6965.7,295308200
2003-07-09,6967.2,6989.3,6890.8,6915.7,275279400
2003-07-10,6900.7,6910.2,6835.3,6838.5,255197800
2003-07-11,6816,6968.6,6813.9,6968.6,219133200
2003-07-14,6993.1,7062.8,6953.4,7046,240072800
2003-07-15,7020,7051.6,6971.7,7000,297926200
2003-07-16,7022.7,7053.8,6917,6932.8,294951800
2003-07-17,6931.6,6964.8,6889.1,6945.3,256830200
2003-07-18,6934.7,6965.4,6887.9,6900.4,283456800
2003-07-21,6943.5,6960.6,6800.3,6825.2,204927800
2003-07-22,6842.1,6882.5,6811.4,6862.4,204562600
2003-07-23,6894.9,6902.6,6833.1,6868,301309800
2003-07-24,6893,6989,6870.8,6981.1,323714600
2003-07-25,6935.8,6969,6874.6,6903.8,181502200
2003-07-28,6969.3,7021.9,6962.4,6996.7,203709000
2003-07-29,6970.3,7034.5,6879,6924,232225400
2003-07-30,6925.1,7010.1,6917.4,6984.3,254535600
2003-07-31,7013.3,7067.9,6941,7061.7,382797800
2003-08-01,7027.8,7081,6973.4,6995.4,252577600
2003-08-04,6987,7036.1,6919.9,6945,203383400
2003-08-05,6978.1,7018.3,6960.6,6991.3,209079200
2003-08-06,6942,6957.8,6897.4,6924.3,275103400
2003-08-07,6950.8,6950.8,6876.8,6900.3,213202000
2003-08-08,6941.2,6978.8,6896.4,6930.8,176728200
2003-08-11,6944.4,6977.4,6930.2,6965.4,134835800
2003-08-12,6975.5,7019.7,6958.5,7015.3,145525600
2003-08-13,7047,7062.9,6969.2,6998.2,170038000
2003-08-14,7019.7,7110.3,7011.3,7110.3,235994000
2003-08-18,7140.1,7185,7127.5,7170.7,235474800
2003-08-19,7192.9,7221.5,7159.4,7192.4,203651800
2003-08-20,7179.4,7195.3,7146.7,7179.8,162551400
2003-08-21,7190.7,7238.8,7189.8,7214.9,204518600
2003-08-22,7204.6,7258.9,7185,7205.9,153949400
2003-08-25,7190,7190.3,7148.9,7166.4,109232200
2003-08-26,7178,7214.7,7111.2,7130,146533200
2003-08-27,7170.8,7173.5,7107.6,7143.3,154323400
2003-08-28,7143.2,7207.1,7138.2,7175.1,177377200
2003-08-29,7199.8,7213.1,7104,7111.3,254900800
2003-09-01,7156.4,7202.4,7145.8,7194.4,148009400
2003-09-02,7197.1,7220.9,7162.8,7203.9,184397400
2003-09-03,7226.6,7312.2,7226.6,7291.7,326220400
2003-09-04,7273.8,7298,7248.9,7265.7,218812000
2003-09-05,7263.5,7286,7203.8,7230.6,201062400
2003-09-08,7244,7300.2,7234.1,7287,193437200
2003-09-09,7312.3,7315.4,7203.9,7220,210555400
2003-09-10,7198,7212.1,7095,7116,288151600
2003-09-11,7102,7160.3,7081.7,7113.4,196138800
2003-09-12,7142.5,7145.4,7018.7,7022.9,256641000
2003-09-15,7055.6,7086.9,7031.5,7057.6,203970800
2003-09-16,7071.6,7132.2,7046.8,7132,203728800
2003-09-17,7167.4,7183,7139,7146.7,254672000
2003-09-18,7144.9,7195.7,7130.8,7195.7,314560400
2003-09-19,7213.5,7218.7,7090.2,7102.7,460554600
2003-09-22,7068,7069.2,6935.4,6953.3,303949800
2003-09-23,6985.9,6986,6876.5,6953.1,332921600
2003-09-24,6989,6996.6,6892.4,6909,322982000
2003-09-25,6850.2,6895.7,6826.8,6895.7,334263600
2003-09-26,6870.5,6891.1,6790.5,6809.4,333484800
2003-09-29,6812.1,6836.3,6738.5,6772,228118000
2003-09-30,6798.8,6798.8,6664.7,6703.6,378052400
2003-10-01,6722.3,6751,6701.7,6751,302456000
2003-10-02,6828.1,6840.7,6733.6,6762.4,316131200
2003-10-03,6768.8,6922.3,6767.2,6922.3,318720600
2003-10-06,6911,6918.6,6868.7,6894.2,242836000
2003-10-07,6908.7,6908.7,6839.5,6894.1,220855800
2003-10-08,6867.7,6957.4,6854.3,6924.3,267568400
2003-10-09,6940,7019.1,6894.3,7019.1,269288800
2003-10-10,7013.2,7041.3,6951,6974.7,292859600
2003-10-13,6997,7065.2,6993.5,7063.1,179326400
2003-10-14,7078.3,7082.7,7017.6,7040.7,193740800
2003-10-15,7053.7,7106.8,7034.1,7043.5,271394200
2003-10-16,7027.2,7086.2,7014.4,7034.3,236867400
2003-10-17,7053.7,7067.3,6973.7,6993.6,230958200
2003-10-20,6971.9,7014.9,6960.8,6984.8,212808200
2003-10-21,7017.3,7039.5,6977.2,7007.4,217443600
2003-10-22,7003.8,7028.6,6914.6,6914.6,235620000
2003-10-23,6860.2,6893.4,6812.8,6879.9,261679000
2003-10-24,6876.7,6895.5,6827.8,6869,178065800
2003-10-27,6907,6966.2,6898.4,6951,190641000
2003-10-28,6961.6,7028.9,6957.9,7023.8,259446000
2003-10-29,7064.2,7070.2,7010.4,7030.4,176057200
2003-10-30,7017.7,7152.8,7009.9,7119.1,385803000
2003-10-31,7079.8,7143.2,7072.2,7129.5,344062400
2003-11-03,7138.2,7216.1,7137.1,7215.3,313515400
2003-11-04,7204.7,7239.4,7181.1,7199.7,346497800
2003-11-05,7182.9,7210.9,7148.8,7196.1,250916600
2003-11-06,7193.2,7254.5,7153.9,7228.1,319629200
2003-11-07,7247.9,7302.3,7246.2,7267.8,262510600
2003-11-10,7239,7276.1,7211.4,7222.9,207310400
2003-11-11,7198.8,7199,7163.7,7191.4,194048800
2003-11-12,7194.4,7246.7,7176.6,7246.7,212579400
2003-11-13,7284.1,7318.9,7235.3,7258.8,308387200
2003-11-14,7259,7311,7251.3,7293.8,257375800
2003-11-17,7226,7226.8,7123.2,7134,250338000
2003-11-18,7185.2,7185.2,7088.7,7127.3,267561800
2003-11-19,7065.9,7139.9,7038,7131.5,309485000
2003-11-20,7161.3,7161.3,7028.2,7111.6,317273000
2003-11-21,7096.4,7151.8,7082.7,7145,258489000
2003-11-24,7163.2,7245.9,7143.5,7243.8,255246200
2003-11-25,7259.9,7272.3,7218,7251.9,269852000
2003-11-26,7231.3,7288.2,7226.1,7227.4,273334600
2003-11-27,7245.1,7262.6,7232.6,7249.9,134552000
2003-11-28,7244.6,7272.5,7186.2,7252.5,229253200
2003-12-01,7284.6,7373.5,7280.9,7372.3,303908000
2003-12-02,7366.6,7369.3,7310.7,7348.7,258013800
2003-12-03,7327.4,7386.6,7314.6,7384.3,243986600
2003-12-04,7360.3,7376,7318.6,7367.1,236786000
2003-12-05,7355.2,7367.4,7316.7,7348.1,180815800
2003-12-09,7363.9,7413.6,7332.9,7391,386095600
2003-12-10,7373.1,7375.2,7298.3,7358.8,290771800
2003-12-11,7379.5,7432.2,7363,7432.2,269647400
2003-12-12,7454.1,7477.8,7404.5,7434.4,269031400
2003-12-15,7511.2,7532.5,7462.5,7471.8,338852800
2003-12-16,7433.9,7492,7425.9,7487,271042200
2003-12-17,7485.8,7509.9,7469.5,7506.3,313948800
2003-12-18,7503,7585.5,7491.2,7585.5,334628800
2003-12-19,7583.2,7620.3,7565.6,7617.6,465440800
2003-12-22,7579.9,7651.1,7573.6,7619.1,245344000
2003-12-23,7638.5,7696.5,7629.6,7696.5,213686000
2003-12-29,7692.9,7762.4,7690,7760.4,224820200
2003-12-30,7801.6,7818,7731,7737.2,309214400
2004-01-02,7746.1,7879.2,7743.6,7879.2,207919800
2004-01-05,7874.2,7920.5,7837,7911.4,252674400
2004-01-07,7988,7988,7894.9,7913.7,522288800
2004-01-08,7942.7,7991.8,7922.8,7943.4,424509800
2004-01-09,8002,8002,7873.3,7924.6,389257000
2004-01-12,7875.1,7934.6,7850.1,7934.6,296043000
2004-01-13,7958,8011.5,7937.4,7946.1,292446000
2004-01-14,7923.9,7988.9,7920.2,7978.1,304185200
2004-01-15,7975.6,7975.6,7913,7957.3,325650600
2004-01-16,7981.2,8004.7,7941.7,7979.3,310101000
2004-01-19,8000.6,8041.1,7992.3,8016.3,206426000
2004-01-20,8022.9,8040.8,7970.8,7987.9,349190600
2004-01-21,7981.9,8051.9,7975.5,8051.9,304418400
2004-01-22,8102.9,8109.9,8058.7,8101.3,326251200
2004-01-23,8111.2,8132.8,8081.1,8114.5,254152800
2004-01-26,8128,8128,8011.7,8031.4,284319200
2004-01-27,8085.8,8134.8,8061.1,8061.1,296626000
2004-01-28,8027.3,8116.7,8020.2,8116.4,340813000
2004-01-29,8050.8,8088.6,7984.9,8013.1,319970200
2004-01-30,8036.7,8036.7,7910.5,7929.9,388973200
2004-02-02,7937.2,7973,7919.1,7958.6,291099600
2004-02-03,7964,7968.8,7919.7,7960.3,292866200
2004-02-04,7934.3,7936.4,7874.3,7888.8,377082200
2004-02-05,7880.8,7990.2,7869.6,7949.1,348262200
2004-02-06,7980,8028.8,7952.5,8024.9,329102400
2004-02-09,8059.1,8135.2,8051.3,8135.2,326495400
2004-02-10,8137.1,8185.6,8109.9,8171.9,339974800
2004-02-11,8155.8,8197.2,8118.7,8197.2,294505200
2004-02-12,8222.8,8242.3,8180.6,8242.3,342779800
2004-02-13,8221,8259.5,8173.7,8199.6,319209000
2004-02-16,8187,8226.5,8176.8,8226.5,149534000
2004-02-17,8233,8266.3,8227.3,8258.9,286195800
2004-02-18,8285.3,8285.3,8249,8283,282374400
2004-02-19,8285.6,8350.9,8265,8340.6,297233200
2004-02-20,8307,8310.2,8213.3,8237.8,296681000
2004-02-23,8246.6,8298.3,8234.9,8245.2,194937600
2004-02-24,8233,8234.6,8106.7,8159.6,316723000
2004-02-25,8155.7,8202.5,8122.6,8173.6,270822200
2004-02-26,8214.5,8218.3,8113.9,8160.2,245770800
2004-02-27,8194.5,8279,8189.2,8249.4,317550200
2004-03-01,8277.1,8307,8256.4,8300.4,266164800
2004-03-02,8340.6,8363.4,8316.1,8354,239016800
2004-03-03,8325.2,8337,8261.1,8280.4,294206000
2004-03-04,8299.5,8347,8275.7,8337.9,250604200
2004-03-05,8340.7,8365.9,8278.2,8346.1,275796400
2004-03-08,8355.4,8376,8344,8369.7,184071800
2004-03-09,8322.4,8334.2,8259.4,8286.7,223854400
2004-03-10,8255.6,8315.2,8237.1,8292.9,274161800
2004-03-11,8200.4,8204.8,8034.9,8112.4,433272400
2004-03-12,7944.8,8062.1,7881.8,8032.6,437635000
2004-03-15,7845.8,7904.3,7681.4,7699.1,673145000
2004-03-16,7672.8,7857.1,7659.3,7810.7,585356200
2004-03-17,7876.1,7966.1,7845.3,7948.1,445898200
2004-03-18,7974.5,7974.5,7795.2,7820.4,353355200
2004-03-19,7863.6,7910.5,7791.8,7879.1,451974600
2004-03-22,7813.9,7818.3,7671.5,7727.8,310037200
2004-03-23,7715.1,7839.1,7707.6,7768.3,303846400
2004-03-24,7777.2,7827.5,7710.4,7752.9,360811000
2004-03-25,7802.8,7914.8,7799.7,7914.8,345749800
2004-03-26,7973.2,7974.6,7918.2,7952.8,237767200
2004-03-29,7970.4,8031,7889.5,8021.1,207477600
2004-03-30,8036.4,8037.7,7961.7,8004.2,204993800
2004-03-31,8015.2,8066.3,7990.4,8018.1,259155600
2004-04-01,8039.9,8098,8016,8097.9,258781600
2004-04-02,8102.1,8273.4,8076.7,8269.7,372842800
2004-04-05,8251.4,8311.7,8240.4,8285.9,247486800
2004-04-06,8293.7,8320.3,8251.5,8281.8,286052800
2004-04-07,8292.1,8306.5,8262.3,8294.8,216618600
2004-04-08,8315,8421.2,8307.8,8390.1,243559800
2004-04-13,8414.6,8478,8411.9,8444.3,260708800
2004-04-14,8373.6,8396.5,8278.3,8352,294602000
2004-04-15,8352.6,8370.4,8293.9,8310.4,234372600
2004-04-16,8317.1,8391,8315,8387.9,301243800
2004-04-19,8354.4,8404.1,8306.9,8340.4,181341600
2004-04-20,8374.4,8414.8,8363.1,8375.2,212095400
2004-04-21,8311.3,8323.7,8254.6,8282.1,249891400
2004-04-22,8281.7,8321.4,8224,8293.6,306006800
2004-04-23,8358.7,8376.7,8325.7,8331.7,223564000
2004-04-26,8359,8397.9,8329.2,8362.9,240257600
2004-04-27,8362.4,8378.3,8317.6,8359,224404400
2004-04-28,8368.6,8368.6,8232.7,8232.7,320023000
2004-04-29,8207.2,8224.7,8116.4,8159.4,402089600
2004-04-30,8132.5,8134.8,8076.4,8109.5,369989400
2004-05-03,8084.1,8178.4,8071.5,8170.6,228890200
2004-05-04,8184,8184.1,8117.7,8151.6,307747000
2004-05-05,8113.9,8266,8108.6,8235.8,371302800
2004-05-06,8233.7,8238.7,8116.8,8119.3,406197000
2004-05-07,8121.9,8134.1,8000.1,8027,426758200
2004-05-10,7925.5,7929.2,7797.2,7815.1,510166800
2004-05-11,7843.3,7920.2,7835.4,7909,350556800
2004-05-12,7939.8,7940.5,7821,7829,372020000
2004-05-13,7878.5,7886.8,7816.4,7866.4,368128200
2004-05-14,7798.9,7831,7735.5,7779.7,382234600
2004-05-17,7704.3,7717.6,7605.7,7671.9,344104200
2004-05-18,7724.5,7749.9,7694.9,7724.9,301873000
2004-05-19,7821.5,7922.6,7784.1,7900,373914200
2004-05-20,7828.1,7835.1,7765.7,7817.2,181724400
2004-05-21,7849.2,7881.7,7770.6,7806.5,254819400
2004-05-24,7857.5,7955.6,7828.4,7883.9,269711200
2004-05-25,7832.1,7852.9,7793.8,7841.5,257642000
2004-05-26,7952.5,7974.3,7901.1,7926.1,243672000
2004-05-27,7933.3,7996.9,7922.8,7965.4,234117400
2004-05-28,8018.9,8029.1,7944,7951.6,265025200
2004-05-31,7927.9,7963.9,7916.9,7959.3,106629600
2004-06-01,7932.4,7939.1,7837.2,7848.4,215534000
2004-06-02,7884.6,7964.4,7882.5,7908.7,224752000
2004-06-03,7912.7,7913.3,7836.1,7901.9,276438800
2004-06-04,7910.5,8019.2,7888.3,8010.7,226751800
2004-06-07,8054.6,8111.9,8054.6,8109,216451400
2004-06-08,8135.8,8147,8093.5,8103.7,218114600
2004-06-09,8127.5,8152.1,8067.6,8075.2,250747200
2004-06-10,8051.2,8100,8049.8,8097.7,187651200
2004-06-11,8078.6,8078.6,8035.7,8062.3,173577800
2004-06-14,8030.7,8050.4,7939.3,7965.2,266409000
2004-06-15,7973.9,8042.9,7961,8028.6,258559400
2004-06-16,8055.2,8073.7,8029.6,8069.3,212269200
2004-06-17,8081.3,8129.8,8060.3,8102.9,272773600
2004-06-18,8071.6,8135.1,8064.2,8109.2,381620800
2004-06-21,8130.3,8203.9,8113.5,8129.3,238145600
2004-06-22,8115.3,8117.7,8031.6,8056.5,241150800
2004-06-23,8072.3,8107.2,8066.7,8107.2,208544600
2004-06-24,8151.5,8189.8,8143,8162.6,237556000
2004-06-25,8136.9,8172.1,8104.2,8120.5,204160000
2004-06-28,8101.7,8193,8101.7,8184.4,247280000
2004-06-29,8160.2,8163.7,8116.9,8131.2,227587800
2004-06-30,8135,8156.4,8078.3,8078.3,342588400
2004-07-01,8095.8,8141.5,8043.4,8085.3,408933800
2004-07-02,8046.6,8070.6,8012.7,8034.6,252601800
2004-07-05,8030.4,8072.6,8025.2,8060.3,132026400
2004-07-06,8080.8,8081.7,8001.7,8022.8,221383800
2004-07-07,8021.7,8098.9,8021.3,8063.8,298953600
2004-07-08,8056.6,8085,8009.3,8085,297651200
2004-07-09,8037.9,8053.9,7993.6,8047.5,227178600
2004-07-12,8031.8,8132.8,8030.5,8053.6,205359000
2004-07-13,8080.1,8100.3,8068.4,8076.5,174768000
2004-07-14,8052.5,8057.7,7963.9,8029.6,276364000
2004-07-15,8031.2,8051.6,7983.1,7983.1,222578400
2004-07-16,7986.4,8042.7,7986.1,8010.9,201341800
2004-07-19,7983.9,8004.1,7962.9,7981.4,163651400
2004-07-20,7959.8,8005.4,7932.6,7990,192924600
2004-07-21,8045.3,8061.5,8018.7,8031.4,260807800
2004-07-22,7969.7,7969.7,7912.4,7925.2,296058400
2004-07-23,7939.3,7947.4,7829.3,7848.8,333022800
2004-07-26,7829.3,7843.1,7715.1,7740.9,359790200
2004-07-27,7763.1,7842.3,7735.3,7842.3,318949400
2004-07-28,7905.9,7906.2,7788.1,7809.1,308165000
2004-07-29,7843.1,7886.7,7829,7872.8,287280400
2004-07-30,7892.5,7924.7,7856.3,7919.3,288932600
2004-08-02,7880,7884.8,7839.4,7869,271176400
2004-08-03,7868.7,7899.8,7865.1,7894.2,239575600
2004-08-04,7864.6,7864.6,7778.2,7812.3,254106600
2004-08-05,7833.3,7873.2,7829,7836.5,181478000
2004-08-06,7768.9,7784.7,7681,7681,312323000
2004-08-09,7676.9,7691.6,7599.2,7633.6,269583600
2004-08-10,7623.1,7655.6,7614.6,7654.7,190465000
2004-08-11,7693.8,7700.3,7544.9,7607.7,251609600
2004-08-12,7601.6,7675.6,7568.4,7624.2,235897200
2004-08-13,7567.1,7594.2,7538.7,7578.3,191118400
2004-08-17,7650.4,7696.4,7605.9,7670.7,259314000
2004-08-18,7670.4,7709.1,7641.5,7709.1,177078000
2004-08-19,7747.1,7772.9,7726,7734.5,195549200
2004-08-20,7712.5,7724.4,7668.5,7707.1,156558600
2004-08-23,7756.5,7810,7741.7,7788.9,148625400
2004-08-24,7785.4,7816.8,7767.6,7792.7,191272400
2004-08-25,7799.8,7817,7761.5,7784.1,172684600
2004-08-26,7828,7853.3,7819.8,7838.2,174794400
2004-08-27,7842.6,7882.3,7811.4,7882.3,172504200
2004-08-30,7894.8,7906.5,7870.3,7881.7,121902000
2004-08-31,7862.2,7930.5,7854,7869.5,284387400
2004-09-01,7894.8,7952.8,7893.8,7938.9,209077000
2004-09-02,7940.3,7999.7,7915.1,7983.9,300535400
2004-09-03,7971.7,8071.2,7971.7,8061.1,308512600
2004-09-06,8065.6,8108.9,8055.7,8107.6,200635600
2004-09-07,8101.8,8116.7,8081.6,8112.1,218088200
2004-09-08,8102.8,8112.9,8078.1,8096.4,299437600
2004-09-09,8065.3,8067.6,8034.7,8039.1,239595400
2004-09-10,8044.5,8079.3,8040,8055.9,207644800
2004-09-13,8074.8,8131.2,8073.9,8120.1,249660400
2004-09-14,8108.9,8109.3,8071.8,8091.8,237487800
2004-09-15,8075.9,8112.7,8045.5,8060.7,427427000
2004-09-16,8063,8085.1,8048.5,8078.8,251622800
2004-09-17,8091.1,8118.2,8060.2,8085.3,345204200
2004-09-20,8089.8,8089.9,8016.3,8053.5,273750400
2004-09-21,8038.2,8081.3,8035.8,8071.1,228223600
2004-09-22,8064,8076.8,8009,8021.7,290606800
2004-09-23,7991.4,8008.6,7965.4,7990.9,254073600
2004-09-24,7978.9,7996.8,7957.3,7986.1,196856000
2004-09-27,7971.5,7988.3,7927.2,7939.7,205128000
2004-09-28,7930.5,7993.1,7912.3,7988.3,261010200
2004-09-29,8009.9,8070.3,7987.3,8048,286250800
2004-09-30,8082.2,8099.6,8029.2,8029.2,339878000
2004-10-01,8037.7,8220.6,8037.7,8220.6,401029200
2004-10-04,8235.1,8335.4,8235.1,8304.9,473299200
2004-10-05,8289.8,8338.5,8267.4,8305.3,343345200
2004-10-06,8301.3,8349.5,8280.1,8323.6,369965200
2004-10-07,8332.8,8363,8301.6,8332.7,351738200
2004-10-08,8290.9,8379.3,8289.5,8323.2,338613000
2004-10-11,8303.7,8320.3,8284.5,8301.7,207154200
2004-10-13,8286.3,8332.2,8279.5,8296.4,494007800
2004-10-14,8261.5,8278.8,8225.6,8255.5,341028600
2004-10-15,8227.6,8261.1,8205.5,8261.1,348099400
2004-10-18,8282.3,8309.2,8253.2,8267,260365600
2004-10-19,8314.3,8367.4,8313,8347.7,337482200
2004-10-20,8290.9,8302,8272.4,8288.6,286976800
2004-10-21,8313.7,8356.3,8307.3,8345.6,270802400
2004-10-22,8355.1,8403,8340.8,8372.4,233635600
2004-10-25,8286.3,8290.6,8226.8,8230.2,313222800
2004-10-26,8254.1,8268.5,8200.3,8232.5,251011200
2004-10-27,8283,8338.4,8253.4,8338.4,339911000
2004-10-28,8366.8,8435.4,8366.4,8435.4,445220600
2004-10-29,8430.2,8490.1,8412.8,8418.3,392207200
2004-11-02,8468.1,8506.1,8463.6,8506.1,425592200
2004-11-03,8551.9,8576.6,8510.6,8525.7,394948400
2004-11-04,8530.3,8541.3,8482.3,8533.8,327459000
2004-11-05,8590.2,8613.9,8555.2,8570.6,401484600
2004-11-08,8563.8,8587.3,8543.8,8578.1,252916400
2004-11-09,8573.8,8580.7,8538.8,8549.6,307918600
2004-11-10,8560.9,8585.3,8521,8527.9,413641800
2004-11-11,8516.5,8564.7,8483.4,8558.5,545219400
2004-11-12,8589.8,8598.9,8543.8,8550,555854200
2004-11-15,8591.8,8600.1,8509.3,8520.1,520293400
2004-11-16,8535.1,8546.1,8440.6,8458.2,404520600
2004-11-17,8477.2,8624,8474.3,8624,422862000
2004-11-18,8588.2,8645.6,8584.4,8636.3,309654400
2004-11-19,8644.6,8702.8,8611.5,8625.9,315986000
2004-11-22,8549.9,8609,8534.3,8603.4,270160000
2004-11-23,8644.1,8660.6,8586.4,8607.2,277895200
2004-11-24,8651.8,8676.2,8621.6,8668,288510200
2004-11-25,8682.5,8755.4,8674.8,8755.4,261577800
2004-11-26,8742.6,8742.9,8706.7,8739.2,206010200
2004-11-29,8733.4,8784.1,8700,8715.5,269643000
2004-11-30,8697.6,8729.4,8674.4,8693,353511400
2004-12-01,8676.5,8797.9,8673.3,8773.9,311564000
2004-12-02,8773.9,8828.6,8768.2,8811.4,344561800
2004-12-03,8813.2,8839.6,8762.3,8787.9,386034000
2004-12-07,8779,8838.5,8772.2,8818.4,292996000
2004-12-09,8830.2,8844.1,8761.6,8775.6,357658400
2004-12-10,8805.3,8831.1,8796.1,8827.2,233763200
2004-12-13,8834.9,8892.3,8834.3,8887.9,282574600
2004-12-14,8916.5,8932.5,8879.6,8893.8,282964000
2004-12-15,8917,8932,8871.2,8871.2,278724600
2004-12-16,8886.8,8911.3,8877.1,8898.8,332211000
2004-12-17,8904.3,8926.3,8812.1,8866,536870400
2004-12-20,8866.8,8922.7,8858.4,8894.5,232720400
2004-12-21,8907,8941.8,8898.9,8941.8,224373600
2004-12-22,8975.9,9030.7,8967.6,9025,259732000
2004-12-23,9018.5,9054.2,9015.6,9054.2,258750800
2004-12-27,9048.6,9075.7,9039.8,9050.7,120758000
2004-12-28,9050.2,9077.1,9045.5,9077.1,97380800
2004-12-29,9087.9,9100.7,9063.1,9100.7,137658400
2004-12-30,9105.4,9118.8,9080.8,9080.8,258460400
2005-01-03,9085.2,9154.3,9057.5,9124.1,224714600
2005-01-04,9117.6,9139.9,9094.2,9120,242772200
2005-01-05,9064.4,9066.2,9018.7,9024.4,331612600
2005-01-07,9055.4,9072.9,9008.9,9041.1,382888000
2005-01-10,9045.6,9058.8,9003.6,9028.5,249992600
2005-01-11,9039.4,9052.2,8952.1,8966.4,397465200
2005-01-12,8971.4,8983.6,8919.9,8945.7,363891000
2005-01-13,8974.8,9016.8,8972,9016.8,281127000
2005-01-14,8970.3,9033.6,8968.4,9025.1,293420600
2005-01-17,9040.2,9094.4,9040.2,9094.4,230964800
2005-01-18,9085.8,9104.8,9040.7,9096.9,354994200
2005-01-19,9113,9137.1,9086.5,9087.6,280200800
2005-01-20,9034.8,9055.6,9002.4,9017.7,306156400
2005-01-21,9001.2,9029.6,8985.3,8999.4,387004200
2005-01-24,8981.9,8984.3,8907,8967.1,322203200
2005-01-25,8954.9,9045.5,8950.5,9033.2,341301400
2005-01-26,9044.6,9075.2,9028.4,9058.1,305883600
2005-01-27,9080.6,9125.3,9060.1,9125.3,404498600
2005-01-28,9124.7,9164.6,9115.9,9139.4,310424400
2005-01-31,9163.2,9224.6,9161.9,9223.9,329780000
2005-02-01,9218.9,9257,9193.6,9257,274722800
2005-02-02,9260.2,9315.8,9247.3,9307,290384600
2005-02-03,9309.9,9331.6,9280.8,9310.4,315730800
2005-02-04,9321.2,9422.5,9319.3,9422.5,367283400
2005-02-07,9449.1,9487.1,9446.2,9461.7,400802600
2005-02-08,9474.7,9490.5,9442,9479.2,362307000
2005-02-09,9485.5,9486.6,9410.4,9450.8,323004000
2005-02-10,9447.8,9479.9,9417.8,9451.2,301598000
2005-02-11,9481.1,9588.3,9468.1,9588.3,333500200
2005-02-14,9588.1,9592.2,9559.4,9585,237140200
2005-02-15,9579,9647.7,9574.8,9634.3,298014200
2005-02-16,9618,9619.8,9540.2,9575.6,431059200
2005-02-17,9584.5,9638.5,9573.1,9585.7,356824600
2005-02-18,9591.3,9606.5,9557.1,9570.1,285399400
2005-02-21,9577.6,9596.3,9453.8,9464.6,299017400
2005-02-22,9448.3,9455.2,9307.2,9350.3,502209400
2005-02-23,9329.9,9357.4,9261.4,9354.1,423990600
2005-02-24,9377.2,9380.4,9325.6,9352.6,322231800
2005-02-25,9416.2,9444.6,9402.3,9439.7,334252600
2005-02-28,9454.4,9467.1,9380.9,9391,310655400
2005-03-01,9372.2,9476,9370.8,9472.3,307230000
2005-03-02,9464.6,9467.5,9390.1,9443.6,292927800
2005-03-03,9436.5,9460.6,9412,9418.8,342047200
2005-03-04,9411.9,9538,9410.7,9538,300060200
2005-03-07,9568.1,9581.8,9525,9545.9,266010800
2005-03-08,9536.3,9541.9,9480.2,9480.2,296040800
2005-03-09,9496.7,9527.4,9410.3,9410.3,357159000
2005-03-10,9365.8,9366.8,9296.9,9319.4,354087800
2005-03-11,9370.7,9385.8,9317.4,9330.2,241667800
2005-03-14,9318.8,9360.9,9280.4,9296.5,259065400
2005-03-15,9311.3,9359.2,9306.8,9354.7,306317000
2005-03-16,9335.2,9337.4,9192.2,9201.2,406104600
2005-03-17,9197.9,9260.9,9158,9235.8,344300000
2005-03-18,9254.4,9300.8,9239.7,9263.9,362894400
2005-03-21,9236.9,9287.1,9215.7,9225.4,310307800
2005-03-22,9234.1,9306.2,9209.5,9299.2,299281400
2005-03-23,9206,9277.1,9196.8,9252.1,278049200
2005-03-24,9265.2,9329.1,9244.9,9309.3,200109800
2005-03-29,9266.1,9331.2,9234.1,9324.1,243698400
2005-03-30,9277.3,9304.6,9245.5,9280.1,235485800
2005-03-31,9333.7,9355.8,9240.5,9258.8,331628000
2005-04-01,9254.7,9338.3,9244.7,9289.5,371228000
2005-04-04,9257.3,9261,9164.3,9206,416466600
2005-04-05,9246.4,9304.3,9239.3,9298.1,262077200
2005-04-06,9320.3,9382.1,9316.6,9382.1,309689600
2005-04-07,9377,9407.1,9335,9392.4,290602400
2005-04-08,9439.1,9442.2,9369.7,9385.8,241887800
2005-04-11,9341,9355.7,9311.2,9334.8,292428400
2005-04-12,9334,9335.7,9272.1,9303.1,224954400
2005-04-13,9359.8,9377.2,9348.9,9373.9,269453800
2005-04-14,9316.8,9382.6,9308.9,9364.5,287430000
2005-04-15,9275.2,9278.5,9155.2,9155.2,420670800
2005-04-18,9046.6,9054.8,8938.9,9025.8,530930400
2005-04-19,9050.5,9073.6,9021,9046.2,484022000
2005-04-20,9091.3,9093.8,8997.7,9016.6,290573800
2005-04-21,8975.6,9077.4,8968.8,9018.7,303098400
2005-04-22,9108.9,9115.9,9068.5,9096.4,230212400
2005-04-25,9050.5,9130,9047.5,9106.2,270846400
2005-04-26,9115.1,9122.3,9062.3,9083.7,404201600
2005-04-27,9066.8,9068.1,8953.6,8985,339506200
2005-04-28,9015.5,9034.1,8950.7,8985.4,337860600
2005-04-29,8955.7,9025.7,8940.5,9001.6,300297800
2005-05-02,9027.9,9139.7,9020.1,9119.9,216851800
2005-05-03,9094.5,9168.3,9083.2,9168.3,290114000
2005-05-04,9168.7,9196,9120.8,9195.7,235312000
2005-05-05,9232.7,9244.9,9211.6,9235.5,240754800
2005-05-06,9224.4,9273.1,9201.6,9263.1,269152400
2005-05-09,9245.6,9250.6,9205.8,9223.5,377425400
2005-05-10,9241.7,9241.7,9144.8,9146.1,398860000
2005-05-11,9140,9188.6,9121.9,9149.9,427206780
2005-05-12,9188.3,9224.6,9176.9,9213.1,360191480
2005-05-13,9144.7,9222.5,9136.2,9222.5,328480680
2005-05-16,9222,9242.2,9193.7,9217.7,254001880
2005-05-17,9238.3,9240.2,9193.6,9213.3,309294920
2005-05-18,9241.8,9364.2,9241.8,9364.2,550832260
2005-05-19,9386.6,9411.5,9361.9,9400.1,389855400
2005-05-20,9403.7,9407.1,9368.5,9368.5,374150480
2005-05-23,9408.9,9416.7,9372.6,9397,299095720
2005-05-24,9403.7,9414.7,9338.9,9372.4,299408340
2005-05-25,9354.3,9375.9,9333,9351.3,305779540
2005-05-26,9350,9421.9,9343.3,9417.9,347891500
2005-05-27,9420,9428.3,9364.4,9381.5,265940840
2005-05-30,9363.7,9466.8,9352.5,9466.8,240177080
2005-05-31,9466.8,9472.4,9421.4,9427.1,420488860
2005-06-01,9455.4,9551,9444.1,9550.8,421455760
2005-06-02,9542.4,9587.4,9519.4,9539.7,373362000
2005-06-03,9550.7,9560.8,9487.1,9497.7,363729960
2005-06-06,9480.7,9497.1,9443,9449.4,315309280
2005-06-07,9473.7,9537.3,9465.1,9535.5,524745760
2005-06-08,9499.1,9513.3,9458.3,9487.7,411091340
2005-06-09,9459.1,9495.6,9444.9,9494,391588560
2005-06-10,9536.3,9574,9526,9561.5,412808440
2005-06-13,9564,9579.4,9526.7,9579.2,360573840
2005-06-14,9565.5,9617.8,9543.8,9614.4,369788320
2005-06-15,9632.4,9643.5,9555.8,9563.6,535928580
2005-06-16,9593.4,9642.2,9579.5,9624.7,430297340
2005-06-17,9633.2,9706.2,9617.1,9682.3,563504260
2005-06-20,9670.9,9671.3,9633.9,9659.5,346909640
2005-06-21,9688.3,9713.4,9666.1,9712.5,416819260
2005-06-22,9717.1,9752.9,9698.2,9726.2,428360020
2005-06-23,9727.4,9779.4,9725.8,9769.6,397324620
2005-06-24,9696,9712.8,9664.7,9677.4,450065000
2005-06-27,9629.7,9644.9,9590.7,9622.9,648523700
2005-06-28,9638.1,9685.9,9624.1,9682.5,529049620
2005-06-29,9719.8,9796.9,9714.3,9769.2,501221820
2005-06-30,9760.8,9815.5,9746.9,9783.2,536390360
2005-07-01,9731,9829.1,9727.9,9829.1,436372200
2005-07-04,9808.3,9817.3,9789.4,9815,281266040
2005-07-05,9805.8,9814.9,9766.1,9807.4,399977380
2005-07-06,9824.9,9849.5,9811.5,9832.5,472374760
2005-07-07,9799.7,9802.5,9399.3,9644.4,1044145520
2005-07-08,9742.3,9794.7,9691.3,9793.2,482777240
2005-07-11,9831.1,9878.7,9819.6,9876.3,525167280
2005-07-12,9904.2,9904.2,9841.6,9873.4,453933700
2005-07-13,9880.6,9938.6,9874.5,9937.8,483994940
2005-07-14,9949.2,9996.4,9944.1,9965.2,512770060
2005-07-15,9961.1,9983.5,9920.5,9943.8,456252940
2005-07-18,9944.8,9981.6,9927.5,9961,344455100
2005-07-19,9969.2,10045,9966.5,10045,544629800
2005-07-20,10016.1,10037.8,9982.1,10007,475948660
2005-07-21,10030.4,10068,9962.9,10021.5,664246440
2005-07-22,10010.9,10044.5,9998.7,10018.8,377861660
2005-07-25,10036.7,10048,9979.5,10017.1,303088280
2005-07-26,10014.3,10052.2,9989.1,10043.3,397019040
2005-07-27,10046.7,10099,10046.7,10088.7,459948280
2005-07-28,10114.1,10140,10110.1,10128.8,439578040
2005-07-29,10156.7,10162.4,10083,10115.6,441756700
2005-08-01,10122.6,10125.7,10058.6,10068.9,321791800
2005-08-02,10048.1,10113.9,10043.7,10113.9,333217940
2005-08-03,10099.9,10151.1,10074.9,10149.7,452837880
2005-08-04,10144,10147.7,10067.3,10074.3,509590180
2005-08-05,10042.8,10082.5,10029,10045.4,389546520
2005-08-08,10052.1,10128.7,10045.2,10115.5,291489000
2005-08-09,10074.4,10145.6,10062.6,10145.6,357937580
2005-08-10,10150.2,10229.2,10146.7,10229.2,475509980
2005-08-11,10189.2,10226.5,10156,10222.1,439887360
2005-08-12,10253.4,10253.7,10169.8,10187.2,320668700
2005-08-15,10163.8,10206.2,10162.5,10184.9,123543420
2005-08-16,10211.8,10223.8,10105.7,10139.8,249768200
2005-08-17,10110.4,10124,10043.2,10094.1,389068460
2005-08-18,10093.5,10107.5,10029.4,10037.9,361187860
2005-08-19,10062.7,10136.5,10055.5,10132.9,357991040
2005-08-22,10149,10183,10147.8,10174.8,204300360
2005-08-23,10158.9,10160.2,10104.1,10104.1,272494640
2005-08-24,10082.3,10096,10032.9,10078.9,356072420
2005-08-25,10026.6,10030.5,9975.5,9983.2,358749380
2005-08-26,9988.7,10014.4,9903.4,9904.8,347258340
2005-08-29,9862.4,9946.1,9823.8,9938.5,366980460
2005-08-30,9939.4,9977.9,9922.3,9922.3,386839640
2005-08-31,9916.7,10019.7,9906.9,10008.9,575361600
2005-09-01,10049.9,10143.3,10048.4,10134.1,476181860
2005-09-02,10119.9,10184.8,10113.8,10145,431612060
2005-09-05,10157.2,10250.9,10148.7,10250.9,380953540
2005-09-06,10254,10377.5,10253.6,10373.2,824287200
2005-09-07,10391.8,10421.1,10377.3,10408,548463740
2005-09-08,10418.5,10445.5,10371.7,10441.2,460953240
2005-09-09,10450.5,10494.2,10444.2,10486.6,336483620
2005-09-12,10519.9,10532.5,10437.1,10494.7,426134940
2005-09-13,10479.6,10514.2,10421.9,10429.8,484536140
2005-09-14,10433.4,10483.7,10421.2,10459.1,444198260
2005-09-15,10451.7,10492.1,10432.3,10475.7,415424240
2005-09-16,10472.5,10560.6,10467.6,10532.1,580970940
2005-09-19,10511.1,10561.7,10475.9,10536,387863300
2005-09-20,10557,10583.4,10537,10583.4,425925720
2005-09-21,10542.5,10567.5,10494.6,10500.3,520015540
2005-09-22,10486.5,10572.5,10464.4,10536.6,664154480
2005-09-23,10558.4,10642.8,10542.1,10631.2,631707560
2005-09-26,10671,10741,10664.2,10724.9,816321000
2005-09-27,10714.4,10725.9,10669.1,10678.5,780798260
2005-09-28,10711.7,10818.4,10708.4,10801.7,766090160
2005-09-29,10818.5,10832.9,10751.9,10780.6,562573440
2005-09-30,10834.3,10851.4,10793.6,10813.9,544108400
2005-10-03,10835.8,10880.7,10815.4,10880.7,533587120
2005-10-04,10883.9,10919.2,10824.9,10919.2,487218820
2005-10-05,10843.5,10874.3,10822.7,10823.1,723984580
2005-10-06,10723.3,10761.9,10680.7,10750.9,841983340
2005-10-07,10742.5,10765.3,10698.1,10732.4,589536640
2005-10-10,10754.1,10819.8,10754,10800.6,429782320
2005-10-11,10795.2,10866.2,10795.2,10810.2,453154680
2005-10-12,10766.8,10768.4,10690.8,10721.8,466465340
2005-10-13,10689.4,10735.4,10567.1,10567.1,639526140
2005-10-14,10645.5,10645.5,10513,10629.3,593899680
2005-10-17,10646.7,10678.9,10615.4,10629.5,437438100
2005-10-18,10633.3,10663.9,10521.6,10529.9,448741700
2005-10-19,10452.2,10454.5,10356.5,10402.5,717490400
2005-10-20,10469.5,10512.7,10351,10382.3,594412280
2005-10-21,10343.8,10409.8,10326,10368.8,475978580
2005-10-24,10359.1,10534.5,10347.1,10534.5,511459520
2005-10-25,10558,10562.7,10464.4,10476.6,664321020
2005-10-26,10470.5,10544.5,10435.2,10473.4,557118760
2005-10-27,10409.5,10424.6,10327.4,10328.6,535205000
2005-10-28,10327.7,10362.4,10256,10339.5,534472180
2005-10-31,10417.2,10493.8,10412.9,10493.8,765628160
2005-11-01,10469.4,10485.6,10415.1,10427.2,516956000
2005-11-02,10432.4,10469.9,10336.1,10424.5,748428340
2005-11-03,10467.9,10500.4,10432.6,10476.9,878185440
2005-11-04,10479.2,10486.7,10389.2,10412.3,656404540
2005-11-07,10406.2,10455.6,10362,10420.9,494175660
2005-11-08,10440.7,10483.2,10410.4,10440.2,508502060
2005-11-09,10434.1,10475.9,10428.1,10456.3,391931100
2005-11-10,10484.9,10491.2,10407.6,10438.4,521383940
2005-11-11,10491.4,10518.9,10471.4,10510.3,510383940
2005-11-14,10490.7,10561.7,10473.8,10504.6,490015240
2005-11-15,10489.6,10508.2,10413,10456.3,571789680
2005-11-16,10453.5,10455.5,10338.7,10391.7,577518480
2005-11-17,10430.9,10468.4,10421.1,10445.2,462335060
2005-11-18,10502.3,10577.3,10485.9,10527.1,497157540
2005-11-21,10532.9,10556.9,10498.2,10535.1,390151740
2005-11-22,10557.4,10559.1,10491.7,10522.9,383593540
2005-11-23,10544.6,10631.8,10534.8,10626.7,497446180
2005-11-24,10643,10670.4,10593.4,10634.2,335710320
2005-11-25,10649.3,10672.6,10625,10656.3,331847780
2005-11-28,10677.2,10716.8,10609.6,10618.8,469186960
2005-11-29,10604.2,10657.9,10583,10620.1,400091780
2005-11-30,10596.8,10604.2,10540.5,10557.8,448595180
2005-12-01,10580,10678.7,10580,10678.7,458040220
2005-12-02,10692.2,10699.5,10611.8,10649.8,393041660
2005-12-05,10669,10669,10495.5,10532.1,494082380
2005-12-06,10538.8,10562.3,10501.4,10539.3,309146860
2005-12-07,10553.9,10555.6,10479,10506.6,497448820
2005-12-08,10437,10495.79,10423.9,10495.79,339687040
2005-12-09,10453.29,10501.09,10438.29,10489.29,300013340
2005-12-12,10521.7,10587.9,10500,10540,371003600
2005-12-13,10544,10561.79,10501.9,10533.59,390682600
2005-12-14,10559.59,10572.4,10484.79,10502.4,489397260
2005-12-15,10509.4,10517.59,10450.59,10483.5,627183260
2005-12-16,10488.4,10602.09,10462.79,10555.29,895189020
2005-12-19,10549.59,10587,10514.09,10528.29,448511580
2005-12-20,10513.5,10584.4,10495.9,10572.29,507686080
2005-12-21,10578.5,10694.7,10576.2,10682.7,510853200
2005-12-22,10675.79,10717.2,10668.5,10701.29,362414800
2005-12-23,10725.79,10753.29,10704.2,10723.9,270548300
2005-12-27,10718.29,10791.5,10716.09,10772.7,251247920
2005-12-28,10747.2,10781.4,10741.79,10769.5,217864240
2005-12-29,10787.4,10811.9,10765.2,10778.09,245616360
2005-12-30,10767.79,10771.4,10696.9,10733.9,298120020
2006-01-02,10725.79,10814.59,10720,10786.7,213552900
2006-01-03,10794.09,10839.29,10769.29,10818.09,428063020
2006-01-04,10869.29,10898.9,10830.9,10895.79,672298880
2006-01-05,10907.29,10929.59,10883.29,10913.59,433067580
2006-01-09,10943.09,10966.09,10928.09,10962.5,730603280
2006-01-10,10932.09,10935.09,10869.9,10869.9,452468940
2006-01-11,10909.29,10966.2,10908.79,10966.2,549487400
2006-01-12,10935,10969.4,10925.7,10955.79,681679460
2006-01-13,10938.4,10943,10825.5,10850.7,522972120
2006-01-16,10825.9,10905.79,10821.59,10898.4,419357180
2006-01-17,10834.5,10844,10795.09,10806.29,637602900
2006-01-18,10719,10740.7,10674.2,10708.09,569525880
2006-01-19,10764.7,10821.5,10763.4,10821.5,623313900
2006-01-20,10834.09,10872.4,10737.79,10740.9,665168900
2006-01-23,10642.9,10723.29,10611.09,10712.2,590959160
2006-01-24,10728.29,10747.59,10645.5,10665.59,625669000
2006-01-25,10704.09,10824.09,10690.4,10824.09,645043080
2006-01-26,10792.2,10952.59,10788.09,10890.2,1022343080
2006-01-27,10944.5,11026.9,10886.29,11023.2,775119620
2006-01-30,11012.4,11051.7,10979.7,11038,538750300
2006-01-31,11025.2,11112.09,11022.79,11104.29,694990780
2006-02-01,11030.5,11221.09,11030.09,11221.09,680687920
2006-02-02,11218.7,11253,11125.7,11136,770707960
2006-02-03,11162,11202.5,11120.7,11175.79,678514100
2006-02-06,11199.79,11217,11164.79,11187.5,652600080
2006-02-07,11195.9,11215.9,11099.09,11175.09,652925680
2006-02-08,11114.09,11209.29,11083.4,11202.59,738969220
2006-02-09,11226.4,11344.9,11222,11344.9,680629400
2006-02-10,11339.09,11366.9,11293.59,11312.59,610037120
2006-02-13,11325.09,11395.5,11281.2,11395.5,460123180
2006-02-14,11389.5,11412.29,11320.4,11395.9,500299140
2006-02-15,11399,11426.09,11366.9,11377.4,573605780
2006-02-16,11399,11447.2,11384.09,11447.2,478359420
2006-02-17,11460.7,11501.4,11428.59,11491.29,599497580
2006-02-20,11502.29,11535.59,11456.9,11535.59,424451280
2006-02-21,11564,11657.79,11542,11626.9,1039300900
2006-02-22,11619.2,11755.29,11604.79,11755.29,782705660
2006-02-23,11755.2,11785.9,11708.5,11739,641721960
2006-02-24,11753.9,11786.9,11738.7,11786.9,580676800
2006-02-27,11821.09,11832.79,11786.5,11832.79,550724020
2006-02-28,11825.4,11840.09,11691.79,11740.7,776542140
2006-03-01,11764.59,11902.2,11758.09,11902.2,709790620
2006-03-02,11914.4,11918.59,11776.4,11809.59,781071940
2006-03-03,11783.59,11834.79,11725.79,11755.7,609808980
2006-03-06,11765.7,11812.4,11740.79,11759.09,586154360
2006-03-07,11706.2,11714.4,11610.29,11701.29,607800820
2006-03-08,11722.29,11736,11566.79,11629.2,582670000
2006-03-09,11701.5,11727.9,11657.5,11699.59,511521120
2006-03-10,11642.2,11771.79,11635.29,11771.79,509558060
2006-03-13,11808.7,11854.7,11805.9,11845.4,513940900
2006-03-14,11815.5,11839.7,11773.29,11835,449892740
2006-03-15,11869.4,11884.5,11831.9,11845.7,588437300
2006-03-16,11860.29,11874.4,11804.2,11862.5,872881900
2006-03-17,11877.4,11949.59,11835.29,11872.9,779870300
2006-03-20,11909.29,11962.79,11896.59,11922,358864880
2006-03-21,11944.59,11944.59,11857.79,11933.4,551794980
2006-03-22,11876.2,11959.29,11860,11951.59,585243780
2006-03-23,11957.5,11970,11880.4,11906.2,512974660
2006-03-24,11908.5,11954.4,11895.29,11954.4,471722900
2006-03-27,11939.5,11954.09,11839.09,11839.59,410448940
2006-03-28,11855.4,11870.5,11754.09,11774.2,544862120
2006-03-29,11773.09,11839.79,11753.9,11817.29,611025580
2006-03-30,11870.2,11884,11805.2,11869.79,545379560
2006-03-31,11856.2,11871.59,11779.2,11854.29,508167000
2006-04-03,11923.5,11958.59,11901.79,11920,520884320
2006-04-04,11892.59,11893.79,11829.79,11893.79,543364140
2006-04-05,11888.2,11916.4,11839.79,11916.4,552406360
2006-04-06,11938.59,11944,11883.59,11908.2,570108880
2006-04-07,11903.4,11922,11807.7,11816.7,486023120
2006-04-10,11792.4,11817.5,11764.4,11817.5,352766260
2006-04-11,11796.7,11822.2,11657.09,11674.59,573201420
2006-04-12,11666.9,11667.9,11567.59,11601.7,599144920
2006-04-13,11604.5,11645.29,11564.2,11609.4,253635140
2006-04-18,11589.4,11626.29,11552.09,11585,571865140
2006-04-19,11671.7,11721.29,11659.79,11720.09,643276700
2006-04-20,11720.09,11814.2,11716.29,11782.59,536071800
2006-04-21,11819.9,11913.79,11806.09,11913.79,549228900
2006-04-24,11884.4,11955.79,11856.59,11901.29,548116140
2006-04-25,11889.79,11975.5,11878.59,11920.5,557990620
2006-04-26,11940.79,11958.09,11886.9,11925.59,444878060
2006-04-27,11944.9,11946.2,11825.29,11891.29,550588280
2006-04-28,11876.2,11913.9,11812.9,11892.5,597139840
2006-05-02,11843.29,11929.29,11835.9,11929.29,472976020
2006-05-03,11939.5,11956.9,11858.4,11876.5,622832100
2006-05-04,11901.09,11934.79,11851.59,11928.5,569576260
2006-05-05,11935.2,12034.4,11922.29,12034.4,487987940
2006-05-08,12070.5,12087.2,12031.5,12067.7,485444520
2006-05-09,12073.09,12096.2,12042.5,12083.29,435932200
2006-05-10,12057.29,12085.5,12046.59,12064.79,515389160
2006-05-11,12052.2,12106,11998.09,12008.4,626169060
2006-05-12,11919.09,11931.79,11710.2,11710.2,768671640
2006-05-15,11661.29,11673.09,11517.9,11587.7,692012640
2006-05-16,11567.09,11637.09,11553.9,11595.9,649757020
2006-05-17,11615.29,11636.09,11248.2,11248.2,680822340
2006-05-18,11241.4,11332.09,11069.09,11210.29,842803060
2006-05-19,11197.2,11294.2,11173.7,11270.79,590523560
2006-05-22,11246.59,11248,10918.29,10950.2,858410300
2006-05-23,11004.79,11169.5,10993.09,11160.7,815120020
2006-05-24,11085.2,11120.79,10961.5,11047.2,722843000
2006-05-25,11107.7,11208.2,10984.29,11208.2,504592880
2006-05-26,11268.7,11414.79,11236.7,11414.79,631900940
2006-05-29,11401.9,11410.7,11369,11371.4,245630440
2006-05-30,11347.5,11384.29,11143.2,11165.59,497379520
2006-05-31,11072.4,11344.29,11049.2,11340.5,719971120
2006-06-01,11327.7,11375.79,11244.79,11346.4,466162180
2006-06-02,11445.7,11470.59,11317.09,11360.7,498111460
2006-06-05,11380,11380,11262.5,11287.79,383082480
2006-06-06,11134.09,11223.79,11090.09,11112,663312540
2006-06-07,11181,11267.09,11105.79,11224.7,609098600
2006-06-08,11027.4,11097.79,10952.59,10952.59,829377340
2006-06-09,11086.4,11121.7,11037.59,11098.2,499059220
2006-06-12,11060.79,11109.4,11018.5,11031.4,497750880
2006-06-13,10867.79,10909,10772.4,10797.5,763181320
2006-06-14,10833.4,10873.4,10744.2,10852,550109120
2006-06-15,10906.09,11045.9,10892.59,11036.29,671760760
2006-06-16,11143.79,11176.5,10935.2,10962.79,843349760
2006-06-19,11032.59,11101.4,11000.59,11056.79,512283860
2006-06-20,10987.4,11109.2,10965.09,11103.5,591602000
2006-06-21,11134.09,11155.4,11046.4,11155.4,518452220
2006-06-22,11248,11257.7,11197.59,11246.29,459688240
2006-06-23,11248,11302.9,11212.09,11274.2,446486700
2006-06-26,11313.79,11315.2,11260,11276.59,491196640
2006-06-27,11313.09,11313.09,11205.09,11214.5,416567580
2006-06-28,11180.5,11237.2,11158.5,11188.79,472419860
2006-06-29,11271.4,11386.59,11239.09,11386.59,596604580
2006-06-30,11486.7,11585.29,11448.2,11548.09,673512620
2006-07-03,11527.9,11573.9,11500,11569.59,452804660
2006-07-04,11595.5,11603.09,11548,11603.09,392524440
2006-07-05,11552.09,11555,11469.2,11521.2,498640120
2006-07-06,11510.9,11650.5,11505.79,11636.79,502440180
2006-07-07,11619.7,11646,11541.4,11626.7,440385440
2006-07-10,11581.79,11650.5,11549.29,11649.5,345299680
2006-07-11,11590.7,11616.2,11520.09,11535.2,390940660
2006-07-12,11569.5,11630.9,11525.79,11537.29,411115980
2006-07-13,11470.29,11479.09,11352,11375,517878680
2006-07-14,11270.2,11330.09,11240.2,11240.2,465733180
2006-07-17,11243.09,11264.4,11120.9,11179.4,511615500
2006-07-18,11172.2,11198.59,11116,11161,503670640
2006-07-19,11211.9,11425.7,11190.59,11425.7,485196140
2006-07-20,11468.09,11523.79,11422.7,11446.4,452921920
2006-07-21,11384.2,11434.09,11321.59,11333.9,487317820
2006-07-24,11343.9,11561.59,11337.5,11561.59,505605760
2006-07-25,11586.79,11644.29,11539.9,11611.9,538291600
2006-07-26,11632.5,11635.2,11572.7,11635.2,432940860
2006-07-27,11683.4,11777.2,11676.09,11768.4,713348900
2006-07-28,11728.79,11892.29,11717.5,11887.4,580969620
2006-07-31,11871.79,11886.7,11789.29,11818,396891880
2006-08-01,11806.9,11830.2,11698.5,11706.59,423818340
2006-08-02,11767.09,11877.79,11752.2,11863,435093120
2006-08-03,11873.7,11873.7,11756.5,11800.7,416196660
2006-08-04,11848.5,11934.09,11830.09,11934.09,434171760
2006-08-07,11836.2,11845.09,11771.59,11790.5,303460080
2006-08-08,11847.09,11878.79,11801.4,11834,320075580
2006-08-09,11855,11922.2,11785,11911.59,371625540
2006-08-10,11807.2,11834.7,11723.4,11810.4,482527320
2006-08-11,11836.09,11863.2,11707.59,11777.29,365689720
2006-08-14,11849.29,11913.09,11829.79,11903.29,309909820
2006-08-15,11853.7,12008.29,11853.2,11991.29,299590280
2006-08-16,12001,12071.7,11986.2,12045.9,395527440
2006-08-17,12050.4,12098.4,12026,12087.79,384536020
2006-08-18,12092.7,12092.7,12014.29,12067.79,302161200
2006-08-21,12029.09,12077.59,12003.4,12054.9,323487120
2006-08-22,12094.79,12121.5,12003.4,12080.79,393110520
2006-08-23,12098.9,12098.9,12008.2,12012.7,293424340
2006-08-24,12018.5,12085.79,11970.2,12056,357948360
2006-08-25,12068,12099,12011.5,12042.9,294804180
2006-08-28,12044.79,12120,11981,12116.59,290080340
2006-08-29,12103.09,12190.09,12103.09,12146.59,458771060
2006-08-30,12172,12200,12160.59,12171.9,419084160
2006-08-31,12191.59,12195.5,12104.29,12144.7,431328260
2006-09-01,12152.2,12231.9,12150.2,12193,386309440
2006-09-04,12216.59,12282.4,12210.29,12278.59,331812580
2006-09-05,12272.7,12272.7,12181.4,12212.4,437103260
2006-09-06,12214.09,12215.9,12092.59,12102.9,433193200
2006-09-07,12059.7,12065.79,11991.9,12014.5,478746620
2006-09-08,12032.59,12094.4,12027.9,12081.7,411712400
2006-09-11,12047.7,12068.9,11969.2,12055.2,455449500
2006-09-12,12059.9,12177.2,12029.4,12164.9,576225100
2006-09-13,12225.29,12225.29,12152.79,12206.9,543552680
2006-09-14,12230.59,12282.9,12205.2,12214.5,667381880
2006-09-15,12222.09,12337.5,12196,12278.4,962222140
2006-09-18,12294.59,12329.9,12252.4,12287.79,537723780
2006-09-19,12279.7,12291.59,12207.7,12240.9,526495200
2006-09-20,12225.2,12426.09,12216.09,12426.09,766289920
2006-09-21,12411.59,12502.79,12394.4,12476.9,656358120
2006-09-22,12401.29,12444,12368.9,12389.5,453545840
2006-09-25,12427,12485.4,12333.29,12393.29,635251980
2006-09-26,12473,12628.2,12431.4,12617.4,959777940
2006-09-27,12698.2,12953.29,12616.7,12950,1321933800
2006-09-28,12945.7,12991.59,12838.7,12930.2,1023389840
2006-09-29,12929.7,13001.59,12900.4,12934.7,807096400
2006-10-02,12937.2,12981.09,12874.79,12915.9,628359600
2006-10-03,12893.9,12901.09,12819.59,12883.29,568495180
2006-10-04,12912.5,12994.59,12866.5,12992.79,742327960
2006-10-05,13064.5,13122.9,13044.4,13116.4,943540840
2006-10-06,13123.2,13286.29,13075,13152.09,1073909980
2006-10-09,13114.4,13180.59,13097.29,13143.5,616367620
2006-10-10,13175.79,13234.5,13154.9,13234.5,792034320
2006-10-11,13202.4,13285.2,13166,13260.9,778372320
2006-10-12,13283.79,13415,13245.09,13406.9,641334980
2006-10-13,13414.4,13465.59,13346.4,13454.5,659982180
2006-10-16,13437.5,13476.59,13402.9,13476.59,746464400
2006-10-17,13456.29,13486.9,13233.4,13245.29,845424360
2006-10-18,13279.59,13425.2,13269.7,13398.2,690960160
2006-10-19,13363.4,13502.7,13331.09,13463.7,619466980
2006-10-20,13504.79,13565.29,13459.2,13558,635806600
2006-10-23,13576.9,13620.7,13506.5,13620.7,587774440
2006-10-24,13619.7,13635.9,13547.7,13579.79,585007940
2006-10-25,13564.59,13674.29,13558.7,13636.29,786446760
2006-10-26,13684.09,13730.5,13622.7,13633.09,813927400
2006-10-27,13682.09,13744.29,13650.2,13725.79,784601840
2006-10-30,13639.5,13713.5,13600.5,13713.2,630166020
2006-10-31,13692.5,13773.5,13669.79,13753,623571300
2006-11-01,13769.2,13842.4,13765.7,13772.59,428335820
2006-11-02,13750.9,13788.5,13652,13719.29,772696980
2006-11-03,13787.09,13872.2,13739.09,13794.7,777528620
2006-11-06,13861.4,13968.5,13847.5,13968.5,966381900
2006-11-07,14006,14069.29,13977.59,14058.29,867594640
2006-11-08,14015.4,14099.09,13985.29,14090.4,796371180
2006-11-09,14106.59,14125,14055.09,14111.4,586710080
2006-11-10,14050.29,14069.7,13987.4,14002.4,1462124400
2006-11-13,14012.59,14122.59,13987.4,14091.9,737194920
2006-11-14,14094.5,14145.9,14061.2,14113.2,787446660
2006-11-15,14166.4,14184.5,14106.7,14174.29,649499840
2006-11-16,14171.79,14241.29,14153.7,14241.29,547361100
2006-11-17,14219.09,14245.79,14120.9,14170,859848220
2006-11-20,14101.9,14256.7,14074.4,14256,653137540
2006-11-21,14218.7,14285.79,14214.09,14228.09,553411760
2006-11-22,14272.2,14338,14258.7,14294.59,677189480
2006-11-23,14315.2,14334.29,14229.4,14284.4,470779760
2006-11-24,14243.59,14258.59,14047,14088.09,683074920
2006-11-27,14051.9,14100.4,13786.79,13786.79,949460820
2006-11-28,13745.5,13802.59,13660.29,13732.09,1071771360
2006-11-29,13840.9,13978,13798.59,13978,937910380
2006-11-30,14014.4,14031.9,13849.29,13849.29,878188740
2006-12-01,13910.5,13965.2,13551.09,13660.59,865191360
2006-12-04,13694.59,13846.4,13655.4,13846.4,747643600
2006-12-05,13898.7,14040.2,13887.7,14032.5,798493520
2006-12-06,14063.79,14081,13989.4,14007.09,480720680
2006-12-07,13965.4,14117.9,13956.79,14062.79,673474560
2006-12-08,14027.7,14106.09,13957.59,14076.59,492556900
2006-12-11,14119.4,14209.59,14116,14209.59,645668980
2006-12-12,14192.4,14209.7,14165.29,14200.2,581798580
2006-12-13,14205,14328.9,14187.09,14327.5,816104300
2006-12-14,14350.79,14390.09,14287.7,14351.9,683243440
2006-12-15,14388.7,14420.79,14319.79,14387.59,1259479100
2006-12-18,14368.2,14376.59,14303.79,14317.5,693427020
2006-12-19,14238.5,14259.7,14123,14176.79,713392460
2006-12-20,14249,14268.4,14162.7,14201.7,750076360
2006-12-21,14164.2,14199.59,14109.29,14150.4,576754420
2006-12-22,14116.09,14122,14030.29,14053,486623280
2006-12-27,13955.09,14199.4,13955.09,14199.4,550629860
2006-12-28,14176.7,14204.7,14119,14160.79,469929020
2006-12-29,14168.59,14181.2,14082.9,14146.5,435491980
2007-01-02,14173.2,14381.09,14157.29,14364.4,775371080
2007-01-03,14383.2,14396.59,14307.7,14375.09,814314820
2007-01-04,14299,14382.4,14231.2,14382.4,875008420
2007-01-05,14290.79,14390.5,14286.09,14304.7,841987740
2007-01-08,14312.79,14380.59,14290.29,14322.29,772456080
2007-01-09,14376.5,14417.5,14288.2,14311.5,939112020
2007-01-10,14236.7,14239.4,14065.7,14116.09,1070313860
2007-01-11,14183.2,14328.79,14105.2,14328.79,933872720
2007-01-12,14302.29,14373.7,14292.79,14368.2,735095680
2007-01-15,14414.29,14455.7,14411.9,14416.7,705271160
2007-01-16,14415.9,14482.59,14314.59,14355.59,807665540
2007-01-17,14367.7,14408.2,14233,14295,749082620
2007-01-18,14354.09,14383.5,14221,14265.29,804526580
2007-01-19,14239.4,14398.29,14182,14397.9,849040720
2007-01-22,14416.2,14500.4,14351.7,14359.7,716003640
2007-01-23,14354.59,14394.2,14304.7,14368.59,693391160
2007-01-24,14419.29,14560.2,14415.79,14540.7,839796760
2007-01-25,14567.7,14605.59,14490.59,14537.29,779094360
2007-01-26,14486.5,14486.9,14377.5,14415.4,742648940
2007-01-29,14415.4,14512.4,14391.7,14507,584805980
2007-01-30,14492,14564.09,14459.79,14553.4,678179480
2007-01-31,14523.9,14580.29,14450,14553.2,803523600
2007-02-01,14637.5,14656.9,14570.9,14571.5,875182220
2007-02-02,14573.29,14631.2,14545.29,14631.2,739417580
2007-02-05,14602.9,14625.9,14559,14616.7,802706740
2007-02-06,14653.2,14743.79,14644.59,14703.2,978741280
2007-02-07,14734.9,14867.29,14708,14854.59,1032606960
2007-02-08,14856.7,14893,14773.7,14826,911442620
2007-02-09,14880.4,14927.2,14866.5,14875.5,761649900
2007-02-12,14831.9,14834.2,14729,14769,704284460
2007-02-13,14817.29,14855.09,14781,14824.59,644656980
2007-02-14,14867,14910,14815.2,14905.7,745351200
2007-02-15,14929.59,14938.29,14848.79,14876.9,643681060
2007-02-16,14807,14862.4,14777.5,14851.2,1368968920
2007-02-19,14884.29,14947.79,14872.9,14915.79,564479300
2007-02-20,14932.09,14937.2,14859.5,14886.09,755672940
2007-02-21,14931.59,14963.59,14765.29,14788.79,807885760
2007-02-22,14850.79,14880.7,14761.7,14791.29,729828440
2007-02-23,14824.4,14827.79,14703.9,14767.09,665749480
2007-02-26,14792.5,14882.2,14786.59,14846.2,529820500
2007-02-27,14742.5,14747.2,14401.59,14408.29,1302222240
2007-02-28,14182.59,14349.4,14070.9,14248.4,1606390720
2007-03-01,14228.59,14347.79,13820.59,14064.9,1761600720
2007-03-02,14113.2,14193.7,13880.2,13962.2,1275217900
2007-03-05,13689.79,13782.09,13654.9,13749.09,1229238120
2007-03-06,13843.09,13859.29,13778.09,13798.2,724242640
2007-03-07,13919.2,13958.79,13823.79,13912.7,988085340
2007-03-08,14002.9,14201,13983.59,14194,968703560
2007-03-09,14197.09,14306.09,14098.09,14257.2,767873700
2007-03-12,14311.29,14359.79,14088.09,14146.5,836133540
2007-03-13,14141.9,14206.2,14020.7,14076.2,726660220
2007-03-14,13720.79,13794.2,13602.4,13602.4,1377414280
2007-03-15,13776.5,13907.7,13755.9,13856.2,996499680
2007-03-16,13937.7,14039.59,13866.4,13977.4,1397108680
2007-03-19,14101.59,14250.2,14093.2,14250.2,858545160
2007-03-20,14281.7,14323.2,14151.7,14323.2,976391460
2007-03-21,14333.9,14385.4,14275.7,14310.5,874198600
2007-03-22,14530.7,14541,14409.5,14490.09,989417440
2007-03-23,14486.09,14555.2,14433.2,14545.7,915959880
2007-03-26,14566,14626,14414.59,14469.59,1055832800
2007-03-27,14561.9,14578.29,14495.7,14536.79,1009112060
2007-03-28,14493.5,14535.5,14410.9,14483,765106760
2007-03-29,14529.4,14605.29,14519.5,14605.29,855440520
2007-03-30,14575.8,14730.4,14539.4,14641.7,924188100
2007-04-02,14619.9,14735.79,14580.5,14730.79,918081780
2007-04-03,14791.09,14972,14783.79,14953.2,1323248080
2007-04-04,14979.09,14988.59,14891,14943.09,832384960
2007-04-05,14942.79,14974.9,14914.09,14974.9,540863840
2007-04-10,14973,15022,14908,15005.5,639888700
2007-04-11,15006.79,15063.79,14956.9,14997.59,796904240
2007-04-12,14971.9,14978.4,14775.2,14883,849193620
2007-04-13,14905,14984.5,14894,14965.29,714737540
2007-04-16,15008.79,15059.5,14999.2,15020.79,880680020
2007-04-17,15012.4,15020.29,14855.09,14966,790802100
2007-04-18,14910.4,14930.2,14800.09,14870.4,832395300
2007-04-19,14735.7,14821.7,14623.4,14821.7,975247020
2007-04-20,14860,15136.2,14857,15080.9,1235710520
2007-04-23,15091.09,15111.7,14948.4,14987.09,617848000
2007-04-24,14956.29,14988.4,14516.5,14578.7,1537673940
2007-04-25,14594.4,14635.4,14468.7,14602.09,992814020
2007-04-26,14789.7,14789.7,14570.29,14608,927146000
2007-04-27,14612.09,14618.29,14342,14403.59,945060820
2007-04-30,14386,14532.59,14354.9,14374.59,723376500
2007-05-02,14421.79,14462.9,14363,14416.9,796793140
2007-05-03,14452.7,14454.59,14176,14395.59,1087066200
2007-05-04,14430.2,14636.5,14426.2,14620.29,1271969160
2007-05-07,14667.7,14693,14566.4,14672.09,596321000
2007-05-08,14661.4,14664.59,14508.29,14556.7,817716680
2007-05-09,14613.7,14647.09,14513.9,14609.4,796384160
2007-05-10,14625.79,14712.29,14500.7,14575.4,990060280
2007-05-11,14475.79,14751.09,14449.29,14736.29,1031304780
2007-05-14,14780.9,14796.7,14668.79,14686,631760140
2007-05-15,14672.59,14824.2,14650.9,14824.2,920819020
2007-05-16,14791.79,14928.5,14763.79,14918.79,935242660
2007-05-17,14929.59,14997.59,14899.4,14968.2,706314180
2007-05-18,15007.29,15114.29,14937.29,15068.4,1082026440
2007-05-21,15108.5,15158.5,15042,15055.5,766071900
2007-05-22,15056.2,15107.79,15015.09,15070.9,659348580
2007-05-23,15081.4,15223.9,15072.7,15223.9,846040580
2007-05-24,15138.4,15220,15082.7,15094.9,808649160
2007-05-25,15047,15086.29,14970.09,15053.2,792339460
2007-05-28,15097.9,15126.7,15067.7,15124.59,216934740
2007-05-29,15163.29,15198.59,15123.79,15188.59,862165040
2007-05-30,15107.7,15144.4,15035.4,15137.29,695355760
2007-05-31,15283.9,15340.5,15243.79,15329.4,1217723320
2007-06-01,15330.4,15543.79,15321.5,15501.5,1197943780
2007-06-04,15482.2,15511.79,15372.5,15414.29,852889840
2007-06-05,15435.5,15461.9,15304.79,15314.9,935059840
2007-06-06,15280.09,15282.4,14925.4,14928.79,1342441100
2007-06-07,14986,15042,14678.29,14725.9,1476527140
2007-06-08,14644.2,14874.2,14604.59,14816.5,1185567900
2007-06-11,14908.79,14977.9,14870.09,14940.59,828249400
2007-06-12,14920.7,14951,14704.7,14764.29,1020696380
2007-06-13,14722.79,14842.4,14638.09,14829.79,1130807480
2007-06-14,14938,15078.4,14927.5,15078.4,1162908120
2007-06-15,15121.4,15288.5,15110.79,15252.09,1567147780
2007-06-18,15239.9,15251.2,15053.2,15103.59,951533220
2007-06-19,15111.5,15164.4,14913.29,15000.2,945627980
2007-06-20,15060.9,15095,15011,15035.7,887003480
2007-06-21,14918.9,14951.09,14790.79,14882.4,1034989780
2007-06-22,14910.29,14943,14756.79,14784.9,821777440
2007-06-25,14672,14857.9,14595.09,14848.29,909997000
2007-06-26,14727.9,14884.79,14708.5,14755.2,1048578080
2007-06-27,14680,14751.29,14582.4,14681.7,1160599660
2007-06-28,14806.59,14840.7,14744.29,14819.9,886073540
2007-06-29,14870.09,14892,14712.2,14892,824916180
2007-07-02,14790.79,14850.9,14741.2,14804.7,655188380
2007-07-03,14863.5,14917.9,14854.9,14869.4,675855620
2007-07-04,14884,15000.7,14878.09,14989.7,652454440
2007-07-05,15022.09,15025.7,14885,14907.4,725715540
2007-07-06,14901.4,15058.29,14875.2,15058.29,679833000
2007-07-09,15102.29,15145.9,14951,14974.7,643108620
2007-07-10,14953.2,15021.09,14751.5,14823.9,818900720
2007-07-11,14701.5,14789.79,14601.79,14766.2,840878280
2007-07-12,14803.29,14941.79,14672.5,14941.79,821085320
2007-07-13,15056,15082.7,14981.09,15023.5,730523860
2007-07-16,15041.4,15117.59,15009.9,15110.4,673541660
2007-07-17,15077.09,15168.5,15047.9,15153.79,831652140
2007-07-18,15047.29,15197.4,15037.79,15058.59,938528800
2007-07-19,15136.09,15297.2,15123.5,15207.29,905127300
2007-07-20,15196.7,15249.7,14925.79,14930.09,1015815460
2007-07-23,14933.9,15056.7,14875,15056.7,619885420
2007-07-24,15020.59,15135.2,14869.4,14913.29,910040120
2007-07-25,14846.59,15036.9,14774.9,14937.7,1065886140
2007-07-26,14984.59,15012.9,14540.09,14540.4,1240811660
2007-07-27,14389.5,14655.5,14378.7,14587.5,1086998000
2007-07-30,14603.4,14650.29,14462.29,14507.9,813763060
2007-07-31,14617.79,14802.4,14604.09,14802.4,921838720
2007-08-01,14508.9,14733.5,14441.79,14595.7,1172109400
2007-08-02,14677,14756,14626.2,14678.59,829168780
2007-08-03,14712.59,14719.5,14533.9,14534.29,768545800
2007-08-06,14404.9,14539.29,14385.29,14432.09,719217400
2007-08-07,14580.9,14655,14522.7,14652.9,651805880
2007-08-08,14721.7,15028.7,14719.59,15004.2,941247560
2007-08-09,14955.7,14988.79,14755.7,14838.29,1161255260
2007-08-10,14604.2,14703.5,14434.2,14453.9,1282421360
2007-08-13,14568.7,14754,14552.09,14731.79,785438720
2007-08-14,14606.7,14733.4,14519.5,14553.09,723273100
2007-08-15,14442.9,14547.5,14367.09,14520.5,647647660
2007-08-16,14254.09,14295.7,13959.9,13979.7,1157956140
2007-08-17,13936.79,14375.59,13841.59,14237.5,1252906160
2007-08-20,14277.9,14381.29,14228.9,14269.09,709367340
2007-08-21,14288,14324.2,14067.09,14239.79,680168060
2007-08-22,14297.59,14412.2,14287.4,14359.2,616515460
2007-08-23,14461.5,14482.09,14292.5,14292.5,635030440
2007-08-24,14201.5,14350,14195.09,14334.4,461911780
2007-08-27,14388.59,14403.4,14291.5,14305.5,337967520
2007-08-28,14294.29,14300.5,14091.09,14124.79,588027880
2007-08-29,14034.09,14209.29,14014.09,14183.59,641165140
2007-08-30,14285.9,14346.09,14127.09,14313.4,626274440
2007-08-31,14380.2,14529,14370.5,14479.79,736736220
2007-09-03,14517.7,14561.09,14467.09,14546.9,400733300
2007-09-04,14475.9,14593.09,14437.79,14590.09,612460640
2007-09-05,14545.9,14562.09,14240.09,14240.09,794770900
2007-09-06,14281.2,14345.7,14050.5,14198.4,958123540
2007-09-07,14148.79,14210.09,13816.29,13873.4,1009264520
2007-09-10,13862,13935.79,13703.59,13726.29,928694580
2007-09-11,13833.79,13991.7,13775.9,13965.5,786023700
2007-09-12,13950.4,13992.7,13838.5,13980.4,886538620
2007-09-13,13928.9,14101.4,13835.2,14077.79,957019140
2007-09-14,14017.5,14025.5,13765.9,13861,886099060
2007-09-17,13819.29,13822.2,13519.09,13696.9,1035400080
2007-09-18,13594.59,14045.7,13594.59,14042,1073180240
2007-09-19,14338.5,14537.5,14314.79,14494.79,1507784300
2007-09-20,14400.09,14458.2,14342.5,14427.09,859446940
2007-09-21,14395.2,14550.09,14383.59,14450.59,1154329220
2007-09-24,14439.4,14550.2,14404,14494.7,588836160
2007-09-25,14408.09,14446.09,14224,14311.9,801381680
2007-09-26,14376.59,14552.7,14373.79,14513.7,860816880
2007-09-27,14614.7,14704.5,14550.9,14581.59,907045480
2007-09-28,14577,14618.4,14460.29,14576.5,830564240
2007-10-01,14519,14629.09,14443.9,14603,1102715900
2007-10-02,14722.09,14817.59,14697,14790,1085744440
2007-10-03,14755.59,14800.29,14723.29,14783.79,784135880
2007-10-04,14754.29,14801.79,14711,14718,982346420
2007-10-05,14741.79,14900.4,14712.59,14892.09,758800900
2007-10-08,14915.2,14921.29,14801.59,14809,507752300
2007-10-09,14810.79,14907.29,14754.59,14862.7,801951480
2007-10-10,14884.29,14917.2,14807.9,14863.79,725771200
2007-10-11,14912,15142.2,14877.79,15100,1225196940
2007-10-12,15056.7,15264.2,14991.59,15261.29,1050940440
2007-10-15,15275.9,15310,15185.09,15187.5,1141977540
2007-10-16,15156.79,15309.5,15114.59,15279.7,1015290100
2007-10-17,15272,15489.29,15218.09,15430.5,1115564560
2007-10-18,15478.7,15569.59,15406.2,15507.09,1155264440
2007-10-19,15476.29,15627.29,15472.09,15529.7,1025393160
2007-10-22,15254.59,15363.09,15199.29,15327.79,894044800
2007-10-23,15398.2,15479.5,15363.7,15429.59,977814640
2007-10-24,15417.9,15443.09,15187.5,15231.29,860036980
2007-10-25,15393.2,15407.79,15323.5,15386,942030100
2007-10-26,15436.4,15652.7,15418.7,15603.9,929266580
2007-10-29,15703.59,15775.59,15680.7,15738.09,786702400
2007-10-30,15716.59,15792.29,15676.59,15782.5,853200700
2007-10-31,15794.4,15897.29,15729,15890.5,900824320
2007-11-01,15864.09,15928.29,15622.59,15759.59,795319360
2007-11-02,15652.09,15862.59,15652.09,15823.7,957979660
2007-11-05,15708.79,15846.4,15685.5,15825.9,877073560
2007-11-06,15925.5,15966.4,15868.59,15895.4,799832220
2007-11-07,15920.5,15955.29,15640.2,15841.9,1068539120
2007-11-08,15647.2,15968.4,15612.59,15945.7,1439527540
2007-11-09,15999.2,16040.4,15682.7,15731.2,1098589140
2007-11-12,15660.5,15821.9,15648.4,15774.7,911740060
2007-11-13,15710.59,15824.5,15634.4,15814.79,1052861700
2007-11-14,15913.9,15943.59,15754.2,15808.9,1036962740
2007-11-15,15795.9,15871,15661,15725.79,969589720
2007-11-16,15634.4,15826.2,15560,15769,1132989000
2007-11-19,15694.09,15935.29,15539.29,15539.29,997060460
2007-11-20,15622.09,15700,15485.79,15700,1096371100
2007-11-21,15550.7,15568.2,15294.7,15364.5,986912740
2007-11-22,15416.9,15456.79,15272.4,15317.09,685744840
2007-11-23,15318,15400.79,15267,15392.2,719819100
2007-11-26,15476.79,15575.29,15294,15330.2,815483460
2007-11-27,15287.4,15346.2,15165.09,15315.59,934552520
2007-11-28,15392.59,15592.59,15229.4,15566.5,1015600520
2007-11-29,15666.09,15692.59,15485.09,15656.59,958252460
2007-11-30,15660.5,15799.2,15643.5,15759.9,1092213540
2007-12-03,15767.09,15846.5,15710,15735,670296000
2007-12-04,15715.5,15804,15615,15708.2,833345920
2007-12-05,15805.79,15849.2,15737.59,15802.2,784899940
2007-12-06,15889.5,15901.4,15667.09,15695.9,666841780
2007-12-07,15786.09,15855.5,15759.5,15819.59,702235600
2007-12-10,15760.9,15892.7,15739.9,15832.7,756882280
2007-12-11,15903.5,15906.79,15771.79,15890.5,676696680
2007-12-12,15719.4,15983.4,15679.2,15860,969673980
2007-12-13,15755.59,15757.09,15486.5,15499.2,994669940
2007-12-14,15564.09,15596.2,15429.5,15575.7,726870760
2007-12-17,15404.4,15444.5,15302.7,15318.5,770034760
2007-12-18,15282.9,15441.4,15276.09,15282.09,847633160
2007-12-19,15329.59,15350.7,15177.09,15177.09,943158480
2007-12-20,15213.5,15271.79,15107.4,15140.2,783357740
2007-12-21,15299.2,15348.29,15233.79,15289.29,1274927500
2007-12-27,15344.2,15397.9,15178.7,15256.2,672452220
2007-12-28,15202,15251.7,15124.9,15182.29,536363300
2008-01-02,15101.9,15186,14971.4,15002.5,675286920
2008-01-03,14966.09,15016.4,14769.59,14856.5,1014414720
2008-01-04,14794.29,14867.09,14511,14602.29,1074428520
2008-01-07,14551.7,14701.5,14529.5,14667,952077280
2008-01-08,14707.29,14808.79,14670.5,14670.5,1074020420
2008-01-09,14577.9,14665.09,14471.2,14603.5,1184123160
2008-01-10,14672.4,14684.9,14480.09,14524,1092711620
2008-01-11,14501.9,14568.7,14428.7,14458,992375560
2008-01-14,14398,14540.9,14343.4,14431.9,852136340
2008-01-15,14362.9,14394.9,13945.2,13945.2,1183844420
2008-01-16,13806.29,14054.79,13687.59,13817.09,1500561040
2008-01-17,13981.7,13992,13731.2,13775.59,1003698960
2008-01-18,13740.1,13997.4,13608.2,13655.4,927022140
2008-01-21,13477.09,13494.4,12625.79,12625.79,1589424540
2008-01-22,12509.29,12909.2,11937.2,12839.7,1618547040
2008-01-23,13020,13038.09,12164.09,12254.59,1356047880
2008-01-24,12556.59,13106.7,12490.59,13106.7,1371795920
2008-01-25,13295.5,13491,13100.4,13141.09,1121343740
2008-01-28,12880.29,13080.09,12813.09,13026.7,739979900
2008-01-29,13120.9,13309,13050.29,13246.59,789480780
2008-01-30,13185.09,13381.29,13117.7,13217.09,859641200
2008-01-31,13281.5,13338.5,12958.29,13229,1104588540
2008-02-01,13494.7,13494.7,13494.7,13494.7,1104588540
2008-02-04,13608.29,13652.09,13476.5,13515.7,1104588540
2008-02-05,13464.09,13466.29,12781.5,12814.7,1112956240
2008-02-06,12739.4,13084.9,12721.4,13037.29,1002739100
2008-02-07,13010.7,13060.5,12724.29,12889.5,931531700
2008-02-08,12964.5,13068.09,12768.7,12934.79,754032840
2008-02-11,12830.09,13029.2,12774.09,12818.79,678526420
2008-02-12,12926.7,13254.7,12808.7,13220.7,928619120
2008-02-13,13137.09,13342.09,13095.79,13266.7,857921680
2008-02-14,13420.7,13455.9,13252,13313.2,773516260
2008-02-15,13292.9,13381.5,12979.7,13073.9,921249120
2008-02-18,13155.5,13347.2,13147.4,13312.2,522684360
2008-02-19,13260,13393,13044,13269.7,728551560
2008-02-20,13096.79,13138.9,12998.2,13080.4,806318700
2008-02-21,13150.7,13288.09,13116.2,13173,598426840
2008-02-22,13055.4,13155.29,12960.9,13017.5,713647440
2008-02-25,13141.79,13180.29,12995.4,13156.59,663954720
2008-02-26,13222.4,13444.7,13182.4,13436.59,785677200
2008-02-27,13461.2,13505.5,13255.4,13454.29,726410520
2008-02-28,13398.59,13439.5,13272.09,13272.09,784191100
2008-02-29,13204,13306,13055.79,13170.4,974156700
2008-03-03,12998,13020.7,12829.5,12862.5,718765960
2008-03-04,12913.09,12957,12584.79,12630.09,799743120
2008-03-05,12731.79,12964.59,12682.5,12948.09,723845320
2008-03-06,12981.79,12993.7,12746.5,12803.29,791137380
2008-03-07,12673.59,12804.59,12583.5,12691.29,889601680
2008-03-10,12673,12835.2,12571.4,12655,771033340
2008-03-11,12743.7,13138,12713.2,13056.09,1097240760
2008-03-12,13272.29,13291.59,13080.29,13131.29,876855760
2008-03-13,12925.79,13106.2,12848.79,13073.2,931391780
2008-03-14,13088.7,13312.5,12923.29,13021.4,831369000
2008-03-17,12678.09,12871.9,12638.4,12656,931947060
2008-03-18,12891.59,13037,12780.09,13030.5,794224200
2008-03-19,13152.09,13196,12874.29,12964.7,871074160
2008-03-20,12840.2,13048.59,12790.2,12964.2,1139926480
2008-03-25,13370.4,13434.2,13304.9,13434.2,942755880
2008-03-26,13377.79,13426.59,13299.9,13403,741606580
2008-03-27,13357.5,13596.4,13355,13537.9,757133960
2008-03-28,13556.9,13578.5,13413.4,13442.4,693375100
2008-03-31,13359.29,13370.29,13181.09,13269,721307620
2008-04-01,13205.59,13699.09,13194,13699.09,910503220
2008-04-02,13782.9,13841.5,13692.5,13838.7,831641800
2008-04-03,13839.5,13844.7,13619.9,13738.9,784708540
2008-04-04,13777.4,13846.4,13695.29,13846.4,985313340
2008-04-07,13906.7,14019.59,13863,13919.59,677948920
2008-04-08,13861.2,13862.59,13675,13759.4,638030360
2008-04-09,13692,13734.5,13579.09,13599,677823080
2008-04-10,13560.2,13566,13309.5,13507.9,696682360
2008-04-11,13570.29,13613.7,13226.4,13278.29,704907940
2008-04-14,13214.79,13241.59,13106.79,13160.29,654754100
2008-04-15,13274.2,13444.9,13263.09,13408.9,858430320
2008-04-16,13528.79,13652.09,13442.29,13637.59,691312160
2008-04-17,13673.2,13681.5,13537.7,13568.7,632234460
2008-04-18,13631.7,13945.7,13621.2,13924.9,765577560
2008-04-21,13927.2,13933.2,13677.2,13728.9,652539360
2008-04-22,13681.29,13696.29,13537.29,13593.4,620271520
2008-04-23,13617,13683,13466.2,13663,834637760
2008-04-24,13633.7,13669.2,13426.59,13669.2,732059240
2008-04-25,13731.29,13832.59,13693.7,13772.79,676968160
2008-04-28,13766.79,13904.2,13766.79,13877.79,592059600
2008-04-29,13803.09,13834.79,13668.79,13707.2,668753140
2008-04-30,13698.4,13798.29,13561.2,13798.29,627643280
2008-05-02,13916.2,14169.2,13913.4,14060,849810940
2008-05-05,14049.2,14122.79,13974,14074,385220000
2008-05-06,14071.29,14120.29,13884.5,14005.79,732821760
2008-05-07,14036.9,14091.29,14004.09,14026.79,605161920
2008-05-08,13898,14074,13881.29,14074,588899080
2008-05-09,14000.29,14015.2,13843.9,13945.09,632002800
2008-05-12,13991.4,14108.4,13987.4,14053.9,496901900
2008-05-13,14111.59,14138.5,13959.29,14016.4,611809660
2008-05-14,14068.29,14214.59,14033.2,14187.2,658225040
2008-05-15,14145.4,14186.4,14078.9,14186.4,488096400
2008-05-16,14255.2,14301.29,14078.2,14124.79,749259720
2008-05-19,14148.9,14247.59,14110.2,14247.59,494554060
2008-05-20,14158.4,14166.7,13973.59,13992.09,646625100
2008-05-21,14047.29,14049.2,13803.09,13857.2,674329480
2008-05-22,13742.29,13886.29,13667.29,13852,850726580
2008-05-23,13863.4,13863.59,13577.59,13577.59,652542660
2008-05-26,13524.29,13614,13514.2,13583.7,306476940
2008-05-27,13624.09,13664.2,13445.09,13451.4,675313760
2008-05-28,13504.59,13598.79,13397.9,13499.2,679820020
2008-05-29,13573.29,13631.7,13430.09,13539.5,637207120
2008-05-30,13582,13630.7,13540.7,13600.9,719473480
2008-06-02,13610.5,13612.09,13286.4,13300,760554300
2008-06-03,13264.9,13451.5,13216.9,13431.7,696241700
2008-06-04,13343.7,13383.59,13173.7,13341.2,729217720
2008-06-05,13378.9,13415.7,13187.4,13239.29,626965680
2008-06-06,13332.2,13379,12902.4,12909.79,798627720
2008-06-09,12815.9,12889.4,12690.7,12823.9,752187700
2008-06-10,12679.2,12841.9,12622.2,12755.2,782712700
2008-06-11,12789.5,12913.5,12562.29,12584.29,889887900
2008-06-12,12608.9,12853.29,12598.4,12853.29,859771880
2008-06-13,12848,13022.7,12726.9,12998.7,746706400
2008-06-16,12996.9,13049.7,12728.09,12826.59,717403720
2008-06-17,12880.9,12992.2,12839.7,12885.09,624634120
2008-06-18,12848.79,12852.2,12538,12631.5,714170600
2008-06-19,12551.79,12728.5,12549.5,12585,845754140
2008-06-20,12630.09,12639.79,12307.5,12412.5,1214138860
2008-06-23,12370.29,12493.5,12327.09,12403.4,672945900
2008-06-24,12405,12460.9,12132,12205.59,745653700
2008-06-25,12260.5,12446.09,12259.4,12446.09,762260620
2008-06-26,12374.7,12375.2,12076.5,12077.7,729383820
2008-06-27,12031.9,12145.29,11885.09,12089.79,735973260
2008-06-30,12092.5,12135.9,11874.5,12046.2,767159360
2008-07-01,12028.5,12035.2,11642.29,11770.9,792202840
2008-07-02,11777.9,11957.2,11682.09,11856.9,828652440
2008-07-03,11712.5,12032.7,11629.7,11980.09,898743560
2008-07-04,12009.79,12021.79,11695.79,11765.9,585340800
2008-07-07,11869.29,12005.79,11815.5,11982.2,655033280
2008-07-08,11732.59,11943.29,11682.59,11794.7,760783320
2008-07-09,11923.7,11999.79,11855,11999.79,759466840
2008-07-10,11797.9,11892.4,11699.5,11739.5,650836780
2008-07-11,11837.79,11844.59,11380.9,11383.5,644356460
2008-07-14,11448.79,11602.29,11443,11443,577418820
2008-07-15,11327.59,11345.79,10932.4,11151.59,805202420
2008-07-16,11160.79,11329.5,11018.59,11287.7,726329120
2008-07-17,11453.59,11709.5,11441.79,11642.09,935645480
2008-07-18,11610.4,11928.7,11493.5,11895.29,805116840
2008-07-21,11867.4,11939.29,11692.79,11784.59,618826780
2008-07-22,11721.5,11734.59,11372.2,11610.09,1024393700
2008-07-23,11814.29,11951.59,11773.9,11934.9,772908620
2008-07-24,12003,12013.9,11667.4,11675.09,697186820
2008-07-25,11556.5,11592.7,11459,11589.9,615653940
2008-07-28,11573.79,11640.29,11473.7,11484.59,570128900
2008-07-29,11323.4,11696.29,11320.7,11683.79,722435120
2008-07-30,11787.5,11922.29,11740.7,11817.9,675051080
2008-07-31,11887.4,11977.5,11775.09,11881.29,830387800
2008-08-01,11719,11776.79,11558.4,11569.5,591486060
2008-08-04,11556.09,11580.4,11410.09,11447.59,431180640
2008-08-05,11536.2,11751.5,11473.79,11751.4,615556040
2008-08-06,11820.4,11832.09,11647.7,11774.4,551614580
2008-08-07,11704.29,11896.59,11684,11717.5,516301280
2008-08-08,11667,11831.2,11612.09,11799.9,440101640
2008-08-11,11806.09,12047.7,11748.5,12047.7,404449760
2008-08-12,12008.59,12078.7,11912.79,11996.09,506860420
2008-08-13,11904.29,11956.9,11691.09,11695.4,533604280
2008-08-14,11742,11776.29,11527.59,11606.79,496567940
2008-08-15,11648.5,11712,11587,11686.09,568465260
2008-08-18,11674.2,11784.29,11539.59,11677.5,311367760
2008-08-19,11536.79,11550.59,11333.5,11335.29,479196080
2008-08-20,11373.29,11422.09,11251.9,11379.9,475499860
2008-08-21,11319.7,11322.2,11185.5,11217.4,395276200
2008-08-22,11225.59,11506.59,11200.7,11497.29,373530960
2008-08-25,11453.9,11459,11326.4,11327.09,229960940
2008-08-26,11272,11440.5,11218.9,11419.9,381387820
2008-08-27,11399.5,11546,11320.7,11479.59,463419880
2008-08-28,11464.7,11687.29,11408.4,11662.59,473748880
2008-08-29,11685.2,11742,11618.9,11707.29,440125840
2008-09-01,11607.5,11745.2,11580.09,11693.79,293564480
2008-09-02,11705.59,11936.29,11634.29,11903.9,540695760
2008-09-03,11821,11932,11749.7,11849.09,534878520
2008-09-04,11850.09,11859.79,11476.4,11480.09,642651020
2008-09-05,11409.5,11414.2,11118.5,11139.7,777330840
2008-09-08,11343.09,11657.5,11343.09,11554.2,749821160
2008-09-09,11512.9,11610.7,11289.09,11350,692975580
2008-09-10,11334.79,11344.09,11125.09,11180.79,795756940
2008-09-11,11148.5,11212.7,10980.2,11136.5,591093360
2008-09-12,11252.4,11412,11177.6,11412,602180920
2008-09-15,11031.4,11160.1,10819.7,10899,1183063640
2008-09-16,10778.3,11015.9,10651.6,10911.5,1071174500
2008-09-17,11021.4,11108.6,10639.1,10661.4,946821260
2008-09-18,10629,10855.2,10574.8,10631.6,898205000
2008-09-19,10779.4,11557.9,10779.4,11557.9,1782823240
2008-09-22,11596.1,11599.3,11328.5,11328.5,825690580
2008-09-23,11302.2,11313.5,11088.7,11176.5,819259100
2008-09-24,11298.8,11298.8,11089.8,11112.9,590114360
2008-09-25,11154.5,11472.1,11131.4,11438.6,682291060
2008-09-26,11302.5,11462,11239.3,11387.9,559107780
2008-09-29,11395.9,11397.6,10916.6,10945.7,713958960
2008-09-30,10744.7,11052.7,10672.6,10987.5,799164520
2008-10-01,11064.3,11182.5,10956.6,11182.5,694808400
2008-10-02,11186.1,11364.4,10978.9,11002.3,799826060
2008-10-03,11047.4,11441.5,10964.7,11418.5,771678380
2008-10-06,11210.2,11214.5,10710.9,10726,863699320
2008-10-07,10935.7,11090.1,10644.3,10862,926563660
2008-10-08,10612.3,10905.5,10155,10297.6,1181405280
2008-10-09,10411.9,10535.8,9820.5,9902.9,938793900
2008-10-10,9443.1,9462.3,8835,8997.7,815140260
2008-10-13,9559.3,9955.7,9357.2,9955.7,920153300
2008-10-14,10308.6,10573.1,10032.2,10224.5,945996920
2008-10-15,10143.8,10200.2,9594,9706.8,762400540
2008-10-16,9305.3,9700,9146.6,9308.2,864657420
2008-10-17,9799.3,9800.7,9345.2,9655.2,854519600
2008-10-20,9900.7,9944.3,9758.5,9944.3,707015980
2008-10-21,10105.1,10105.1,9716.9,9795,687201020
2008-10-22,9584.1,9594.5,8927.5,8995.3,980464320
2008-10-23,9007.9,9046,8419.2,8811.2,845592440
2008-10-24,8445,8496.6,7991.9,8353.2,763156240
2008-10-27,7977,8130.3,7737.2,8009.9,611578000
2008-10-28,8221.4,8244.7,7820.1,7905.4,641128400
2008-10-29,8376.3,8650.1,8260.3,8650.1,835845340
2008-10-30,8812.7,8964.5,8695,8822.9,534725620
2008-10-31,8843.3,9134.3,8688.1,9116,495782320
2008-11-03,9185.8,9231.8,8977.4,9231.8,456839020
2008-11-04,9279.3,9726.8,9242,9726.8,657302140
2008-11-05,9631.3,9883.8,9507.7,9744.7,584956680
2008-11-06,9362,9577.7,9111,9133.9,581468800
2008-11-07,9153.1,9388,9013.7,9343.5,437996900
2008-11-10,9484.3,9525.8,9268.2,9293.8,483989220
2008-11-11,9123.3,9171.4,8906.5,8911.9,536438540
2008-11-12,9070.1,9083.1,8637.3,8646.8,571602240
2008-11-13,8684.5,8823.3,8525.9,8740.6,452117820
2008-11-14,9068,9069.2,8796.7,8832.2,477281640
2008-11-17,8788.6,8827.2,8416.5,8498.8,529896180
2008-11-18,8480.8,8532.7,8268.6,8530.8,458999860
2008-11-19,8532.1,8536,8211.5,8211.5,474003860
2008-11-20,7995.9,8072.8,7842.2,7988.4,658530400
2008-11-21,8062.9,8240.5,7862.4,7974.4,521346320
2008-11-24,8173.7,8622.6,8093.2,8622.6,605296340
2008-11-25,8533.9,8828.7,8453.5,8696.6,593748320
2008-11-26,8586,8719.8,8461,8654.1,497366980
2008-11-27,8727.5,8862.2,8720.3,8849.3,427906820
2008-11-28,8885.8,8920.5,8726.2,8910.6,383776140
2008-12-01,8914,8914.4,8423.9,8510.5,406345060
2008-12-02,8359.5,8834.7,8293.2,8834.7,575171740
2008-12-03,8781.9,8927,8646.1,8879.9,395688920
2008-12-04,8815.1,9113.2,8699.6,8836.1,530447720
2008-12-05,8696.4,8743.3,8409.3,8491.2,458032300
2008-12-08,8893.5,9062,8825.2,9036.5,431865060
2008-12-09,8973,9125.8,8894.9,9063.1,541785200
2008-12-10,9070,9162.9,8975.1,9152.4,413670180
2008-12-11,9140.5,9249.4,9020,9182.6,413562160
2008-12-12,8881,8975.5,8711,8975.5,487542660
2008-12-15,8994.3,9111.9,8930,9023.9,477740120
2008-12-16,9010.4,9167.7,8995.5,9167.7,395128360
2008-12-17,9281.5,9282.9,9047.4,9196.9,507887600
2008-12-18,9219.6,9327.9,9202.3,9257.8,551005400
2008-12-19,9152,9332.9,9099.3,9268.4,699196740
2008-12-22,9232.3,9234.6,9095.2,9098.9,368370420
2008-12-23,9075.3,9186.8,9040.8,9068.5,243883420
2008-12-29,9081,9138.2,8955.3,9017.7,253319000
2008-12-30,9081.8,9195.8,9068.1,9195.8,279623300
2009-01-02,9262,9486.3,9219.1,9486.3,308998800
2009-01-05,9543.4,9644.1,9506.3,9644.1,435515520
2009-01-06,9677.1,9800,9617.8,9724,294066740
2009-01-07,9726.2,9726.2,9503.8,9570,457391660
2009-01-08,9452.7,9576.1,9357.7,9469.5,485917080
2009-01-09,9527.7,9529,9309.5,9378.5,405064880
2009-01-12,9329.5,9350.6,9179.2,9199.9,363020900
2009-01-13,9098.8,9111.6,8920.2,9057.3,486897180
2009-01-14,9132.1,9138.3,8594.2,8692.7,602985900
2009-01-15,8685.9,8735.8,8500.4,8611.1,485598960
2009-01-16,8685.9,8794.5,8620.1,8620.1,471095020
2009-01-19,8739.1,8788.3,8389.9,8494.8,384181820
2009-01-20,8462.5,8617.3,8223.7,8276.5,487596340
2009-01-21,8212.4,8388.9,8077.1,8230.7,541747580
2009-01-22,8381,8451.2,8117.1,8159.3,432307920
2009-01-23,8152.6,8208.3,7981.7,8172.8,394008780
2009-01-26,8106.5,8420.5,8091.5,8375.2,462423720
2009-01-27,8408.2,8410.6,8169,8349.5,478712520
2009-01-28,8413.5,8733.3,8396.3,8701.5,620346760
2009-01-29,8650.3,8665,8403.1,8477.4,445137220
2009-01-30,8456.7,8511.9,8326.4,8450.4,500895120
2009-02-02,8275.4,8316.1,8118.3,8233.4,373283240
2009-02-03,8294.8,8365.9,8180.3,8361.9,421059540
2009-02-04,8413.2,8547.6,8285.9,8495.4,395986580
2009-02-05,8333.1,8452.9,8209.2,8440.2,424724520
2009-02-06,8498.3,8608.7,8411.4,8544.7,396637560
2009-02-09,8495,8601,8462.6,8584.8,351672640
2009-02-10,8523.4,8653.8,8390.4,8397.3,363562760
2009-02-11,8330.2,8388.3,8246.3,8355.8,373978220
2009-02-12,8302.3,8327.4,8116.6,8200.9,385987580
2009-02-13,8291.3,8393.8,8254.9,8265.5,385415580
2009-02-16,8206,8228.9,8075,8075,374588280
2009-02-17,7988,8006.1,7783.8,7843.2,483758220
2009-02-18,7890,7910.4,7707,7861.4,396318120
2009-02-19,7903.3,7964.3,7822.1,7875.9,383052780
2009-02-20,7740,7760.1,7601.8,7603.6,474848660
2009-02-23,7729.1,7781,7514.9,7540.4,386780460
2009-02-24,7436.8,7547.2,7403.6,7483.4,474672220
2009-02-25,7625.6,7642.8,7385,7512.1,434369980
2009-02-26,7571.2,7862,7564.8,7811.7,552481380
2009-02-27,7731.9,7736.3,7522.1,7620.9,428236380
2009-03-02,7428.6,7464.3,7270.5,7270.5,446653240
2009-03-03,7315.9,7359.2,7199.1,7219.4,447179920
2009-03-04,7295.5,7390.7,7257.4,7357.5,422175160
2009-03-05,7295.3,7297,7025.9,7025.9,532071760
2009-03-06,7061.9,7086.8,6883.3,6936.9,483449780
2009-03-09,6965.4,6970,6702.6,6817.4,469440180
2009-03-10,6808.1,7153.3,6771.7,7153.3,522897100
2009-03-11,7143,7357.1,7063.3,7204.7,445440160
2009-03-12,7142.8,7340.5,7008.6,7340.5,411776200
2009-03-13,7492.5,7533.9,7376,7427.8,449673400
2009-03-16,7546.6,7647.4,7531.6,7636.9,435149440
2009-03-17,7604.8,7715.7,7530.4,7645.3,433818660
2009-03-18,7739.2,7812.4,7552.7,7661.6,432005640
2009-03-19,7736.7,7845.6,7675.3,7701.6,441160500
2009-03-20,7640.1,7710,7527.2,7710,566690300
2009-03-23,7838.5,7972.4,7783.3,7952.3,462879560
2009-03-24,8093.2,8106.1,7902.3,7989.5,493219980
2009-03-25,7952.7,8121.7,7947.6,8072.4,451605220
2009-03-26,8107.6,8109.9,7973.7,8076.2,367490640
2009-03-27,8043.5,8113.4,7911.7,7927.6,381807360
2009-03-30,7782.2,7788,7589.1,7601.1,418941820
2009-03-31,7644.3,7815,7639.7,7815,368038660
2009-04-01,7761.3,8002,7637.2,7961,499756180
2009-04-02,8115.8,8347.4,8102.7,8334.7,696733620
2009-04-03,8280.6,8410.7,8245.3,8319.9,516176320
2009-04-06,8435,8502.2,8224.5,8321.1,478786660
2009-04-07,8403,8455.7,8247.6,8346,469487700
2009-04-08,8210.8,8415.3,8175.1,8404.7,368030520
2009-04-09,8457.6,8714,8400.1,8704.8,471804520
2009-04-14,8688.3,8862.9,8677.5,8834.8,745697700
2009-04-15,8748.3,8825.3,8662.9,8711.9,524965980
2009-04-16,8790.9,8925.8,8703.8,8874.5,489322020
2009-04-17,8898.3,9030.9,8803,9030.9,652748140
2009-04-20,8988.3,9018.1,8672,8718.2,494138260
2009-04-21,8706.7,8758.8,8413.6,8615.8,631339500
2009-04-22,8608.2,8838.6,8547.3,8834.1,516360020
2009-04-23,8777.8,8876.3,8717.7,8769.2,406568800
2009-04-24,8768.7,8905.2,8730.8,8888.2,427877340
2009-04-27,8739.9,8799.8,8633.8,8777,509691820
2009-04-28,8619.2,8706.9,8503.7,8656.3,453975720
2009-04-29,8730.1,8933.6,8697,8891.3,508898940
2009-04-30,8986.9,9100.8,8957.3,9038,615597400
2009-05-04,9048.1,9096,8927.6,9074.7,428876800
2009-05-05,9065.2,9195.6,9037.5,9136.7,532416280
2009-05-06,9119.7,9272.9,9086.6,9229,508084500
2009-05-07,9292.2,9443.9,9175.9,9228.9,664120600
2009-05-08,9310.1,9443.7,9278.6,9408.1,561055220
2009-05-11,9457.6,9460.3,9232.2,9316.8,523331600
2009-05-12,9196.9,9377.8,9181.9,9269,641615260
2009-05-13,9320.1,9351.2,8982.5,9000.6,649266200
2009-05-14,8979.3,9002.7,8838.5,8984.2,479057260
2009-05-15,9035.4,9085,8922.1,8978.6,413255920
2009-05-18,8879.5,9163.2,8828.5,9159.3,480651380
2009-05-19,9251.7,9387.3,9232.8,9341.6,534946280
2009-05-20,9356.9,9449.4,9261.1,9389.4,544907440
2009-05-21,9282.4,9299.9,9180.6,9225.3,367775320
2009-05-22,9250.1,9378.2,9206.4,9308.6,373430200
2009-05-25,9336.8,9371.7,9175.6,9347.4,192540260
2009-05-26,9294.7,9438.8,9209.6,9405.7,434859700
2009-05-27,9449,9522,9422.9,9510.8,468878960
2009-05-28,9407,9496,9368.5,9435.5,425146260
2009-05-29,9519.3,9555.6,9413.1,9424.3,493683520
2009-06-01,9554.8,9671.6,9538.5,9630.9,452419000
2009-06-02,9566.1,9708.8,9554.4,9664.8,519208580
2009-06-03,9706.7,9713.6,9426.5,9464.8,489234900
2009-06-04,9484.5,9530.5,9375.3,9454.6,380922520
2009-06-05,9505.9,9626.6,9455.2,9519,438414240
2009-06-08,9485,9498.5,9341.9,9396.2,377015320
2009-06-09,9460.3,9536.2,9435.8,9497.7,389913920
2009-06-10,9618.7,9706.4,9605.9,9627.6,464852520
2009-06-11,9624.8,9738.6,9618.9,9708.4,369668420
2009-06-12,9688.3,9741.2,9651.8,9714.4,328576160
2009-06-15,9673.5,9679.4,9494.6,9518.7,387867040
2009-06-16,9540.3,9588,9495,9497.9,383444160
2009-06-17,9451.4,9471.5,9200.7,9283.2,626210860
2009-06-18,9309.1,9414.2,9218.9,9384,467976080
2009-06-19,9373.6,9603.7,9350.7,9580.9,737411400
2009-06-22,9566.8,9566.8,9331.4,9338.5,483628640
2009-06-23,9305.1,9413.3,9285,9348.7,499623960
2009-06-24,9389.6,9641.2,9313.3,9617.6,464443760
2009-06-25,9618.6,9714.9,9470.8,9667.2,462787160
2009-06-26,9717.9,9789.4,9625,9686.9,403798340
2009-06-29,9642.4,9854.2,9632.8,9845.7,472848200
2009-06-30,9889.8,9890.6,9728.3,9787.8,501354920
2009-07-01,9798.1,9929.4,9792.5,9903.7,451086020
2009-07-02,9857.8,9922.3,9643.5,9643.5,506304700
2009-07-03,9696.8,9723.8,9591,9707.8,263629960
2009-07-06,9627.6,9634.1,9469.3,9569,357646520
2009-07-07,9597.8,9683.3,9506.6,9520,406767900
2009-07-08,9461.8,9503.5,9326,9360.6,417844460
2009-07-09,9400.3,9517.7,9390.3,9443.1,352547140
2009-07-10,9382.3,9431,9324.6,9344.9,332647480
2009-07-13,9295.3,9579.3,9241.2,9567.4,331166220
2009-07-14,9612.6,9676.1,9551.7,9634,348212260
2009-07-15,9687.1,9905.3,9670.8,9905.3,480452060
2009-07-16,9887.7,10069.3,9855.1,9997.6,478045260
2009-07-17,10049.3,10125.8,9962.9,10041.9,354553760
2009-07-20,10136.9,10163.7,10078.7,10142.8,360787680
2009-07-21,10163,10222.7,10095.8,10122.2,466496140
2009-07-22,10123.3,10153.4,10046.6,10153.4,377671800
2009-07-23,10176.7,10403,10170.8,10369.8,518092520
2009-07-24,10360.9,10496.8,10343,10438.6,322755400
2009-07-27,10535.9,10638.7,10488.2,10591.7,444430140
2009-07-28,10614.3,10737.6,10600.4,10664,580886900
2009-07-29,10648.9,10743.3,10598.7,10661.6,550447920
2009-07-30,10743.2,10895.3,10663,10874.4,584051820
2009-07-31,10841.5,10932.9,10778.3,10855.1,416272120
2009-08-03,10809.9,10952.7,10800.1,10901,429500060
2009-08-04,10905.7,10905.7,10758.2,10876.8,369417400
2009-08-05,10880.6,10922.5,10672.6,10704.4,407426580
2009-08-06,10808.7,10849.9,10730.2,10776,438192260
2009-08-07,10738.7,10984,10713.2,10947.6,411776200
2009-08-10,10934.2,10934.2,10848.2,10923,254512500
2009-08-11,10947.9,11011.3,10786,10831.9,345670380
2009-08-12,10808.2,10955.9,10737.7,10933.8,336737720
2009-08-13,10942.5,11144.1,10925.8,11046.8,400722520
2009-08-14,11055.5,11120.7,10852.8,10901.9,337097420
2009-08-17,10857.4,10857.4,10537.9,10598.5,426823760
2009-08-18,10626.5,10708.3,10599.2,10708.3,259284300
2009-08-19,10616.9,10749.2,10511.9,10695.5,301145900
2009-08-20,10804.8,10918,10795.1,10892.5,299112440
2009-08-21,10880.1,11193.9,10847.7,11161,511553460
2009-08-24,11239.8,11349.2,11189.7,11303.8,393877660
2009-08-25,11255.4,11433.2,11219.5,11427.8,442895640
2009-08-26,11400.7,11446.1,11319,11376.4,417852600
2009-08-27,11342.7,11422.7,11293.8,11356.9,338536660
2009-08-28,11419.4,11522.8,11395.8,11442.7,261819800
2009-08-31,11359.8,11481.4,11342.9,11365.1,308667260
2009-09-01,11434,11443,11167.6,11173,426787900
2009-09-02,11126.6,11138.8,10874.4,10999.7,528861300
2009-09-03,11022.7,11109.2,10969.4,11018.1,411220920
2009-09-04,11088.2,11222.7,11064.7,11222.7,477512420
2009-09-07,11328.2,11416.5,11319.7,11388.6,330501600
2009-09-08,11425.4,11463.7,11319.9,11366.6,479273300
2009-09-09,11325,11469.9,11319.3,11462,410794560
2009-09-10,11514.1,11516.7,11260,11340.8,513860160
2009-09-11,11388.4,11531.4,11387.4,11452.6,307449560
2009-09-14,11343.5,11517.1,11283,11492.6,451956340
2009-09-15,11520.7,11631.8,11481,11593.3,420988040
2009-09-16,11657.5,11800,11648.8,11746.9,555095200
2009-09-17,11836.8,11836.8,11687.3,11771,535426760
2009-09-18,11728.6,11837.7,11718.2,11777.3,707949000
2009-09-21,11772.3,11774,11623,11727.4,407971080
2009-09-22,11784.2,11899.3,11771.6,11816.7,471355280
2009-09-23,11813.1,11879.6,11801.1,11853.3,396051700
2009-09-24,11808,11900.9,11640.8,11695.9,558551840
2009-09-25,11692.8,11712.5,11561,11643.8,391683820
2009-09-28,11622,11891.2,11541.2,11891.2,462867020
2009-09-29,11933.5,11938.2,11801.7,11853.7,469482640
2009-09-30,11870,11929.5,11628.9,11756.1,578880060
2009-10-01,11766.6,11851.1,11511.4,11518.2,518647800
2009-10-02,11385.4,11427.8,11268.5,11326.7,525640500
2009-10-05,11322.2,11579,11271,11557,689153960
2009-10-06,11594.7,11836,11591.8,11817.1,712854120
2009-10-07,11821.9,11854.3,11671.3,11721.4,538171260
2009-10-08,11857.8,11905.7,11753.1,11814.3,591601780
2009-10-09,11809,11907.5,11691.8,11743.2,426098860
2009-10-12,11760.7,11870.3,11734.1,11748.8,363471240
2009-10-13,11717,11735.7,11542.1,11608.3,508443320
2009-10-14,11714.2,11881.7,11713.1,11870.9,667221720
2009-10-15,11900.3,11942.8,11792.8,11849.7,619408900
2009-10-16,11889.4,11952.9,11611.5,11676.4,809613640
2009-10-19,11747.7,11907,11730.5,11885.3,535082680
2009-10-20,11945.7,11951.8,11782.6,11790.2,459761280
2009-10-21,11786.6,11911.4,11644.9,11875.2,529305260
2009-10-22,11713,11855.5,11686.3,11828.6,498703260
2009-10-23,11911,11960.4,11733.4,11739.8,532882020
2009-10-26,11796.8,11833.2,11583.8,11622.6,474117160
2009-10-27,11590.4,11679.3,11546.4,11634,478277580
2009-10-28,11588,11600,11378.8,11429.8,596506020
2009-10-29,11398.7,11690.4,11357.7,11683.4,590287500
2009-10-30,11689,11761.1,11366.2,11414.8,542134340
2009-11-02,11354,11514.8,11344.3,11465.8,375852620
2009-11-03,11328.5,11358.4,11179.9,11242.4,531228720
2009-11-04,11308.7,11398.8,11286,11387.7,433286040
2009-11-05,11313.9,11621.1,11249.6,11548.9,461152780
2009-11-06,11518,11627.7,11391.6,11580.6,460145840
2009-11-09,11654.7,11816.8,11653.8,11816.8,361641500
2009-11-10,11807.4,11891.9,11777.8,11814,493056300
2009-11-11,11822.9,11893.6,11784.9,11801.4,470391020
2009-11-12,11790.2,11916.4,11757.4,11834.5,478831100
2009-11-13,11835.3,11868.6,11754.1,11867,440935880
2009-11-16,11943,12007.1,11910.1,11986.9,477049980
2009-11-17,11964.9,12016.1,11928.6,11959.4,454250060
2009-11-18,12004,12102.6,11999.3,12034.4,476616140
2009-11-19,12028.4,12029.7,11817,11846.2,450875700
2009-11-20,11888.9,11942.2,11702.2,11719.3,526981620
2009-11-23,11845.9,11975.9,11832.9,11940.5,351011540
2009-11-24,11832.8,11973,11808,11905.2,376670360
2009-11-25,12004.1,12021.5,11900.6,11965.8,356968040
2009-11-26,11894.2,11904.5,11639.2,11657.5,461916620
2009-11-27,11431.4,11829.2,11415.8,11776.8,522333900
2009-11-30,11839.4,11874.6,11603.6,11644.7,425003040
2009-12-01,11746.2,11878.2,11735.9,11862.1,509511860
2009-12-02,11856.7,11930.5,11788.2,11868.8,421261060
2009-12-03,11969,11998.3,11881.3,11905.3,418540760
2009-12-04,11864.4,12055.3,11831.6,12032.2,478081780
2009-12-07,11975.8,12065,11930.5,12011.8,306836640
2009-12-08,11957.3,12035,11758.4,11808.9,395058840
2009-12-09,11771.7,11833.7,11497.4,11541.2,727552760
2009-12-10,11535.1,11610.4,11468.7,11594.7,563654300
2009-12-11,11610.5,11676.7,11598.3,11616,537260240
2009-12-14,11705.4,11748.9,11645.5,11705.9,370046600
2009-12-15,11696.7,11757.5,11592.4,11735.5,459413460
2009-12-16,11747.1,11875.2,11739.7,11863.2,521605260
2009-12-17,11764.4,11820.5,11648.6,11696.9,462259160
2009-12-18,11709.6,11814.1,11622.6,11645,637828840
2009-12-21,11696.9,11843,11656.8,11830.8,397309660
2009-12-22,11810.2,11943.4,11810,11890.8,367785440
2009-12-23,11957.1,11990.4,11916.4,11967.5,322301320
2009-12-28,12014,12070.9,11995.7,12023.2,242574420
2009-12-29,12034.7,12056.5,11985.2,12035.1,252384880
2009-12-30,12018.4,12020.1,11923,11940,259655880
2010-01-04,11986.5,12145.1,11986.1,12145.1,485645160
2010-01-05,12141.8,12240.5,12139.8,12204.4,583976140
2010-01-06,12216.4,12230.7,12147.6,12222.5,329473760
2010-01-07,12163,12199.7,12079.1,12166.3,500541140
2010-01-08,12218,12232.2,12079.9,12163,587221360
2010-01-11,12192.5,12233.9,12066.1,12074.5,670240120
2010-01-12,12094.4,12134.2,11941.1,11966.1,528577500
2010-01-13,11923,12027.2,11909.6,11958.3,497085380
2010-01-14,12049.1,12050.4,11902.3,11999.8,418980320
2010-01-15,12028.5,12085.3,11818.6,11845,616577060
2010-01-18,11888.5,11897.7,11788.8,11870.7,258163840
2010-01-19,11850.4,12049.2,11772.5,12022.6,532321900
2010-01-20,11987.3,12039,11642.5,11709,584651320
2010-01-21,11771.8,11788.8,11414.1,11444,696632200
2010-01-22,11410,11410,11204.5,11373.4,744464600
2010-01-25,11275.4,11383.3,11223.7,11249.3,498984420
2010-01-26,11158.8,11385.5,11140.4,11347.3,529504360
2010-01-27,11199.5,11203.9,11016.8,11042.2,795191320
2010-01-28,11154.9,11200.5,10829.3,10829.3,712087860
2010-01-29,10904,11045.3,10821.2,10947.7,558945640
2010-02-01,10852.4,11033.7,10839.4,10995.2,505431740
2010-02-02,11022.4,11158.4,10945.5,11140.9,524205660
2010-02-03,11189.6,11201.6,10867.8,10888.4,641304620
2010-02-04,10882.3,10920.1,10220.7,10241.7,991081520
2010-02-05,10123.3,10277.5,9916.6,10103.3,1174415440
2010-02-08,10132.1,10259.2,9970.9,10206.3,663034460
2010-02-09,10160.8,10339.2,10084.9,10275.4,600769400
2010-02-10,10383.1,10543.1,10358.9,10455,695006400
2010-02-11,10554.5,10557.4,10200,10281.7,580534680
2010-02-12,10393.9,10409.8,10176.6,10224.9,414409380
2010-02-15,10298.5,10386.8,10240.3,10293.6,250956200
2010-02-16,10397.9,10430.5,10230.4,10393.9,351513140
2010-02-17,10470.9,10551.5,10426.5,10498.6,448152320
2010-02-18,10466.7,10574.2,10417.9,10574.2,452114080
2010-02-19,10472.4,10676.7,10404,10676.7,580809020
2010-02-22,10752.5,10773.6,10541.1,10570.5,344084620
2010-02-23,10597.6,10638.6,10267.5,10312.9,478809980
2010-02-24,10304.7,10333.8,10089.4,10254,466169000
2010-02-25,10195.6,10312.4,10047.2,10126.2,0
2010-02-26,10304.7,10345.2,10145.5,10333.6,523348760
2010-03-01,10434.7,10504.9,10287.6,10434.9,370783600
2010-03-02,10441.8,10532.9,10339.3,10521.5,387731080
2010-03-03,10485.1,10679.5,10411.8,10664.5,430372580
2010-03-04,10595.6,10814.6,10577.1,10745.3,494938400
2010-03-05,10780.1,11032.8,10718.6,11019.8,498366440
2010-03-08,11103.1,11123.8,11031.7,11078.3,387465100
2010-03-09,11101.1,11108.6,10911.1,11002.8,400661360
2010-03-10,11018.3,11121,10976.8,11121,392401680
2010-03-11,11076.2,11128,10988.3,11045.4,351653940
2010-03-12,11078.9,11181.3,11049.4,11077,324920640
2010-03-15,11069.9,11078.3,10932.2,10957.8,331009140
2010-03-16,11028.6,11061.8,10921.1,11059.3,385223960
2010-03-17,11128,11190,11090.4,11166.8,432428260
2010-03-18,11119.6,11156.4,11021.3,11073.5,412364260
2010-03-19,11132.4,11141.4,10929.6,10990.8,605901120
2010-03-22,10959.6,10960.4,10694.2,10861.9,487986180
2010-03-23,10884.5,11013.9,10864.8,10996.2,460809580
2010-03-24,11027,11041.1,10747.5,10866.3,507164900
2010-03-25,10908.5,11092.8,10825.9,11091.4,436078500
2010-03-26,11054.1,11124,11004,11071.1,362208880
2010-03-29,11108.2,11166.4,11013,11091,321254120
2010-03-30,11133.6,11157,10968,10980.7,315415320
2010-03-31,10942.8,11014.8,10774,10871.3,457651700
2010-04-01,10950.4,11067.9,10893,11067.9,306397960
2010-04-06,11143.2,11185.1,10968.2,11160.6,414580760
2010-04-07,11152.3,11235.7,11083.2,11191.3,514793620
2010-04-08,11134,11153,10977,11076.3,480559200
2010-04-09,11161.1,11408.5,11139.5,11394.2,611369220
2010-04-12,11468,11554.8,11416.1,11460.8,479977080
2010-04-13,11415.8,11535.7,11403.5,11461,476702600
2010-04-14,11519.6,11566.1,11460.2,11503.7,385022880
2010-04-15,11533.1,11543.9,11372,11523.5,472051140
2010-04-16,11441.7,11546.9,11259.7,11259.7,492351420
2010-04-19,11155.5,11264.1,11118.2,11199.5,469029660
2010-04-20,11256.3,11334.7,11140.1,11305.6,484574200
2010-04-21,11328.5,11337.3,11041.8,11064.7,491094560
2010-04-22,11045.1,11079.2,10757.2,10821.9,688952660
2010-04-23,11027.3,11027.3,10778.9,10918.2,544515180
2010-04-26,11042.7,11092.6,10837.8,10939.3,572997480
2010-04-27,10884.6,10904.5,10480.9,10480.9,713601020
2010-04-28,10350.8,10480.3,10077.9,10167,1138604280
2010-04-29,10190.7,10511.3,10138.6,10441,728690160
2010-04-30,10390.2,10648.6,10390.2,10492.2,601639500
2010-05-03,10426.2,10452.2,10272,10422.8,372529960
2010-05-04,10363.6,10411.8,9812.8,9859.1,954367700
2010-05-05,9864.6,9904.5,9505.7,9635.2,1064575380
2010-05-06,9837.5,9837.5,9270.3,9352.6,924203280
2010-05-07,9553.4,9553.4,8925.9,9046.1,1059183180
2010-05-10,9059.2,10351.9,9058.6,10351.9,1500860020
2010-05-11,10056.7,10126.2,9731.3,10008.6,825253660
2010-05-12,9927.9,10233.9,9822.9,10089.8,662361040
2010-05-13,10222.5,10222.5,9846.3,9977.5,527676160
2010-05-14,9891.1,9896.8,9192.6,9314.7,828903900
2010-05-17,9224.3,9488.4,9176.5,9286.1,602818480
2010-05-18,9480.9,9716.8,9419.6,9627.6,584365980
2010-05-19,9430.3,9518.4,9233.2,9376.5,474767700
2010-05-20,9471.7,9564.1,9037.5,9270.5,689765560
2010-05-21,9288.5,9415,9042.7,9407.3,972079900
2010-05-24,9514.8,9552.3,9169.8,9287.9,383644800
2010-05-25,8969.9,9019.5,8812.1,9004.4,666931320
2010-05-26,9042.6,9241.8,9042.6,9042.6,630675760
2010-05-27,8969.9,9390,8906.8,9334.9,686163060
2010-05-28,9452.1,9492.1,9372.2,9425.5,485399200
2010-05-31,9346.1,9403.8,9328.4,9359.4,230956880
2010-06-01,9282.2,9350.9,9019.4,9299.7,486958340
2010-06-02,9212.1,9304.5,9031.9,9268,480040220
2010-06-03,9469.7,9488.8,9258.3,9276.2,431069320
2010-06-04,9289.6,9315.1,8882.2,8923.4,618130480
2010-06-07,8825.2,8962.6,8664,8795.3,461784620
2010-06-08,8880.4,8888.9,8563.6,8669.8,492376720
2010-06-09,8725.9,8868.7,8610.6,8868.7,546174860
2010-06-10,8807.8,9242.6,8712.3,9198.2,572224840
2010-06-11,9276,9648.7,9265.7,9561.7,830643880
2010-06-14,9662,9690.7,9483.7,9584,518768800
2010-06-15,9475.8,9764.9,9414,9742,522969040
2010-06-16,9803.9,9838.8,9572.2,9683.3,521045140
2010-06-17,9671,9841.3,9650.9,9755.1,490521900
2010-06-18,9774.8,10051.8,9773.6,9971.8,813868000
2010-06-21,10127.7,10209.5,10016,10071.9,426741260
2010-06-22,10020.7,10071.7,9872,10016.1,451552860
2010-06-23,9896.6,10031.3,9824.7,9886,389304080
2010-06-24,9953.7,9969.8,9549.3,9586.5,447239540
2010-06-25,9576.4,9677.6,9451.5,9535,445305520
2010-06-28,9612.4,9705.2,9490.1,9688.5,363331100
2010-06-29,9525.4,9544.9,9160.4,9160.4,488224440
2010-06-30,9212.1,9407.4,9122.6,9263.4,562414600
2010-07-01,9041.7,9341,8977.7,9178.2,541372040
2010-07-02,9228,9434.3,9158.7,9250.8,408998480
2010-07-05,9247.3,9367.3,9202,9281.5,286306680
2010-07-06,9356,9698.1,9346.3,9615,462291720
2010-07-07,9529.8,9987.4,9457,9987.4,702698480
2010-07-08,10067.9,10120.7,9929.6,10080.5,675703160
2010-07-09,10165.4,10185.5,10044.7,10127.3,444964520
2010-07-12,10145.4,10146.4,9967.5,10058.2,345222680
2010-07-13,10084.6,10259.5,10061.8,10259.5,419942160
2010-07-14,10309.6,10315.2,10163,10278.5,400988280
2010-07-15,10309.6,10318.7,10118.6,10160.2,544689420
2010-07-16,10196.2,10253.9,9913.3,9991.7,446196520
2010-07-19,9961.3,10157.6,9849.9,9929.8,335429600
2010-07-20,10036.2,10076.2,9804.9,10061.3,415267820
2010-07-21,10129.1,10168.3,10003.5,10040.8,398412300
2010-07-22,9974.4,10334.7,9967.8,10302.9,448393220
2010-07-23,10257.5,10416.3,10221.4,10388.2,635372320
2010-07-26,10476.7,10512.4,10331,10506.7,388450040
2010-07-27,10544.8,10684.7,10533.1,10645,573613700
2010-07-28,10712.4,10721.8,10595.9,10643.9,452861640
2010-07-29,10678,10788,10602.5,10659.5,550912120
2010-07-30,10607.8,10638.6,10430.3,10499.8,486733500
2010-08-02,10535.4,10860.8,10489.8,10835.4,506778140
2010-08-03,10781.9,10884,10727.4,10871.4,416041340
2010-08-04,10865.4,10865.4,10720.5,10843.3,365606120
2010-08-05,10868.4,10953.1,10786.4,10840,350563840
2010-08-06,10886.2,10907.3,10576.5,10651.1,386707420
2010-08-09,10802.8,10831.2,10764.8,10812.6,247953860
2010-08-10,10757.3,10801.9,10673.9,10718.5,272531160
2010-08-11,10631.9,10688.1,10336,10374.8,464825240
2010-08-12,10335,10432.4,10260.1,10342.4,388687420
2010-08-13,10335,10432.4,10201.6,10275.8,383173340
2010-08-16,10284.5,10335.7,10143.7,10258.3,269750800
2010-08-17,10283.7,10380.5,10203.9,10369.5,303810100
2010-08-18,10283.7,10411.9,10250.9,10391,245107500
2010-08-19,10283.7,10538.2,10225.6,10238,386841620
2010-08-20,10283.7,10302.6,10018.7,10094.3,333668720
2010-08-23,10117.1,10306.2,10087.7,10221.2,266501620
2010-08-24,10129.5,10140.7,9954.8,10052.3,330998580
2010-08-25,10088.7,10088.7,9816.6,9894,379185180
2010-08-26,9992.8,10056.4,9934.8,10004.4,290918540
2010-08-27,9992.8,10164.8,9938.1,10148.2,311895320
2010-08-30,10201.5,10211.6,10097.7,10136,158829880
2010-08-31,9980.9,10187,9964.2,10187,367564340
2010-09-01,10232.7,10544.8,10170.1,10544.8,454596780
2010-09-02,10467.7,10578.6,10467.7,10537.6,348097860
2010-09-03,10556.9,10696.6,10503.1,10599.4,414507500
2010-09-06,10678.8,10678.9,10597.9,10622.7,190339160
2010-09-07,10579.2,10592.4,10410.3,10479.1,307561100
2010-09-08,10449.1,10609.4,10424.8,10586.2,338647320
2010-09-09,10547.3,10773.6,10497.9,10712.9,420501180
2010-09-10,10622.7,10719.9,10622.7,10689.6,316257700
2010-09-13,10775.7,10831.2,10734,10765.2,361947740
2010-09-14,10759.9,10835,10689.9,10806.6,371954000
2010-09-15,10846,10846.5,10670,10751.8,351912660
2010-09-16,10741.8,10787.6,10703.5,10716.8,325868400
2010-09-17,10799.6,10839.7,10544.4,10588.6,728218260
2010-09-20,10622.1,10751.3,10569.1,10743.1,392590880
2010-09-21,10718.2,10902.5,10718.1,10762.5,520503720
2010-09-22,10718.2,10902.5,10511.9,10555.2,515021100
2010-09-23,10652.8,10653.5,10401.8,10501.5,494574080
2010-09-24,10456.9,10748.4,10421.7,10727.6,506982300
2010-09-27,10589.4,10767.3,10589.4,10613,332218260
2010-09-28,10456.9,10664,10444.1,10590.7,450991200
2010-09-29,10610.4,10670.3,10443.8,10509.5,174853580
2010-09-30,10407.4,10681,10378.8,10514.5,0
2010-10-01,10520.1,10638,10391.6,10450.1,0
2010-10-04,10449.2,10493.3,10310.2,10383,0
2010-10-05,10404.5,10654.7,10341,10651.2,474451340
2010-10-06,10724.6,10803.3,10674.3,10700.2,201855720
2010-10-07,10701.4,10830.2,10595.5,10740.3,420443100
2010-10-08,10705.9,10758.1,10632,10720.8,357861900
2010-10-11,10723.8,10756.9,10645.4,10700.8,331975160
2010-10-12,10637.9,10666.5,10529.7,10648.2,348821440
2010-10-13,10680.2,10894.8,10662.4,10866.1,531728120
2010-10-14,10898.8,10982.1,10847.4,10849.7,481481220
2010-10-15,10866,10895.7,10785.7,10868.2,536208860
2010-10-18,10820.1,10908.1,10751.2,10897.7,358692400
2010-10-19,10883.7,11021.6,10855.8,10895.3,614335700
2010-10-20,10841.1,10915.3,10806.7,10896.9,390589760
2010-10-21,10830.2,10943,10797.5,10892.3,566033160
2010-10-22,10860.6,10984.2,10826.1,10924.8,316291140
2010-10-25,10986,10988.4,10835.2,10870.3,356235220
2010-10-26,10825,10855.9,10729.7,10797.8,397297780
2010-10-27,10825,10865.4,10693.7,10700.1,492763260
2010-10-28,10777.6,10777.6,10657.3,10753.5,543924920
2010-10-29,10735.3,10878.7,10683.9,10812.9,450583320
2010-11-01,10901.8,10903.4,10602.2,10649.5,421185600
2010-11-02,10562.2,10768.6,10540.2,10762.1,629711940
2010-11-03,10788.5,10795.1,10528.4,10569.5,507155000
2010-11-04,10698.4,10744.3,10569.1,10602.8,666175840
2010-11-05,10657.5,10660.4,10369.9,10428.1,688914820
2010-11-08,10335,10351.4,10217.4,10291.8,484736340
2010-11-09,10254.4,10448.6,10237.7,10409.8,453302300
2010-11-10,10379.6,10417.5,10171.1,10235.4,548159480
2010-11-11,10224.5,10242.1,10081.7,10149.5,599947480
2010-11-12,9980.4,10296.1,9938,10226.8,676684580
2010-11-15,10165.5,10373.2,10131.6,10349.7,393904060
2010-11-16,10264.9,10299.4,10095.4,10095.4,449633140
2010-11-17,10085.6,10219.6,10074,10189.3,366279980
2010-11-18,10250.3,10363.3,10249,10325.3,489672920
2010-11-19,10326.7,10327.4,10133.2,10271.7,686268880
2010-11-22,10388.8,10393.4,9977.3,9996.4,545813180
2010-11-23,9943.3,9943.3,9691.8,9691.8,721091360
2010-11-24,9706.9,9790.3,9570.1,9742.6,552552880
2010-11-25,9790.9,9790.9,9556.1,9721.8,423359200
2010-11-26,9649.4,9652.8,9442.6,9547.2,627524920
2010-11-29,9587,9676.7,9312.7,9324.7,676379440
2010-11-30,9362.2,9397.7,9203.4,9267.2,713276300
2010-12-01,9344.2,9715.8,9331.4,9678.4,727001000
2010-12-02,9788.4,9986.5,9549,9947.6,879429980
2010-12-03,9915.5,10037.4,9882.9,10014.8,576093980
2010-12-06,10015.9,10034.1,9853.1,9889.9,347010180
2010-12-07,9884,10027.9,9826.3,9924.7,505899240
2010-12-08,9865.7,10162,9834.3,10078.4,416193580
2010-12-09,10167.7,10230.3,10107,10185.5,513428300
2010-12-10,10167.7,10226.2,10064.5,10121.9,358121280
2010-12-13,10165.8,10219.7,10093.7,10151.2,334178680
2010-12-14,10164.6,10181.3,10038.4,10162.7,366557180
2010-12-15,10072.5,10080.1,9944.6,10009.8,470455920
2010-12-16,9993.6,10060.1,9930.1,10010.3,386004300
2010-12-17,10057,10057.5,9850.1,9898.1,749473120
2010-12-20,9915.6,10057.5,9851.1,9996.1,475056560
2010-12-21,10070.9,10238.9,10039.7,10203.4,410095840
2010-12-22,10214.8,10253.9,10165.8,10183.5,316067180
2010-12-23,10202.3,10220,10100.3,10106.9,236415740
2010-12-27,10077.6,10092.9,9854,9899,262233180
2010-12-28,9916.8,9978.9,9867.4,9903.5,170923500
2010-12-29,9933.6,10011.9,9900.6,9981.5,201253360
2010-12-30,9985.1,9995.7,9858.8,9859.1,318119340
2011-01-03,9899.4,9993.6,9850.5,9888.3,280575460
2011-01-04,9895.5,9974.2,9799.4,9888.4,390130620
2011-01-05,9877.5,9882.4,9599.3,9801.4,498006520
2011-01-06,9803.2,9832.6,9678.4,9702.7,374885940
2011-01-07,9682.4,9699.4,9497.8,9560.7,527497520
2011-01-10,9488.3,9491.8,9388.3,9437.8,516201620
2011-01-11,9467.4,9593,9404.7,9582.1,507248940
2011-01-12,9596,10106.2,9596,10101.2,835542840
2011-01-13,10105.8,10410.2,10096.8,10370.8,978372780
2011-01-14,10337.8,10423,10249.5,10385.1,619069220
2011-01-17,10328.3,10354.9,10245.5,10280,419234640
2011-01-18,10314.2,10591.9,10304.6,10583.4,672706760
2011-01-19,10596.7,10618,10493.3,10556.5,651113760
2011-01-20,10542.6,10683,10515.5,10636.9,742810640
2011-01-21,10663.4,10937.6,10660.5,10829.1,991974280
2011-01-24,10690.3,10937.6,10690.3,10815.4,526024400
2011-01-25,10663.4,10937.6,10630,10664.4,651266660
2011-01-26,10715,10812.3,10668.7,10670.7,500404300
2011-01-27,10644.2,10899.3,10603.4,10828.7,645127780
2011-01-28,10822,10961.1,10718.7,10747,710793600
2011-01-31,10822,10918.6,10607.9,10806,567054180
2011-02-01,10886.2,10987.1,10784.8,10967.9,594443300
2011-02-02,11004.2,11040,10917.4,11010.2,547260120
2011-02-03,10979.6,10993.3,10756.6,10860.7,843777660
2011-02-04,10875.3,10906.3,10770.4,10854.7,505760200
2011-02-07,10854.3,10985,10782.3,10922.6,605140140
2011-02-08,10921.6,10982.8,10869.4,10965.1,461701020
2011-02-09,10950.6,11053.9,10910.7,10935.6,562108140
2011-02-10,10877.8,10885.3,10685.7,10791.9,625207880
2011-02-11,10771.7,10875.6,10656.4,10803.6,419595880
2011-02-14,10847.6,10894.2,10733.8,10774.7,428138700
2011-02-15,10847.6,10899.6,10719.2,10826.2,403974780
2011-02-16,10753.3,11092.1,10719.2,11047.8,694532960
2011-02-17,11056.2,11149,10999,11113,529211980
2011-02-18,11137.6,11165,10961,11068.1,720701520
2011-02-21,11049.3,11050.3,10792.2,10810.5,481431940
2011-02-22,10720.2,10792.9,10601.3,10701.9,595037300
2011-02-23,10705.2,10741,10611.6,10633.4,499348960
2011-02-24,10563.2,10674.6,10555.5,10647.6,512057040
2011-02-25,10703,10848.6,10680,10822.7,610500000
2011-02-28,10829.9,10922.6,10733.5,10850.8,535932100
2011-03-01,10898.8,10939.7,10707.4,10761.9,331703680
2011-03-02,10682,10688.5,10576.2,10643.8,581925080
2011-03-03,10682.9,10781.9,10512.2,10566.9,585366540
2011-03-04,10596,10627.2,10463.8,10498.7,484337480
2011-03-07,10478.1,10623.9,10417.5,10495.7,520949440
2011-03-08,10478.1,10568.7,10419.3,10568.7,503926060
2011-03-09,10594.5,10602.4,10497.3,10559.5,655157580
2011-03-10,10444.9,10479.3,10391.6,10435.6,490585260
2011-03-11,10346.2,10442.4,10335,10398.4,528867240
2011-03-14,10386.2,10637.7,10364.5,10415.9,971910720
2011-03-15,10250.2,10376.9,10099.2,10329.7,1019895800
2011-03-16,10372.2,10422.2,10084.8,10092.6,779085120
2011-03-17,10183.7,10371.8,10125.4,10325.6,583055660
2011-03-18,10262.1,10447.4,10262.1,10328.4,799994140
2011-03-21,10473.7,10574.4,10435.5,10574.4,507184700
2011-03-22,10555.5,10734.3,10555.5,10576.1,600258120
2011-03-23,10548.4,10658.9,10531.2,10638,535147580
2011-03-24,10548.4,10766,10522,10755.6,529022340
2011-03-25,10702.4,10801.1,10702.4,10710.4,375008920
2011-03-28,10677.8,10766,10677.8,10751,328253200
2011-03-29,10760,10778,10658.7,10735,425606500
2011-03-30,10760,10830.4,10699.2,10732.3,454347960
2011-03-31,10760,10782.5,10570.9,10576.5,525106120
2011-04-01,10729.9,10729.9,10580.6,10729.9,471963360
2011-04-04,10760,10806.7,10661.7,10756.1,406641620
2011-04-05,10742.3,10749.3,10625.2,10678.6,484627880
2011-04-06,10742.3,10882.3,10665.2,10845.1,518179420
2011-04-07,10793.5,10927.9,10793.5,10849.1,605868780
2011-04-08,10890,10944.5,10890,10913.2,424389240
2011-04-11,10860.1,10958.2,10860.1,10878.3,353527680
2011-04-12,10756.2,10882.3,10756.2,10784.5,509647820
2011-04-13,10814.6,10867.1,10770.7,10786,522787100
2011-04-14,10747.8,10751.1,10558.1,10622.7,567877640
2011-04-15,10647.2,10647.6,10492.1,10558.6,721254600
2011-04-18,10647.2,10647.6,10289.1,10344.9,736648660
2011-04-19,10433.2,10433.2,10306.5,10376.5,450899240
2011-04-20,10569.9,10569.9,10306.5,10535.4,478226320
2011-04-21,10617,10617,10535.3,10584.1,388927000
2011-04-26,10647.2,10677.1,10535.3,10650.6,370607160
2011-04-27,10673.1,10769.7,10619.4,10740.9,416111520
2011-04-28,10673.1,10890,10619.4,10867.8,407023760
2011-04-29,10889.3,10898.3,10805.5,10878.9,315116120
2011-05-02,10917.4,10928.2,10841.8,10877.3,309932260
2011-05-03,10865,10865.6,10775.8,10825.6,405434700
2011-05-04,10865,10883.1,10687.1,10712.6,469239760
2011-05-05,10749.3,10752.5,10574.2,10627.3,471108660
2011-05-06,10628.4,10628.4,10487.6,10610.5,589596700
2011-05-09,10628.4,10628.4,10368.1,10396.3,506719400
2011-05-10,10401.5,10498.1,10337.7,10474.4,496855920
2011-05-11,10461.4,10590.3,10461.4,10531.5,361036720
2011-05-12,10487.6,10487.6,10383.9,10487.6,423614620
2011-05-13,10527.5,10566.9,10321.8,10356.5,529996500
2011-05-16,10280.2,10390.9,10245.1,10363.9,376409880
2011-05-17,10306.1,10431.8,10306.1,10306.4,405039140
2011-05-18,10381.3,10387,10269.4,10343.7,394984700
2011-05-19,10378.5,10421,10286.6,10376.8,415276400
2011-05-20,10389.3,10449.9,10190.9,10226.6,607938100
2011-05-23,10114.4,10114.4,10030.6,10082.7,469258460
2011-05-24,10076.8,10177.6,10074.4,10115.9,375349920
2011-05-25,10054.2,10240,10048.1,10217.4,439436580
2011-05-26,10158.9,10349,10158.9,10203.2,451648560
2011-05-27,10218.8,10365.8,10218.8,10261.2,375089000
2011-05-30,10239.2,10276.4,10224.9,10257.6,176367400
2011-05-31,10326.3,10500.6,10325,10476,563159520
2011-06-01,10326.3,10538.5,10313.3,10339.3,433893900
2011-06-02,10326.3,10375.2,10224.6,10261,321594680
2011-06-03,10313.5,10313.5,10144.1,10285.7,408115620
2011-06-06,10278.7,10280.1,10123.3,10157.7,339190940
2011-06-07,10206.9,10206.9,10125,10168.1,308437360
2011-06-08,10206.9,10206.9,10050.5,10082.5,340549220
2011-06-09,10079.2,10127.1,10020.1,10121.7,348528400
2011-06-10,10079.2,10129.9,9910.8,9950.8,379138980
2011-06-13,9958.2,9999.9,9903.6,9946.2,251731700
2011-06-14,9991.9,10158.7,9991.9,10132.6,380002260
2011-06-15,9991.9,10158.7,9922,9933.1,461727200
2011-06-16,9880.1,9928.9,9811.9,9918.5,491834420
2011-06-17,9880.1,10159.4,9806.1,10135.2,1027955940
2011-06-20,9918.8,10053.5,9918.8,10038.1,402536200
2011-06-21,9918.8,10233.1,9918.8,10231.9,454634180
2011-06-22,10170.1,10263.5,10170.1,10226.2,347073100
2011-06-23,10170.7,10171.3,9910.5,9942.6,509617900
2011-06-24,10054.6,10085.7,9767.8,9812.7,499703160
2011-06-27,9791.1,9918.1,9758.5,9872.2,311278000
2011-06-28,9898.6,10002,9823.6,9936.7,430167320
2011-06-29,10001.5,10234.9,9998.2,10143.6,494495540
2011-06-30,10205.2,10359.9,10191.8,10359.9,535212480
2011-07-01,10359.4,10536.8,10321.7,10492,597785984
2011-07-04,10524.2,10524.2,10428.4,10468,395055680
2011-07-05,10442.8,10443.3,10307.8,10330.1,259513728
2011-07-06,10286.7,10288.6,10129.8,10204.5,404689792
2011-07-07,10234.3,10356.5,10123,10196.2,332800288
2011-07-08,10232.3,10261.1,9920.4,9938.2,502208640
2011-07-11,9867.4,9870.3,9588.1,9670.6,407806624
2011-07-12,9553.8,9690.3,9276.1,9603.4,519333472
2011-07-13,9520.4,9719.7,9508,9666.9,352699776
2011-07-14,9563.5,9678.4,9535.4,9598.6,259897344
2011-07-15,9553.4,9607.1,9449.8,9484.2,472779200
2011-07-18,9443.8,9511.1,9332.2,9347.8,312794656
2011-07-19,9395.5,9540.7,9379.4,9443.8,334055680
2011-07-20,9546.6,9744.4,9531.3,9732.8,716960192
2011-07-21,9803.1,10073.5,9650.5,10017.6,661179200
2011-07-22,10099.3,10221.5,10017.2,10059.3,804182784
2011-07-25,10005.2,10009.6,9826.6,9866.2,674085312
2011-07-26,9897.8,9930.3,9756.9,9833.4,518976672
2011-07-27,9762.2,9782.2,9569.7,9643.3,300768800
2011-07-28,9544.3,9707.4,9517.1,9657,343674848
2011-07-29,9540.3,9679,9499.8,9630.7,307238016
2011-08-01,9713,9752.3,9316.4,9318.2,551097856
2011-08-02,9236.1,9342.6,9114.9,9114.9,602679744
2011-08-03,9033.7,9297.3,8958.6,9037.7,345884768
2011-08-04,9217.7,9219.7,8686.5,8686.5,416589440
2011-08-05,8479.4,8920.7,8462.7,8671.2,709565120
2011-08-08,8727.6,9030.8,8453.6,8459.4,771196352
2011-08-09,8530.1,8660.8,8101.9,8428.9,559325312
2011-08-10,8637.6,8646,7933.8,7966,492712544
2011-08-11,8207.1,8293.7,7767.3,8249.4,593553024
2011-08-12,8302.7,8647.3,8046,8647.3,392264544
2011-08-15,8727.5,8731.4,8581.4,8709,150137360
2011-08-16,8664.8,8674.3,8494.2,8674.3,212543184
2011-08-17,8636.3,8795.3,8552.3,8728.2,192027456
2011-08-18,8612.5,8644.2,8166.4,8317.7,277511360
2011-08-19,8289,8293,8015,8141.9,374850688
2011-08-22,8090.7,8391.5,8081.4,8293.9,223356496
2011-08-23,8386.7,8480.1,8183.4,8279.8,217675856
2011-08-24,8340.7,8427.1,8221.4,8369.1,159873184
2011-08-25,8474.3,8477.9,8245.2,8299.1,179410768
2011-08-26,8330.3,8337.2,8031.1,8185.5,184109520
2011-08-29,8318.8,8423.5,8261.9,8395,117169240
2011-08-30,8463.2,8504.2,8377,8444.8,167446576
2011-08-31,8498.8,8718.6,8444.8,8718.6,248866288
2011-09-01,8748,8801.7,8615.4,8761.1,204282992
2011-09-02,8653.1,8655.5,8408.3,8463.5,220336992
2011-09-05,8302.2,8304.2,8056.4,8066.5,210353456
2011-09-06,8022.2,8145.7,7866.3,7936.4,282301408
2011-09-07,8134.4,8166.2,8039,8156.6,226835696
2011-09-08,8165.3,8347.2,8148.9,8277.8,206983744
2011-09-09,8225.4,8276.3,7903.2,7910.2,237654096
2011-09-12,7762.7,7786.9,7592.4,7640.7,371635328
2011-09-13,7780.8,7836.9,7505.3,7834.2,314841376
2011-09-14,7749.5,8063,7743.9,8045.7,389537824
2011-09-15,8134.3,8436.3,8108,8337.9,377889280
2011-09-16,8444.4,8445.1,8275.2,8388.4,523334240
2011-09-19,8177.7,8272.2,8152.3,8222.7,190569888
2011-09-20,8173.4,8374.4,8151.5,8362.2,243190016
2011-09-21,8378.8,8379.4,8185,8210.3,222780064
2011-09-22,8011.1,8043.3,7774,7830.8,354798496
2011-09-23,7945.8,7998.9,7639.6,7996.9,349942144
2011-09-26,7846.4,8312.7,7842.7,8201.7,318428064
2011-09-27,8380.7,8562.1,8333.5,8531.9,314073216
2011-09-28,8409.1,8626.5,8364.9,8480.2,240286784
2011-09-29,8424.5,8653.9,8420.3,8592.5,267651760
2011-09-30,8555.2,8592.6,8427.3,8546.6,237955104
2011-10-03,8346.6,8394.4,8288.8,8353.8,192361696
2011-10-04,8267.8,8271.9,8065.1,8225.4,346848544
2011-10-05,8404.2,8477.3,8295.7,8477.3,288961856
2011-10-06,8510.4,8704.8,8501.2,8704.8,311322496
2011-10-07,8728.8,8849.9,8674.1,8798.4,413508896
2011-10-10,8848,8894.4,8790.6,8892.4,396295776
2011-10-11,8858.8,8858.9,8732.2,8845.5,292119936
2011-10-12,8784.8,9029.9,8730.5,9026.5,280486176
2011-10-13,8996.2,9073.2,8857.7,8943.5,361766656
2011-10-14,8953.3,9033.4,8840.9,8975.5,236805504
2011-10-17,9032.5,9087.8,8825.3,8864.3,346853056
2011-10-18,8782.8,8831.2,8715.1,8811.3,275909760
2011-10-19,8881.1,8907.3,8800.5,8849.5,248082944
2011-10-20,8740.1,8822.3,8573.9,8608.2,303864160
2011-10-21,8663.5,8891.8,8657.1,8853,434852224
2011-10-24,8924.9,8976.3,8815.8,8957.1,296227584
2011-10-25,8929.9,8971.1,8803.8,8879.6,438719968
2011-10-26,8873.8,8977.1,8787.7,8832.5,376653184
2011-10-27,9099,9305.1,9030.9,9270.5,548477568
2011-10-28,9309.4,9351,9158.8,9224.4,432619296
2011-10-31,9127.4,9178.2,8954.9,8954.9,353593952
2011-11-01,8775.4,8775.4,8480.9,8579.6,497559840
2011-11-02,8667.8,8690.8,8436,8574.5,333167936
2011-11-03,8425,8789.7,8407.2,8712.6,309143424
2011-11-04,8800.9,8800.9,8514.6,8596.4,257683760
2011-11-07,8436.9,8595.9,8311.6,8476.4,551607680
2011-11-08,8471.4,8652.1,8466.9,8518.5,366465344
2011-11-09,8609.3,8620.7,8251,8340.6,334985568
2011-11-10,8226.8,8464.5,8211.3,8310.9,362736896
2011-11-11,8301.7,8580.1,8263.2,8556.1,262633968
2011-11-14,8615.8,8616.9,8341.5,8372.2,265759584
2011-11-15,8316.7,8333.2,8191.7,8237.6,267241808
2011-11-16,8213.4,8415.7,8213.3,8304.1,217677936
2011-11-17,8272.4,8335.9,8200.3,8270.6,235510384
2011-11-18,8224.6,8361.8,8221.7,8310.1,381929632
2011-11-21,8291.3,8303.2,8021,8021,194922688
2011-11-22,8088,8105.3,7892.6,7904.9,239814448
2011-11-23,7848.1,7936.1,7739.3,7739.3,229205616
2011-11-24,7822.1,7877.1,7670.6,7721.8,240925008
2011-11-25,7732.3,7778.8,7601.2,7763.5,236963152
2011-11-28,7881.8,8119.9,7858.1,8119.9,317353760
2011-11-29,8072.5,8181.4,7989.7,8128,219686576
2011-11-30,8033.8,8452.8,8017.8,8449.5,374183808
2011-12-01,8441,8491.5,8369.5,8421,245688656
2011-12-02,8506.2,8624.5,8497.3,8558.6,281361600
2011-12-05,8638.2,8738,8634.3,8705.8,231064224
2011-12-06,8665.3,8746.7,8633.6,8712.8,185558160
2011-12-07,8789.8,8844.2,8511.8,8644.3,329916000
2011-12-08,8697.9,8766.7,8435.2,8461.2,351480224
2011-12-09,8387.8,8659.1,8382.1,8649.7,268187472
2011-12-12,8600.1,8609.4,8381,8381,187117248
2011-12-13,8412.6,8443.8,8260.9,8327.8,303779072
2011-12-14,8281.1,8370.5,8182,8182,401228608
2011-12-15,8201.3,8313.2,8172.6,8250.4,379848448
2011-12-16,8306.8,8322.7,8153.1,8203.4,671380160
2011-12-19,8131.4,8354,8120.9,8253,239520288
2011-12-20,8247.8,8454.4,8215.4,8454.4,482597888
2011-12-21,8535,8606.5,8317.2,8378.4,343582656
2011-12-22,8401.8,8488.8,8401.8,8462.9,294135584
2011-12-23,8539.7,8568.5,8521.3,8542.7,116285544
2011-12-27,8536.5,8585.8,8492.9,8529.6,115715872
2011-12-28,8516.9,8560.4,8344.9,8358.4,141546112
2011-12-29,8409.5,8487.9,8307.2,8487.9,126719608
2011-12-30,8551.3,8571.7,8485.5,8566.3,102407560
2012-01-02,8558,8724.2,8557.4,8723.8,194176336
2012-01-03,8739.2,8743.3,8597.1,8732.4,645678336
2012-01-04,8683.4,8701.3,8526.8,8581.8,524110144
2012-01-05,8598.7,8598.7,8301.2,8329.6,356190784
2012-01-06,8369.7,8445.9,8233.8,8289.1,245040848
2012-01-09,8314.5,8404.4,8250.1,8278.9,299539392
2012-01-10,8341.1,8486.1,8339,8472.9,439395680
2012-01-11,8463.1,8521.2,8371.3,8426.8,433278496
2012-01-12,8455.9,8575.9,8419,8427,349274112
2012-01-13,8501.1,8548.2,8367.4,8450.6,266271360
2012-01-16,8368.4,8483.6,8354.6,8449.6,210382128
2012-01-17,8551.3,8575,8447.4,8535.3,344448800
2012-01-18,8539.4,8581.8,8411,8420.7,345306560
2012-01-19,8464.6,8603.8,8433.9,8603.8,412368320
2012-01-20,8610.4,8612.4,8526.3,8561.9,341485376
2012-01-23,8552.7,8667.5,8529.2,8619.6,310796960
2012-01-24,8551.5,8597,8519,8591.4,328848288
2012-01-25,8618.5,8638.7,8463,8555.4,313495360
2012-01-26,8594.9,8721.6,8583.6,8713.8,286714304
2012-01-27,8670.9,8746.6,8624.8,8657.3,350536352
2012-01-30,8588.4,8624.2,8496.7,8517,215996128
2012-01-31,8537.8,8576.9,8489.4,8509.2,284989088
2012-02-01,8558.6,8726.8,8551.4,8696.6,274859232
2012-02-02,8724,8782,8689.3,8772.3,238850480
2012-02-03,8748.8,8861.2,8733.2,8861.2,288719328
2012-02-06,8833.8,8841.8,8751.1,8835.3,197923360
2012-02-07,8841.7,8856.9,8725.8,8846.9,226864576
2012-02-08,8859.4,8921.7,8841.6,8849.3,265739856
2012-02-09,8879,8967.4,8868.2,8902.1,260076128
2012-02-10,8851.6,8860.4,8746.3,8797.1,197780192
2012-02-13,8856.1,8883.3,8772.2,8788.3,168614960
2012-02-14,8760.3,8832.8,8721.5,8771.9,203517824
2012-02-15,8820.2,8853.4,8719.1,8741.6,171262528
2012-02-16,8649.2,8651.7,8476.8,8558.1,334461696
2012-02-17,8647.8,8708.1,8612.9,8657,373827520
2012-02-20,8726.6,8818.1,8715.5,8818.1,216820672
2012-02-21,8825.2,8864.4,8695.9,8767.1,265953872
2012-02-22,8775.3,8778.1,8654.5,8657,244060160
2012-02-23,8637.9,8672.3,8482.3,8527.7,337638496
2012-02-24,8553.1,8568.2,8456.4,8527.7,205589936
2012-02-27,8483.3,8549.7,8429.1,8537.2,221188448
2012-02-28,8558.2,8595,8461.3,8526.7,259609952
2012-02-29,8538.5,8628.4,8438.3,8465.9,286715232
2012-03-01,8442,8567.8,8401.9,8547.7,315728736
2012-03-02,8566.8,8602.2,8520.1,8563.4,201451120
2012-03-05,8514.2,8540.6,8421,8453.5,183265040
2012-03-06,8423.8,8426.4,8166.6,8166.6,330543104
2012-03-07,8164.7,8202.2,8081.6,8161.8,382605728
2012-03-08,8221.3,8307.4,8147.9,8307.4,324715424
2012-03-09,8321.6,8340,8233.3,8282.7,301356832
2012-03-12,8276.7,8296.4,8159.5,8180.2,326497728
2012-03-13,8243.5,8378.5,8219.2,8376.8,294605952
2012-03-14,8423.4,8499.7,8373.4,8391.1,386924032
2012-03-15,8401.4,8429.8,8322.1,8426.7,465193248
2012-03-16,8450,8486.3,8379.4,8486.3,606312320
2012-03-19,8478.3,8591.8,8443.5,8591.8,229548032
2012-03-20,8576.7,8606.2,8508.3,8567.5,256831088
2012-03-21,8602.8,8625.5,8432.3,8490.9,415506080
2012-03-22,8449.1,8463.4,8311.3,8353.6,301076320
2012-03-23,8360.4,8386.8,8192.6,8281.8,281781792
2012-03-26,8310.8,8310.8,8114.9,8224.7,272490048
2012-03-27,8284.9,8345.7,8131,8140.3,319557856
2012-03-28,8136.6,8180.1,7963.7,7980.8,290837408
2012-03-29,7965.2,8022.5,7866.4,7911,373960576
2012-03-30,7945.7,8015.1,7903.1,8008,595817536
2012-04-02,8024.7,8042.8,7866.8,8042.8,778774144
2012-04-03,8032.2,8072.6,7824.5,7824.5,468330304
2012-04-04,7809.3,7833.7,7634.3,7660.7,705707648
2012-04-05,7681.8,7712.8,7545.1,7660.5,472021920
2012-04-10,7582.5,7633.5,7433.6,7433.6,366366368
2012-04-11,7448.7,7588.2,7412.9,7576.7,351263904
2012-04-12,7610.7,7619.4,7400.8,7520,447811744
2012-04-13,7468.7,7485.5,7218.4,7250.6,427337696
2012-04-16,7232,7331.4,7186.6,7209.1,253824896
2012-04-17,7157.8,7373.3,7136.8,7373.3,286424736
2012-04-18,7354.5,7364,7079.2,7079.2,386704928
2012-04-19,7122.1,7151.1,6907,6908.1,380127200
2012-04-20,6936.7,7058.8,6858.3,7040.6,405539808
2012-04-23,6986.7,6993.8,6811.2,6846.6,323957760
2012-04-24,6868.6,7010.4,6848.7,6999.9,340569568
2012-04-25,7036.3,7202.9,7034,7118.9,489463968
2012-04-26,7151.7,7159.8,6955.1,7027.1,455347552
2012-04-27,6906.2,7184.8,6840.8,7145.8,319252736
2012-04-30,7184.5,7206.7,7002.8,7011,247991872
2012-05-02,7100.5,7115.4,6776.5,6831.9,404659360
2012-05-03,6868.7,6992,6828.1,6851.9,366000064
2012-05-04,6856,6989.6,6820.4,6876,306851616
2012-05-07,6766.2,7078.2,6743.2,7063.2,258109312
2012-05-08,7050.9,7175.7,6967.7,7006.9,415250208
2012-05-09,7017,7022.3,6732.6,6812.7,594368128
2012-05-10,6905.4,7079.4,6843.9,7045.7,698414528
2012-05-11,6958.1,7027.3,6789.3,6995.6,826498240
2012-05-14,6896.6,6907,6762.8,6809.4,299915616
2012-05-15,6848.4,6892.9,6644,6700.7,300741248
2012-05-16,6621.3,6758.9,6536.2,6611.5,418487328
2012-05-17,6635.3,6652.6,6434.7,6537.9,345734368
2012-05-18,6400.2,6626.9,6380.2,6566.7,610406208
2012-05-21,6571.5,6605.5,6455.1,6524,322451360
2012-05-22,6565.4,6683,6520.2,6661.3,364156192
2012-05-23,6579.1,6603.3,6420.4,6440.5,313919904
2012-05-24,6495.7,6589.3,6357.1,6534.4,546915200
2012-05-25,6542.3,6612.8,6458.4,6543,384703488
2012-05-28,6585.2,6620.6,6392.1,6401.2,286717856
2012-05-29,6432.8,6449.1,6221.4,6251.7,372953536
2012-05-30,6184.8,6303.2,6073.7,6090.4,359678272
2012-05-31,6134.4,6167.9,6012,6089.8,506011360
2012-06-01,6109.7,6152.7,5994.1,6065,394154528
2012-06-04,5998.9,6273.3,5987.8,6239.5,254733072
2012-06-05,6293.2,6332.7,6231.3,6267.8,228362800
2012-06-06,6312.6,6465.9,6276.2,6418.9,334675104
2012-06-07,6449.1,6538.4,6421.5,6438.1,345728064
2012-06-08,6391.8,6578.5,6323.6,6552,284249984
2012-06-11,6897.6,6940.3,6498.1,6516.4,478242016
2012-06-12,6509.7,6593.3,6439.3,6522.5,523812672
2012-06-13,6529.3,6639,6490.7,6615.3,393240096
2012-06-14,6582,6696.4,6558.6,6696,458051840
2012-06-15,6744,6829.8,6659,6719,775746368
2012-06-18,6855.8,6862.6,6503.3,6519.9,381396352
2012-06-19,6546.5,6717.4,6479.4,6693.9,301691584
2012-06-20,6715.7,6806.9,6668.2,6796.1,425868672
2012-06-21,6729.5,6914.9,6675.4,6773.5,384943488
2012-06-22,6716.9,6960,6697.1,6876.3,706566848
2012-06-25,6844.6,6857.5,6612.3,6624,741357120
2012-06-26,6590.3,6708.3,6512.3,6528.4,505734560
2012-06-27,6576.8,6666.9,6513,6666.9,427155584
2012-06-28,6666.2,6724.5,6593.5,6721.7,479655936
2012-06-29,6939.2,7102.2,6872.5,7102.2,716194432
2012-07-02,7082.4,7178.4,7036.9,7124,1016267648
2012-07-03,7143.5,7219.5,7122.2,7219.5,642998912
2012-07-04,7173.6,7202.7,7116.2,7168.5,389744672
2012-07-05,7148.3,7180.8,6912.2,6954.2,842091584
2012-07-06,6910.5,6921.2,6726.7,6738.9,880902144
2012-07-09,6738.2,6785.7,6611.6,6688.3,510722176
2012-07-10,6723.6,6812.2,6638.2,6726.9,393379168
2012-07-11,6693.1,6829.7,6679,6805.9,423690432
2012-07-12,6749,6755.3,6600.8,6630.1,517931968
2012-07-13,6620.6,6687.5,6563.3,6664.6,754867840
2012-07-16,6631.3,6659.2,6485.1,6532.1,847173760
2012-07-17,6573.2,6642.6,6529.7,6558.2,478099200
2012-07-18,6595.1,6607.8,6497.2,6591.2,382439776
2012-07-19,6625.2,6682.5,6579.5,6632.6,313079328
2012-07-20,6623.4,6668.1,6232.6,6246.3,642507968
2012-07-23,6157,6240.5,5905.3,6177.4,522483328
2012-07-24,6252.1,6254.6,5950.8,5956.3,344265952
2012-07-25,5950.4,6093.1,5939.4,6004.9,307281696
2012-07-26,5958.2,6368.8,5955,6368.8,422553440
2012-07-27,6403.1,6617.6,6244.2,6617.6,355916960
2012-07-30,6625.7,6805.5,6589.2,6801.8,385689120
2012-07-31,6804,6913.7,6691.1,6738.1,393217472
2012-08-01,6715.2,6787.2,6569.2,6720,212029360
2012-08-02,6690.2,6864.6,6364.8,6373.4,363161344
2012-08-03,6377.1,6755.7,6296.1,6755.7,321703168
2012-08-06,6751.8,7061.9,6738.4,7053.6,300293248
2012-08-07,7018.7,7218.7,7013,7211.1,0
2012-08-08,7184.5,7232.2,7039.8,7150.2,316531744
2012-08-09,7189.2,7235.8,7026.6,7110.2,229934928
2012-08-10,7068.7,7079.9,6962.2,7047.7,168155648
2012-08-13,7036.8,7119.8,6991.9,7069.6,128582536
2012-08-14,7109.1,7153.1,7074.3,7124.8,176746944
2012-08-15,7111.3,7146.7,7066.8,7128.9,115370240
2012-08-16,7140.8,7419.3,7123.3,7417.3,292329888
2012-08-17,7463.2,7612.1,7452.5,7561,302632832
2012-08-20,7557,7645,7387.4,7469.6,269899136
2012-08-21,7468.9,7558.4,7430.4,7544.5,193932624
2012-08-22,7495.2,7516,7326.4,7340.7,234801248
2012-08-23,7391.5,7427,7176.9,7282.9,0
2012-08-24,7259.8,7323.1,7183,7310.3,119607760
2012-08-27,7293.8,7398.9,7216.8,7398.9,145773024
2012-08-28,7391.7,7404.1,7284.2,7333.5,164467232
2012-08-29,7339.2,7365.4,7274.3,7306,207080464
2012-08-30,7278.1,7304.7,7178.8,7195,146830224
2012-08-31,7173.7,7424.7,7161.4,7420.5,331178848
2012-09-03,7398.5,7442.1,7351.2,7434.2,201892608
2012-09-04,7460.6,7542.8,7444.2,7488.2,0
2012-09-05,7468.7,7562.4,7421.6,7494,184534608
2012-09-06,7536.2,7864.9,7533,7862,0
2012-09-07,7882.1,8027,7834.4,7882.8,371950272
2012-09-10,7839.4,7890.8,7796.9,7857.7,196006960
2012-09-11,7820.1,7933.4,7730,7930.4,210559440
2012-09-12,7972.5,8076.6,7928.7,7992.1,277158656
2012-09-13,7957.6,7968.3,7865.1,7935.9,210880192
2012-09-14,8101.9,8231,8087.5,8154.5,387632032
2012-09-17,8087.6,8156.6,8049.6,8148,255751696
2012-09-18,8085,8099.7,7949.1,8058.3,263138928
2012-09-19,8094.9,8149.4,8031.5,8098.8,276374912
2012-09-20,8034.3,8088,7961.4,8022.1,517332320
2012-09-21,8063.5,8230.7,8035.9,8230.7,984014272
2012-09-24,8165.9,8182.1,8082.9,8138.4,498204128
2012-09-25,8125.6,8197.9,8117.5,8175,279452864
2012-09-26,8080.6,8082.5,7840.4,7854.4,343666080
2012-09-27,7896,7914.8,7790.6,7842.3,187535824
2012-09-28,7908.7,7939.2,7678.7,7708.5,377651040
2012-10-01,7712.8,7838.5,7703,7784.1,532421056
2012-10-02,7728,7913.7,7710.2,7867.1,413786048
2012-10-03,7840.7,7900.8,7802.3,7826.7,290402944
2012-10-04,7866.1,7913.3,7784.4,7812.8,353294496
2012-10-05,7848.4,7972.8,7825.5,7954.4,723050112
2012-10-08,7910.5,7913.1,7855.2,7891,748731648
2012-10-09,7893.7,7901.5,7734.9,7745.4,420132448
2012-10-10,7705.7,7765.1,7664.5,7668,481101856
2012-10-11,7615.4,7777.7,7565.5,7734.7,319284032
2012-10-12,7724,7791.5,7652.4,7652.4,148183760
2012-10-15,7653.9,7723.4,7624.7,7678.5,188705088
2012-10-16,7747,7941.8,7741.6,7940.2,275436032
2012-10-17,8005.8,8131.9,7987,8128.2,717331520
2012-10-18,8143.8,8156.6,8035.5,8100.3,557485632
2012-10-19,8053.8,8070.6,7880.9,7913.4,658481472
2012-10-22,7911.2,7955.7,7841.5,7877.1,349264320
2012-10-23,7863.9,7886.6,7699.8,7747.7,392436640
2012-10-24,7773.1,7819.7,7653.2,7791.5,357854784
2012-10-25,7780.6,7851.3,7766.3,7779.2,256665520
2012-10-26,7708.4,7803.7,7665.6,7775.6,295127520
2012-10-29,7749.4,7779.7,7684.5,7728.6,204394064
2012-10-30,7763.6,7844,7755.9,7833.9,111871096
2012-10-31,7831.4,7939.9,7830.9,7842.9,221118736
2012-11-01,7807.1,7928.8,7790.3,7886.4,143785280
2012-11-02,7905.4,7995.9,7834.6,7968.9,168689696
2012-11-05,7891.6,7894.7,7793.3,7818.6,210091808
2012-11-06,7812.3,7868.3,7800.9,7837.6,179565872
2012-11-07,7899.7,7918.6,7638.5,7660.7,270680896
2012-11-08,7696.4,7718,7606.4,7624.1,239132176
2012-11-09,7613.3,7674,7496,7636.6,212137600
2012-11-12,7632.1,7633.3,7548.1,7567.8,122336736
2012-11-13,7521.9,7715.5,7490.6,7693.4,210744112
2012-11-14,7695.6,7756.5,7642.8,7673,292194688
2012-11-15,7615.4,7744.3,7610.4,7695.5,178843904
2012-11-16,7694,7725,7588.2,7588.2,238063840
2012-11-19,7661.8,7775.1,7601.7,7763.8,214844848
2012-11-20,7722.4,7787.2,7695.5,7778.7,148958512
2012-11-21,7751.8,7825.4,7716.8,7805.4,165467296
2012-11-22,7828.5,7894.4,7809,7875.6,150680512
2012-11-23,7887.2,7915.6,7825.1,7909.6,166691088
2012-11-26,7882.8,7893,7842.6,7874.8,162104880
2012-11-27,7936.6,7955.2,7819.7,7863.7,310559200
2012-11-28,7839.4,7854.9,7753.7,7837.6,272657152
2012-11-29,7887.4,7975.5,7883.8,7973.7,290039552
2012-11-30,7967.9,7989.6,7922.7,7934.6,345611552
2012-12-03,7963.4,8027.8,7874.1,7889.2,308476672
2012-12-04,7871.9,7945.7,7870.9,7902.4,293403552
2012-12-05,7948.5,7976.7,7844.7,7883.2,363606144
2012-12-06,7905.8,7947.8,7841.8,7910.8,368956288
2012-12-07,7915.7,7942.6,7813.1,7848.5,445380192
2012-12-10,7796.1,7804.4,7670.8,7804.4,383289824
2012-12-11,7813.6,7927,7806.2,7920.9,373499840
2012-12-12,7935.1,7988.3,7927.3,7986.8,538481856
2012-12-13,8005.9,8037,7977.3,8017.1,634926528
2012-12-14,8025.9,8045.3,8003.6,8024.1,320600032
2012-12-17,8017.8,8049.3,7975,8040.3,387100704
2012-12-18,8068.6,8171.6,8062.9,8168.8,738703168
2012-12-19,8192.3,8322,8185.4,8264.2,664668096
2012-12-20,8226.7,8297.9,8216.8,8264.2,703280128
2012-12-21,8223.5,8291,8203.8,8291,1277316224
2012-12-24,8261.6,8304.3,8256,8299.5,140275008
2012-12-27,8236.5,8345.4,8231.2,8280.9,447103712
2012-12-28,8276.6,8308.7,8103.9,8131,339124096
2012-12-31,8111.9,8167.5,8041.7,8167.5,189203472
2013-01-02,8337.9,8447.6,8286.7,8447.6,687066944
2013-01-03,8375,8422.6,8334.3,8403.4,626076416
2013-01-04,8411.7,8447,8386.7,8435.8,782018048
2013-01-07,8434.3,8485.6,8406.3,8419,419080928
2013-01-08,8388.2,8493.5,8374.7,8453,550235200
2013-01-09,8491.8,8614.2,8485.4,8606.4,671458560
2013-01-10,8607.3,8649.3,8548.4,8618.9,1086100864
2013-01-11,8638,8677.4,8580,8664.7,398072448
2013-01-14,8699.2,8721.1,8601.3,8632.1,364332128
2013-01-15,8549.6,8607.5,8520.6,8601,436436960
2013-01-16,8588.9,8604,8525.5,8581.1,468662304
2013-01-17,8568.4,8664.9,8565.9,8628.9,345965824
2013-01-18,8662.3,8679.8,8600.7,8604,480943040
2013-01-21,8628.3,8665.9,8608.9,8665.9,260828384
2013-01-22,8655,8675.4,8588.5,8632.1,279109472
2013-01-23,8637.9,8650.4,8585.5,8613.3,355135072
2013-01-24,8597.2,8673,8576.4,8665.6,240169136
2013-01-25,8642.6,8734.1,8616.3,8724.6,229779120
2013-01-28,8755.9,8755.9,8672.5,8672.5,215436336
2013-01-29,8674.4,8690.9,8606.8,8643,224129776
2013-01-30,8647.1,8689.2,8556.1,8571.9,254539824
2013-01-31,8542.5,8543.7,8362.3,8362.3,357939168
2013-02-01,8233.4,8301.3,8159.5,8229.7,713599552
2013-02-04,8225,8227.7,7916.8,7919.6,439296192
2013-02-05,7901.5,8126.8,7895.5,8093.6,371677504
2013-02-06,8115.4,8161,8013,8056.2,391756544
2013-02-07,8081.5,8160.1,8005.6,8014.6,290974368
2013-02-08,8025.4,8183.3,8008.7,8174.9,277542016
2013-02-11,8181.5,8181.5,8056,8078.6,226010560
2013-02-12,8069,8240.8,8045.1,8234.7,276656224
2013-02-13,8257.7,8343.4,8211.9,8306.2,308848384
2013-02-14,8272,8328.7,8155.5,8247.4,304540768
2013-02-15,8237.3,8251.2,8150.2,8150.2,309532800
2013-02-18,8110.9,8145.4,8037.3,8108.9,218165360
2013-02-19,8090,8230.8,8087,8225.3,299970048
2013-02-20,8235.1,8274.4,8146.9,8163,209361728
2013-02-21,8117.5,8117.6,7982,8014.5,320132832
2013-02-22,8059.3,8179,8051.1,8179,250042432
2013-02-25,8232.7,8400.1,8135.2,8244.5,379319776
2013-02-26,7943.2,8099.8,7911.1,7980.7,494887968
2013-02-27,8015.9,8136.7,7966.4,8136.7,306335616
2013-02-28,8185.8,8252.3,8142.8,8230.3,403954464
2013-03-01,8220.5,8285.8,8105.2,8187.1,355235328
2013-03-04,8135.1,8271.7,8129.2,8246.3,345959840
2013-03-05,8325.4,8429.5,8313.1,8423.3,290183808
2013-03-06,8436.2,8485,8356.3,8358.9,314712352
2013-03-07,8393.4,8454.7,8379.9,8389.1,229470432
2013-03-08,8444.1,8638.3,8439.8,8628.1,520248256
2013-03-11,8605,8610.2,8495.6,8554.4,227291952
2013-03-12,8529,8598.1,8506.7,8532.3,210804640
2013-03-13,8502.7,8516.7,8434.9,8498.3,264204528
2013-03-14,8532.8,8670.4,8529.6,8657.9,335211808
2013-03-15,8645.2,8649.9,8544.5,8619.1,707677440
2013-03-18,8383.2,8527.6,8351.8,8507.8,299630880
2013-03-19,8499.9,8532.4,8250.5,8321,416163232
2013-03-20,8394.3,8494.4,8327,8416.3,336169696
2013-03-21,8412.6,8447.8,8260.8,8351.2,369104096
2013-03-22,8321.8,8395.1,8258.9,8329.5,314687296
2013-03-25,8434.6,8461.9,8100.3,8140.6,563788864
2013-03-26,8175.1,8183.7,7968.2,7990.5,516105120
2013-03-27,8038,8040.2,7822.5,7900.4,552804352
2013-03-28,7892.9,7972,7797.2,7920,319194496
2013-04-02,7917.6,8059,7888.1,8050.4,648180352
2013-04-03,8015.3,8037.6,7880.2,7904.3,343207712
2013-04-04,7966.4,8040.5,7821.7,7847.9,393312096
2013-04-05,7880.4,7935,7716.1,7798.4,380909632
2013-04-08,7809.8,7878.6,7774.4,7787.1,321633632
2013-04-09,7846.6,7897.3,7811.6,7872.5,309701216
2013-04-10,7917.6,8179,7910.2,8136.4,479319328
2013-04-11,8127.9,8178.9,8063.1,8159.5,300135584
2013-04-12,8084.9,8103.4,8011,8040.4,268767840
2013-04-15,8051.7,8093.7,7941.4,8014.1,323402624
2013-04-16,7976.8,8033.7,7934.5,7948.7,370732096
2013-04-17,7984.7,7992.4,7743.6,7803,449599808
2013-04-18,7843.5,7923.9,7764.2,7812.5,328000512
2013-04-19,7888,7955.8,7851.1,7915.5,369408512
2013-04-22,7983.8,8058.3,7927.6,8027.7,380705888
2013-04-23,8046.4,8310.2,8031.5,8289.3,505572160
2013-04-24,8300.2,8412.4,8287.5,8389.3,429493824
2013-04-25,8360,8388.8,8270.2,8365.1,316329792
2013-04-26,8323.4,8329.7,8251.5,8297,300960320
2013-04-29,8324.7,8463.9,8324.7,8450.9,379159712
2013-04-30,8488.8,8524.2,8397.8,8419,367323904
2013-05-02,8393.9,8563.5,8286.6,8406.4,342938304
2013-05-03,8445.7,8566.1,8410.3,8544.8,337073568
2013-05-06,8551.2,8553.8,8472.6,8503.8,183087696
2013-05-07,8541.9,8589.4,8500.1,8544,300687008
2013-05-08,8544,8614.5,8500,8597,327434880
2013-05-09,8597.8,8608,8536.4,8572.7,319023040
2013-05-10,8583,8669.2,8511.7,8544.5,316393504
2013-05-13,8554.2,8574.6,8405,8457.8,332373376
2013-05-14,8481.2,8489.8,8366.7,8474.6,307342176
2013-05-15,8464.7,8595.6,8438.6,8582.5,300879744
2013-05-16,8569.9,8589.7,8521.9,8542.3,246378768
2013-05-17,8528.1,8590,8518.4,8582.4,421838656
2013-05-20,8585.4,8613.8,8445.4,8515.2,242856736
2013-05-21,8500.2,8538,8398.2,8464.5,283920384
2013-05-22,8469.5,8505.5,8381.2,8462.4,298298912
2013-05-23,8267.7,8356.6,8243.5,8343.6,340251968
2013-05-24,8388.8,8394.6,8216.5,8264.6,238579712
2013-05-27,8301.4,8363.6,8297.8,8363.6,310447424
2013-05-28,8408.5,8583.6,8398.2,8511.3,436668064
2013-05-29,8466.2,8495.8,8424.2,8441.7,347552832
2013-05-30,8404.4,8487.1,8395.2,8433.5,425245408
2013-05-31,8441.4,8441.4,8304.6,8320.6,353110400
2013-06-03,8266.6,8368.6,8191.9,8284.4,307778816
2013-06-04,8341.4,8418.4,8337.5,8363,361982304
2013-06-05,8308.4,8430,8283.3,8290.7,453002944
2013-06-06,8308.6,8418.3,8216.7,8216.7,386953344
2013-06-07,8229.2,8308.7,8165.1,8266.6,455607872
2013-06-10,8270.8,8321.7,8184.6,8227.4,517925184
2013-06-11,8179.6,8182.5,7980.1,8089.3,485855232
2013-06-12,8068,8245.3,8054.5,8123.8,341859104
2013-06-13,8039.5,8098.1,7958.6,8071.7,356932896
2013-06-14,8101.8,8140.6,8053,8070.9,391744608
2013-06-17,8132.7,8194.1,8072.4,8136.3,269484256
2013-06-18,8134.4,8211,8099.3,8180.2,273844992
2013-06-19,8178.7,8182.1,8079.1,8098.3,269563040
2013-06-20,7973.5,8014,7786.9,7822.1,439310560
2013-06-21,7859.7,7877,7700.1,7700.2,820904064
2013-06-24,7682.1,7734.8,7508.4,7553.2,765329088
2013-06-25,7646,7674.6,7581.3,7607.7,725207680
2013-06-26,7636.6,7848,7588.7,7823,339677440
2013-06-27,7826.7,7879.6,7709.9,7844.4,602802432
2013-06-28,7872.5,7936.9,7724.4,7762.7,298720704
2013-07-01,7817,7946.1,7745.5,7907.1,893628928
2013-07-02,7934.5,7934.5,7855.6,7886.6,977697280
2013-07-03,7763.3,7770.6,7612.8,7763.8,649861248
2013-07-04,7802.4,8035.7,7780.8,8002,754975552
2013-07-05,7994.6,8030.6,7847,7868.4,509180448
2013-07-08,7922,8068.1,7895.2,8017.6,479163968
2013-07-09,8058.1,8111.5,7965.8,8014.8,336232000
2013-07-10,7975.6,8014.5,7896,7995,505480832
2013-07-11,8083.2,8086.6,7980.5,8030.7,233518560
2013-07-12,8034.9,8036.5,7800.8,7844.7,264303408
2013-07-15,7832.4,7918.9,7782.6,7855.1,741888704
2013-07-16,7868,7891.6,7736.6,7798.2,680243904
2013-07-17,7814,7858.1,7702.7,7812.7,294984896
2013-07-18,7789.6,7964.7,7781.5,7957.3,222494416
2013-07-19,7938.6,7978.9,7887.5,7943.2,320201920
2013-07-22,7954.9,8016.9,7917.1,7966,281539520
2013-07-23,8014.9,8138,8011.9,8073.7,292850080
2013-07-24,8120.2,8199.1,8095.2,8192.5,295945408
2013-07-25,8198.5,8287.3,8152.3,8282.1,279891392
2013-07-26,8307.8,8395.9,8303.2,8353.6,313559808
2013-07-29,8374.6,8411.8,8349.1,8376.1,218870080
2013-07-30,8402.5,8467.4,8363.3,8456.5,276720896
2013-07-31,8440.7,8480.1,8375.9,8433.4,232025040
2013-08-01,8466.3,8543.4,8431.7,8540.2,222209520
2013-08-02,8564.8,8578.3,8489.5,8574,267501808
2013-08-05,8585.1,8617.3,8549.6,8560.8,167619936
2013-08-06,8567.2,8613.1,8469.9,8529.5,192501328
2013-08-07,8508.1,8577.7,8448,8574.1,212002368
2013-08-08,8587.5,8675.5,8581.1,8671.8,221873088
2013-08-09,8685.3,8765.7,8628.2,8735.5,221544304
2013-08-12,8733.5,8770.2,8692.8,8717.7,213546064
2013-08-13,8737.6,8778.8,8695.5,8758.5,161406752
2013-08-14,8763.4,8789.3,8706.8,8789.3,216865504
2013-08-15,8777.1,8796.7,8633.9,8737.6,155557648
2013-08-16,8739.3,8828.1,8710.4,8821.3,238377008
2013-08-19,8807.8,8818.8,8641.1,8657.1,186383728
2013-08-20,8613.2,8613.2,8422.6,8502.4,248529920
2013-08-21,8526.3,8558,8427,8461.8,150309008
2013-08-22,8485.2,8671.1,8476.2,8629.7,237993360
2013-08-23,8655.4,8712.4,8575,8686.8,150169312
2013-08-26,8669.6,8717,8590.4,8649.9,132419320
2013-08-27,8596.5,8643.3,8378.5,8394,331319296
2013-08-28,8367.6,8421.9,8275.9,8398.1,241755712
2013-08-29,8433.7,8458.1,8354,8432.1,166370784
2013-08-30,8406.2,8424.3,8290.5,8290.5,218099200
2013-09-02,8370.2,8476.2,8369.8,8429.6,208877888
2013-09-03,8438.5,8513.6,8331.1,8445.2,199241024
2013-09-04,8473.3,8517.9,8358.6,8490.3,273300384
2013-09-05,8512.8,8564.1,8473,8550,311349056
2013-09-06,8534.3,8678.8,8524,8655,290863616
2013-09-09,8628.9,8645.2,8568.7,8632.5,196159440
2013-09-10,8698.1,8813.9,8678.3,8801.6,313588640
2013-09-11,8789.5,8882.6,8761.4,8875.2,301963072
2013-09-12,8878.2,8951.4,8861.6,8924.2,310627456
2013-09-13,8901.1,8951.6,8863.7,8941.6,209952416
2013-09-16,9017.5,9056.3,8960.3,8999.5,238442496
2013-09-17,8992.5,9005.5,8911.7,8992,241212400
2013-09-18,9019.4,9072.4,8995.5,9062.5,333701632
2013-09-19,9193.1,9198.7,9096.1,9153.7,440700512
2013-09-20,9121.9,9171.8,9118.4,9171.8,378348640
2013-09-23,9163.8,9187.8,9057.5,9109.5,250094528
2013-09-24,9109.7,9171.7,9076.4,9167.6,223354368
2013-09-25,9154.7,9249.5,9120.1,9242.9,294854528
2013-09-26,9253.6,9285.9,9176.4,9272.4,657577984
2013-09-27,9283.1,9299.1,9191.6,9228.4,365124672
2013-09-30,9073.2,9199.7,9036.9,9186.1,274632672
2013-10-01,9177.6,9346.9,9173.4,9341.5,411396000
2013-10-02,9315.7,9378.2,9272.9,9350,332747040
2013-10-03,9367.6,9383.4,9260.4,9295.7,229926432
2013-10-04,9289,9432.7,9267.6,9420.9,508095328
2013-10-07,9380.4,9389.2,9321.6,9381.9,443926912
2013-10-08,9388.2,9410.8,9311.3,9318.9,370683936
2013-10-09,9302.4,9470.8,9295.6,9439,389753536
2013-10-10,9499.5,9695.1,9485.7,9660.5,414759264
2013-10-11,9707.3,9707.3,9624.4,9668.5,256201088
2013-10-14,9631.7,9701,9615.3,9696,190630160
2013-10-15,9733.6,9805.3,9699.2,9805.3,409560352
2013-10-16,9733.1,9890.7,9724,9879,377121184
2013-10-17,9854.9,9918.4,9817.1,9918,512640000
2013-10-18,9946.6,10002.6,9915.5,10001.8,637551296
2013-10-21,10019.6,10063.9,9966,10037.8,293086560
2013-10-22,10022.3,10054.9,9992.9,10012.9,346059488
2013-10-23,9960.3,9965.1,9792.3,9828.3,513346048
2013-10-24,9808,9915.4,9808,9915.4,356764256
2013-10-25,9856,9887.5,9772.3,9815.5,417327456
2013-10-28,9840,9864,9675,9736.2,484436064
2013-10-29,9699.7,9873,9665.6,9863.9,545774528
2013-10-30,9862.9,9980.2,9744.1,9778.7,546257472
2013-10-31,9754.8,9909.9,9739.3,9907.9,403900576
2013-11-01,9906.6,9929.1,9816.5,9838.3,158468160
2013-11-04,9873.9,9917.3,9827.3,9873.8,288800704
2013-11-05,9916,9923.9,9731.9,9795.7,309820544
2013-11-06,9804.2,9887.4,9781.2,9837.1,367551616
2013-11-07,9835.7,10025.9,9712.6,9740.4,526286208
2013-11-08,9684.9,9778.6,9613.6,9747.2,419219776
2013-11-11,9757.2,9819.6,9670,9789.5,422369120
2013-11-12,9780.1,9824.1,9684.1,9707.6,441578656
2013-11-13,9674.7,9740.8,9615.2,9675.2,288713952
2013-11-14,9769.1,9784.8,9610.4,9708.7,712953024
2013-11-15,9716.9,9749.3,9650.4,9695.9,261773392
2013-11-18,9679.6,9853.6,9640.7,9783.1,251152848
2013-11-19,9750.1,9751.7,9626.2,9629.8,259173904
2013-11-20,9615,9636.1,9507,9559.5,334531744
2013-11-21,9502.8,9614.5,9467,9599.3,206993984
2013-11-22,9622.7,9701.8,9588,9677.4,234100672
2013-11-25,9724.5,9753.9,9656.5,9689.1,234954624
2013-11-26,9692.2,9743.2,9659.8,9714.6,324801760
2013-11-27,9750.2,9828.1,9706.5,9808.4,258232256
2013-11-28,9823.1,9892.9,9814.2,9859.8,178604576
2013-11-29,9876,9923.3,9824.6,9837.6,229709184
2013-12-02,9838.2,9852.7,9715.6,9745.5,228828128
2013-12-03,9743.9,9743.9,9605,9605,458680960
2013-12-04,9616.6,9654.1,9496.6,9540.5,314670208
2013-12-05,9528.1,9583,9384.7,9392.1,278603872
2013-12-06,9406.2,9418.9,9232.1,9400.5,288465312
2013-12-09,9414.4,9499,9389.9,9487.4,315749376
2013-12-10,9469.9,9556.1,9418.5,9438.3,282847136
2013-12-11,9453.3,9493.1,9355.1,9358.7,459550400
2013-12-12,9340.5,9370.5,9245.3,9272.1,232154272
2013-12-13,9262.4,9361.2,9242.9,9272.7,299299904
2013-12-16,9270.3,9463.8,9264.7,9429.5,370112640
2013-12-17,9395,9425.3,9343.4,9343.4,277662496
2013-12-18,9398.2,9456.7,9348.3,9443.6,284505024
2013-12-19,9537,9664.3,9535.8,9664.3,470796992
2013-12-20,9681.8,9721.9,9623.4,9689.9,843134208
2013-12-23,9696.1,9758.4,9650.5,9758.4,264356560
2013-12-24,9767.3,9826.4,9756.3,9819.5,107586656
2013-12-27,9839.7,9900.1,9826.3,9900.1,266611184
2013-12-30,9919.5,9949.8,9864.8,9901.9,241800112
2013-12-31,9910.5,9923.3,9881.7,9916.7,98349080
2014-01-02,9923.6,9952,9758.4,9760.3,494940640
2014-01-03,9765,9830.1,9722.5,9798,407052640
2014-01-06,9768.4,9928.7,9766.4,9888.5,314651968
2014-01-07,9912.5,10188.5,9881.9,10178.7,674285184
2014-01-08,10190.4,10282,10117.2,10253.6,510994528
2014-01-09,10255.7,10383,10186.3,10234.2,505255776
2014-01-10,10293.6,10361.8,10248.8,10290.6,363119648
2014-01-13,10336.3,10396,10298.3,10365.5,382571680
2014-01-14,10274.1,10382,10223.1,10382,394853408
2014-01-15,10380.8,10529.8,10368.4,10525,433869600
2014-01-16,10532.2,10552.7,10441.4,10455.5,403560800
2014-01-17,10453.7,10501.8,10393.5,10465.7,428423712
2014-01-20,10440,10485.9,10403.5,10454.1,210096080
2014-01-21,10469.8,10510.5,10344.2,10357.4,305065792
2014-01-22,10399.5,10440.5,10241.5,10279.7,415001152
2014-01-23,10254.1,10350.9,10215.8,10241.2,392782496
2014-01-24,10214.7,10240.8,9835.5,9868.9,592701568
2014-01-27,9877,9915.9,9725.7,9758.4,432805728
2014-01-28,9838.7,9922.8,9802.5,9879.1,355043488
2014-01-29,9986.1,10054.1,9716.5,9896.2,427795744
2014-01-30,9890.7,9995.5,9775.7,9964.5,344892128
2014-01-31,9974.4,9993.2,9761.8,9920.2,423713824
2014-02-03,9911.5,9980.1,9712.5,9725.4,367822592
2014-02-04,9684.7,9814.2,9654.8,9754.3,362303264
2014-02-05,9752.4,9837.5,9700.4,9775,347684576
2014-02-06,9840.7,9983.7,9807.2,9964.6,482535008
2014-02-07,9996,10086.7,9910.7,10072.4,381729664
2014-02-10,10114.2,10117.8,9943.8,9982.7,316520800
2014-02-11,10044.8,10091.2,9985,10091.2,355414432
2014-02-12,10126.1,10151.3,10041.3,10080.8,438057536
2014-02-13,10046.2,10098.9,9950,10098.9,406705024
2014-02-14,10111,10184.7,10057.8,10132.8,297810048
2014-02-17,10155.1,10181.9,10084.6,10118.6,192528432
2014-02-18,10109.5,10114.5,9988.8,10042.7,358661920
2014-02-19,10021.3,10102.7,9945.9,10053.8,351136704
2014-02-20,9945.5,10062.2,9918.5,10062.2,337792480
2014-02-21,10104.1,10108.8,10009.2,10071,295610112
2014-02-24,10060.2,10193.1,10035.3,10193.1,286155264
2014-02-25,10176.1,10242.7,10150.9,10242.5,284977920
2014-02-26,10243.9,10269,10191.7,10224.3,265677632
2014-02-27,10213.3,10228.1,10063.9,10164.1,278032896
2014-02-28,10172.4,10174.2,9996.1,10114.2,1346294400
2014-03-03,9951.6,9991.6,9855.1,9878.7,532476672
2014-03-04,9991.1,10126.7,9955.2,10126.7,364512896
2014-03-05,10104.9,10249.6,10089.1,10215.2,451342720
2014-03-06,10251,10358.9,10247.5,10304,355422912
2014-03-07,10327.5,10345.3,10147.6,10164.2,311977280
2014-03-10,10151.4,10292,10119.1,10194.6,383073696
2014-03-11,10234.9,10245,10137.9,10163.3,238144448
2014-03-12,10128.6,10169,9984.2,10070.4,333471712
2014-03-13,10112.3,10117.8,9950.3,9950.3,310765824
2014-03-14,9881.4,9944.3,9703.1,9812,556588544
2014-03-17,9822.9,9992.5,9811.2,9975,321616128
2014-03-18,9975.1,10109.3,9902.8,10051.4,430322272
2014-03-19,10085.5,10135.5,10022.8,10093.3,279464736
2014-03-20,10008,10085.5,9970.9,10079.9,354225312
2014-03-21,10094.8,10157.5,10042.4,10053.1,554807232
2014-03-24,10061.7,10090,9868.7,9913.1,339317120
2014-03-25,9939.8,10035.2,9885.6,9990.5,409081440
2014-03-26,10029,10180.4,9994.1,10140.8,426402432
2014-03-27,10118.2,10204.4,10087.1,10199,340025024
2014-03-28,10239.8,10341.9,10208.8,10328.9,376646688
2014-03-31,10349.6,10420.6,10325.9,10340.5,397938720
2014-04-01,10340.5,10486.1,10340.5,10463.1,524645024
2014-04-02,10477.8,10503.7,10391.3,10435.8,350756480
2014-04-03,10462.2,10644.4,10451.5,10584.1,399303904
2014-04-04,10612.5,10705.1,10572.3,10677.2,416297728
2014-04-07,10594.1,10678.2,10561.3,10606.2,266320432
2014-04-08,10611.4,10626.6,10384.1,10480.5,500698080
2014-04-09,10493.4,10571.5,10477.2,10485.2,296914752
2014-04-10,10523.7,10536.6,10326.4,10336.1,691330240
2014-04-11,10272.3,10332.1,10091.1,10205.4,416522048
2014-04-14,10097.7,10191.3,9984.3,10188.2,377054816
2014-04-15,10199.8,10247.8,10071.6,10103.5,430537952
2014-04-16,10210.6,10267.9,10179.4,10267.9,305572800
2014-04-17,10290.6,10316.2,10184.9,10292.4,259047104
2014-04-22,10339.1,10449,10279.7,10437.8,341277184
2014-04-23,10439.3,10482.5,10394.9,10424.4,363542944
2014-04-24,10484.6,10530.3,10346.4,10462,381940928
2014-04-25,10398.5,10442.9,10281,10306.2,407272672
2014-04-28,10351.3,10391.3,10247.9,10320.9,475204128
2014-04-29,10349.8,10487.6,10344.5,10461,622034944
2014-04-30,10424.7,10500.4,10397.7,10459,452362176
2014-05-02,10453.6,10541,10441.3,10474.5,261535616
2014-05-05,10460.2,10502.7,10342.5,10477,287526912
2014-05-06,10504.9,10549.2,10414.8,10481.4,384891520
2014-05-07,10402,10494.5,10371.5,10413.8,450487680
2014-05-08,10448.9,10597.9,10412.5,10591.2,410517632
2014-05-09,10573,10592.6,10438.7,10487.2,536165120
2014-05-12,10512.4,10578.2,10478.2,10567,370430976
2014-05-13,10587.3,10600.9,10533.4,10587.2,387931072
2014-05-14,10598.6,10635.8,10522.1,10613.9,332068032
2014-05-15,10616.5,10665.1,10323.4,10365,475253280
2014-05-16,10354.1,10494.9,10282.4,10478.7,400254304
2014-05-19,10469.7,10526,10307.3,10425.5,299140224
2014-05-20,10418.4,10479,10401.6,10453.8,282936864
2014-05-21,10407.4,10547.5,10364.1,10531.4,249138064
2014-05-22,10552.1,10558,10474.9,10520.6,246471024
2014-05-23,10525.5,10576.5,10466,10558.9,219886272
2014-05-26,10593.8,10695.5,10576.3,10687.5,227664640
2014-05-27,10669.3,10744.8,10659.4,10714.2,304339072
2014-05-28,10701.5,10757.2,10672.2,10757.2,269553152
2014-05-29,10755.7,10770.3,10665,10734.8,387506112
2014-05-30,10708.1,10803.4,10697.8,10798.7,468886848
2014-06-02,10819,10877.4,10800.2,10827.4,298546368
2014-06-03,10838.3,10873.6,10744.3,10776.7,263054720
2014-06-04,10756.2,10775.1,10667.2,10755.6,361548256
2014-06-05,10761,10970,10714.2,10876.4,433925696
2014-06-06,10917.6,11085.1,10888.4,11064.3,430701504
2014-06-09,11089.8,11188.2,11057.7,11164.1,368737408
2014-06-10,11136.6,11177.6,11095.6,11153.5,416948416
2014-06-11,11136.8,11165.1,11046.8,11074.9,275934400
2014-06-12,11081.7,11137.3,11046,11088.5,242601456
2014-06-13,11079,11134.3,11010,11113.7,312282240
2014-06-16,11055,11099.2,10971.7,11008.2,276117888
2014-06-17,11031.1,11093.5,11013,11058.5,269516864
2014-06-18,11082.4,11130.8,11052.7,11112.3,274868352
2014-06-19,11192.4,11249.4,11158.8,11187.8,309703456
2014-06-20,11174.9,11215.8,11142.6,11155.1,526913920
2014-06-23,11163.4,11185.1,11093.9,11118.3,283656576
2014-06-24,11147.6,11168.8,11082.5,11105.9,479399680
2014-06-25,11058.1,11069.5,10890.2,10966.7,471305728
2014-06-26,11006,11046.4,10910.8,10989,368874336
2014-06-27,11010.2,11059.8,10924.2,10959.9,227455760
2014-06-30,10975.6,10996.3,10850.6,10923.5,354886688
2014-07-01,10954.5,11007.8,10911.9,11007.8,489390016
2014-07-02,11009,11037.5,10955.2,11016.2,534525632
2014-07-03,11001.7,11100.2,10958.1,11090,877319488
2014-07-04,11082.7,11084,11004.8,11009.4,314632736
2014-07-07,10986,11005.2,10874.5,10888.5,268215168
2014-07-08,10898.7,10920.9,10663,10689.1,503609088
2014-07-09,10736.4,10771,10680.9,10746.9,440921376
2014-07-10,10743.6,10743.6,10423.6,10533.6,770906240
2014-07-11,10563.7,10681.5,10489.8,10538.8,388089600
2014-07-14,10602.5,10640,10526.6,10606.3,266704976
2014-07-15,10545.1,10581.4,10427.7,10475.9,614897536
2014-07-16,10522.2,10680.2,10496.6,10668.4,488495648
2014-07-17,10617.6,10643,10507.8,10543.3,355951232
2014-07-18,10477.5,10527,10425.3,10527,349394432
2014-07-21,10521.7,10530.6,10447.6,10482,232089408
2014-07-22,10531,10667.9,10504.7,10648.9,292950208
2014-07-23,10624.2,10700,10604.8,10659.1,291927808
2014-07-24,10668.3,10860.7,10618.1,10860.7,413461600
2014-07-25,10839.6,10941.9,10832.1,10888.1,305314400
2014-07-28,10940.5,10963.9,10801.6,10879.8,276332224
2014-07-29,10901.6,10964.3,10854.2,10901.2,429467456
2014-07-30,10927.8,11016.1,10888.6,10937.4,286934112
2014-07-31,10934.9,10943.9,10663.3,10707.2,393293376
2014-08-01,10682.8,10701.4,10478.3,10514,317918560
2014-08-04,10585.8,10589.4,10463.9,10496.2,386769760
2014-08-05,10530.6,10532.4,10314.9,10353.8,322437504
2014-08-06,10282,10330.3,10121.5,10246.2,336826944
2014-08-07,10235.8,10258.9,10049.9,10078.6,356272640
2014-08-08,9981.2,10183,9946.9,10104.8,313452544
2014-08-11,10226.6,10245.7,10148.6,10193.5,259635760
2014-08-12,10195.9,10324.1,10161.9,10241.5,231951424
2014-08-13,10304.1,10330.2,10250.5,10304,209354464
2014-08-14,10274.1,10339.2,10210.7,10294.8,193832352
2014-08-15,10320.8,10417.7,10203.7,10222.2,472783392
2014-08-18,10350.4,10372.2,10284.1,10353.4,231236032
2014-08-19,10402.6,10416.4,10369.3,10386.5,166539808
2014-08-20,10390.6,10428.1,10338.3,10420.9,199456000
2014-08-21,10429.8,10569.3,10386.7,10556.4,204522144
2014-08-22,10578.5,10585.8,10438.2,10500.2,205687552
2014-08-25,10607.1,10695.7,10563.6,10690.1,211246800
2014-08-26,10672.4,10835.5,10669.4,10826.9,282870112
2014-08-27,10821.9,10883.8,10787.4,10837.4,255177824
2014-08-28,10808.5,10844.4,10688,10722.2,198020144
2014-08-29,10742.7,10785.3,10614.5,10728.8,219049184
2014-09-01,10749.2,10784.1,10693.9,10746.5,151346896
2014-09-02,10768.5,10822.6,10736.4,10755,196954288
2014-09-03,10799.2,10927.2,10783.4,10886.8,283677248
2014-09-04,10853.8,11146.6,10835.4,11100.1,545240896
2014-09-05,11085.5,11182,11062.2,11148.9,382688928
2014-09-08,11158.4,11163,11043,11102.6,257736704
2014-09-09,11060.2,11080.6,10939.7,10951.6,356473184
2014-09-10,10909.9,10937.8,10821.3,10937.8,333023520
2014-09-11,10951.9,10963.5,10823.9,10886.3,303711712
2014-09-12,10895.7,10930.2,10838.9,10888.9,209440576
2014-09-15,10849.8,10894.8,10815.2,10841.3,338476352
2014-09-16,10829.9,10836.7,10737.3,10798.7,317547392
2014-09-17,10855,10939.2,10818.1,10907.4,313489760
2014-09-18,10931.8,11016.5,10899.2,10991,371311648
2014-09-19,11108.9,11191.8,11001.9,11001.9,552566208
2014-09-22,10961.9,11026.5,10930.5,10947.9,289051872
2014-09-23,10918.9,10918.9,10781.2,10801.8,387651904
2014-09-24,10798.9,10860.5,10679.2,10856.9,301023392
2014-09-25,10847.8,10948.6,10733.1,10783.1,338737344
2014-09-26,10770.6,10891,10701.2,10851.4,255347744
2014-09-29,10828.2,10852.7,10625.5,10686,275095968
2014-09-30,10724.5,10860.1,10714,10825.5,445298720
2014-10-01,10793.9,10889.3,10734.6,10753.2,523918304
2014-10-02,10742.5,10769.3,10418.1,10418.1,457892000
2014-10-03,10561,10582,10436.4,10567.6,291343488
2014-10-06,10657.6,10728.8,10632.5,10645.7,236036128
2014-10-07,10610,10610,10422.1,10430.7,335128224
2014-10-08,10384.6,10460.9,10320,10339,745718592
2014-10-09,10465.3,10470.8,10201,10273.7,785639424
2014-10-10,10186.7,10290.9,10102.4,10150.5,430303136
2014-10-13,10072.4,10274.8,10042.2,10187.3,335114432
2014-10-14,10138.1,10236.8,10016.5,10204.9,391728256
2014-10-15,10204.7,10225.6,9774.9,9838.5,616400000
2014-10-16,9897.2,9942,9370.5,9669.7,923258880
2014-10-17,9723,9977.4,9651.1,9956.8,530936096
2014-10-20,9898.9,9958.9,9802.8,9915.2,720123840
2014-10-21,9893.5,10167.8,9851.5,10152.1,753377408
2014-10-22,10169.6,10249.9,10067,10249.9,495642176
2014-10-23,10202.7,10359,10127,10333.7,391625632
2014-10-24,10299.4,10369,10260.7,10339.3,392435232
2014-10-27,10469.4,10474.8,10093.4,10195.2,501215168
2014-10-28,10260.2,10423.4,10248.6,10394.8,422455808
2014-10-29,10406,10441.1,10204.8,10247.8,436042400
2014-10-30,10304.6,10340.3,9994.8,10263.7,424150816
2014-10-31,10448.4,10513.3,10324.8,10477.8,480637376
2014-11-03,10454.3,10508.8,10333.3,10374.4,449598560
2014-11-04,10361,10455.2,10140.5,10154.4,445517920
2014-11-05,10246.6,10310.6,10131.2,10276.9,374894144
2014-11-06,10242.7,10463.3,10175.3,10261.8,531277728
2014-11-07,10291,10311.5,10017.5,10126.3,395131648
2014-11-10,10103.9,10282.4,10052.2,10273,520180736
2014-11-11,10319.8,10418.4,10296.1,10338.8,578822016
2014-11-12,10307,10342.6,10136.4,10157.3,349456224
2014-11-13,10207.6,10252.3,10044.2,10140.4,361602592
2014-11-14,10192.3,10195.1,10056.8,10148,485086976
2014-11-17,10061.1,10336.3,10040.9,10309,500849760
2014-11-18,10320.1,10466.3,10296.3,10432.9,1335022592
2014-11-19,10395.8,10451.8,10328.9,10376.8,563480192
2014-11-20,10351.5,10351.5,10132.2,10209.2,645415296
2014-11-21,10225.6,10542.5,10209,10520.8,1076276096
2014-11-24,10558.7,10715.1,10528.8,10642.5,514397728
2014-11-25,10621.9,10792.3,10609.4,10699.6,681739840
2014-11-26,10723.2,10736.4,10610.1,10647,396381280
2014-11-27,10660.4,10745.4,10629.1,10727.6,299803296
2014-11-28,10722.3,10772.2,10656.5,10770.7,319803712
2014-12-01,10700.6,10757.6,10648.2,10672.8,313585184
2014-12-02,10701.1,10763,10653.2,10749.2,491593664
2014-12-03,10776.1,10903.1,10754.9,10875.9,605060608
2014-12-04,10902.7,10928.3,10587,10619.9,473951488
2014-12-05,10756.4,10906.1,10718.1,10900.7,484770976
2014-12-08,10864.6,10919.3,10805.2,10805.2,352827296
2014-12-09,10704.3,10707.3,10461.2,10461.6,510277888
2014-12-10,10536.3,10593.3,10347.2,10396.9,445100384
2014-12-11,10397.4,10505.8,10322.7,10431.8,439369120
2014-12-12,10358.2,10407.5,10127.5,10145,445939104
2014-12-15,10149.6,10268.2,9900.3,9903.9,510343712
2014-12-16,9954.2,10095.1,9661,10081.9,798364608
2014-12-17,9990.7,10100.5,9916.9,10049.5,545316416
2014-12-18,10218,10391.3,10167.2,10391.3,565633536
2014-12-19,10483.4,10500.1,10186.7,10363.6,879554560
2014-12-22,10387.5,10458,10294.9,10371,356334336
2014-12-23,10380.2,10477.7,10314.4,10477.7,487176704
2014-12-24,10456.1,10495.9,10437.8,10481.8,82277968
2014-12-29,10427.8,10446.3,10216.2,10394.2,292713568
2014-12-30,10365.4,10365.4,10269.4,10279.2,331019168
2014-12-31,10260.2,10305.8,10253.5,10279.5,134931808
2015-01-02,10386.7,10440.3,10232.3,10350.8,424943840
2015-01-05,10267.2,10390.8,9977.8,9993.3,450804768
2015-01-06,10040.7,10060.8,9871.1,9871.1,431472992
2015-01-07,9937.3,10051.2,9836.4,9891.4,350656640
2015-01-08,10053.2,10143,9970.3,10115,414125824
2015-01-09,10080,10080,9610.1,9719,971332416
2015-01-12,9805.5,9882.1,9682.1,9797.5,1819740672
2015-01-13,9762.4,9996.1,9757.3,9966,545305984
2015-01-14,9801.7,10013.8,9778.9,9846,571305344
2015-01-15,9953.1,10008.9,9646.4,9982.5,531324768
2015-01-16,9948.6,10060.2,9882.1,10038.9,467873152
2015-01-19,10091.3,10193.8,10036.7,10157.5,429769888
2015-01-20,10194.9,10332.3,10186.7,10283.9,543298688
2015-01-21,10325,10340.3,10147,10335.3,442959392
2015-01-22,10382.2,10560.9,10339.6,10510.6,584129792
2015-01-23,10604.9,10693,10532.4,10581.5,598260480
2015-01-26,10502.6,10716.9,10451,10696.1,446303808
2015-01-27,10669.5,10707.1,10528.1,10598.9,411041408
2015-01-28,10676.6,10687,10395.6,10456.9,634308800
2015-01-29,10391.2,10513.1,10320.8,10507.6,414854016
2015-01-30,10562.6,10581.6,10336.1,10403.3,547553344
2015-02-02,10396.6,10401,10136.4,10328.1,608993088
2015-02-03,10426.8,10634.2,10414.6,10598.2,619941312
2015-02-04,10620.9,10688,10497.4,10577.8,522310720
2015-02-05,10451.7,10535.5,10388.9,10535.5,383620224
2015-02-06,10547.1,10606.8,10497.5,10573.1,370828672
2015-02-09,10467.8,10473.3,10289.7,10364.9,351617696
2015-02-10,10389.8,10561.4,10338.6,10500.1,321867136
2015-02-11,10496.1,10516.5,10342.8,10364.8,384379872
2015-02-12,10349.6,10607.1,10328.5,10562.2,409351296
2015-02-13,10618.5,10794.9,10606.7,10739.5,532039616
2015-02-16,10717.8,10793.1,10679.9,10689.5,306642272
2015-02-17,10591.6,10730.1,10526.6,10698,332914400
2015-02-18,10764.6,10852.6,10764.1,10805.3,509467168
2015-02-19,10781,10918.4,10726.3,10910.4,412533664
2015-02-20,10889.8,10916.8,10759,10879.3,437303552
2015-02-23,11001.3,11015.4,10935.1,10990.1,373894208
2015-02-24,11027.7,11082.7,10951.1,11064.5,395996704
2015-02-25,11027.9,11072.5,11011.7,11049.5,340892096
2015-02-26,11023.3,11145.9,11014.4,11139.5,352172064
2015-02-27,11142.9,11184.5,11070.8,11178.3,522657632
2015-03-02,11190.5,11239.8,11123.3,11178.5,432965600
2015-03-03,11197.6,11212.8,11001.7,11014.7,387400960
2015-03-04,11048.1,11079.3,10921.4,11051.3,418276160
2015-03-05,11078.1,11154.3,11039.2,11124.4,327468032
2015-03-06,11144.5,11158.9,11070.2,11091.9,348356768
2015-03-09,11007.9,11078.8,10962.4,11054.2,354036512
2015-03-10,11060.5,11081.2,10858.4,10902.2,412160960
2015-03-11,10950.3,11048.2,10908,11021.8,326111456
2015-03-12,11022.9,11068,10993.1,11011.8,540166208
2015-03-13,11072.9,11077.7,10993.5,11033.8,495264960
2015-03-16,11082.4,11146.7,11077.4,11114.7,403943296
2015-03-17,11117.5,11129,10953.7,11028.1,422758368
2015-03-18,11057.4,11076,10957.7,11050,380218976
2015-03-19,11062.9,11146.5,11040.2,11091,448422144
2015-03-20,11109.8,11458.3,11090.2,11419.6,782656512
2015-03-23,11394,11465.4,11364.3,11452.8,591364352
2015-03-24,11428.5,11618.3,11409.9,11579.3,418484864
2015-03-25,11560.7,11591.7,11449.3,11464.7,431702112
2015-03-26,11400.4,11453.8,11294.7,11453.8,463900320
2015-03-27,11469.7,11524.2,11403.9,11427.4,404768480
2015-03-30,11459.8,11543.2,11432.3,11529.1,434122016
2015-03-31,11510.8,11596.1,11444.6,11521.1,401393024
2015-04-01,11482,11662.8,11454.3,11569.8,458167712
2015-04-02,11583.6,11649.9,11559.2,11634,386375232
2015-04-07,11715.6,11771.8,11669.3,11730.5,482517440
2015-04-08,11738.4,11771.4,11615.8,11655.5,450525216
2015-04-09,11688.4,11747.3,11655.2,11734.6,454857824
2015-04-10,11755.3,11778,11679.2,11749.3,446746816
2015-04-13,11761.7,11884.6,11760.8,11866.4,280078272
2015-04-14,11798.5,11862.6,11645.6,11704.7,509652800
2015-04-15,11742.4,11815.6,11710.4,11778.4,552116288
2015-04-16,11772.3,11772.3,11580.3,11611.7,390457248
2015-04-17,11565.5,11598,11299.9,11359.4,718390016
2015-04-20,11400.2,11418.8,11306.4,11384.6,335857696
2015-04-21,11439,11504,11368.2,11422.3,439183520
2015-04-22,11452.2,11480.4,11276.3,11399.2,398485184
2015-04-23,11417.5,11461.1,11291.3,11425.8,454241792
2015-04-24,11469.6,11605.5,11434.6,11505.4,484757152
2015-04-27,11532,11679.8,11365.5,11640.2,442767168
2015-04-28,11656,11684.6,11543,11607.7,438122016
2015-04-29,11619,11651.9,11371.5,11378.9,406729824
2015-04-30,11351.1,11469.2,11258,11385,576702720
2015-05-04,11377.1,11501.8,11280.5,11429.1,403336448
2015-05-05,11416.4,11503.9,11102.9,11115.6,591755328
2015-05-06,11100.4,11232.8,11048.3,11163.6,430108768
2015-05-07,11125.1,11214.8,10928.2,11180.3,407329184
2015-05-08,11260.8,11424.7,11212.9,11424.7,462458528
2015-05-11,11433.7,11481.6,11377.7,11445.8,375477920
2015-05-12,11332,11354,11221.5,11322.6,448412576
2015-05-13,11366,11430.9,11282.4,11324.6,397364448
2015-05-14,11304.6,11428.3,11203.9,11398.7,311118752
2015-05-15,11438.8,11438.8,11265.9,11317.3,351634336
2015-05-18,11336.8,11368,11203.1,11345,371118304
2015-05-19,11406.1,11537.8,11404,11497.7,509356576
2015-05-20,11505.1,11588.7,11460.6,11574.1,327586432
2015-05-21,11517.9,11595.4,11515.7,11595.4,322516384
2015-05-22,11594.7,11609.9,11533.7,11554.2,268714400
2015-05-25,11421.2,11455.3,11262.1,11322.3,229934976
2015-05-26,11297.1,11344.7,11169.4,11240.3,543054208
2015-05-27,11281.7,11467.8,11247.2,11431.1,303686272
2015-05-28,11387.9,11450.7,11291.9,11382.8,280521024
2015-05-29,11375.6,11402.7,11192.1,11217.6,402981472
2015-06-01,11264.8,11343.2,11180.5,11238.1,318115360
2015-06-02,11314.5,11369.1,11151.3,11271.4,269230208
2015-06-03,11282,11360.9,11204.6,11267.6,282974720
2015-06-04,11201.2,11292.7,11070,11146.1,277745408
2015-06-05,11061.5,11127.9,10984.1,11062,413873248
2015-06-08,11022.8,11056.1,10917.3,10917.3,360172736
2015-06-09,10895,10945,10750,10938.1,432206720
2015-06-10,10879.9,11138.4,10854.4,11097.5,421297376
2015-06-11,11097.6,11231.3,11085.1,11156.7,392347264
2015-06-12,11124.5,11159.3,10932.6,11030.5,417904704
2015-06-15,10893.6,10939.9,10775.6,10842.1,344081408
2015-06-16,10766,10895.5,10659.7,10871.4,351019488
2015-06-17,10900,10933.9,10779.5,10813.4,325562592
2015-06-18,10788.5,10888.4,10654.3,10871.9,456662720
2015-06-19,10890.7,11029.1,10880.8,10944.3,556646272
2015-06-22,11184.5,11394.2,11168.9,11368.2,662115712
2015-06-23,11461.5,11497.1,11384.5,11402.5,388623872
2015-06-24,11419,11420.1,11220.4,11321.9,639860480
2015-06-25,11245,11441.3,11213.1,11308.4,354870016
2015-06-26,11238.7,11434.8,11199.9,11372.3,374072512
2015-06-29,11148.4,11202.6,10816.4,10853.9,621959616
2015-06-30,10811.6,10954.5,10723.2,10769.5,480112768
2015-07-01,10857.7,11036.9,10784.3,10911.5,477149056
2015-07-02,10932,10960.7,10835.5,10846.4,358211808
2015-07-03,10835.7,10860.7,10730,10779.8,302273888
2015-07-06,10571.8,10653.7,10496,10540.1,517265568
2015-07-07,10554.9,10588.5,10332.1,10346,541455488
2015-07-08,10364.7,10478.7,10316.4,10430.3,522224800
2015-07-09,10479.4,10761.1,10463.6,10706.4,562032192
2015-07-10,10958.2,11069.8,10896.9,11036.1,552469440
2015-07-13,11178.2,11253.5,11121.8,11224.2,408450112
2015-07-14,11220.1,11258.3,11140.8,11258.3,400133440
2015-07-15,11262,11360.4,11234.3,11335.7,302780864
2015-07-16,11405.2,11536.3,11398.6,11510.6,477079392
2015-07-17,11551,11551,11472.6,11480.7,468804096
2015-07-20,11506.9,11612.6,11499.4,11556.1,303211392
2015-07-21,11571.9,11579.7,11432.1,11458.6,571063424
2015-07-22,11389.2,11525.4,11365.5,11484.3,564376960
2015-07-23,11552,11553.6,11429.4,11441.9,762950976
2015-07-24,11415.4,11460.3,11300.9,11309.3,603366144
2015-07-27,11252.7,11264.2,11136.7,11145.4,518937664
2015-07-28,11179.5,11294,11168.1,11252.4,316462272
2015-07-29,11310,11325.6,11185.8,11282.9,347363552
2015-07-30,11347.7,11362.4,11117.6,11168.6,412587072
2015-07-31,11198.4,11200.9,11039.5,11180.7,374182912
2015-08-03,11180.6,11288.5,11141.2,11265.9,470863904
2015-08-04,11240.3,11244.8,11098.5,11150.5,595461504
2015-08-05,11195,11302.9,11184.7,11279.5,437207648
2015-08-06,11263.6,11327,11239.4,11253.6,457970656
2015-08-07,11244.9,11264,11176.8,11178.2,433289824
2015-08-10,11239.5,11330,11129.3,11311.7,285415040
2015-08-11,11278.5,11319.1,11137.8,11152.3,288039456
2015-08-12,11054.4,11054.4,10840.3,10880.1,343052512
2015-08-13,11030.8,11057.1,10938.5,10947.9,328770368
2015-08-14,10952.4,11034.3,10851.6,10879.3,360004512
2015-08-17,10983.1,11023.3,10774.4,10900.3,264947904
2015-08-18,10878,10952.2,10846.1,10897.9,221949856
2015-08-19,10843.7,10905.3,10776.8,10782.4,307853216
2015-08-20,10748.2,10797.5,10564.8,10587,366210848
2015-08-21,10434.4,10576.2,10270.2,10271.7,376215520
2015-08-24,9973.7,10078,9502.4,9756.6,713879744
2015-08-25,9880.4,10168.1,9819.9,10115.4,529972320
2015-08-26,10005.8,10132.9,9875.4,9984.5,447047104
2015-08-27,10229.6,10357.3,10176.2,10290.2,397442912
2015-08-28,10322.7,10352.9,10235.7,10352.9,275824832
2015-08-31,10297.2,10319.1,10190.4,10259,233564608
2015-09-01,10136.1,10148.5,9921.1,9992.8,356117792
2015-09-02,10009.7,10071.1,9855.8,9938.3,336331040
2015-09-03,10023.8,10118.7,9945.9,10042.4,474376768
2015-09-04,9947,9950.8,9737.9,9821.8,367627456
2015-09-07,9893.5,9931.8,9796.6,9805.4,201424672
2015-09-08,9860.3,9987.7,9857.6,9866.2,320405696
2015-09-09,10078.8,10193,10031.1,10037.8,353544544
2015-09-10,9929.2,9989.7,9840,9859,302023360
2015-09-11,9877,9886,9722.7,9737.9,382402624
2015-09-14,9764.8,9836.9,9685.6,9696.4,274071552
2015-09-15,9708.3,9834.8,9620.7,9782.5,397920448
2015-09-16,9869.5,9983,9843,9976.8,475451488
2015-09-17,10015,10141.8,9988.9,10106.6,392436608
2015-09-18,10048.6,10050.3,9801.7,9847.2,730455808
2015-09-21,9826.1,9952,9820.3,9856.8,343188416
2015-09-22,9856.1,9857.8,9528.2,9550.2,467708000
2015-09-23,9529,9659.1,9463.9,9474.6,568144640
2015-09-24,9492.1,9540.2,9231.3,9291.4,460434880
2015-09-25,9444.2,9575.3,9430.2,9519.5,393445376
2015-09-28,9500.9,9598.6,9357.4,9394.2,376629888
2015-09-29,9280.4,9514.4,9264.4,9393.9,429398944
2015-09-30,9580.6,9606.3,9491.1,9559.9,350899712
2015-10-01,9668.9,9718,9543.8,9567.3,430549312
2015-10-02,9650.4,9688.1,9428.8,9603.6,335615136
2015-10-05,9777.3,9980.9,9731.5,9971.3,388159424
2015-10-06,9996.5,10138.2,9909.5,10103.3,411113760
2015-10-07,10176.1,10289.8,10119.9,10170,483940992
2015-10-08,10137.8,10190.3,10063.2,10181.2,1075136512
2015-10-09,10279.1,10354.1,10224.9,10309.6,479412320
2015-10-12,10318.8,10379,10208.5,10246.4,323490688
2015-10-13,10227.4,10229.3,10049.8,10115.3,476444704
2015-10-14,10065.4,10129,9992.4,10037.6,383617792
2015-10-15,10132.1,10132.7,10055.1,10101.7,278684800
2015-10-16,10174.9,10244,10153.1,10231.5,426770592
2015-10-19,10221.5,10310.4,10164.7,10207.3,279367680
2015-10-20,10196.8,10217,10055.1,10100.6,894213568
2015-10-21,10126.1,10188.3,10004,10157.5,449677600
2015-10-22,10130.1,10402.5,10109.5,10365.4,445747744
2015-10-23,10449.7,10591.9,10418.2,10476.3,480876320
2015-10-26,10473.9,10517.6,10408.6,10478.3,368208256
2015-10-27,10458.2,10458.2,10300.7,10322.4,370508160
2015-10-28,10321,10440.1,10296.8,10421.9,333790688
2015-10-29,10451.8,10455.2,10298.1,10397.2,317614176
2015-10-30,10394.2,10405.7,10258.7,10360.7,428482496
2015-11-02,10279.3,10463.5,10259.1,10418.2,364927712
2015-11-03,10398.6,10465.2,10375.4,10465.2,474308192
2015-11-04,10524.8,10631.6,10454,10473.5,417388000
2015-11-05,10483.9,10552.7,10385,10431.2,393709120
2015-11-06,10425.8,10500.3,10318.5,10453.2,400151776
2015-11-09,10451.6,10476.9,10322.9,10325.2,517223552
2015-11-10,10364,10376.3,10244.3,10336.8,328771232
2015-11-11,10345.1,10463.1,10344.2,10377.2,264245936
2015-11-12,10350.6,10369,10113.4,10144,339001440
2015-11-13,10118.3,10201.2,10012.3,10111.4,312399008
2015-11-16,10012.4,10158.1,10005.2,10124.5,288332320
2015-11-17,10214.6,10376,10199.6,10363.8,347068672
2015-11-18,10284,10307.4,10226.5,10261.1,479118368
2015-11-19,10340.5,10408.4,10325.7,10354.7,358656992
2015-11-20,10373.2,10385,10247.6,10290.3,372299776
2015-11-23,10262.3,10307.7,10206.8,10277.4,261194080
2015-11-24,10231.3,10231.3,10045.6,10207.2,406008864
2015-11-25,10184.2,10247.1,10083.1,10227.3,562383936
2015-11-26,10217.3,10352.9,10174.8,10332.3,222374704
2015-11-27,10285.8,10390.7,10264.5,10310.7,252612224
2015-11-30,10299,10430.3,10275.9,10386.9,324555040
2015-12-01,10409.9,10469.2,10344.9,10379.2,280638752
2015-12-02,10411.9,10447,10323.5,10342,339261728
2015-12-03,10353.4,10476.6,10083.3,10092.9,457510528
2015-12-04,10046.1,10131.5,9931.1,10078.7,341053696
2015-12-07,10139,10158.2,10021.9,10042.4,306436704
2015-12-08,10029,10031.2,9790.4,9837.1,439191296
2015-12-09,9865.3,9932.1,9713.2,9835.5,406166592
2015-12-10,9779.4,9872.5,9719.4,9778.7,343613024
2015-12-11,9772.9,9791.6,9606.8,9630.7,292811456
2015-12-14,9658,9732.1,9428.5,9428.5,484274208
2015-12-15,9496.3,9747.5,9492.5,9711.6,562419200
2015-12-16,9762.5,9817.4,9635.7,9711,508135296
2015-12-17,9909.1,10000.4,9850.9,9878.5,607627008
2015-12-18,9794.1,9874.2,9644.9,9717.1,870078656
2015-12-21,9520.5,9558.2,9365.8,9365.8,443568320
2015-12-22,9451.8,9456.3,9351.8,9415.6,343972800
2015-12-23,9505.6,9661.9,9503.9,9641,382352640
2015-12-24,9663,9706.2,9653.1,9682.9,104113832
2015-12-28,9675.6,9724.9,9533,9552.5,231916768
2015-12-29,9611.7,9677.7,9606.4,9670.4,228110160
2015-12-30,9650,9696.4,9607.9,9641.9,166963616
2015-12-31,9604.2,9615.6,9538.8,9544.2,113527416
2016-01-04,9429.8,9440.9,9263.7,9313.2,542084224
2016-01-05,9431.5,9446.2,9260.2,9335.2,583241152
2016-01-06,9330.3,9330.3,9122.6,9197.4,422818688
2016-01-07,8973.8,9103,8889.7,9059.3,541635200
2016-01-08,9093.3,9138,8909.2,8909.2,396202912
2016-01-11,8849.9,9022,8835.1,8886.1,458776128
2016-01-12,8867.9,9041.5,8818.9,8915.4,511404896
2016-01-13,8998.5,9074,8877.9,8934.5,507716896
2016-01-14,8852.5,8854.5,8662.2,8787.7,457718368
2016-01-15,8769.4,8796.4,8491.9,8543.6,543527552
2016-01-18,8525.5,8627.1,8427.3,8469.3,498376832
2016-01-19,8624.3,8656.9,8527.5,8554.9,491650208
2016-01-20,8390.2,8398.4,8206,8281.4,694903936
2016-01-21,8311.8,8502.5,8277.1,8444.2,638754944
2016-01-22,8638,8795.7,8565.7,8722.9,682760192
2016-01-25,8763.2,8763.2,8525.9,8567.7,1095384064
2016-01-26,8426.1,8698,8402.3,8692.5,676964224
2016-01-27,8676.1,8741,8608.9,8741,299685440
2016-01-28,8697.8,8811.4,8516.8,8590.6,413240256
2016-01-29,8728.2,8815.8,8671.6,8815.8,529210720
2016-02-01,8849.3,8896.5,8718.4,8788.5,678709184
2016-02-02,8768,8772.5,8478.5,8528.7,619582976
2016-02-03,8510.3,8519.7,8180.4,8314.5,544423296
2016-02-04,8437.1,8521.7,8287,8468.1,550697984
2016-02-05,8477.1,8615,8411.3,8499.5,563613440
2016-02-08,8537.9,8540.9,8083.4,8122.1,467672800
2016-02-09,8129,8212.6,7862,7927.6,584572160
2016-02-10,8013.8,8249.8,7920.9,8143.7,568198720
2016-02-11,8047.3,8047.3,7746.3,7746.3,574644672
2016-02-12,7849.9,7920.8,7771.2,7920.8,442246208
2016-02-15,8133,8217.5,8081.4,8179.2,446183008
2016-02-16,8262.8,8262.8,8092,8137.6,536109824
2016-02-17,8166.2,8366.9,8140.9,8364.9,456182176
2016-02-18,8420.3,8479.6,8255.4,8295.4,406734624
2016-02-19,8284.9,8335.2,8105,8194.2,433779136
2016-02-22,8290.3,8399.3,8281.7,8387,316288928
2016-02-23,8345.4,8447.8,8259,8267.6,321145408
2016-02-24,8255,8269.1,7968.1,8013.7,482543072
2016-02-25,8128.1,8260.2,8103.5,8215.6,349350272
2016-02-26,8313.3,8397.8,8265.2,8349.2,377541056
2016-02-29,8291.9,8463.4,8222.6,8461.4,342295712
2016-03-01,8454.6,8611.6,8423.6,8611,387197536
2016-03-02,8662.3,8778.5,8641.2,8764.5,402816864
2016-03-03,8787.9,8812,8692.9,8767,421233536
2016-03-04,8812.6,8877.9,8734.6,8811.6,389052160
2016-03-07,8785.7,8834.7,8672.8,8786.8,373017888
2016-03-08,8736.3,8848.8,8663.2,8740.3,532161056
2016-03-09,8765.5,8889.6,8741,8761.1,388082560
2016-03-10,8782,9105.8,8730.6,8766.9,558865792
2016-03-11,8930.3,9101.3,8913.6,9090.6,549671488
2016-03-14,9156.1,9217.3,9120.1,9142.7,516346720
2016-03-15,9099.5,9122.2,8961.6,8988.3,431187200
2016-03-16,9018.4,9062,8898.6,8962.8,427099552
2016-03-17,9064.9,9071.2,8782.8,8978.8,532768032
2016-03-18,8995.3,9074.5,8904.7,9051.1,663439488
2016-03-21,9006.1,9138.9,8966.5,9021,331818688
2016-03-22,8969.3,8992,8840.4,8992,387016704
2016-03-23,9017.2,9046,8880.2,8927.1,347077152
2016-03-24,8862.5,8890.8,8781.7,8789.8,268472960
2016-03-29,8843.2,8906.5,8751.5,8808.3,297353504
2016-03-30,8874.4,8960.7,8856.1,8870.2,373729056
2016-03-31,8825.5,8827.9,8698.3,8723.1,462796800
2016-04-01,8624.6,8677.2,8531.8,8602.3,570969792
2016-04-04,8589.3,8712.9,8552.2,8597.5,403713504
2016-04-05,8483.8,8491.5,8377.7,8387.7,325700608
2016-04-06,8398.8,8468.9,8340.2,8398.6,433085440
2016-04-07,8411.4,8431,8257.8,8292.9,444541856
2016-04-08,8309.9,8462.8,8309.9,8427.6,352239520
2016-04-11,8413.4,8563.4,8344.4,8497.6,480731104
2016-04-12,8519.8,8587.9,8425.6,8546.3,465497248
2016-04-13,8660.1,8820.7,8596.1,8820.7,559448896
2016-04-14,8854,8870.9,8743.5,8861.5,482033664
2016-04-15,8855.4,8886.6,8809.3,8850.9,409906816
2016-04-18,8703.4,8891.5,8674.1,8881.6,416711424
2016-04-19,8914.5,9004.2,8890.2,8971.3,543264576
2016-04-20,8948.4,9161.9,8940,9147.2,579735488
2016-04-21,9181.1,9218.6,9120.6,9197.2,673208704
2016-04-22,9183.9,9244.4,9161.6,9232.8,1290655232
2016-04-25,9225.4,9257.5,9123.7,9140,463885376
2016-04-26,9171.9,9299.5,9162.7,9283,451967968
2016-04-27,9306.7,9360.2,9277,9332.6,404938880
2016-04-28,9227.6,9269,9085.5,9269,415136576
2016-04-29,9161.4,9195.9,9025.7,9025.7,619068160
2016-05-02,9066.9,9092.6,8980.8,9022.1,359924864
2016-05-03,9009.4,9015.1,8753.7,8764.9,584685824
2016-05-04,8767.8,8802.3,8648.6,8654.3,613057408
2016-05-05,8698.2,8792.5,8660.9,8689.4,397452896
2016-05-06,8659.5,8768.3,8563.9,8702.1,526816608
2016-05-09,8776.1,8839.7,8643.6,8660.8,336948096
2016-05-10,8749.4,8831.1,8711.8,8775.2,374981408
2016-05-11,8773,8793.7,8614.1,8663.9,307550304
2016-05-12,8629.4,8787,8582.2,8663.1,294675584
2016-05-13,8622.7,8752.6,8596.3,8721.5,253763920
2016-05-16,8626.4,8701.6,8579.8,8682.1,141903408
2016-05-17,8743.7,8829.5,8645.8,8698.7,242257184
2016-05-18,8647.3,8797.2,8632.8,8775.1,242972400
2016-05-19,8745.5,8785.2,8669.6,8674.7,303169344
2016-05-20,8737.5,8793.8,8713.8,8771.2,255474624
2016-05-23,8776.2,8809.9,8677.3,8714,233018720
2016-05-24,8687.3,8938.8,8670.9,8918.1,238600224
2016-05-25,8988.5,9149.3,8982.1,9125,328090400
2016-05-26,9074.4,9101.8,9020.4,9079.2,453589792
2016-05-27,9045.4,9126.3,9026.6,9107.3,325955904
2016-05-30,9110.9,9134,9066.5,9116.9,146097760
2016-05-31,9130.5,9155.5,9013.2,9034,320466752
2016-06-01,9028.3,9033.4,8880.9,8916.9,290726976
2016-06-02,8918.6,9056.6,8907.5,8957.9,440237728
2016-06-03,9004.3,9038.4,8756.8,8801.6,323891232
2016-06-06,8810.1,8870.9,8785.6,8823.5,208747632
2016-06-07,8873,8945.9,8865.8,8894.5,238282256
2016-06-08,8857.9,8866.9,8798.2,8831.4,284210496
2016-06-09,8806.8,8832.7,8751.3,8769.5,381786944
2016-06-10,8732.2,8732.6,8486.8,8490.5,441217632
2016-06-13,8388.2,8424.9,8291.5,8303.8,315711936
2016-06-14,8238.6,8270.4,8124.8,8126.7,427904640
2016-06-15,8216.8,8315.8,8193.3,8250.8,453487488
2016-06-16,8150.7,8220.6,8107,8199.9,472726304
2016-06-17,8290.2,8425.2,8278.3,8362,525941536
2016-06-20,8592.7,8652.1,8578.6,8647.1,380643200
2016-06-21,8636.9,8697.9,8607.7,8667.3,419258944
2016-06-22,8711.9,8774.3,8605.7,8702,317741568
2016-06-23,8758.9,8912,8684.8,8885.3,476613312
2016-06-24,8263.6,8328.4,7743.4,7787.7,1268200576
2016-06-27,8001.5,8053.2,7579.8,7645.5,896608192
2016-06-28,7836.8,7916.9,7793.7,7835,573797888
2016-06-29,7947,8105.3,7935.1,8105.3,605509056
2016-06-30,8081.7,8186.8,7993.9,8163.3,610243008
2016-07-01,8240.1,8304.4,8134.1,8268.9,516823264
2016-07-04,8302.9,8328.1,8229.4,8255.9,338279232
2016-07-05,8176.2,8196,8050.4,8067.6,449588032
2016-07-06,8005.7,8040.1,7857.8,7926.2,460517984
2016-07-07,7996.4,8064.4,7966.3,8008.2,300991104
2016-07-08,7985.6,8242.8,7961.2,8185.9,403220832
2016-07-11,8265.8,8319.7,8168.7,8305.1,447501440
2016-07-12,8313.8,8528.3,8292.6,8506,536310592
2016-07-13,8471.9,8580.3,8426.4,8473.9,530832192
2016-07-14,8563.7,8593.8,8454.2,8552.3,470399424
2016-07-15,8527.3,8582.3,8446.2,8531,386133248
2016-07-18,8552.9,8609.1,8446.3,8524.4,333150272
2016-07-19,8490.7,8559,8439.3,8485.2,406266464
2016-07-20,8556,8576.6,8470.3,8575.5,294404096
2016-07-21,8589.3,8620.9,8501,8583.6,543886656
2016-07-22,8566.3,8618.9,8516.3,8599.9,353581824
2016-07-25,8605.7,8647.6,8537.1,8575.7,220938576
2016-07-26,8574.5,8587.3,8485.8,8560.2,250499584
2016-07-27,8593.6,8720.2,8581.6,8661.4,359723936
2016-07-28,8630,8659.1,8479.2,8479.2,352731200
2016-07-29,8525.1,8619,8505.6,8587.2,402668576
2016-08-01,8667.5,8679.1,8496.8,8513.4,348936576
2016-08-02,8495.6,8498.2,8256.6,8277.3,659313408
2016-08-03,8319.1,8329.7,8229.4,8263.5,299324256
2016-08-04,8324.1,8424.6,8318.6,8385.5,248891232
2016-08-05,8422.4,8552.5,8422,8539.4,210800112
2016-08-08,8573.5,8632.4,8548.1,8562.5,205202896
2016-08-09,8541.1,8673.9,8531.8,8665.4,186896464
2016-08-10,8610.5,8688.6,8598.7,8658.9,218801232
2016-08-11,8699,8719.5,8626.5,8719.5,172165280
2016-08-12,8704.5,8747.6,8698,8716.4,135036128
2016-08-15,8711,8753.6,8694.6,8720.6,93672384
2016-08-16,8689,8714.3,8621.7,8621.7,185253376
2016-08-17,8646.2,8652.7,8485.6,8487,180331632
2016-08-18,8549.2,8555.1,8481.3,8550.1,176876032
2016-08-19,8556.2,8556.3,8393.5,8450.6,170419888
2016-08-22,8431.3,8522.8,8407.6,8468,169568912
2016-08-23,8512.8,8602.4,8506.3,8580.9,248656752
2016-08-24,8532,8665.9,8509.8,8655.5,330502912
2016-08-25,8612.3,8628.1,8555,8599.5,195702512
2016-08-26,8595.7,8673.9,8566.5,8659.5,129480528
2016-08-29,8611.2,8660.9,8573.7,8616.4,108512304
2016-08-30,8629.4,8731.9,8629,8685.4,196248448
2016-08-31,8677.4,8780.7,8671.4,8716.8,343542368
2016-09-01,8746.3,8884.9,8730.8,8762.8,324266368
2016-09-02,8789.9,8912.6,8743.2,8908.9,238529248
2016-09-05,8928.4,8979.3,8913.5,8953.3,166350128
2016-09-06,8991.4,8996.3,8893.9,8899.5,197495328
2016-09-07,8931.8,9021.9,8908.7,9015.3,221228656
2016-09-08,9028.6,9115.6,8974.9,9101.1,272143840
2016-09-09,9065.5,9135.8,9004.8,9025.5,269618272
2016-09-12,8877.1,8880.7,8790.8,8866.6,261803200
2016-09-13,8907.2,8924,8724.2,8724.2,260293648
2016-09-14,8769.9,8779.6,8684.2,8702.4,260246848
2016-09-15,8697,8742.8,8665.4,8720.5,274189536
2016-09-16,8700.9,8725.1,8603.3,8633.4,456785824
2016-09-19,8723.5,8736.3,8689.5,8715.5,206633888
2016-09-20,8695.1,8735.2,8649.5,8686.1,319249280
2016-09-21,8817,8837.4,8748,8758.5,284087904
2016-09-22,8819.8,8966.1,8815.3,8934.9,342888480
2016-09-23,8885.9,8893.9,8785.8,8823.6,709092672
2016-09-26,8765.4,8765.4,8630,8711.4,362642048
2016-09-27,8776,8781,8634.2,8688.2,297770144
2016-09-28,8744,8806.5,8715.8,8740.4,217820160
2016-09-29,8834,8864.8,8778.4,8796.3,246016912
2016-09-30,8649,8805.4,8543.1,8779.4,489731840
2016-10-03,8759,8788.9,8707.2,8751.6,164791312
2016-10-04,8769,8810.1,8741.2,8769,268708992
2016-10-05,8691.3,8788.2,8669.3,8778.3,277303648
2016-10-06,8820.8,8846.4,8742.3,8757.4,396330304
2016-10-07,8759.9,8762.3,8596,8624.3,317474400
2016-10-10,8631.3,8713.7,8566.7,8701.5,294833600
2016-10-11,8690.4,8752.6,8657.5,8693.2,288139840
2016-10-12,8714.5,8760,8677.1,8686.5,245713984
2016-10-13,8634.9,8634.9,8551.2,8608.7,332823680
2016-10-14,8640.8,8800.8,8635.5,8767.9,274961024
2016-10-17,8721,8784.8,8714.5,8740.7,238541120
2016-10-18,8786.5,8879.8,8769.9,8865.3,312534176
2016-10-19,8890.3,8956.9,8842.5,8950.1,329610880
2016-10-20,8975.4,9077.2,8961.6,9061.2,402547456
2016-10-21,9063.7,9100.4,9035.6,9100.4,331461664
2016-10-24,9156.4,9255.3,9145.5,9216.2,456285536
2016-10-25,9207.8,9236.6,9116.4,9139.7,374827168
2016-10-26,9151.5,9183.7,9111.2,9173.3,372703424
2016-10-27,9163.5,9200,9102.8,9197.2,389719712
2016-10-28,9150.4,9206.6,9086,9201.3,443608864
2016-10-31,9144.9,9171.7,9109.2,9143.3,323571328
2016-11-01,9206.5,9214.1,9032,9040.7,319532608
2016-11-02,8972.8,8973.9,8864.8,8873.4,319183040
2016-11-03,8858.2,8929.7,8835.5,8879.9,287847872
2016-11-04,8862.3,8866.1,8755.1,8791.6,278953312
2016-11-07,8949.4,8960.1,8890.7,8918.8,269302944
2016-11-08,8936.8,8952,8859.8,8937,327093728
2016-11-09,8595.3,8901.9,8570.4,8901.5,642476352
2016-11-10,8983,9053.9,8708.4,8756.8,609191232
2016-11-11,8819.5,8840.1,8614.1,8639.2,442937728
2016-11-14,8733,8765.2,8602.1,8658.2,366232704
2016-11-15,8665.7,8707.9,8620.6,8687.1,373911488
2016-11-16,8712.9,8753.1,8563.6,8638.5,326802080
2016-11-17,8622.4,8718,8611.6,8718,308691008
2016-11-18,8754.7,8756.3,8581.5,8622.9,382744800
2016-11-21,8659.9,8660.9,8558.5,8614.6,215291376
2016-11-22,8672.8,8684.7,8640.7,8651.5,322181856
2016-11-23,8666.6,8673.6,8604.8,8627.5,331926944
2016-11-24,8657.4,8672.7,8614.6,8657.2,209101312
2016-11-25,8671,8674.8,8623.8,8674.4,204313024
2016-11-28,8651.8,8698.9,8586.7,8619.3,308861472
2016-11-29,8614.3,8697.8,8591.4,8667,278245984
2016-11-30,8662.7,8714.9,8638.4,8688.2,380443040
2016-12-01,8671.6,8711.3,8632.7,8669.2,411533216
2016-12-02,8610.6,8635.6,8576,8607.1,271434272
2016-12-05,8533.9,8750.8,8512.4,8664.7,339256064
2016-12-06,8692.4,8906.6,8670.5,8893.3,349682176
2016-12-07,8951.2,8974.7,8912.6,8960.4,407857344
2016-12-08,9002.5,9179.6,8992.6,9145.4,531722528
2016-12-09,9121.1,9179.4,9093.4,9169.6,465166816
2016-12-12,9171.7,9208.6,9148.5,9186.4,328346432
2016-12-13,9160.9,9341.9,9132.6,9331.3,469465280
2016-12-14,9306.9,9319.4,9207.1,9218.4,476274080
2016-12-15,9225.8,9354.8,9220.3,9340.8,442173376
2016-12-16,9310.3,9452.9,9299.3,9412.8,683718016
2016-12-19,9376.8,9387,9336,9336.7,348973984
2016-12-20,9329.1,9421.5,9322.3,9407.9,383136736
2016-12-21,9384.7,9420.8,9300.3,9371.7,490927712
2016-12-22,9341.5,9374.8,9297.5,9333.6,225620432
2016-12-23,9347.4,9377.9,9339.6,9367.7,213922704
2016-12-27,9354.8,9390.9,9346.9,9376.6,170492688
2016-12-28,9357.2,9369.2,9317.7,9344.9,231288544
2016-12-29,9283.4,9333.4,9269.5,9327.1,165861168
2016-12-30,9310,9352.1,9293.2,9352.1,221817088
2017-01-02,9332.6,9432.6,9318.1,9418.7,133328976
2017-01-03,9448.3,9552.1,9438.8,9494.7,495330592
2017-01-04,9522.1,9538.4,9424.1,9462.9,427874336
2017-01-05,9427.9,9507.2,9413.6,9488.2,386525536
2017-01-06,9487,9515.9,9451.2,9515.9,274255360
2017-01-09,9536.9,9536.9,9446.2,9492.8,284530656
2017-01-10,9497.1,9497.3,9425,9452,330866784
2017-01-11,9456.4,9468.1,9378.6,9408.6,411779296
2017-01-12,9378,9452.3,9343,9407.4,302656416
2017-01-13,9445.1,9524.3,9416.7,9511.6,408833184
2017-01-16,9457.2,9465.2,9407.8,9410,260783536
2017-01-17,9390.4,9429,9361.9,9394.9,478028640
2017-01-18,9425.1,9430.8,9362.2,9386.2,435494848
2017-01-19,9406.4,9431.3,9327.4,9379.1,523058656
2017-01-20,9377.5,9439,9345.2,9380.1,294451040
2017-01-23,9337.8,9362.4,9279,9304.8,411877856
2017-01-24,9319.2,9387.2,9296.6,9387.2,630740288
2017-01-25,9483.5,9588.8,9479.4,9549.3,807352064
2017-01-26,9601.6,9623.5,9495.5,9512.8,462161728
2017-01-27,9531.4,9533.5,9420.2,9504.1,358927520
2017-01-30,9460.6,9472.8,9349.1,9361.3,315559488
2017-01-31,9365.9,9430.3,9315.2,9315.2,364418112
2017-02-01,9416,9423.3,9304.5,9330.8,649803264
2017-02-02,9321.2,9426.4,9301.5,9406.4,582484736
2017-02-03,9435.3,9482.6,9396.8,9462.7,463799200
2017-02-06,9459.4,9482,9337.4,9357.3,371844960
2017-02-07,9321.9,9389.2,9304.5,9331.5,839729024
2017-02-08,9362,9378.4,9236.6,9329.7,408053824
2017-02-09,9353.9,9444.9,9318.1,9438.4,345913696
2017-02-10,9478.2,9498.3,9356,9378.1,276878624
2017-02-13,9421.9,9501.3,9387.7,9484.1,227151760
2017-02-14,9489.1,9528.6,9461,9510.2,318298336
2017-02-15,9557.1,9612.8,9528.2,9584.1,290891584
2017-02-16,9582.5,9614.6,9526,9554.7,257352672
2017-02-17,9564.8,9571,9438.2,9500.3,268592928
2017-02-20,9564.4,9577.7,9512,9526.6,225867280
2017-02-21,9523.6,9591.3,9467.6,9561,270613280
2017-02-22,9577.7,9606.1,9439.7,9477.2,337363584
2017-02-23,9519.8,9541.8,9479.7,9493.4,331707584
2017-02-24,9513.7,9530.4,9383.1,9453.5,356525440
2017-02-27,9494,9499.3,9427.7,9464.3,247200864
2017-02-28,9515,9570.7,9484,9555.5,341693792
2017-03-01,9618,9756.5,9616.6,9751.5,389741792
2017-03-02,9753.1,9762.3,9715.8,9716,316446560
2017-03-03,9694.5,9799.6,9669.2,9798.5,367267968
2017-03-06,9772.3,9825.3,9753.9,9804.1,266299728
2017-03-07,9817.7,9819.8,9767.4,9801.7,220871584
2017-03-08,9792.3,9881.3,9785.1,9850.5,308948128
2017-03-09,9844.9,10014.5,9837.4,9998.4,450916896
2017-03-10,10038.8,10091.4,9989.1,10006.4,453742400
2017-03-13,10020,10023.4,9957.4,9995.9,244879232
2017-03-14,9987.7,9995,9886.9,9905.1,286394144
2017-03-15,9931.2,10000.1,9913.2,9983.2,315577376
2017-03-16,10090.8,10175.3,10063.7,10168,559631872
2017-03-17,10153,10250.2,10143.9,10245.8,641815552
2017-03-20,10216.7,10243,10189,10214,292881280
2017-03-21,10270.5,10334.7,10188.9,10211.9,412315040
2017-03-22,10151.8,10268.8,10092.8,10229.3,587954240
2017-03-23,10248.9,10324.9,10202,10324.9,298281440
2017-03-24,10312.5,10330.3,10276.2,10309.4,325188672
2017-03-27,10218.5,10302.9,10191.1,10302.9,319151392
2017-03-28,10345.6,10394.8,10312.9,10389,323840704
2017-03-29,10409.2,10424.5,10303.2,10367.6,343543776
2017-03-30,10372.1,10406,10348.5,10405.9,222008736
2017-03-31,10368.5,10462.9,10352.2,10462.9,300196064
2017-04-03,10457.7,10457.7,10324.6,10325.3,385401440
2017-04-04,10304.1,10361.2,10270.3,10361.2,538504832
2017-04-05,10377.2,10467.3,10369.1,10402.7,319760704
2017-04-06,10349.6,10534.5,10322,10518.9,381195232
2017-04-07,10466.9,10529,10443.5,10529,418600960
2017-04-10,10507.9,10509,10436.5,10437.7,361909952
2017-04-11,10381.4,10463.2,10358.9,10416.3,479904000
2017-04-12,10441.3,10486,10353.8,10360.5,599048448
2017-04-13,10347.9,10350.4,10264.6,10326.1,344219104
2017-04-18,10365.6,10370.6,10216.9,10264.5,597428352
2017-04-19,10272.7,10377.5,10266,10370.3,955063168
2017-04-20,10349.3,10473.9,10328.5,10372.5,553686464
2017-04-21,10388.6,10434.4,10307.7,10377,478557440
2017-04-24,10714.2,10769.8,10668,10766.8,775931328
2017-04-25,10786.1,10828.8,10719,10783.1,438079488
2017-04-26,10810.4,10815.3,10710.9,10763.4,527214304
2017-04-27,10718.8,10722.2,10663.3,10683.9,491198848
2017-04-28,10658.4,10745.5,10622.8,10715.8,467397472
2017-05-02,10737.7,10820.3,10719.4,10820.3,509551136
2017-05-03,10793,10841.1,10769,10837,457482080
2017-05-04,10872.1,11012.9,10856.4,11012.9,613826112
2017-05-05,10971.5,11135.4,10967.2,11135.4,623476224
2017-05-08,11177.3,11184.4,11036.8,11096.3,437112256
2017-05-09,11120.1,11135.1,11047.1,11049.2,365823744
2017-05-10,11029.6,11053.5,10958.4,11034.8,451731264
2017-05-11,11051.3,11052.6,10823.9,10861.4,489887232
2017-05-12,10861.9,10907.6,10836,10897,305523488
2017-05-15,10941.1,10960.5,10891.9,10957.8,234721248
2017-05-16,10959.8,10991.2,10928.3,10982.4,334153440
2017-05-17,10925.9,10965.9,10761.3,10786.1,361579744
2017-05-18,10727.8,10756.5,10564.3,10684.9,508236576
2017-05-19,10711.8,10843.6,10689.9,10835.4,406717056
2017-05-22,10843.5,10851,10761.4,10793.4,286563584
2017-05-23,10766.3,10928.7,10756.5,10916.3,262081216
2017-05-24,10931.2,10942.8,10882.3,10907.4,259199488
2017-05-25,10971.2,10983.9,10920.7,10937.7,218884080
2017-05-26,10911.1,10918.8,10801.6,10904.2,230670592
2017-05-29,10864,10915.4,10844.8,10884,167604592
2017-05-30,10812.5,10918.5,10788.7,10876.9,312062592
2017-05-31,10885,10957.8,10856.2,10880,829170176
2017-06-01,10891.6,10909.1,10836.4,10881,508450016
2017-06-02,10960,11007.7,10879.6,10905.9,511170208
2017-06-05,10889.6,10916.4,10842.1,10884.7,398203616
2017-06-06,10859,10907.8,10817.9,10879.7,487528448
2017-06-07,10813.6,10946.9,10761.7,10871.7,584404352
2017-06-08,10847.2,10981.3,10837.4,10953.1,435435488
2017-06-09,10947.2,11048,10884.7,10978.3,402450272
2017-06-12,10929.7,10936.6,10818.5,10842.4,402733920
2017-06-13,10872.6,10937,10846.5,10882.1,260036528
2017-06-14,10858.5,10934,10775.3,10775.8,402621152
2017-06-15,10750.8,10751.6,10598,10699.6,434772288
2017-06-16,10731.9,10786.3,10702.1,10759.4,599999360
2017-06-19,10839.8,10884.2,10807.6,10848.9,363317088
2017-06-20,10892.3,10901.5,10746.1,10746.1,312758016
2017-06-21,10721.9,10761.5,10615.9,10740.7,387613376
2017-06-22,10709.6,10725.2,10641.9,10709.9,237008960
2017-06-23,10685.6,10715.5,10596.3,10630.8,256556032
2017-06-26,10666.1,10757,10656.5,10696.6,282240352
2017-06-27,10674,10726.2,10643.9,10647.9,331569344
2017-06-28,10607.8,10716.7,10526.6,10702.7,351088000
2017-06-29,10735.9,10772,10514.5,10531.1,299311104
2017-06-30,10541.2,10583.7,10433.2,10444.5,227358848
2017-07-03,10507.6,10615.1,10502.2,10604.2,211350352
2017-07-04,10543.3,10611.4,10530.3,10566.7,462325696
2017-07-05,10535.9,10589.5,10509.5,10523.6,310232992
2017-07-06,10546.1,10546.2,10402,10498.4,254291232
2017-07-07,10495.2,10505.7,10433.5,10488.8,245929792
2017-07-10,10525.4,10535.9,10451.4,10509.5,177217760
2017-07-11,10531.5,10536.9,10438.8,10449.1,310183744
2017-07-12,10482.2,10580.5,10470.5,10560.4,247040928
2017-07-13,10594.5,10674.1,10583.1,10658.3,259821824
2017-07-14,10664.6,10704.3,10619.3,10655.1,195673872
2017-07-17,10665.5,10670.3,10604.2,10651.2,188191536
2017-07-18,10616,10684.6,10511.5,10524.5,209477200
2017-07-19,10533.9,10588.1,10456.1,10588.1,350908736
2017-07-20,10597.4,10627.2,10534.8,10564.8,344741344
2017-07-21,10530.7,10562.8,10381.2,10426.6,266958144
2017-07-24,10432,10480.2,10368.1,10446.5,195072736
2017-07-25,10451.2,10621.3,10446.2,10523.4,314019008
2017-07-26,10523.8,10584.6,10508.5,10575.4,475687040
2017-07-27,10549.3,10652.9,10544.4,10603.4,294920672
2017-07-28,10574.4,10577.3,10497.7,10536.1,372004864
2017-07-31,10536.6,10593.9,10495.4,10502.2,284380064
2017-08-01,10613.4,10622.2,10510.9,10586.7,228683824
2017-08-02,10592.3,10607.8,10493.1,10513.9,213721200
2017-08-03,10487.2,10553.8,10416.9,10549.1,229980208
2017-08-04,10525,10696.1,10516.4,10658.4,222609888
2017-08-07,10682.8,10689.8,10643.5,10676.5,100514696
2017-08-08,10674.4,10758.2,10665.2,10734.7,234334336
2017-08-09,10681.4,10705.9,10525.1,10596,316609760
2017-08-10,10576.6,10584.3,10416.7,10450,210646752
2017-08-11,10377.3,10399,10252.4,10282.9,275438432
2017-08-14,10329.4,10490.6,10329.3,10461.2,156969568
2017-08-15,10489,10508.7,10436.7,10481.5,92702328
2017-08-16,10521,10575.9,10517.4,10544.3,130027592
2017-08-17,10535.7,10537.1,10428.6,10443.8,162972800
2017-08-18,10323.6,10392.5,10284.8,10385.7,158864064
2017-08-21,10360,10418.2,10330.4,10360.2,114879536
2017-08-22,10425.2,10440.4,10360.2,10409.8,98672152
2017-08-23,10414,10445,10309.8,10338.1,114026312
2017-08-24,10378.7,10421.9,10357.2,10357.4,134358496
2017-08-25,10373.9,10419.8,10334,10345.3,87428496
2017-08-28,10313.7,10360.2,10284.2,10285.9,80450344
2017-08-29,10233.2,10244.7,10134.3,10192.6,164446080
2017-08-30,10264.6,10274.3,10216.8,10245.8,127822128
2017-08-31,10279.5,10354.3,10275.1,10299.5,249988704
2017-09-01,10328.8,10366.5,10314.1,10325.5,137228128
2017-09-04,10234.1,10274.7,10229.8,10243.2,102607056
2017-09-05,10244.7,10287.6,10173.6,10179.8,153698640
2017-09-06,10130.9,10176.9,10096.8,10131,164318048
2017-09-07,10175.2,10189.5,10118.4,10124.9,285227680
2017-09-08,10118.4,10165.7,10087.6,10129.6,198021152
2017-09-11,10199.9,10343.5,10197.8,10216.4,0
2017-09-12,10354.5,10372.5,10324.7,10336.2,176948896
2017-09-13,10324.8,10395.1,10308,10371,229299376
2017-09-14,10352.7,10364.6,10284.4,10361.1,174876512
2017-09-15,10321.2,10366.9,10287.2,10317.4,512080480
2017-09-18,10358,10410,10330.1,10338.4,227297056
2017-09-19,10312.2,10399.1,10296.1,10378.4,213685008
2017-09-20,10349,10374.8,10248.6,10292.1,280091712
2017-09-21,10318.2,10340,10266.8,10297,184989632
2017-09-22,10286.6,10313.7,10271.1,10305,187974688
2017-09-25,10270,10271.3,10186.9,10216.5,166991776
2017-09-26,10203.8,10224.6,10166.8,10189.6,268477984
2017-09-27,10221.3,10398.6,10218.1,10368.9,286845152
2017-09-28,10381.2,10406.5,10319.6,10328.5,207956336
2017-09-29,10336.9,10381.5,10278,10381.5,281578112
2017-10-02,10262.3,10327.2,10186.1,10255.7,488862304
2017-10-03,10250.6,10276.4,10151.2,10257.5,479108128
2017-10-04,10226.8,10224.8,9947.3,9964.9,488468992
2017-10-05,9934.3,10259.3,9924.6,10214.7,484741728
2017-10-06,10185.2,10214.2,10116.7,10185.5,313037568
2017-10-09,10210.6,10304.1,10206.8,10236,309079168
2017-10-10,10225,10224.6,10108.1,10142.3,560179008
2017-10-11,10304.6,10312.1,10247.3,10278.4,421992960
2017-10-12,10284.5,10303.8,10245,10275.9,173153920
2017-10-13,10298.6,10299.7,10231.5,10258,151861088
2017-10-16,10244.4,10248.4,10154.3,10181.4,201355296
2017-10-17,10164.9,10297.1,10134.4,10216.8,249177808
2017-10-18,10237,10283.4,10165.5,10273.4,210101264
2017-10-19,10251.3,10275.8,10167.4,10197.5,213909568
2017-10-20,10202,10248.3,10176.6,10222.7,224692704
2017-10-23,10202.4,10216.3,10141.8,10161.4,186921968
2017-10-24,10150.6,10234.8,10150.1,10205.7,449622688
2017-10-25,10199,10273.4,10137.3,10153.3,487074368
2017-10-26,10140.3,10421.9,10122.5,10347.8,515561696
2017-10-27,10354.3,10380.2,10136.9,10197.5,475813984
2017-10-30,10321.2,10470.5,10294.7,10446,317940640
2017-10-31,10463.2,10570.4,10438.3,10523.5,315020064
2017-11-01,10591.4,10592.8,10486.3,10506.7,371435232
2017-11-02,10509,10538,10403.6,10457.8,207205248
2017-11-03,10463.3,10463.7,10296.1,10357.8,252066944
2017-11-06,10358.1,10355.6,10264.2,10316.5,222243296
2017-11-07,10365.7,10376.2,10214.2,10230.7,232255104
2017-11-08,10236.2,10242.7,10155.7,10228.7,243600192
2017-11-09,10223.2,10244.6,10117.3,10141.1,232677888
2017-11-10,10138.6,10168,10076,10092.7,220401872
2017-11-13,10124,10123.6,9984.5,10049.9,164117808
2017-11-14,10063.6,10101.8,9971.3,9990.4,213905504
2017-11-15,9920.6,10029.7,9890.1,10013.9,227944448
2017-11-16,10074,10173.1,10043.3,10088.7,184853792
2017-11-17,10074.4,10087.5,9999,10010.4,201675536
2017-11-20,9999.7,10061.1,9981.3,10025.5,189252064
2017-11-21,10017.4,10071.9,9989.7,9993.4,175466704
2017-11-22,10010.2,10092.4,10007.4,10013.9,175335408
2017-11-23,9994.1,10079,9983.3,10032.8,169481328
2017-11-24,10044.9,10125.3,10036.6,10053.5,196218288
2017-11-27,10027.4,10136.3,10015.7,10063.1,200348512
2017-11-28,10083.8,10148.3,10060.3,10144.4,175216160
2017-11-29,10221.8,10314,10211.6,10267.7,278035168
2017-11-30,10266.6,10323,10211,10211,453902016
2017-12-01,10225.5,10224.6,10085,10085,369071712
2017-12-04,10182.8,10247.8,10128,10208.6,271935200
2017-12-05,10204.6,10246,10162.4,10211.3,310410624
2017-12-06,10156.4,10201.2,10098.5,10184,272267456
2017-12-07,10195.8,10270.9,10171.5,10262.6,374503264
2017-12-08,10322.5,10379.7,10317,10321.1,239830336
2017-12-11,10339.3,10348.7,10285.2,10306.9,186455248
2017-12-12,10319.6,10325.3,10248.7,10288.3,616008704
2017-12-13,10300.2,10353.2,10260.5,10260.5,297818912
2017-12-14,10250,10292.9,10176.5,10176.5,359746624
2017-12-15,10156.7,10293.1,10113.9,10150.4,597234688
2017-12-18,10196,10257.7,10188.8,10244.1,267372896
2017-12-19,10239,10283.1,10188.1,10234.3,224215616
2017-12-20,10242,10246.3,10141.5,10207.7,281390112
2017-12-21,10192.6,10322.1,10144.7,10304.6,218440336
2017-12-22,10145.6,10235.7,10139,10182,166941024
2017-12-27,10167.2,10212.9,10138.9,10165.2,110573752
2017-12-28,10150.3,10162.4,10076.6,10093.1,103609520
2017-12-29,10091.3,10099.9,10028.8,10043.9,138627680
2018-01-02,10089.6,10097.6,10017.1,10079.1,185947696
2018-01-03,10101.4,10145.1,10084.1,10116,194636656
2018-01-04,10154.6,10324.9,10153.1,10314.4,266574512
2018-01-05,10343.1,10411.4,10345.8,10411.4,168645024
2018-01-08,10439.8,10456.6,10398.4,10398.4,156621200
2018-01-09,10400.9,10461.9,10386.1,10426.5,157310368
2018-01-10,10423.2,10474.9,10399.4,10428.3,277667104
2018-01-11,10435.9,10474.9,10401.7,10435.2,242167328
2018-01-12,10463.7,10492.2,10443.4,10462.4,183753168
2018-01-15,10471.6,10493.7,10447.1,10467.2,253386288
2018-01-16,10479,10572.9,10466.6,10520.4,276726304
2018-01-17,10475.6,10504.8,10441.8,10474.6,250114752
2018-01-18,10500.1,10508.9,10403.2,10432.7,207053168
2018-01-19,10417.5,10499.9,10396.3,10479.5,230988320
2018-01-22,10503.6,10601.5,10488.3,10584,314478176
2018-01-23,10640.3,10643.1,10583.7,10609.5,489876704
2018-01-24,10595.3,10617,10563,10563,468277536
2018-01-25,10564.6,10630.2,10559.8,10595.3,524385184
2018-01-26,10598.6,10635.1,10563.4,10595.4,259312896
2018-01-29,10605.5,10604.8,10540.4,10555.6,235099088
2018-01-30,10481.9,10506.3,10416.4,10428.2,203621408
2018-01-31,10436.4,10482.4,10422.2,10451.5,263683584
2018-02-01,10518.3,10543.7,10359.5,10399,264159280
2018-02-02,10359.3,10368.8,10205.6,10211.2,402031168
2018-02-05,10138.4,10173.6,10059.1,10064.5,407763488
2018-02-06,9794.9,9966.5,9722.9,9810,559363776
2018-02-07,9950.8,9988.4,9811.7,9976.9,338796608
2018-02-08,9928.5,9959.3,9726.7,9756.3,386564576
2018-02-09,9710.9,9752,9581.6,9639.6,343000128
2018-02-12,9760.1,9814.9,9733.3,9771.1,204415328
2018-02-13,9788.5,9815.2,9650.7,9650.7,203067248
2018-02-14,9715.7,9743.5,9596.3,9686.2,241182128
2018-02-15,9770.7,9832,9675.7,9714.9,179877920
2018-02-16,9785.2,9839.5,9769.2,9832.1,235173792
2018-02-19,9865.1,9905.4,9797.3,9806.2,178799376
2018-02-20,9806.9,9900.9,9807.4,9895.3,170874672
2018-02-21,9874.5,9876.1,9777.8,9823.3,175261584
2018-02-22,9767.6,9902.9,9745.9,9876.5,200881680
2018-02-23,9882.9,9891.1,9766.7,9822.4,203442832
2018-02-26,9888.4,9915.1,9841.8,9902.4,200777536
2018-02-27,9930.3,9937.2,9863.4,9900.2,176265712
2018-02-28,9869.8,9887.2,9830.2,9840.3,253065088
2018-03-01,9795.3,9808.9,9715.2,9738.6,213849216
2018-03-02,9680,9677.5,9510.9,9531.1,280637184
2018-03-05,9500,9680,9510.8,9590.8,197265696
2018-03-06,9663.6,9677,9586.8,9586.8,216811392
2018-03-07,9561.3,9611.8,9547.1,9599.3,171863632
2018-03-08,9617,9665.6,9564.2,9646.2,236103536
2018-03-09,9651,9704.8,9631.8,9686.1,159967792
2018-03-12,9747.4,9760.8,9702.6,9727.5,233107232
2018-03-13,9737.2,9811.3,9670.7,9691.7,221555584
2018-03-14,9698.9,9737.1,9633,9688.5,223673296
2018-03-15,9715.3,9720.6,9647.7,9684.2,220228784
2018-03-16,9676.2,9800.7,9665.7,9761,461549152
2018-03-19,9733.9,9747.3,9646.2,9664.1,239696288
2018-03-20,9676.3,9693,9608.8,9681.6,267653952
2018-03-21,9701.5,9702.4,9592.3,9630.9,212492080
2018-03-22,9580.4,9648.1,9432.8,9487.4,291896576
2018-03-23,9399.2,9428.2,9328.7,9393.1,291752608
2018-03-26,9418.1,9460.4,9344.2,9381,218199232
2018-03-27,9518.2,9517.8,9441.6,9473.6,339358176
2018-03-28,9397.8,9555,9349.1,9555,219854160
2018-03-29,9595.6,9656.9,9591,9600.4,326393120
2018-04-03,9532.1,9577.5,9500.2,9549.6,436966400
2018-04-04,9555.5,9558.1,9417.3,9513.3,485954880
2018-04-05,9637.5,9761.7,9616.7,9740.9,292211680
2018-04-06,9688.3,9734.2,9659.5,9682.8,273345856
2018-04-09,9735.1,9790.1,9717,9742.8,284526528
2018-04-10,9798.5,9806,9738.8,9763.5,327048672
2018-04-11,9742.6,9786.2,9717.3,9735.8,431825632
2018-04-12,9733,9767.3,9706.1,9747,406586720
2018-04-13,9764,9858.7,9744.8,9767.3,246106240
2018-04-16,9768.7,9796.4,9747.3,9766.1,355614592
2018-04-17,9785.4,9824.3,9762.8,9803.9,492873152
2018-04-18,9814.5,9870.7,9800.3,9857.3,696134464
2018-04-19,9861.8,9902.4,9838.9,9868,400303904
2018-04-20,9864.4,9906.8,9847.4,9884.2,400689568
2018-04-23,9898.6,9922,9862.7,9922,733390272
2018-04-24,9922.7,9939.2,9848.4,9883.4,445533376
2018-04-25,9829.2,9858,9793.5,9858,507041152
2018-04-26,9871.5,9914.7,9856.7,9902.3,217846016
2018-04-27,9894.2,9947.2,9883.8,9925.4,382488096
2018-04-30,9924,9995.2,9916.1,9980.6,559560576
2018-05-02,9982.6,10098.7,9981.9,10088.9,533146912
2018-05-03,10080.7,10095.2,10017.8,10038.8,488910368
2018-05-04,10047.1,10104.1,10029.8,10104.1,181553968
2018-05-07,10114.2,10148.5,10106.5,10140.9,198584864
2018-05-08,10135.1,10180.5,10091.9,10168.1,243878432
2018-05-09,10163.7,10222.2,10138.9,10221.2,192310144
2018-05-10,10243.3,10257.1,10191.3,10246.6,176923312
2018-05-11,10245.2,10284.2,10242.3,10271.4,152640848
2018-05-14,10277.2,10291.3,10215.3,10257.8,143457440
2018-05-15,10237.9,10265,10159.8,10207.6,177064672
2018-05-16,10189.8,10193.4,10090.3,10111,300664864
2018-05-17,10120.8,10216.4,10109.2,10216.4,186584480
2018-05-18,10209.3,10220,10089.3,10112.4,297031520
2018-05-21,10155.2,10155.6,10055.9,10066.5,157162960
2018-05-22,10081.5,10156.1,10061.3,10138.8,171990912
2018-05-23,10101.8,10100.8,9958,10025,253126320
2018-05-24,10045.5,10092.2,9964,9996,182301536
2018-05-25,10031,10052.9,9723.4,9826.5,337566656
2018-05-28,9891.4,9920.9,9733,9764.4,173721872
2018-05-29,9668.4,9666.2,9448.1,9521.3,433956512
2018-05-30,9553,9617.4,9477.4,9566.2,398320128
2018-05-31,9625.1,9648.9,9401.1,9465.5,420654816
2018-06-01,9544.7,9677.4,9529.6,9632.4,357516576
2018-06-04,9716.3,9830.2,9687.1,9750.3,245629232
2018-06-05,9730.6,9812.9,9686.4,9686.4,253874016
2018-06-06,9702.7,9793.4,9655.8,9791.6,511216544
2018-06-07,9844.2,9939.5,9815,9829,384569856
2018-06-08,9762.7,9771.9,9713.6,9746.3,321098496
2018-06-11,9835,9915.1,9799.3,9898.3,283640000
2018-06-12,9940.6,9961.3,9901.8,9914.4,200737248
2018-06-13,9900.2,9922.4,9839.6,9899.1,473273984
2018-06-14,9862.4,9973,9836.8,9957.7,383346048
2018-06-15,9980.1,9982.1,9799,9851,752141696
2018-06-18,9818,9859.3,9717.1,9769.4,266446352
2018-06-19,9656.6,9782.6,9598.6,9755.4,266420032
2018-06-20,9835,9876.8,9788.9,9788.9,243639008
2018-06-21,9824.4,9844,9683.4,9702.1,223414224
2018-06-22,9738.9,9799.3,9724.9,9792.1,224284784
2018-06-25,9711.4,9737.9,9617.9,9617.9,188363248
2018-06-26,9670.3,9699.6,9619.3,9637.4,273806688
2018-06-27,9636.6,9723.7,9506.8,9658.6,342929376
2018-06-28,9603.6,9669.2,9542.1,9589,171993920
2018-06-29,9671.1,9740,9620.6,9622.7,290227008
2018-07-02,9526.3,9590.9,9443.6,9558.3,210572848
2018-07-03,9591.6,9693.4,9556.6,9660.9,202964080
2018-07-04,9643.8,9767.2,9642.8,9757.5,244593488
2018-07-05,9773.5,9919,9774.9,9866.2,245454384
2018-07-06,9905,9926.8,9833.2,9905,209406528
2018-07-09,9922.8,9970.9,9913.2,9927,161320960
2018-07-10,9935.6,9937.9,9873.3,9889.3,185177392
2018-07-11,9822.5,9832.9,9733.6,9733.6,238650416
2018-07-12,9774.8,9784.8,9694.9,9767.4,141055296
2018-07-13,9807.5,9806.8,9717.6,9734.8,183040784
2018-07-16,9733.6,9780.8,9697.9,9716.9,150821952
2018-07-17,9716.4,9759.5,9643.9,9719.4,373949632
2018-07-18,9739.1,9753.2,9672.9,9753.2,227259184
2018-07-19,9748.9,9796.4,9696.2,9721.1,210792368
2018-07-20,9710.4,9751.3,9654.7,9724.8,282088960
2018-07-23,9699.7,9746.9,9661.4,9726.1,378102624
2018-07-24,9775.9,9819.7,9754.1,9773.1,473200672
2018-07-25,9769.8,9771.4,9686.2,9703.1,464840640
2018-07-26,9741.2,9789.7,9732.9,9780,405106464
2018-07-27,9781.6,9895.8,9778.5,9867.9,259979088
2018-07-30,9827.9,9905,9825.3,9854.1,251808080
2018-07-31,9846.2,9924.4,9843.6,9870.7,349889408
2018-08-01,9871.1,9901.8,9795.2,9799.3,348418112
2018-08-02,9765.9,9783.8,9666.8,9698.2,498906976
2018-08-03,9710.3,9762.6,9671.2,9739.8,222369312
2018-08-06,9758.4,9788.4,9699.3,9722.7,231030272
2018-08-07,9751.8,9813.5,9743.6,9772.8,266899392
2018-08-08,9763.9,9792.8,9701.4,9747.1,118441720
2018-08-09,9745.2,9756.7,9693.6,9754.6,241855712
2018-08-10,9669.6,9675.5,9557.8,9602.1,258818624
2018-08-13,9543.8,9558.1,9475.2,9530.4,214376560
2018-08-14,9574.8,9596.3,9477.1,9507,211574400
2018-08-15,9537,9546.7,9339.8,9386.8,190791520
2018-08-16,9440.8,9458.5,9385.1,9427.4,155417888
2018-08-17,9450.3,9456.9,9357.6,9417.3,156661504
2018-08-20,9448.9,9512.3,9437.3,9468.6,112348720
2018-08-21,9465.9,9591,9460.2,9549,116468592
2018-08-22,9535.5,9595,9512.7,9580.2,177431680
2018-08-23,9592.5,9630,9556.2,9567.3,100213800
2018-08-24,9559.7,9625.7,9561.8,9589.5,106451656
2018-08-27,9631.6,9662.7,9596.3,9659.8,84994256
2018-08-28,9667.6,9671.1,9598.4,9606.5,142190880
2018-08-29,9585.7,9596.9,9503.1,9569.5,122094208
2018-08-30,9546.1,9572.3,9445.4,9467.6,189646976
2018-08-31,9466.3,9469.5,9375.1,9399.1,203614784
2018-09-03,9387.7,9421.3,9356.1,9376.1,109486936
2018-09-04,9414.7,9435.7,9308.8,9376.3,226179168
2018-09-05,9353.2,9377.6,9301.3,9301.3,242664704
2018-09-06,9267.7,9291.1,9208.6,9208.7,172930032
2018-09-07,9209.2,9237.9,9111.2,9171.2,214497280
2018-09-10,9173,9300.8,9161,9270.8,161373824
2018-09-11,9301.1,9302.5,9212,9284.1,136925712
2018-09-12,9286.5,9319.5,9248.7,9306.8,178535904
2018-09-13,9308,9387.1,9296.7,9329.2,165787072
2018-09-14,9359.4,9377.9,9324.4,9365.3,139792032
2018-09-17,9350.3,9434.2,9351,9404.6,183349744
2018-09-18,9406.7,9453.5,9386.4,9447.5,162797088
2018-09-19,9464.4,9502.5,9422.4,9486.3,281536128
2018-09-20,9489.5,9606.7,9488.3,9583.7,252260464
2018-09-21,9614.3,9665.2,9563.3,9590.4,592097728
2018-09-24,9549.9,9586,9500,9512.8,235282384
2018-09-25,9524.8,9567.9,9480.5,9493.6,355924736
2018-09-26,9519.6,9530.2,9471.2,9524.8,196311680
2018-09-27,9492.5,9542.8,9406.8,9527.5,208319872
2018-09-28,9468,9468.6,9300.5,9389.2,286960384
2018-10-01,9384.3,9475.2,9367.6,9407,312268448
2018-10-02,9349.1,9356.1,9285.5,9305.5,546522688
2018-10-03,9360.6,9424.7,9301,9361.1,205221312
2018-10-04,9349,9378.7,9305,9314.5,274811552
2018-10-05,9318.1,9317.8,9239.9,9253.9,142540592
2018-10-08,9227.1,9242.6,9167.9,9199.2,210816160
2018-10-09,9231.7,9283.3,9136.2,9260.5,353982304
2018-10-10,9243.2,9272.9,9159,9162.9,333370912
2018-10-11,9018.4,9120.8,8971.3,9007.9,439457568
2018-10-12,9094.7,9097.9,8897.8,8902,220951936
2018-10-15,8883.1,8936.5,8850.2,8923.7,231938896
2018-10-16,8967.8,9096.6,8934.3,9074.7,333414432
2018-10-17,9113.4,9139.6,8967.2,8997.2,228185104
2018-10-18,8970.7,9063.3,8889.6,8889.6,408849216
2018-10-19,8874.7,8959.7,8768.7,8892.1,419480928
2018-10-22,8997.7,9012.9,8796.7,8806.5,229513760
2018-10-23,8715.4,8781.5,8681.9,8726.1,299488602
2018-10-24,8767,8805.4,8677.4,8677.4,410432798
2018-10-25,8639.5,8797.8,8639.7,8785.2,307244996
2018-10-26,8746.1,8737.6,8627.6,8730.4,530391794
2018-10-29,8775.7,8882.7,8753.8,8821.2,312729859
2018-10-30,8849.5,8873.7,8776.3,8806.1,301909694
2018-10-31,8911.5,8961.9,8883.8,8893.5,394628899
2018-11-01,8882.5,8984.6,8876.5,8954.8,308065443
2018-11-02,9058.7,9073.4,8976.7,8993,469171727
2018-11-05,9005.4,9065.2,9002.6,9010.7,272502342
2018-11-06,9002.3,9013.1,8911.5,8988.9,254107090
2018-11-07,9165.2,9174.2,9118.5,9167.9,308953468
2018-11-08,9182.7,9232.2,9147.9,9177,165638809
2018-11-09,9117.7,9156.8,9080,9134.8,296468912
2018-11-12,9174.8,9180.4,9068.3,9076.3,151591459
2018-11-13,9097.2,9163.2,9074.8,9145.4,203755209
2018-11-14,9096.3,9176.4,9036.7,9106.6,159684031
2018-11-15,9133.7,9189,9018.6,9073.5,197655367
2018-11-16,9111.6,9130.8,9015.9,9056.8,232462922
2018-11-19,9073.8,9138.3,9006.3,9006.3,150131720
2018-11-20,8970.7,8977,8830.4,8866.5,197907134
2018-11-21,8905.7,8979,8896.4,8960.6,236555867
2018-11-22,8917.4,8947.6,8879.3,8906.2,138437906
2018-11-23,8903.2,8950.7,8867.7,8916.7,122399555
2018-11-26,8984,9104.5,8984.7,9091.2,212032108
2018-11-27,9091.7,9156.1,9033,9085.6,226571440
2018-11-28,9118.1,9161.2,9096.8,9102.7,312717309
2018-11-29,9170,9198.9,9081.1,9098.9,189659349
2018-11-30,9112.1,9114.3,9046.2,9077.2,247166869
2018-12-03,9239.8,9261.6,9160.1,9179.6,212890632
2018-12-04,9148.5,9170.4,9057.8,9061.7,254963206
2018-12-05,8983.7,9048.5,8946,9012.2,329715808
2018-12-06,8926,8927.2,8744.9,8764.5,300830886
2018-12-07,8819.6,8914.5,8805.6,8815.5,218777365
2018-12-10,8771,8804.4,8644.7,8660,215662773
2018-12-11,8709.4,8826.4,8672.1,8735.5,336792868
2018-12-12,8724.9,8887.4,8722,8853.4,290939513
2018-12-13,8915.8,8974.8,8869.1,8926.3,238917943
2018-12-14,8865.9,8907.6,8788,8886.1,222306224
2018-12-17,8862.9,8906.1,8808.2,8812.5,236398989
2018-12-18,8781.1,8801.6,8700.8,8700.8,361032271
2018-12-19,8720.1,8804.1,8717.8,8769.1,401366433
2018-12-20,8647.8,8698.4,8567,8596.5,388027208
2018-12-21,8563.2,8598.1,8468.6,8556.8,708163539
2018-12-24,8490.2,8528.3,8471.3,8480.6,72333772
2018-12-27,8555.6,8554.6,8286.2,8363.9,285664516
2018-12-28,8386.2,8512.7,8378.8,8493.7,160752182
2018-12-31,8510.8,8583.3,8490.7,8539.9,68056660
2019-01-02,8448.3,8582.2,8355,8550,162322395
2019-01-03,8497.5,8590.5,8488.1,8523.3,255934657
2019-01-04,8593.8,8773.4,8588.2,8737.8,178695335
2019-01-07,8781.2,8783.2,8710.6,8776.3,156019257
2019-01-08,8783.1,8895.9,8773.5,8847.3,209400233
2019-01-09,8887.4,8892.7,8807.7,8823.6,189846631
2019-01-10,8790,8856.8,8784.5,8856.8,166391735
2019-01-11,8855.9,8900.1,8836.3,8877.1,253109115
2019-01-14,8819.2,8840.2,8751.2,8818.6,248071103
2019-01-15,8878.4,8915.9,8768.5,8850.1,216681096
2019-01-16,8869.5,8912.7,8836.8,8912.7,209214115
2019-01-17,8868.1,8938.7,8850.6,8908.6,227783525
2019-01-18,8962.3,9080.8,8951.8,9069.1,366540131
2019-01-21,9064.8,9069.7,9033.2,9053.8,381087303
2019-01-22,9009,9055.6,9001.2,9037.5,484728322
2019-01-23,9011.9,9169.7,9006.7,9128.8,218092268
2019-01-24,9150,9205.2,9088.4,9150,399329613
2019-01-25,9206.9,9225.2,9164.7,9185.2,236290888
2019-01-28,9149.5,9181.5,9048.9,9062.4,154388765
2019-01-29,9064.6,9163.7,9034.3,9119.1,158826911
2019-01-30,9123.9,9141.7,9034.1,9071.5,186942309
2019-01-31,9103.8,9116.9,8982,9056.7,311153026
2019-02-01,9058.6,9078,8942.4,9019.4,383134561
2019-02-04,9015.3,9035.8,8905.8,8975.2,544069728
2019-02-05,8982,9092,8950.1,9092,490217011
2019-02-06,9070.4,9113.6,9055.9,9100.9,418918846
2019-02-07,9062.4,9097.9,8938.3,8938.3,309332637
2019-02-08,8915.4,8928.2,8826.6,8856.8,203938927
2019-02-11,8905.1,8974.6,8893.1,8936.4,212343156
2019-02-12,8989.5,9032.2,8961.5,8983.1,222792307
2019-02-13,8993.3,9015.3,8957.2,8982.4,187146721
2019-02-14,9035.7,9037.6,8944.1,8952.5,207965151
2019-02-15,8953.4,9134.8,8919,9123.2,247718888
2019-02-18,9134.6,9174.6,9123.9,9155.5,131095741
2019-02-19,9152.1,9187.4,9096.5,9136.4,154754260
2019-02-20,9156.8,9189.7,9148.7,9181.1,144329667
2019-02-21,9202.5,9224.7,9163,9191.2,219464199
2019-02-22,9184.7,9238.9,9175.6,9204.6,141878175
2019-02-25,9244.2,9261.3,9198.9,9204.3,144570438
2019-02-26,9172,9235.7,9142.2,9227.2,190039372
2019-02-27,9206.2,9226.1,9160.9,9211.7,220237451
2019-02-28,9163.7,9292,9142.5,9277.7,291343743
2019-03-01,9313.5,9361.4,9267.7,9267.7,206528075
2019-03-04,9309.3,9321.4,9248.1,9259.8,127310846
2019-03-05,9255.7,9298.7,9204.4,9258.2,150290595
2019-03-06,9243.1,9344.6,9235.7,9296.7,173705391
2019-03-07,9301,9366.2,9216.1,9249.9,273918955
2019-03-08,9173.2,9205.2,9111.1,9129.3,208948033
2019-03-11,9157.7,9181.7,9107,9171.9,173402399
2019-03-12,9206.9,9213.1,9137.3,9161.7,164907866
2019-03-13,9134.7,9202.7,9123.3,9192.7,187897395
2019-03-14,9193.7,9283.4,9193.9,9209.8,290088946
2019-03-15,9219.5,9342.2,9216.2,9342.2,446630225
2019-03-18,9350.8,9418.8,9344.2,9409.1,171585507
2019-03-19,9428.4,9532.8,9418,9492.3,191752049
2019-03-20,9467.7,9509,9405.6,9405.6,162418388
2019-03-21,9387.4,9397.5,9326.3,9355.6,199944390
2019-03-22,9394.6,9393.5,9188.3,9199.4,373849656
2019-03-25,9159.4,9232.8,9127.7,9179.9,245087916
2019-03-26,9189.7,9211.7,9151.5,9183.1,283888953
2019-03-27,9194.8,9322.9,9146.1,9229.9,259858022
2019-03-28,9214.1,9245.6,9170.5,9174.7,183099435
2019-03-29,9226.5,9273.7,9190.8,9240.3,226241240
2019-04-01,9304.8,9354.2,9270.7,9341.7,581583679
2019-04-02,9356.7,9400.7,9323,9363.5,252318605
2019-04-03,9457.1,9491,9436.6,9487.8,244056983
2019-04-04,9488.9,9551.2,9472,9534.1,198163429
2019-04-05,9542.4,9553.2,9476.5,9510.3,195119726
2019-04-08,9483.4,9495,9425.7,9437.7,222256463
2019-04-09,9428.3,9510.9,9388.3,9407.8,202765121
2019-04-10,9423.5,9467.4,9395.2,9406.5,240201029
2019-04-11,9423.1,9468.7,9372.4,9445.4,408828475
2019-04-12,9441.3,9509,9390.2,9468.5,285808197
2019-04-15,9488.1,9527.9,9468.5,9497.1,547289342
2019-04-16,9492.4,9543.7,9464,9497.3,605687975
2019-04-17,9486,9580.2,9461,9549.8,588886110
2019-04-18,9553.7,9581.9,9480.3,9581.9,438578661
2019-04-23,9586,9587.6,9492.3,9527.2,419308003
2019-04-24,9506.3,9525.2,9427.6,9456.4,265081645
2019-04-25,9450.8,9503.5,9421.3,9501.2,275516542
2019-04-26,9512.1,9527.3,9449.1,9506,197334666
2019-04-29,9435.3,9517.2,9414.4,9517.2,243271588
2019-04-30,9497.3,9570.6,9456.5,9570.6,434383991
2019-05-02,9545.5,9559.2,9412.3,9418.2,378721970
2019-05-03,9427.9,9450.2,9388.9,9409.6,349698229
2019-05-06,9259,9347.2,9238,9331,285615677
2019-05-07,9332.9,9404,9221.1,9235.1,446540787
2019-05-08,9233.9,9260.7,9158.3,9227,289613828
2019-05-09,9162.1,9184.6,9080,9095.2,245751359
2019-05-10,9149.4,9177.9,9099.3,9117.5,214916071
2019-05-13,9127.6,9126,9025.8,9046.8,174610290
2019-05-14,9078.2,9127.6,9053.6,9127.6,164026104
2019-05-15,9143,9177.1,9061.9,9177.1,242637180
2019-05-16,9161.4,9304.3,9137.4,9304.3,176474214
2019-05-17,9278.7,9321.5,9223.4,9280.1,263176165
2019-05-20,9286,9334.8,9178.2,9199.7,186182982
2019-05-21,9229,9254.6,9185.5,9239.1,144124841
2019-05-22,9232.3,9288.7,9183,9232.2,170001205
2019-05-23,9170.7,9186.6,9098.8,9114,225977994
2019-05-24,9150.3,9211.1,9141.4,9174.6,151352286
2019-05-27,9225.9,9294.5,9204.7,9216.4,66023138
2019-05-28,9220.4,9224.8,9133.4,9191.8,232257194
2019-05-29,9113.2,9114.4,9035.5,9080.5,177363237
2019-05-30,9120.8,9175,9114.9,9157.8,108221504
2019-05-31,9054.9,9074,8959.5,9004.2,239778401
2019-06-03,8945.7,9022.8,8903.2,9022.8,205263141
2019-06-04,8972.7,9138.5,8966.7,9117.6,324999399
2019-06-05,9136.8,9173.4,9095,9150.5,396583525
2019-06-06,9169.2,9245,9136.7,9169.2,341709782
2019-06-07,9186.7,9261.1,9186.4,9236.1,246192161
2019-06-10,9284.2,9302.1,9248.1,9294.1,157255762
2019-06-11,9288.6,9332.3,9273.4,9282.1,166661084
2019-06-12,9244.4,9274.4,9223.7,9238.5,197712755
2019-06-13,9227.6,9301.1,9209.2,9247.1,167850313
2019-06-14,9233.8,9244.7,9169.9,9194.2,152804080
2019-06-17,9199.6,9205,9127.9,9131.7,190928023
2019-06-18,9112.9,9253.3,9060.8,9240.7,328565817
2019-06-19,9257.3,9263.3,9192.7,9231.2,354462005
2019-06-20,9272.1,9292.2,9204.8,9208.5,366322470
2019-06-21,9228.2,9297.6,9209.4,9227.2,587693515
2019-06-24,9230,9284.4,9174,9192.5,275729799
2019-06-25,9165.3,9173.1,9120.7,9159.8,298136110
2019-06-26,9162.3,9220.2,9142.4,9157.4,207726134
2019-06-27,9168,9196.1,9125.8,9147.8,155411019
2019-06-28,9148.8,9215.8,9119.1,9198.8,191329524
2019-07-01,9290.3,9313.8,9217.5,9264.6,197831916
2019-07-02,9284,9298.4,9223.6,9281.5,171820513
2019-07-03,9290.5,9407.2,9277.7,9394.4,178133456
2019-07-04,9371,9402,9355.3,9401,215474243
2019-07-05,9391.7,9417.1,9314.2,9335,196534071
2019-07-08,9303.3,9340.1,9269.3,9284.7,177378085
2019-07-09,9258.7,9273.9,9228.2,9273.9,302740436
2019-07-10,9241.3,9299.4,9219.1,9252.9,187049310
2019-07-11,9268.2,9300,9230.8,9280.3,181852090
2019-07-12,9284.7,9318.3,9281.7,9293.2,167916453
2019-07-15,9313.2,9355.2,9280.1,9323.6,158937805
2019-07-16,9326,9393.6,9316.9,9377.1,204909536
2019-07-17,9359.3,9363.1,9277.1,9284.2,174373945
2019-07-18,9209.4,9258.9,9180.5,9225.7,217252016
2019-07-19,9263.1,9289.4,9152.9,9170.5,192969219
2019-07-22,9172.6,9194.6,9137.9,9163.5,167591088
2019-07-23,9224.4,9299,9210.9,9281.6,177338363
2019-07-24,9287.4,9341.3,9269.5,9329.7,195141244
2019-07-25,9354.6,9453,9232,9289.9,217768453
2019-07-26,9281.1,9290.2,9204.9,9225.5,241084736
2019-07-29,9201.3,9257.4,9194.4,9215.4,185174269
2019-07-30,9216.4,9216.3,8957,8986.6,271040179
2019-07-31,8993.6,9002.3,8946.7,8971,239401551
2019-08-01,8947.6,9038.2,8939.4,9038.2,163311732
2019-08-02,8905.7,8997,8870.7,8897.6,248575068
2019-08-05,8824,8864.4,8753,8777.2,187942590
2019-08-06,8774.6,8820.9,8699.4,8699.4,184801808
2019-08-07,8743.7,8820.7,8679.8,8746.1,209633729
2019-08-08,8828.8,8869,8790.5,8869,166212752
2019-08-09,8814.1,8824.7,8740.3,8757.8,251351521
2019-08-12,8796.9,8811,8675.8,8676.4,151037810
2019-08-13,8628.2,8782,8610.2,8695.1,208502182
2019-08-14,8684,8683.2,8497.9,8522.7,291316005
2019-08-15,8551.1,8566,8409.2,8519,244547531
2019-08-16,8530,8670.7,8532.6,8670.4,344154804
2019-08-19,8726.9,8774.4,8702.7,8733.3,160682216
2019-08-20,8707.1,8727.2,8618.3,8618.3,164419298
2019-08-21,8645.9,8722.9,8644.5,8701.5,116957642
2019-08-22,8684.4,8806.4,8675.7,8716.4,163789167
2019-08-23,8764.4,8782.1,8649.5,8649.5,186592825
2019-08-26,8603.3,8702,8592.7,8679.2,87891141
2019-08-27,8682.2,8767.7,8662.4,8728.9,186254005
2019-08-28,8711.5,8753.7,8678.9,8747.1,200102721
2019-08-29,8728.2,8840.3,8726.3,8794.3,147600163
2019-08-30,8808,8858.6,8797.3,8812.9,194340969
2019-09-02,8810.8,8858.2,8805.1,8815.5,139145274
2019-09-03,8806.8,8828,8773.8,8809.2,169931875
2019-09-04,8872.3,8904.1,8856.6,8856.6,190323349
2019-09-05,8913,8995.1,8908.5,8992.7,265915161
2019-09-06,8992.8,9025.9,8958.6,8990.1,186600218
2019-09-09,8997.7,9026.1,8987.7,9010.6,199526728
2019-09-10,9007.4,9088,8947.9,9078.2,295716269
2019-09-11,9109.3,9123.9,9029.6,9059.5,255691914
2019-09-12,9078.1,9112.6,8996.1,9082.3,284331729
2019-09-13,9099.8,9153.3,9084.8,9137.9,241685185
2019-09-16,9099.9,9100.7,9049,9052,192362176
2019-09-17,9050.6,9050.5,8975.8,9004.2,316269736
2019-09-18,9016.5,9049.5,8964,9031.7,257119389
2019-09-19,9043.1,9138.5,9028.1,9136,183041709
2019-09-20,9137,9208.9,9133.2,9179,520559820
2019-09-23,9154.9,9168.3,9055.9,9093.6,172649507
2019-09-24,9116.1,9154.2,9104,9118.2,161346290
2019-09-25,9087.2,9119.2,9000.9,9085.3,240887704
2019-09-26,9064.6,9143,9061.4,9129.7,212446528
2019-09-27,9149.7,9210.4,9131.5,9184.1,164309782
2019-09-30,9194.8,9257.3,9189.7,9244.6,200635446
2019-10-01,9277,9298.8,9165.3,9165.9,287027735
2019-10-02,9150.1,9156.6,8912.2,8912.2,212487365
2019-10-03,8935.8,8971.1,8851,8902.2,331869613
2019-10-04,8944.2,8961.8,8858.8,8961.8,255630751
2019-10-07,8954.7,9046.3,8930.8,9044.1,253180581
2019-10-08,9066.5,9071.3,8903.1,8940.1,223814933
2019-10-09,8952.7,9029,8934.5,8991.9,166839427
2019-10-10,8997.4,9111.5,8970.6,9104.4,167053608
2019-10-11,9112.9,9273.8,9105.1,9273.8,297678674
2019-10-14,9229.2,9247.5,9195.5,9246.5,179329907
2019-10-15,9292,9370.2,9278.5,9356.1,279645622
2019-10-16,9346.5,9398.4,9290.1,9386.7,273037172
2019-10-17,9360.9,9493.8,9340,9340,505645667
2019-10-18,9310.3,9361.9,9307.9,9329.8,378433053
2019-10-21,9350.3,9424,9343.9,9402.3,609536098
2019-10-22,9393.3,9417.3,9344.6,9380.2,516823006
2019-10-23,9339.3,9392.2,9332.4,9385,410547225
2019-10-24,9413.5,9447.1,9378.9,9391.8,396455392
2019-10-25,9409.9,9432.8,9381.3,9430.2,235037766
2019-10-28,9432.3,9455.6,9395,9433,151554112
2019-10-29,9440.7,9445.2,9362.2,9400.1,206602014
2019-10-30,9384.5,9385.7,9220.3,9284.5,255069137
2019-10-31,9296.3,9305,9208.9,9257.5,320480681
2019-11-01,9293.1,9343,9252.8,9328,287280284
2019-11-04,9376.5,9438.7,9354.3,9416.4,487022939
2019-11-05,9424.2,9431.9,9373.8,9407.9,505794996
2019-11-06,9407.3,9442.6,9360.9,9398.4,366524485
2019-11-07,9435.4,9481.9,9409.7,9447.3,351994387
2019-11-08,9418.5,9434.3,9369.7,9393.7,304677865
2019-11-11,9370.3,9399.9,9334.4,9388.5,216516899
2019-11-12,9427.8,9436.1,9306.7,9306.7,203023825
2019-11-13,9270.2,9268,9132.8,9194.5,331590094
2019-11-14,9203.1,9216.7,9170.3,9173.3,216019810
2019-11-15,9222.1,9272.9,9186.9,9261.4,254463646
2019-11-18,9265.1,9293.1,9213,9258,186590385
2019-11-19,9288,9327.6,9234.4,9259.2,162501414
2019-11-20,9223.7,9240.4,9165.4,9225.4,156500645
2019-11-21,9175.1,9223.1,9152.1,9214,173867084
2019-11-22,9238.5,9295.5,9229.7,9254.7,185097809
2019-11-25,9300,9340.3,9292.3,9319.9,175561289
2019-11-26,9323.6,9329.8,9288.2,9324.8,268549522
2019-11-27,9353.5,9388.7,9333.4,9362.7,153540723
2019-11-28,9353.6,9373.1,9343.8,9359,114119689
2019-11-29,9334.5,9404.7,9312.5,9352,153880552
2019-12-02,9367.2,9390.9,9146.6,9156.3,259139152
2019-12-03,9176.8,9209.8,9110.1,9135.7,280791900
2019-12-04,9146.2,9277.6,9144.8,9270.8,305684716
2019-12-05,9284.3,9325.8,9243.4,9243.4,447814934
2019-12-06,9267.3,9395.4,9247.7,9382.7,288465993
2019-12-09,9378.2,9403.5,9354.6,9354.6,148160390
2019-12-10,9355.6,9355.7,9246.1,9321.1,228411313
2019-12-11,9315.4,9421.5,9300.3,9392.5,220638446
2019-12-12,9416.3,9505.6,9370,9468.5,263056484
2019-12-13,9598.2,9650.9,9554.1,9563.7,364924900
2019-12-16,9607.9,9692.4,9599.7,9680.6,265240506
2019-12-17,9630.7,9652.4,9608.1,9615.9,185834004
2019-12-18,9606.1,9659.2,9606.1,9621.8,340250517
2019-12-19,9622.6,9635.4,9567.4,9617.2,456306499
2019-12-20,9620.4,9675.5,9605.8,9675.5,806530778
2019-12-23,9650.2,9670.9,9639,9659.6,263764521
2019-12-24,9632.1,9661.8,9607.8,9661.8,36271063
2019-12-27,9673,9700.5,9657.5,9700.5,130536071
2019-12-30,9672.5,9682.1,9612.6,9612.6,159380058
2019-12-31,9564.9,9564.9,9518.5,9549.2,69881989
2020-01-02,9639.1,9705.4,9615.1,9691.2,181692529
2020-01-03,9631.2,9650.7,9581.2,9646.6,162124133
2020-01-06,9585.4,9618.2,9492.7,9600.9,115941668
2020-01-07,9623.1,9657.9,9557.9,9579.8,146255938
2020-01-08,9535.1,9604.3,9520.3,9591.4,164638899
2020-01-09,9629.2,9644.8,9573.8,9581.8,240823505
2020-01-10,9611.3,9623.6,9557.9,9573.6,144241781
2020-01-13,9586.6,9586.6,9507.4,9543.9,153160591
2020-01-14,9548.1,9548.4,9466,9528.3,255275893
2020-01-15,9521.2,9530.2,9475,9511.7,206400451
2020-01-16,9516.7,9579.5,9481.6,9572.5,226352357
2020-01-17,9616.1,9709.9,9611.3,9681.3,244428065
2020-01-20,9676.6,9680.9,9623.1,9658.8,136658089
2020-01-21,9593.4,9620.7,9550,9611.3,314067422
2020-01-22,9622,9632.8,9557,9573.7,164107220
2020-01-23,9549.4,9604.7,9499.3,9518.5,208965867
2020-01-24,9576.8,9639.9,9552.5,9562,236652845
2020-01-27,9447.1,9482.8,9357.8,9366.3,183984093
2020-01-28,9401.8,9488,9363.8,9484.2,173756588
2020-01-29,9532.7,9574.3,9510.7,9546.7,213752905
2020-01-30,9460.8,9528.4,9439.3,9477.9,198325201
2020-01-31,9519.3,9545.1,9365.1,9367.9,323798136
2020-02-03,9404.4,9431.6,9361.5,9404.7,187945217
2020-02-04,9465.9,9577.3,9462.4,9562.9,190563664
2020-02-05,9553.4,9721.9,9540.2,9717.8,332384175
2020-02-06,9767.1,9816.2,9757,9811.3,300890291
2020-02-07,9789.3,9816.2,9761.8,9811,239059254
2020-02-10,9790.6,9820.4,9773.5,9816,157394766
2020-02-11,9863.4,9884,9817.8,9882.6,206919007
2020-02-12,9897.9,9946.6,9888.6,9940.4,226755240
2020-02-13,9893.9,9910.1,9794.3,9909.8,246854880
2020-02-14,9910.9,9969.7,9905.2,9956.8,170036704
2020-02-17,9979.2,10022.2,9955.2,10022.2,112449443
2020-02-18,9977.4,10041.5,9967.8,10005.8,204856634
2020-02-19,10042,10100.2,10020.7,10083.6,175411370
2020-02-20,10048.7,10050.3,9931,9931,215719365
2020-02-21,9893,9946.4,9843.5,9886.2,249232368
2020-02-24,9649.8,9676.8,9459.6,9483.5,297009771
2020-02-25,9507,9518.9,9248,9250.8,307531412
2020-02-26,9213,9362.8,9030.7,9316.8,331490619
2020-02-27,9182.2,9204.4,8877.4,8985.9,381831283
2020-02-28,8748.1,8818.6,8582.7,8723.2,527759930
2020-03-02,8910.2,8913.5,8541.1,8741.5,376704292
2020-03-03,8860.2,9014.3,8776.4,8811.6,492053779
2020-03-04,8827.8,8963.7,8745.9,8910,370162268
2020-03-05,8960.8,8962.5,8639.9,8683,447778969
2020-03-06,8532.6,8542,8310.4,8375.6,411464299
2020-03-09,7884,8022.9,7621.4,7708.7,643096151
2020-03-10,7815.6,8007.7,7440.6,7461.5,540627925
2020-03-11,7589.3,7717.1,7364.6,7436.4,489868829
2020-03-12,7040.8,7077.7,6347,6390.9,809861129
2020-03-13,6763.7,7140.5,6468.3,6629.6,503272213
2020-03-16,6331,6362.5,5814.5,6107.2,690816696
2020-03-17,6444.5,6557.3,6083,6498.5,493241277
2020-03-18,6370.5,6524.2,6174.1,6274.8,430402912
2020-03-19,6368.2,6506.4,6228.3,6395.8,386505039
2020-03-20,6645.4,6769.9,6371.1,6443.3,606567129
2020-03-23,6223.7,6472,6148,6230.2,321423179
2020-03-24,6433.3,6717.3,6403.6,6717.3,352093035
2020-03-25,6985.9,7058.1,6625.8,6942.4,328678222
2020-03-26,6789,7033.2,6759.1,7033.2,276175148
2020-03-27,6916.7,6936.7,6661.9,6777.9,320878437
2020-03-30,6748.6,6789.1,6507,6659.9,325924081
2020-03-31,6746.8,6802,6624.7,6785.4,275581448
2020-04-01,6627.3,6687.8,6565.2,6579.4,523760646
2020-04-02,6633.7,6658.9,6424.5,6574.1,523211299
2020-04-03,6563.6,6632.5,6509.4,6581.6,317079767
2020-04-06,6807.9,6874.9,6728.6,6844.3,361258015
2020-04-07,6986.9,7119.1,6903.6,7002,362161510
2020-04-08,6930.2,6952.5,6860.6,6951.8,316006733
2020-04-09,7049.3,7116.8,6918.7,7070.6,257752891
2020-04-14,7209.7,7209.7,7080.3,7108.6,288467476
2020-04-15,7065.6,7086.8,6816.4,6839.5,588110630
2020-04-16,6930.8,6950.9,6733.1,6763.4,487137661
2020-04-17,6942.5,7000.3,6845,6875.8,327994533
2020-04-20,6932.5,6933.3,6715,6831.5,269159147
2020-04-21,6741.3,6760.9,6634.9,6634.9,302535080
2020-04-22,6685.1,6729.6,6654.2,6719.8,231002136
2020-04-23,6758.7,6797.6,6713.6,6746.5,243673477
2020-04-24,6641.3,6710.8,6578.1,6613.9,204249114
2020-04-27,6780.9,6790.1,6667.3,6731.8,172520723
2020-04-28,6724.6,6857.9,6707.9,6836.4,261293814
2020-04-29,6829.4,7055.7,6816.8,7055.7,269650662
2020-04-30,7084.8,7128.4,6918.3,6922.3,371765853
2020-05-04,6767.7,6767.7,6673.3,6673.3,291663692
2020-05-05,6772.2,6815.9,6680.7,6747.7,291512482
2020-05-06,6719.8,6762.5,6666.2,6671.7,237434583
2020-05-07,6714.9,6747.2,6666.4,6730.9,180646568
2020-05-08,6790.7,6807.4,6715.4,6783.1,165611653
2020-05-11,6830.9,6854.7,6651.7,6672.2,225095632
2020-05-12,6672.7,6795.1,6663.2,6762.7,189640278
2020-05-13,6694,6728.2,6631.4,6631.4,268143903
2020-05-14,6569.7,6609,6421.4,6545.6,296392612
2020-05-15,6594.4,6624.3,6466,6474.9,213119469
2020-05-18,6583.1,6790.2,6558.1,6779.3,240846387
2020-05-19,6864.2,6872.6,6555.6,6609.1,527731656
2020-05-20,6593.4,6697.1,6499.1,6683.6,368797928
2020-05-21,6612.7,6773.4,6579.9,6686.1,299672532
2020-05-22,6618.2,6751.8,6585.7,6697.5,330836624
2020-05-25,6766.6,6856.8,6725.2,6856.8,228127102
2020-05-26,6940.6,7023.8,6917.1,7003.9,412389999
2020-05-27,7034,7229,7030.2,7174.5,573805300
2020-05-28,7237.3,7244.5,7141.4,7224.1,410749793
2020-05-29,7164.3,7201.8,7096.5,7096.5,951071660
2020-06-01,7228.7,7276,7160.1,7221.4,300022260
2020-06-02,7264,7445.3,7236.9,7408.1,429767937
2020-06-03,7487.3,7629.7,7448.9,7626.4,452493076
2020-06-04,7567.7,7669.2,7516,7566.8,604761322
2020-06-05,7672,7890.4,7664.1,7872.6,621535022
2020-06-08,7813.1,7992.7,7796.6,7896.1,597822242
2020-06-09,7878.2,7914.7,7683.2,7752.3,486762854
2020-06-10,7779.8,7861,7649.4,7663.9,428306611
2020-06-11,7486.5,7486.5,7278,7278,631521215
2020-06-12,7232.2,7425.3,7205,7292.7,491582657
2020-06-15,7116.9,7309.4,7062.9,7259.3,348289335
2020-06-16,7420.8,7599.3,7349.7,7495.3,451712285
2020-06-17,7458.1,7552.5,7402.5,7478.7,407254421
2020-06-18,7436.4,7495.2,7318.1,7390.2,418274170
2020-06-19,7444.2,7502.1,7401,7414.2,876867609
2020-06-22,7371.6,7426.9,7300.7,7345.7,306343238
2020-06-23,7408.8,7495.1,7366.6,7438.4,342739296
2020-06-24,7403.9,7440.9,7195.5,7195.5,294286967
2020-06-25,7176.4,7295.8,7077.8,7270.3,385100474
2020-06-26,7324.5,7344.9,7172.1,7178.4,282908036
2020-06-29,7160.1,7318.3,7146.3,7278.1,288316239
2020-06-30,7270.6,7307.5,7173,7231.4,257929469
2020-07-01,7245.6,7283.9,7127.1,7227.4,233258641
2020-07-02,7292.7,7538.2,7292.7,7498.6,354158437
2020-07-03,7510.3,7520.6,7374.9,7403.5,237189415
2020-07-06,7566.5,7632.3,7517.3,7556.2,300214518
2020-07-07,7491.5,7511.3,7441.3,7447.4,233325938
2020-07-08,7361,7382.7,7307.4,7326.4,254835232
2020-07-09,7369.9,7383.5,7221.1,7236.9,233860601
2020-07-10,7198.4,7324.3,7183.2,7321.1,196013681
2020-07-13,7403.2,7452.1,7345.9,7426.9,192827376
2020-07-14,7344.4,7352,7268.4,7352,224299979
2020-07-15,7416.1,7529.6,7317.6,7487.6,354438453
2020-07-16,7438.8,7498,7425.3,7474.7,236700836
2020-07-17,7474.1,7485,7395.8,7440.4,241673601
2020-07-20,7442.5,7495.5,7365.1,7478,173040323
2020-07-21,7554.2,7654.8,7473.5,7494.5,308849841
2020-07-22,7474.7,7498.6,7368.2,7390.1,202153870
2020-07-23,7434.7,7442.2,7357.2,7384.9,231324820
2020-07-24,7301.8,7322.7,7241.1,7294.7,198829517
2020-07-27,7267.8,7268,7141.3,7170.6,252322667
2020-07-28,7191.9,7257.3,7170.6,7246.4,201411948
2020-07-29,7247.6,7260.2,7171.3,7206.2,231127870
2020-07-30,7192.3,7192.7,6924.7,6996.6,358213897
2020-07-31,7025.2,7049.5,6877.4,6877.4,320403346
2020-08-03,6867.4,6983.3,6788.9,6975,298583322
2020-08-04,7003,7064.8,6955.4,7021.6,284828629
2020-08-05,7073.2,7123.5,7027.7,7039.7,222768113
2020-08-06,7022.1,7046.1,6917,6957.9,217653199
2020-08-07,6929.1,6961.8,6876.7,6950.5,199993721
2020-08-10,7004.4,7053.9,6957,7053.9,245004039
2020-08-11,7104,7290.1,7104,7263.5,320673503
2020-08-12,7250.3,7317.9,7225.7,7296,225094597
2020-08-13,7267.9,7321.9,7240.8,7250.5,181338489
2020-08-14,7224.1,7227.6,7064,7154.3,193853141
2020-08-17,7141.5,7173.3,7064.1,7090.1,170225104
2020-08-18,7065.7,7165.6,7024.4,7043.5,155997135
2020-08-19,7039.1,7094.3,7002.8,7094.3,157200333
2020-08-20,7011.4,7034.5,6974.9,6993.3,167302208
2020-08-21,7016.7,7025.9,6900.5,6982.1,197019975
2020-08-24,7044.2,7120.8,7037.3,7109.1,151114805
2020-08-25,7147.9,7215.1,7103.2,7108.4,205679111
2020-08-26,7088.4,7136.5,7070.4,7123,141611384
2020-08-27,7114.1,7130.2,7029.2,7090.7,178260494
2020-08-28,7114.7,7162.9,7055.1,7133,196017310
2020-08-31,7174.3,7198.3,6960,6969.5,209800356
2020-09-01,7038.5,7042,6903,6956.9,263848279
2020-09-02,6973.1,7046.1,6963.9,6996.9,227314999
2020-09-03,7065.2,7159.6,6971.2,7006,269676220
2020-09-04,7015.7,7133.4,6954.7,6989.7,480027080
2020-09-07,7032.8,7098,7013,7080.7,273957008
2020-09-08,7087.9,7102.6,6899,6955,301243144
2020-09-09,6946.4,7038.6,6938.9,7020.9,262025215
2020-09-10,7020.6,7050.9,6967.4,6999.2,230000186
2020-09-11,6989.4,7000.9,6910.4,6943.2,210398438
2020-09-14,6989.8,7005.7,6935,6951.1,215176199
2020-09-15,6958.9,7064,6954.8,7036,237666426
2020-09-16,7048.3,7110.8,7020.7,7110.8,249610699
2020-09-17,7027.1,7101.8,7013.8,7086.2,242689018
2020-09-18,7073.8,7075.3,6923.6,6929.8,1118029530
2020-09-21,6892.9,6892.9,6678.8,6692.3,398495362
2020-09-22,6752.9,6758,6645.6,6648.6,323979718
2020-09-23,6717.8,6781.1,6654.2,6654.2,324528735
2020-09-24,6577.6,6705.7,6562.6,6643.4,328317782
2020-09-25,6647.4,6681.9,6552.3,6628.3,297048939
2020-09-28,6709.2,6798.9,6681.4,6791.5,254028470
2020-09-29,6769.5,6790.7,6713.6,6713.6,211790798
2020-09-30,6663.6,6771.1,6639.7,6716.6,284187573
2020-10-01,6789.1,6800.8,6701.2,6730.7,248984976
2020-10-02,6675.4,6754.5,6648.9,6754.5,242896735
2020-10-05,6814.5,6851,6794.1,6837.9,247458149
2020-10-06,6860.1,6975.4,6838.8,6936.2,298502233
2020-10-07,6920.2,6952.6,6887.1,6910.1,235917071
2020-10-08,6953.2,7018.8,6951.7,6992.8,207395726
2020-10-09,6992.9,7024.6,6936.7,6950.9,216236568
2020-10-12,6968.8,6979.9,6924.8,6951,181139996
2020-10-13,6945.2,6960.6,6854.6,6875.2,222758856
2020-10-14,6880.4,6946.8,6846.5,6916.6,219305067
2020-10-15,6840.2,6842.3,6763,6816.8,245670336
2020-10-16,6851.9,6877,6784.6,6849.7,250819729
2020-10-19,6882.1,6932.8,6816.4,6860.2,221240142
2020-10-20,6834.8,6972.1,6826.7,6927.3,301334295
2020-10-21,6961.5,6962.2,6806.1,6811.5,253036936
2020-10-22,6775.2,6839.5,6709.3,6796.6,278627764
2020-10-23,6802.1,6902,6791.9,6893.4,266432752
2020-10-26,6797.9,6904.2,6789.7,6796.9,208287006
2020-10-27,6845.2,6846.7,6647,6651.3,282175445
2020-10-28,6560.8,6563.8,6423.3,6474.4,347113277
2020-10-29,6467.7,6514,6329.5,6411.8,333220739
2020-10-30,6351.4,6461.6,6345.3,6452.2,276197436
2020-11-02,6481.4,6590.7,6396.3,6585.6,255483948
2020-11-03,6636.1,6760.8,6608.7,6751.6,327530432
2020-11-04,6616.7,6790.8,6563.7,6781.9,346484095
2020-11-05,6833.5,6948.3,6814.2,6924.2,324697247
2020-11-06,6890.6,6940.4,6829.4,6870.4,253463027
2020-11-09,6972.3,7535.3,6945.8,7459.4,790433477
2020-11-10,7447.1,7720.3,7439.5,7711.4,780062493
2020-11-11,7733.8,7804.6,7675.8,7793.7,483533645
2020-11-12,7721.7,7773.3,7688,7726,360643116
2020-11-13,7698.6,7823.1,7686.2,7783.7,312431832
2020-11-16,7905.9,8102.4,7879,7986.2,653666179
2020-11-17,7979,7979,7835.8,7934.3,467661842
2020-11-18,7914.1,7994.3,7888.7,7981.5,316017406
2020-11-19,7907.2,7978.8,7863.9,7930.2,299842033
2020-11-20,7938.8,8001.1,7920,7977.9,301175382
2020-11-23,8029.1,8067.3,7972.2,7981.2,294561465
2020-11-24,8052.4,8143.2,8045.3,8143.2,362040933
2020-11-25,8172.4,8199.9,8084.4,8164.7,327654990
2020-11-26,8184.8,8184.9,8086.7,8104.6,285889776
2020-11-27,8069.1,8190.7,8054.4,8190.7,455117707
2020-11-30,8130.6,8165.2,8075.4,8076.9,609448586
2020-12-01,8112.7,8176.4,8100.2,8140.8,402910809
2020-12-02,8111.1,8226.2,8104.2,8220.8,357343925
2020-12-03,8208.1,8223.4,8154.8,8200.7,266459220
2020-12-04,8201.2,8322.9,8197,8322.9,393501851
2020-12-07,8283.3,8296.4,8225.5,8275.6,282207889
2020-12-08,8262.4,8273.6,8206.3,8227.6,240649319
2020-12-09,8262.2,8292.6,8223.1,8235.3,227440626
2020-12-10,8260.3,8284.3,8124.9,8182.3,315402809
2020-12-11,8147.8,8151.4,7978.1,8063.1,324624890
2020-12-14,8160.2,8222.5,8140.5,8140.8,295886460
2020-12-15,8153.2,8166.6,8099.7,8152.4,272570057
2020-12-16,8166.4,8209.7,8104.4,8139.5,256431565
2020-12-17,8164.6,8180.8,8110.5,8153.4,251817365
2020-12-18,8114.3,8159.4,8036.7,8037.4,590244604
2020-12-21,7860.9,7872.3,7663.5,7789.8,480322340
2020-12-22,7822,7942.4,7818,7934.2,269876625
2020-12-23,7948.8,8084.2,7940,8073.6,298403956
2020-12-24,8101.2,8112.4,8073.3,8111.5,102900721
2020-12-28,8179.3,8192.1,8122.2,8155.6,196829246
2020-12-29,8203.2,8225.8,8167,8174.8,162562474
2020-12-30,8174.2,8194.2,8149.8,8154.4,136416684
2020-12-31,8116.9,8129.8,8073.7,8073.7,93341450
2021-01-04,8191.8,8207.2,8053,8099.2,267000602
2021-01-05,8052.2,8118.1,8037.4,8091.5,193996810
2021-01-06,8179.8,8383.7,8134.1,8350.3,283006878
2021-01-07,8383.8,8399.5,8274.1,8385.8,330908577
2021-01-08,8439.7,8439.7,8366.2,8407.7,264758206
2021-01-11,8369.2,8411.9,8317,8357.5,277837965
2021-01-12,8375.2,8396.3,8322.4,8345.9,263893395
2021-01-13,8353.9,8386.6,8318.7,8361.1,217656810
2021-01-14,8360.9,8394.4,8335.9,8372.4,276807777
2021-01-15,8332.2,8361.7,8173.8,8230.7,348849186
2021-01-18,8194.7,8259.4,8180.7,8254.5,183059396
2021-01-19,8303.7,8320.2,8198.4,8199,197745729
2021-01-20,8220.3,8240.9,8140.3,8204.1,198182098
2021-01-21,8234.5,8275.9,8117.9,8122.1,259552020
2021-01-22,8072.7,8078.1,7971.1,8036.4,317057893
2021-01-25,8076.9,8085.8,7846,7897.3,228862726
2021-01-26,7907.7,8008.5,7907.7,7964.9,181441086
2021-01-27,7950.4,7995.5,7782.5,7852.7,250289133
2021-01-28,7767.2,7958.9,7713.5,7932.5,221487596
2021-01-29,7825.8,7882.9,7757.3,7757.5,256666083
2021-02-01,7823,7842.3,7779.8,7798.2,247591218
2021-02-02,7844.6,7958.9,7828.1,7950.9,300551481
2021-02-03,8048.2,8088.2,7983.3,8012.8,239340439
2021-02-04,8031.4,8122.6,8005.4,8122.6,278714293
2021-02-05,8129.8,8227.2,8107.3,8214.7,271068865
2021-02-08,8251.8,8260.3,8187.9,8219,217698648
2021-02-09,8216.8,8219,8076.7,8101,184040368
2021-02-10,8127.2,8144.3,8026.9,8065.4,199804572
2021-02-11,8067.1,8095.1,8008.2,8037.6,141640082
2021-02-12,8025,8055,7921.3,8055,165366787
2021-02-15,8124.4,8218.6,8108.2,8203.5,201505703
2021-02-16,8215.1,8222.3,8129.2,8153.7,200183747
2021-02-17,8140.8,8176.3,8073.9,8122.7,199709189
2021-02-18,8133.5,8168.6,8045.3,8058.1,179926263
2021-02-19,8066.7,8172.6,8016.1,8151.6,257741321
2021-02-22,8119.6,8126.3,8045.3,8112.2,233410810
2021-02-23,8128,8259.9,8107.6,8252.1,315456839
2021-02-24,8266.6,8311.5,8205.2,8269.6,231065249
2021-02-25,8331.2,8387,8310.7,8317.8,338906719
2021-02-26,8218.6,8377.1,8166.3,8225,304069353
2021-03-01,8324.6,8395.9,8291.3,8378.1,197450782
2021-03-02,8360.9,8436.5,8328.6,8355.8,189192920
2021-03-03,8397.6,8466.6,8278.5,8329.3,265855200
2021-03-04,8285.1,8382.2,8273.9,8354,228801657
2021-03-05,8322.1,8387.1,8239.7,8286.8,330680081
2021-03-08,8358,8458.4,8307.5,8444.2,240339333
2021-03-09,8446.3,8516.2,8416,8496.4,302385599
2021-03-10,8479.5,8561.1,8462.3,8525.2,222433098
2021-03-11,8567.6,8609.5,8495.8,8593,201786047
2021-03-12,8570,8644.5,8554.4,8644.5,161905138
2021-03-15,8689.9,8740.1,8617.6,8635.4,236544606
2021-03-16,8679.4,8717.6,8617.8,8657.7,217082229
2021-03-17,8652.1,8659.1,8570.1,8599.5,183327303
2021-03-18,8632.6,8658.8,8587.1,8624.6,269990594
2021-03-19,8560.1,8591.2,8465.9,8493,446238729
2021-03-22,8430.2,8432.6,8324.8,8343.5,247016456
2021-03-23,8316.7,8425.9,8274.2,8390.3,261076935
2021-03-24,8351.3,8443.7,8288.8,8443.7,237031842
2021-03-25,8420.3,8439.2,8299.7,8409.5,175347201
2021-03-26,8480.5,8528.8,8437.8,8498.2,223670113
2021-03-29,8502.8,8540.4,8451.5,8492.1,180585193
2021-03-30,8542.9,8612.3,8532.4,8595.2,188212577
2021-03-31,8594.7,8652.2,8568,8580,286434102
2021-04-01,8595.6,8610.1,8542.7,8577.6,175889001
2021-04-06,8673.2,8691.9,8615.5,8634.6,224821116
2021-04-07,8648.3,8661.8,8592.2,8597.4,165430812
2021-04-08,8626.5,8637.8,8564.4,8637.8,170036421
2021-04-09,8639.3,8647.4,8565.8,8565.8,148201669
2021-04-12,8556.1,8556.9,8481,8532.6,168243250
2021-04-13,8533.2,8568.3,8467.3,8525.1,228649797
2021-04-14,8532.6,8595.7,8510.1,8588.4,161571226
2021-04-15,8603.1,8621.9,8564.7,8571.6,158046811
2021-04-16,8585,8656.4,8553.6,8613.5,213729995
2021-04-19,8613.8,8741.4,8609.3,8711.4,226922634
2021-04-20,8699.4,8703.9,8450.7,8459.4,292165838
2021-04-21,8492.9,8566.3,8426.2,8519.8,263860121
2021-04-22,8548.6,8656.8,8527.5,8656.8,163077122
2021-04-23,8629.4,8674,8571.7,8618.6,228374019
2021-04-26,8629.9,8714.6,8590.6,8701.9,198061885
2021-04-27,8690.8,8756.7,8655.3,8756.7,206751652
2021-04-28,8779.1,8815.9,8717.6,8799.6,244855448
2021-04-29,8821.8,8869.9,8801.4,8823.2,222671735
2021-04-30,8822.3,8860.4,8808.6,8815,276516045
2021-05-03,8821.6,8904.7,8796.3,8893.7,215861186
2021-05-04,8906,9002.4,8811.9,8830.4,268775083
2021-05-05,8896.7,8967.8,8881.4,8967.8,225570157
2021-05-06,8982.6,9010.5,8912.2,8982.2,222114007
2021-05-07,9042,9065.9,8982.9,9059.2,231999806
2021-05-10,9121.5,9149.1,9061.1,9144.3,319477931
2021-05-11,9065.1,9078.7,8948.1,8987.2,322016362
2021-05-12,8990.2,9055.2,8953.4,9007.7,289977369
2021-05-13,8932.7,8989.6,8804.3,8966.2,216762261
2021-05-14,9036.3,9149,9005.9,9145.6,188318258
2021-05-17,9166.7,9203,9099.5,9155.6,200705358
2021-05-18,9214.2,9241.5,9127.2,9183.9,226299412
2021-05-19,9121.4,9164.7,8977.9,9070.7,238993023
2021-05-20,9112.1,9124.3,8997.2,9124.3,146862911
2021-05-21,9129.6,9223.9,9110.6,9204,195420242
2021-05-24,9230.4,9243.2,9170.8,9205.5,212522306
2021-05-25,9220.9,9245.6,9197,9208.7,259196122
2021-05-26,9232,9243.4,9144.9,9196.9,234988447
2021-05-27,9183.8,9254.7,9173.5,9186.1,370382542
2021-05-28,9237.8,9243.3,9204.3,9224.6,213940394
2021-05-31,9224.2,9226.1,9148.9,9148.9,141419948
2021-06-01,9167.3,9226.8,9137.2,9189.7,169929978
2021-06-02,9198.3,9216,9152,9180.7,243775603
2021-06-03,9179.8,9189.4,9086.6,9142.4,194769354
2021-06-04,9144.5,9158.8,9071.2,9088.3,208097566
2021-06-07,9076.1,9175.9,9042,9163.6,201777904
2021-06-08,9159.6,9204.8,9110.6,9153.6,169890236
2021-06-09,9157.2,9185,9128.8,9156.1,227811907
2021-06-10,9190.8,9205.1,9113.1,9133.8,210133195
2021-06-11,9144,9211.8,9131.1,9205,112942199
2021-06-14,9238.7,9302.7,9233,9281.1,169775809
2021-06-15,9310.8,9310.8,9220.7,9230.7,163960994
2021-06-16,9266.3,9274.6,9201,9202.2,172647923
2021-06-17,9178.8,9272,9170.7,9195.9,270660342
2021-06-18,9166.3,9185.4,8976.4,9030.6,565021682
2021-06-21,8970.1,9063.2,8906,9051.7,223413775
2021-06-22,9073.7,9073.7,8998.8,9053.3,170758046
2021-06-23,9072.2,9092.7,8954.1,8954.1,154879729
2021-06-24,9015.4,9098.1,8985.1,9074.1,163663952
2021-06-25,9101,9107.2,9034.6,9095,147532663
2021-06-28,9075.5,9083.5,8913.7,8913.7,215211285
2021-06-29,8897.4,8957.6,8884.8,8915.1,148810613
2021-06-30,8892.7,8903.7,8765.3,8821.2,204562550
2021-07-01,8862.3,8957.8,8862.2,8932.3,153365643
2021-07-02,8951.7,8968.1,8873.6,8907.6,133254041
2021-07-05,8900.5,8965.5,8862.4,8946.4,126385123
2021-07-06,8924.1,8959.9,8837.2,8860.8,160416592
2021-07-07,8877.9,8904.5,8826,8854.5,157253430
2021-07-08,8768.1,8772.9,8597.8,8650.1,227837135
2021-07-09,8680.8,8780.7,8654.5,8776.6,145449471
2021-07-12,8791.9,8822,8696.8,8816.7,195099049
2021-07-13,8824.3,8832.2,8676.7,8694.8,141562860
2021-07-14,8674.7,8712,8625.6,8658.3,132567529
2021-07-15,8626.4,8626.4,8507.4,8527,155783993
2021-07-16,8546.6,8607.4,8423.1,8506.2,158056439
2021-07-19,8450.9,8455.2,8252.2,8301.7,219966207
2021-07-20,8337.8,8384.8,8265.6,8358,156979754
2021-07-21,8390.9,8585.4,8384.3,8567,173871345
2021-07-22,8604.1,8683.7,8601.5,8621.8,142824602
2021-07-23,8657.4,8757.5,8652.1,8717.2,127897143
2021-07-26,8655.1,8786.7,8630.7,8775.2,149342142
2021-07-27,8723.7,8768.5,8651.7,8699.2,133697219
2021-07-28,8716.9,8774.6,8691.8,8733.7,199748256
2021-07-29,8765.1,8840.7,8753.8,8786.3,206837128
2021-07-30,8737.5,8753.5,8665.7,8675.7,208828033
2021-08-02,8723.3,8815.2,8723.3,8758.7,176361238
2021-08-03,8780.2,8824.2,8735.6,8772.8,137249255
2021-08-04,8806.6,8806.6,8735.4,8792.9,122716734
2021-08-05,8780,8842.3,8747.4,8836.5,116231795
2021-08-06,8839.9,8892.6,8796.8,8879,140734845
2021-08-09,8870.2,8893.7,8843.6,8865.9,112868578
2021-08-10,8867.6,8903.2,8842.4,8899,123139588
2021-08-11,8915.9,8981.5,8911.9,8975.8,114773125
2021-08-12,8974.1,8999.6,8961.5,8979.4,106126417
2021-08-13,8987.9,9015.7,8978.1,8999.8,143802724
2021-08-16,8933.7,8979.9,8900.2,8926.6,116518737
2021-08-17,8872.4,8880.2,8833.3,8865.7,134375151
2021-08-18,8852.7,8978.3,8845.9,8970.2,124955857
2021-08-19,8839.9,8952.2,8809.2,8902.2,141353256
2021-08-20,8893.7,8941.1,8851.5,8915.3,139780562
2021-08-23,8973.4,8989.9,8910.9,8968.1,97302548
2021-08-24,8996.1,9010.9,8884.3,8948.6,108710640
2021-08-25,8958.7,9000,8947.3,8977.4,139269878
2021-08-26,8945,8946.4,8890.1,8892.7,110209117
2021-08-27,8899.1,8924.1,8848.9,8922.2,75849795
2021-08-30,8925.7,8936.2,8853,8867.9,58102749
2021-08-31,8880.6,8913.2,8783.3,8846.6,188281126
2021-09-01,8923.7,9055.5,8923.7,8991.5,135673498
2021-09-02,8982.1,9020.7,8958,8981.4,147418868
2021-09-03,8981.5,8984.5,8852.6,8864,148753764
2021-09-06,8889.5,8915.9,8874.3,8882.3,72871046
2021-09-07,8889.9,8899.8,8848.5,8894.5,117035970
2021-09-08,8856.5,8912.5,8748.2,8838.7,162716898
2021-09-09,8783.4,8828.6,8725.2,8800.6,175374320
2021-09-10,8826.1,8832.6,8668.4,8695.3,144596587
2021-09-13,8724.2,8837.6,8721.4,8816.1,127384247
2021-09-14,8801.4,8848.1,8751.7,8780,151768167
2021-09-15,8756.7,8772.6,8629,8635.4,199573235
2021-09-16,8659.6,8757.4,8659.6,8733.7,233003956
2021-09-17,8789.7,8858.3,8760.9,8760.9,680732556
2021-09-20,8643.7,8690.3,8551.2,8655.4,307647130
2021-09-21,8710,8807.8,8710,8756,249867352
2021-09-22,8826.3,8841,8772.6,8808.4,211742035
2021-09-23,8882,8908.3,8853.9,8876.9,169428247
2021-09-24,8848.5,8898.3,8835.5,8873.1,168472652
2021-09-27,8925.1,9011.9,8881.2,9002.9,238857134
2021-09-28,9014.3,9034.7,8769.4,8769.4,237184346
2021-09-29,8820.5,8895.7,8784,8879.4,208319725
2021-09-30,8943.7,8954.6,8785,8796.3,205766932
2021-10-01,8693.4,8807.7,8654.8,8799.5,293596460
2021-10-04,8801.7,8882.1,8770.1,8791.7,321067263
2021-10-05,8803.2,8927.4,8784.8,8927.4,232404322
2021-10-06,8884.9,8884.9,8723.8,8775,265948548
2021-10-07,8880.6,8974.3,8877.2,8962.8,242539084
2021-10-08,8964.9,9000.8,8931.8,8955,176981323
2021-10-11,8929.4,8965.7,8875.5,8899,148517518
2021-10-12,8807.7,8935.9,8759.8,8935.9,236990176
2021-10-13,8915.7,8928,8861.4,8881.4,225381526
2021-10-14,8944.5,9001.2,8889.1,8925,218202096
2021-10-15,8969.5,9016.5,8944.1,8997,255559134
2021-10-18,8984.4,8994.6,8885.4,8936,341582514
2021-10-19,8959.5,9020,8943.2,8996.3,267241221
2021-10-20,8966.6,9038,8958.9,9017.9,627694081
2021-10-21,8964.6,8989.7,8928.3,8944.3,301951734
2021-10-22,8952.2,8959.7,8906.4,8906.4,210798289
2021-10-25,8932.8,8963.7,8891.9,8920.9,256253858
2021-10-26,8925.5,9026.5,8915.7,9001.6,146094316
2021-10-27,8995.1,8999.1,8925.6,8972.3,190687860
2021-10-28,8958.9,9030.2,8918,9025.8,259183092
2021-10-29,9002.6,9057.7,8944.5,9057.7,279299566
2021-11-01,9064.6,9198.1,9061.6,9182.6,229399877
2021-11-02,9160.6,9162.3,9102,9105.7,184529314
2021-11-03,9084.5,9084.8,8989.5,9030.8,449382573
2021-11-04,9054.3,9096.2,9011.3,9039.4,350867542
2021-11-05,9038,9164.1,9001.2,9130.6,253761321
2021-11-08,9133.1,9156.6,9069.5,9070.8,220814205
2021-11-09,9051,9128.5,9043.3,9074.9,164693701
2021-11-10,9059.6,9150.7,9059.6,9141.8,162861487
2021-11-11,9127.9,9164.1,9079,9092.2,236138712
2021-11-12,9079.6,9093.6,9045.2,9080.8,151022246
2021-11-15,9036.1,9104.7,8992.4,9095.7,173804392
2021-11-16,9086.1,9118,9037.5,9040.2,188731762
2021-11-17,9042.9,9046.3,8993.4,8993.4,185950562
2021-11-18,8984.7,9013.2,8885.8,8903.2,212941325
2021-11-19,8942,8954.3,8713.2,8753.2,344977429
2021-11-22,8774.1,8846.3,8737.3,8821.3,221330958
2021-11-23,8763,8873.4,8700.1,8815.1,250546602
2021-11-24,8827.5,8865.6,8759.2,8792,215151923
2021-11-25,8814.6,8850.1,8795.1,8840.9,147217293
2021-11-26,8592.3,8592.3,8386.9,8402.7,478454635
2021-11-29,8487.6,8562,8431.7,8455.2,249776223
2021-11-30,8345.5,8414,8260.7,8305.1,477600938
2021-12-01,8357.1,8474.2,8342,8452.6,233948370
2021-12-02,8335.7,8390,8264.3,8300.8,264902568
2021-12-03,8371.9,8374.3,8210.2,8241.7,238304583
2021-12-06,8323.8,8446.7,8288.6,8439.7,158647534
2021-12-07,8523.6,8560.9,8472.7,8559.5,191207289
2021-12-08,8527.6,8582.4,8462.5,8478.4,233732129
2021-12-09,8490.3,8490.3,8394.3,8399.6,152811654
2021-12-10,8356.7,8410.4,8339.5,8360.2,157427398
2021-12-13,8380.6,8408.9,8289.6,8322.7,215607440
2021-12-14,8358.8,8411.7,8356.2,8378.5,183115354
2021-12-15,8382.9,8382.9,8268,8275,183464964
2021-12-16,8387.4,8433.7,8356.8,8380,203599622
2021-12-17,8328.5,8344.4,8246.8,8311.6,480574357
2021-12-20,8113.5,8271.7,8082.4,8242.4,235626163
2021-12-21,8344.7,8394.2,8274.8,8387.5,266868203
2021-12-22,8388.9,8461.8,8373.2,8459.1,121102358
2021-12-23,8476.8,8587.7,8469.7,8563.7,220919599
2021-12-27,8512.2,8634.3,8508.4,8622.1,101374079
2021-12-28,8623.5,8703.6,8617,8688.9,124816392
2021-12-29,8691.5,8697.6,8641.3,8673.7,115566757
2021-12-30,8665.8,8728,8661.5,8713.8,139209129
2022-01-03,8729.7,8808.1,8725,8761.2,181898363
2022-01-04,8821.6,8834.1,8784.7,8795.8,256340919
2022-01-05,8799.6,8821.6,8768.1,8790.8,184291213
2022-01-06,8664.6,8789.9,8628.9,8789.9,202568430
2022-01-07,8781.9,8796.5,8709.5,8751.8,217117446
2022-01-10,8771.4,8775.4,8679.5,8706.9,227062522
2022-01-11,8726.8,8790,8719,8755.9,204261018
2022-01-12,8803.1,8804.1,8754.8,8770.3,238385022
2022-01-13,8755.9,8817.1,8750.3,8816.9,172922978
2022-01-14,8767.4,8810.1,8739.7,8806.6,176872636
2022-01-17,8848.4,8866.6,8829.4,8838.7,222542446
2022-01-18,8811,8820.9,8761.8,8781.6,259227750
2022-01-19,8758.6,8856.9,8749,8774.9,286568169
2022-01-20,8783.3,8825.7,8737.8,8814.6,237601978
2022-01-21,8702.3,8760.8,8622.1,8694.7,281188126
2022-01-24,8660,8673.5,8361.4,8417.8,316678214
2022-01-25,8488.4,8529.9,8408.9,8479.5,220747689
2022-01-26,8526.6,8696.4,8525.6,8620.2,268971407
2022-01-27,8503.6,8740.6,8489.8,8706,287737358
2022-01-28,8705.7,8713.1,8515,8609.8,198584861
2022-01-31,8697.1,8705.1,8564.6,8612.8,217159416
2022-02-01,8679.9,8745.1,8665,8726.7,257539702
2022-02-02,8782.9,8785.2,8713.2,8713.2,239808475
2022-02-03,8694.4,8735.6,8660.1,8689.4,339659561
2022-02-04,8741.6,8770.1,8551.1,8589.3,346213700
2022-02-07,8646.3,8649.8,8509,8558.4,290349116
2022-02-08,8576.4,8702.3,8572.5,8674.6,324236548
2022-02-09,8736.3,8850.2,8716.9,8846.4,294774168
2022-02-10,8871.5,8912.2,8819.1,8886.2,343544117
2022-02-11,8797.3,8833.5,8766.5,8798.1,219788473
2022-02-14,8583.9,8643.2,8504.5,8573.8,335179984
2022-02-15,8533.3,8721.1,8521.2,8718,271914985
2022-02-16,8735.3,8798,8678.2,8737.2,234839153
2022-02-17,8713,8749.7,8631.8,8671.1,204624635
2022-02-18,8678.9,8708,8564.1,8590,199695818
2022-02-21,8638.8,8666.4,8439,8488.9,172864254
2022-02-22,8295.2,8551.1,8262.6,8493.2,281510409
2022-02-23,8519.1,8607.5,8410.7,8440.1,212372133
2022-02-24,8084.2,8254.2,8048,8198.5,584364065
2022-02-25,8242.9,8496.5,8188.1,8486.6,465423091
2022-02-28,8302.8,8500.4,8286.9,8479.2,451712380
2022-03-01,8462.1,8510.3,8188.2,8188.2,512000365
2022-03-02,8145.9,8371,8071.2,8321,400378352
2022-03-03,8296.1,8349.6,7978.4,8011.4,360780813
2022-03-04,7988.5,8000.2,7719,7720.9,437229530
2022-03-07,7510.4,7769.7,7287.7,7644.6,492285909
2022-03-08,7569.8,7923.7,7566.1,7783.4,400519087
2022-03-09,8043.4,8163.1,7976.3,8163.1,407766321
2022-03-10,8166.5,8197.1,7997.2,8069.3,347861876
2022-03-11,8115.3,8375.3,8068.1,8142.1,339394551
2022-03-14,8228.9,8313.4,8190.3,8234.4,263866950
2022-03-15,8150.2,8286.7,8092.7,8236.1,264730905
2022-03-16,8375.7,8475.5,8324.6,8380.4,413160130
2022-03-17,8409.5,8445.8,8317.4,8412,482478756
2022-03-18,8422.4,8434.1,8309.2,8417.6,428053045
2022-03-21,8417.3,8465.6,8389.2,8389.2,205647953
2022-03-22,8415.7,8487.2,8400.7,8487.2,232366259
2022-03-23,8509.6,8522.2,8328.4,8328.4,288528475
2022-03-24,8352.1,8380,8274.5,8305.1,278876092
2022-03-25,8314.1,8363.2,8286.5,8330.6,164821836
2022-03-28,8354.4,8485.7,8354.4,8365.6,250652044
2022-03-29,8451,8621,8419.7,8614.6,295613664
2022-03-30,8583.3,8597.4,8508.9,8550.6,189221519
2022-03-31,8562.6,8588.3,8445.1,8445.1,408374926
2022-04-01,8481.7,8533,8442.8,8503.7,195494183
2022-04-04,8536.1,8546.4,8432.9,8520.8,266201594
2022-04-05,8529.8,8640.3,8505.7,8623.3,376885132
2022-04-06,8600.6,8635.6,8418,8482.1,300676295
2022-04-07,8512.7,8635.2,8451,8467.4,325733656
2022-04-08,8562.2,8625.3,8543.1,8606.4,200420873
2022-04-11,8580.9,8637.2,8544,8585,294961268
2022-04-12,8469.8,8612.4,8446.3,8578,226506524
2022-04-13,8533.4,8617.8,8532.9,8617.8,282404754
2022-04-14,8626.3,8756.8,8606,8699,576616726
2022-04-19,8677,8722.2,8619.1,8694,489608768
2022-04-20,8713.4,8816.2,8706.8,8769.5,380213721
2022-04-21,8791.6,8877.7,8774.6,8814.6,441801494
2022-04-22,8712.5,8788.7,8652.3,8652.3,239882826
2022-04-25,8535.6,8656.1,8511.1,8574.6,239206396
2022-04-26,8687.7,8703.8,8435.3,8439.3,406042843
2022-04-27,8458.8,8506.9,8344.9,8477.7,285536442
2022-04-28,8515.8,8554.9,8415.8,8512.2,240749365
2022-04-29,8572.1,8617.3,8526,8584.2,262187044
2022-05-02,8516.6,8563.2,8350,8436,180454183
2022-05-03,8501.9,8590.2,8477.1,8590.2,244583199
2022-05-04,8594.8,8612.1,8498.4,8500.5,271545253
2022-05-05,8636.7,8651.2,8427.6,8434.7,292930325
2022-05-06,8398.6,8406.5,8283.6,8322,322950921
2022-05-09,8280.1,8358.4,8139.2,8139.2,264866329
2022-05-10,8219.3,8259,8138.9,8139.2,253416295
2022-05-11,8187.1,8316.8,8138.5,8312.6,203129933
2022-05-12,8183.2,8257.1,8134.5,8200.4,218318316
2022-05-13,8263.4,8338.1,8244.7,8338.1,172183535
2022-05-16,8316.3,8383.2,8284.8,8353.7,120788929
2022-05-17,8422.5,8488.9,8409.4,8475.7,185086374
2022-05-18,8492.8,8546.4,8454.8,8476.4,167512403
2022-05-19,8416.1,8436.6,8341.7,8406,167195970
2022-05-20,8464.9,8546.9,8456.1,8484.5,185306152
2022-05-23,8600.4,8625.8,8514.7,8625.8,194336729
2022-05-24,8537.8,8654,8534.3,8631.2,257394964
2022-05-25,8723.1,8773.9,8652.2,8760.2,269353402
2022-05-26,8787.5,8901.2,8780,8888.8,326969512
2022-05-27,8904,8937.7,8873,8933.6,256323007
2022-05-30,8975.6,8992.7,8905.6,8930.8,183594953
2022-05-31,8898.8,8922.8,8836.9,8851.5,358755567
2022-06-01,8881.3,8909.3,8736.7,8747.2,204594357
2022-06-02,8778.9,8793.2,8709,8744.1,105512720
2022-06-03,8800.7,8808.2,8706.4,8724.8,103366768
2022-06-06,8785.3,8852.3,8768.2,8836.3,245292672
2022-06-07,8793.3,8848.8,8793.3,8841.6,185715162
2022-06-08,8876.7,8881.6,8791,8842.7,149187341
2022-06-09,8812.5,8836.3,8707.8,8711.2,189759599
2022-06-10,8662,8671.3,8362.8,8390.6,335674322
2022-06-13,8312.9,8312.9,8159,8183.3,284553347
2022-06-14,8229.2,8280.4,8066.4,8066.4,184084270
2022-06-15,8201.2,8242.2,8097.7,8174.7,257203465
2022-06-16,8157.5,8172.1,8034.7,8078.1,183006260
2022-06-17,8107.6,8236,8025.6,8145.9,471201831
2022-06-20,8180.4,8297,8159,8286,174995283
2022-06-21,8324.5,8361.4,8222.8,8235.6,239007250
2022-06-22,8158.3,8193.4,8066.6,8145.4,193683528
2022-06-23,8097.5,8172.9,8034.3,8106.4,267435114
2022-06-24,8129.5,8262.3,8108.5,8244.1,316635259
2022-06-27,8266.1,8309.9,8185.5,8242.6,168348136
2022-06-28,8292,8374.8,8278.6,8317.5,173375395
2022-06-29,8236.3,8262.9,8159,8188,156538822
2022-06-30,8094.8,8117.2,7994.2,8098.7,225147609
2022-07-01,8043,8206.9,8027.3,8176.1,167491267
2022-07-04,8226.2,8240.4,8161.8,8161.8,136389832
2022-07-05,8191.2,8209.5,7959.4,7959.4,227498885
2022-07-06,8040.5,8061.7,7939.7,7948.6,253957937
2022-07-07,8026.6,8128.9,7998.6,8122.5,206983821
2022-07-08,8099,8137.9,8034.1,8100.3,196904249
2022-07-11,7994.4,8099.8,7980.4,8065.2,175111507
2022-07-12,8029,8071.3,7893.1,8014.8,411866900
2022-07-13,7991.3,8002.6,7891.5,7944.9,252555296
2022-07-14,7903.8,7922.2,7764.9,7804.3,224783586
2022-07-15,7821.3,7969.3,7806.2,7945.9,204776059
2022-07-18,8004.7,8030.1,7926.8,7963.1,187990268
2022-07-19,7920.4,8161.2,7912.7,8125.1,216643022
2022-07-20,8156.8,8173.3,7989.6,8028.9,187548734
2022-07-21,7981.6,8105.7,7970.3,8012.7,234816633
2022-07-22,8009.4,8085.3,7999.3,8051.6,181826213
2022-07-25,8021.9,8103.4,8015.7,8085.6,142198140
2022-07-26,8063.1,8097,8033.5,8069.6,131187854
2022-07-27,8106.5,8149.7,8054.2,8124.4,160624411
2022-07-28,8193.7,8196.4,7995.4,8084.9,251932712
2022-07-29,8140.3,8207.8,8134.1,8156.2,270386039
2022-08-01,8161.9,8230.7,8071.8,8085.1,172147823
2022-08-02,8060.6,8122.5,8049.8,8096.9,160387413
2022-08-03,8092.6,8161.3,8066.3,8142.1,147193608
2022-08-04,8148,8214.4,8133.9,8161.1,166151597
2022-08-05,8151.2,8198,8120.5,8168,144427793
2022-08-08,8220.9,8294.4,8193.3,8272.5,146768089
2022-08-09,8260,8339.6,8245.6,8311.9,157499203
2022-08-10,8299.6,8367.2,8295.9,8352.8,146290618
2022-08-11,8386,8420.4,8368.9,8380,123182911
2022-08-12,8383.5,8453,8371.4,8400.4,119522518
2022-08-15,8423.9,8429.3,8384.4,8427,94515567
2022-08-16,8448.7,8527.3,8440.4,8511.9,126486644
2022-08-17,8520.2,8540,8426.5,8434.8,115678829
2022-08-18,8440.7,8470.1,8392.6,8430.3,93525261
2022-08-19,8395,8408.7,8320.9,8338.1,157832100
2022-08-22,8291.6,8300.9,8213.6,8284.8,125821743
2022-08-23,8254.9,8272.6,8205.5,8226.3,107426153
2022-08-24,8196.9,8224.7,8161.8,8199.4,89545802
2022-08-25,8230,8263,8166.3,8187.5,94479338
2022-08-26,8229.7,8239.6,8044.1,8063.9,123894476
2022-08-29,7970.9,8005,7933.4,7989.6,107039086
2022-08-30,8004.5,8105.2,7968.6,7979.8,161237163
2022-08-31,7994.8,7996.4,7866.6,7886.1,242014702
2022-09-01,7838.8,7849.4,7797,7806,139140927
2022-09-02,7843.8,7943.4,7796.7,7932.2,123326703
2022-09-05,7801.3,7867.8,7765.5,7862.7,119514248
2022-09-06,7868,7935.9,7813.6,7842.2,128257932
2022-09-07,7791.1,7880.2,7784.4,7855.9,148678695
2022-09-08,7902.3,7933.3,7772.7,7916.8,225174449
2022-09-09,7920.5,8063.8,7918.6,8033.1,219934147
2022-09-12,8087.8,8212.6,8077.4,8194.3,225167142
2022-09-13,8229,8235.8,8054.7,8064,196630881
2022-09-14,8070.3,8124.5,8024,8055.6,165238137
2022-09-15,8051.9,8125.4,8024.2,8085.5,241741913
2022-09-16,7994.4,8039.2,7962.2,7984.7,386676505
2022-09-19,7957.8,8023.4,7911,7993.2,127579726
2022-09-20,8020.8,8064.1,7873.1,7873.1,158978140
2022-09-21,7803.4,7896.7,7790.5,7872.2,159406585
2022-09-22,7776.3,7897.1,7753.6,7774.7,190032234
2022-09-23,7770.8,7770.8,7527.5,7583.5,240159687
2022-09-26,7534.2,7589.2,7473.5,7508.5,224955225
2022-09-27,7564.3,7587.6,7436.1,7445.7,204069237
2022-09-28,7380.7,7448.4,7273,7442.2,220648291
2022-09-29,7407.4,7416.9,7242.2,7300.1,212988107
2022-09-30,7345.6,7395.1,7318.5,7366.8,251486797
2022-10-03,7327.5,7472.9,7288.5,7462,177359486
2022-10-04,7548.5,7699.9,7529.2,7696.6,262699890
2022-10-05,7655.6,7678.4,7537.9,7579.9,142879798
2022-10-06,7597.3,7638.8,7482.1,7511.1,121547305
2022-10-07,7463.9,7517.5,7412.5,7436.9,143102695
2022-10-10,7389.5,7441.4,7372.9,7413.5,161834994
2022-10-11,7369.3,7410.3,7315.5,7355.9,131770623
2022-10-12,7356.3,7359.7,7239,7261.1,138905591
2022-10-13,7234.1,7385.3,7189.6,7348.8,200109547
2022-10-14,7467.9,7503.4,7371.6,7382.5,189774227
2022-10-17,7416.1,7589.1,7413.4,7557.1,312467252
2022-10-18,7613,7692.3,7594.6,7611.3,241650472
2022-10-19,7630.4,7642.6,7530.5,7583.6,447773443
2022-10-20,7584.7,7660.7,7552.1,7644.4,245444249
2022-10-21,7586.4,7592.6,7449.6,7545.6,275032051
2022-10-24,7612.2,7739.6,7570,7680.5,180269484
2022-10-25,7716.5,7803.6,7675.2,7794.9,199149046
2022-10-26,7826.4,7877.9,7756.6,7870.6,202444692
2022-10-27,7846.9,7944.3,7798.9,7921.1,219834965
2022-10-28,7859.6,7916.5,7832.6,7916.5,195462688
2022-10-31,7913.6,7958.1,7871.7,7956.5,170427974
2022-11-01,8011.8,8073.9,7971.8,7999,150351841
2022-11-02,8017.8,8018.2,7960.6,7968.6,211022305
2022-11-03,7897.5,7897.5,7798.4,7868.9,252263385
2022-11-04,7908.5,8006,7830.6,7942.7,240670077
2022-11-07,7910.5,7990,7893.2,7962.3,192140523
2022-11-08,7942.3,8005.8,7922,7998.9,190603560
2022-11-09,7983.4,8061.6,7968.1,8040.4,180462727
2022-11-10,8004,8176,7975.1,8133.2,282666291
2022-11-11,8178.7,8178.7,8073.8,8098.1,242192491
2022-11-14,8123.2,8210.8,8110.4,8166.5,146096615
2022-11-15,8161,8192.1,8117.3,8188.4,216858201
2022-11-16,8175.1,8188.7,8075,8101.4,180919965
2022-11-17,8105.1,8123.2,7986.1,8040.7,199053721
2022-11-18,8107,8127.8,8048.5,8127.8,195880754
2022-11-21,8100.5,8198.5,8100.5,8188.4,167760634
2022-11-22,8203.5,8345.6,8200.3,8325,216850248
2022-11-23,8337.8,8344,8288.4,8331.2,178946509
2022-11-24,8339.2,8412.5,8339.2,8388.1,142577564
2022-11-25,8391.2,8425.5,8378.2,8416.6,146945871
2022-11-28,8375.6,8396.4,8316.7,8323.2,190961285
2022-11-29,8347.3,8354.5,8282.8,8322.1,164142521
2022-11-30,8350.6,8364.6,8304.4,8363.2,328627162
2022-12-01,8423.1,8469,8381.8,8407.9,269309617
2022-12-02,8390,8414.1,8342.3,8382.6,200492773
2022-12-05,8373.3,8395.7,8358.8,8370.1,104263198
2022-12-06,8333.2,8355.9,8296.4,8331.9,139490668
2022-12-07,8306.8,8344,8279.8,8290.5,157664658
2022-12-08,8307.9,8308.6,8225.2,8225.2,134785914
2022-12-09,8256.6,8293.7,8194.9,8289.2,139563096
2022-12-12,8260.6,8270.2,8222.5,8258.9,137490027
2022-12-13,8263.9,8415.7,8213.2,8327.7,223711439
2022-12-14,8323.1,8360.6,8297.9,8360.6,163627543
2022-12-15,8315.2,8332.4,8195.9,8218.8,220657911
2022-12-16,8189.2,8192.1,8079.8,8112.5,673070410
2022-12-19,8122.3,8180.3,8109.4,8136.8,249075454
2022-12-20,8086.7,8216.9,8059.5,8185.2,231158884
2022-12-21,8220.2,8312.2,8201.7,8302.3,159989925
2022-12-22,8308.4,8338.6,8257.6,8272.1,246226590
2022-12-23,8281.6,8313.7,8236.1,8269.1,138725294
2022-12-27,8307.9,8332.5,8266.8,8270.1,101498513
2022-12-28,8275.7,8319.4,8252.3,8258.5,114612820
2022-12-29,8238.1,8321.9,8208.7,8318.3,117698583
2022-12-30,8288.9,8290.4,8221.7,8229.1,167559072
2023-01-02,8297.2,8384.9,8283.7,8369.7,99758733
2023-01-03,8367.5,8454.3,8327.4,8397.4,228427238
2023-01-04,8442.1,8560.5,8442.1,8559.8,248773426
2023-01-05,8530.1,8618.9,8527.7,8607.6,190085452
2023-01-06,8608.5,8701.1,8589.2,8701.1,165059370
2023-01-09,8691,8721.6,8661.4,8694.9,239713483
2023-01-10,8668.4,8724.5,8666.7,8712.7,150014579
2023-01-11,8722.8,8762.9,8700.7,8726.3,180768194
2023-01-12,8737.8,8849.7,8735.2,8828.1,207905091
2023-01-13,8838,8918.4,8828.7,8881.7,205347303
2023-01-16,8902.8,8918.2,8847.1,8871.1,126883221
2023-01-17,8862.4,8916.8,8833.4,8890.4,230430579
2023-01-18,8909.5,8988.9,8909.5,8933.3,210679541
2023-01-19,8892.9,8894.4,8726.7,8793.1,273875513
2023-01-20,8828.9,8918.2,8828.9,8918.2,209441697
2023-01-23,8927.1,8976.5,8909.9,8944.1,144560672
2023-01-24,8955.8,8978.1,8906,8967.1,133858337
2023-01-25,8961.4,8968.3,8905,8957.5,247603552
2023-01-26,9002.6,9054.5,8995.3,9035.6,328483789
2023-01-27,9045.9,9082.8,9022.3,9060.2,290083651
2023-01-30,9050.2,9066.1,9011.4,9049.3,155240843
2023-01-31,9053.7,9069.9,8994,9034,244877063
2023-02-01,9048,9126.6,9046.2,9098.1,241128742
2023-02-02,9144.1,9281.4,9133.1,9229.7,386076261
2023-02-03,9214.2,9248.5,9155.6,9225.6,306058962
2023-02-06,9174.8,9198.6,9124.8,9159.2,159824314
2023-02-07,9165.8,9204.3,9149.8,9172.4,164911252
2023-02-08,9223.6,9277.7,9200,9227.3,193287697
2023-02-09,9268.6,9296.3,9243.5,9243.5,173645512
2023-02-10,9208.4,9214.5,9069.6,9117.4,183318250
2023-02-13,9134.8,9217.2,9120.7,9210.3,121194515
2023-02-14,9238,9311.6,9231.5,9263.2,165126179
2023-02-15,9273.5,9313.5,9258.7,9294.8,137212611
2023-02-16,9338.9,9362.8,9291.4,9327.3,189105113
2023-02-17,9276.3,9363.1,9240.8,9333,208826870
2023-02-20,9352.4,9369.1,9273.9,9281.3,105660562
2023-02-21,9257.4,9286.1,9195.9,9252.1,127314470
2023-02-22,9220.3,9222.6,9118.5,9172.7,158913549
2023-02-23,9183.6,9253.9,9179.5,9231.6,167837709
2023-02-24,9255.5,9314.5,9194.4,9201.5,254345565
2023-02-27,9252.5,9351.7,9250.5,9314.3,166131062
2023-02-28,9303.4,9442.8,9279.6,9394.6,315993077
2023-03-01,9419.3,9453.8,9307.4,9322.9,195558938
2023-03-02,9292.8,9336.2,9246.1,9327.3,159889871
2023-03-03,9357,9472.2,9357,9464.2,165891576
2023-03-06,9497.9,9524.6,9441.8,9511,150678122
2023-03-07,9502.1,9528.3,9408.5,9411.1,234583250
2023-03-08,9386.4,9480.9,9369.4,9466.1,150229818
2023-03-09,9455.3,9457.4,9388.9,9423.2,117926534
2023-03-10,9246.8,9296.5,9182.7,9285,285304305
2023-03-13,9273.6,9273.6,8894.5,8958.9,441246511
2023-03-14,8936,9181,8914.6,9159,311114838
2023-03-15,9165.3,9169.7,8736.5,8759.1,429564951
2023-03-16,8925.8,8984.6,8731,8890.2,389850441
2023-03-17,8935.5,9027.4,8655.3,8719.3,626114912
2023-03-20,8672.3,8875.3,8501.2,8833.1,369455959
2023-03-21,8930.1,9085.4,8918.8,9049.4,253733900
2023-03-22,9037.3,9100.2,9001.7,9009.3,337447938
2023-03-23,8969.4,9027.7,8921.6,8970,164989586
2023-03-24,8933,8933,8703.3,8792.5,406979519
2023-03-27,8897.8,8935.7,8839.8,8906.1,382432369
2023-03-28,8984.2,9019.1,8911,8944.3,464098737
2023-03-29,8991.4,9075.3,8962.4,9070.7,209670747
2023-03-30,9138.3,9226.4,9131.2,9207.1,240664245
2023-03-31,9234.5,9254.5,9183.8,9232.5,234620608
2023-04-03,9217.8,9233.5,9135.5,9157.4,213113793
2023-04-04,9174.8,9257.5,9168.5,9183.2,181635626
2023-04-05,9202.1,9254.6,9196.5,9254.6,175441612
2023-04-06,9252.8,9323.5,9232.6,9312.3,129805840
2023-04-11,9355.1,9378.4,9227.1,9237.7,423239078
2023-04-12,9255.6,9324.6,9253.6,9278.7,197205806
2023-04-13,9284.4,9320.2,9238.7,9310,190317168
2023-04-14,9335.9,9375.4,9313.2,9362.9,231212949
2023-04-17,9387.6,9413.4,9361,9378.5,254524464
2023-04-18,9408,9445.4,9381.5,9421.9,414562293
2023-04-19,9418.6,9498.7,9405.4,9494.8,364331779
2023-04-20,9508.6,9540.5,9425,9450.9,193623503
2023-04-21,9433.9,9436.6,9366.3,9415.6,318863616
2023-04-24,9383.6,9433.9,9362.9,9406.4,149456789
2023-04-25,9352.1,9352.1,9267.6,9290.3,194400810
2023-04-26,9264.9,9297.7,9193.5,9293.7,172997428
2023-04-27,9254.1,9334.2,9226.4,9314.6,161050447
2023-04-28,9336.1,9338.9,9159.8,9241,409423905
2023-05-02,9257.5,9264.9,9069.1,9082,284913871
2023-05-03,9117.8,9132.2,9035.1,9076.7,287670111
2023-05-04,9053.7,9056.6,8967.3,9043.6,198936588
2023-05-05,9096.4,9147.3,9047.7,9147.3,215323919
2023-05-08,9162.3,9221.8,9157.9,9211.3,83799602
2023-05-09,9202.1,9219.5,9130.2,9183.2,130370062
2023-05-10,9219.8,9223.3,9143.8,9167.7,128942021
2023-05-11,9166.1,9215.1,9118,9182.8,212090326
2023-05-12,9218.6,9276.9,9213.9,9234.1,124868675
2023-05-15,9269.1,9279.5,9162.3,9201.5,94553110
2023-05-16,9181.2,9241.9,9174.9,9191.4,117103855
2023-05-17,9148.2,9218.6,9125.7,9211.6,113201510
2023-05-18,9247.3,9282.2,9202,9213.1,113657644
2023-05-19,9247.2,9309.4,9222.9,9251.5,156050135
2023-05-22,9242.8,9326.6,9241.9,9305,103185246
2023-05-23,9304.5,9305,9260.1,9267,86080740
2023-05-24,9191.3,9193.2,9128.8,9163.5,131485781
2023-05-25,9169.5,9188.1,9116.1,9116.1,141816284
2023-05-26,9137.8,9210.9,9048.2,9191.1,101368827
2023-05-29,9263.1,9271.1,9146.6,9180.1,61256259
2023-05-30,9189,9248.3,9156,9167.5,122848131
2023-05-31,9096.5,9183.4,9034.9,9050.2,417035935
2023-06-01,9130.3,9181.6,9105.9,9167.5,114735866
2023-06-02,9216.2,9324.8,9204.2,9317.3,152191324
2023-06-05,9352,9382.4,9276.1,9289.1,226998908
2023-06-06,9266,9310.8,9242.3,9310.8,118894886
2023-06-07,9296.3,9401.8,9294.9,9359.8,156477461
2023-06-08,9358.7,9427.6,9331.7,9338.3,117458382
2023-06-09,9345.7,9370.4,9288.6,9309.7,90406750
2023-06-12,9345.9,9382.1,9328.5,9344.4,134882742
2023-06-13,9357.7,9357.7,9261.1,9333.7,132917481
2023-06-14,9333.7,9468.1,9315.9,9432.8,162759508
2023-06-15,9404.1,9453.7,9389.3,9430.8,179204328
2023-06-16,9465,9580.8,9428.5,9495,441454285
2023-06-19,9457.8,9503.2,9412.1,9431.9,132712581
2023-06-20,9418.3,9469.1,9401,9439.8,186276076
2023-06-21,9431.2,9463.5,9415.3,9436.4,129357979
2023-06-22,9365.5,9365.9,9284.2,9364.7,112102315
2023-06-23,9305.6,9334.1,9239.7,9265.8,192483252
2023-06-26,9283.1,9306.9,9198.7,9274,130222708
2023-06-27,9309.2,9399.5,9287.3,9393,169882735
2023-06-28,9421,9489.7,9414,9481.3,142095288
2023-06-29,9486.2,9524.1,9479,9510.6,127800770
2023-06-30,9541.4,9642.3,9534.6,9593,274025078
2023-07-03,9604.3,9658.6,9598.6,9644.8,214442187
2023-07-04,9635,9649.8,9580.9,9588.4,99213199
2023-07-05,9541.7,9567.9,9470.7,9486.3,120689349
2023-07-06,9384.6,9435.9,9261.2,9285,143824379
2023-07-07,9246.9,9258.6,9169.8,9248.8,122612535
2023-07-10,9210.5,9282.5,9183,9252.9,104120433
2023-07-11,9295.8,9333.7,9226.7,9331.1,110365711
2023-07-12,9356.5,9464.8,9344.6,9453.7,222508158
2023-07-13,9459.1,9523.6,9444.8,9478.7,149582360
2023-07-14,9468.9,9507.2,9437.8,9438.3,130764927
2023-07-17,9414.9,9483.3,9402.6,9438,140562772
2023-07-18,9446.5,9471.8,9388.9,9455.7,91925143
2023-07-19,9482.8,9532.4,9433.1,9451.8,112528381
2023-07-20,9445.1,9539.5,9444,9519.6,164352773
2023-07-21,9521,9571.5,9481.2,9571.5,131485424
2023-07-24,9417,9543.5,9401,9543.5,129040712
2023-07-25,9534,9542.8,9497.8,9519.2,109149394
2023-07-26,9515.9,9604.1,9489.6,9600.5,194434328
2023-07-27,9646.3,9715.1,9611.8,9694.7,265270686
2023-07-28,9682.2,9741.9,9674.1,9685.1,223527058
2023-07-31,9675.9,9688.3,9641.5,9641.5,163787988
2023-08-01,9639.9,9657.2,9491.7,9502.9,136936779
2023-08-02,9409.5,9424.4,9311,9328.7,454296560
2023-08-03,9291,9341.9,9244.3,9307.1,202013737
2023-08-04,9333.9,9377.6,9278.9,9368.4,119816374
2023-08-07,9346.1,9369.4,9273.5,9358.6,84334837
2023-08-08,9292.1,9361.3,9213.6,9301.8,142070466
2023-08-09,9403.5,9420.8,9334.3,9354.4,93772208
2023-08-10,9404.8,9522.9,9396.7,9502.2,132306419
2023-08-11,9476.7,9493.9,9415.4,9434.3,100348921
2023-08-14,9423.7,9471.7,9399.6,9429.6,97177753
2023-08-15,9427.5,9435.1,9305.9,9347.5,68157848
2023-08-16,9318.1,9404,9313.2,9350.5,76558332
2023-08-17,9312.8,9356.4,9270.3,9278,99461781
2023-08-18,9250,9273.8,9192.7,9267.7,96793560
2023-08-21,9268.6,9367.6,9239.4,9262.8,73244939
2023-08-22,9310.7,9370.7,9302.9,9314,69008945
2023-08-23,9333.8,9395.4,9292.1,9315.6,76049847
2023-08-24,9385.9,9415.5,9321.5,9324.7,102448332
2023-08-25,9308.7,9414.2,9304.4,9338.9,75857512
2023-08-28,9398.2,9524.9,9397.7,9490.1,84619799
2023-08-29,9513.8,9592.7,9491.1,9581.2,207622774
2023-08-30,9595.1,9614.7,9531.9,9551.1,101241095
2023-08-31,9556.9,9606.2,9505.9,9505.9,227478123
2023-09-01,9512.8,9552.9,9449.6,9449.6,109622732
2023-09-04,9487.1,9515,9396.2,9416.3,78571251
2023-09-05,9396.2,9449.6,9353.2,9392,138632732
2023-09-06,9382,9382,9289.3,9314.4,156258882
2023-09-07,9288.1,9379.9,9277.8,9310,113847349
2023-09-08,9357.2,9372.3,9238.5,9364.6,95704502
2023-09-11,9403.5,9457.9,9367.3,9435.2,113656009
2023-09-12,9454.5,9501.7,9448,9455.4,146631335
2023-09-13,9435.1,9448.3,9330.6,9424.1,106905554
2023-09-14,9422.3,9563.1,9380,9549,140884039
2023-09-15,9605.3,9642,9524.7,9549.7,381900050
2023-09-18,9530.8,9553.9,9455.3,9482.1,116289472
2023-09-19,9459.7,9550.1,9458.5,9527.2,90883571
2023-09-20,9550,9672.2,9539.1,9645.8,131672454
2023-09-21,9582.1,9606.8,9475.2,9548.9,184943319
2023-09-22,9499,9542.6,9477,9502,177275932
2023-09-25,9468.5,9523.9,9337.7,9386,116954666
2023-09-26,9327.5,9405.4,9307.1,9366.9,125538772
2023-09-27,9366,9420.9,9311.8,9331.9,155652656
2023-09-28,9344.1,9442.3,9311.5,9426.8,174670377
2023-09-29,9458.5,9508.3,9423,9428,166180222
2023-10-02,9447.7,9495.1,9299.4,9319,226220242
2023-10-03,9284.6,9369.6,9164,9165.5,215879126
2023-10-04,9137.9,9186.4,9077.6,9102.9,184493165
2023-10-05,9160.2,9193.3,9096,9157.7,115817374
2023-10-06,9179.9,9235.8,9110.4,9235.8,131391109
2023-10-09,9182.9,9223,9111.8,9151.3,137166608
2023-10-10,9217.9,9371.9,9217.9,9352.1,131827699
2023-10-11,9306.8,9381.7,9297.5,9360.4,142198419
2023-10-12,9403.8,9434.5,9322,9336,100676554
2023-10-13,9317.2,9363.4,9223.8,9232.9,145997136
2023-10-16,9244.8,9306,9174.2,9287.1,107568682
2023-10-17,9268.4,9323.4,9219.5,9298.5,96223001
2023-10-18,9278.2,9305.7,9202.5,9212.7,142879607
2023-10-19,9176.8,9189.7,9101.1,9146.8,154670595
2023-10-20,9067.1,9098.3,9021.8,9029.1,250776380
2023-10-23,9028.7,9037,8920.7,8995.5,325946229
2023-10-24,9004.2,9029,8950.8,8975.8,317922883
2023-10-25,8961.8,9000.8,8898,8984.8,216812809
2023-10-26,8926.9,8978.5,8879.3,8962.8,178368315
2023-10-27,9015.7,9037.3,8904.1,8918.3,209408222
2023-10-30,8955.2,9048.4,8945.9,9013.9,214236078
2023-10-31,8978.6,9084.9,8959.6,9017.3,285614298
2023-11-01,9039.8,9093.3,8999.8,9075,135786310
2023-11-02,9122.4,9278.1,9101.9,9260.4,164770416
2023-11-03,9294.9,9339.8,9249.6,9293.9,167665836
2023-11-06,9296.4,9313.6,9224.7,9241.5,146303128
2023-11-07,9208.5,9279.8,9201.3,9235.9,219663573
2023-11-08,9203.4,9326.5,9200.3,9283.8,155297877
2023-11-09,9295.7,9420.2,9291.2,9405.2,133366243
2023-11-10,9367.4,9415.2,9329.3,9371.7,132578724
2023-11-13,9409.6,9463.3,9401,9461.7,144784353
2023-11-14,9488,9636.6,9471.8,9623.3,175039400
2023-11-15,9636.1,9684.9,9604,9640.7,162956742
2023-11-16,9652.5,9710.4,9652.5,9667.4,135342558
2023-11-17,9697.2,9774.7,9693.6,9761.4,269496340
2023-11-20,9761.2,9857,9759.7,9839,150848184
2023-11-21,9832.5,9858.4,9801.7,9827.5,143818784
2023-11-22,9852.5,9897.2,9847.1,9887.4,145087376
2023-11-23,9893,9921.1,9873.9,9905.5,124828354
2023-11-24,9906.4,9957.3,9901.9,9939,94343721
2023-11-27,9927.3,9983.9,9925.8,9936.1,141240668
2023-11-28,9925.2,10014.3,9919.5,10003.4,132831420
2023-11-29,10018.4,10097.9,10018.4,10062.6,143173229
2023-11-30,10079.3,10103.8,10053.8,10058.2,283420454
2023-12-01,10085.9,10140.8,10080.9,10140.8,136255656
2023-12-04,10135.8,10201.7,10135.8,10178.3,120987709
2023-12-05,10174.8,10262.9,10166.1,10238.4,211098990
2023-12-06,10263.4,10301.3,10229.7,10258.1,167836284
2023-12-07,10226,10246.7,10113.9,10146,262732336
2023-12-08,10153.5,10229.2,10139.4,10223.4,141866300
2023-12-11,10216.5,10226.6,10178.2,10198,176888693
2023-12-12,10184.8,10198.4,10111.4,10118.7,182699286
2023-12-13,10112.6,10158.7,10077,10096.1,208892841
2023-12-14,10225.9,10257.8,10124.1,10171.7,299722924
2023-12-15,10192.3,10200.8,10050.7,10095.6,455952943
2023-12-18,10063.5,10125.8,10039.3,10054.9,203688807
2023-12-19,10055.2,10123.1,10023.8,10106.7,190138301
2023-12-20,10148.1,10158.2,10037.5,10101,156541222
2023-12-21,10065.4,10108.5,10063.3,10104.3,103613545
2023-12-22,10094.1,10143.1,10081,10111.9,108891916
2023-12-27,10091.8,10146.8,10077.9,10121.8,142962293
2023-12-28,10126.3,10136.3,10074.6,10086.2,99067974
2023-12-29,10090.9,10143.6,10090.9,10102.1,102077294
2024-01-02,10161.1,10287.9,10122.4,10182.1,160995210
2024-01-03,10183.8,10209.8,10038.1,10053.4,155889648
2024-01-04,10067.5,10190.8,10067.5,10182.4,161590126
2024-01-05,10130.3,10192,10061.2,10164.5,145385912
2024-01-08,10140.5,10209,10079.3,10209,118763841
2024-01-09,10159,10181.9,9994,10060.3,160208855
2024-01-10,10053.9,10079.8,10017.8,10067.1,160802767
2024-01-11,10112.7,10151.8,10004.9,10004.9,139457854
2024-01-12,10024.8,10134.7,10023.8,10094.8,137319260
2024-01-15,10118.9,10135.3,10048.6,10076.9,101601317
2024-01-16,10022.7,10024.3,9955,9994.1,156240026
2024-01-17,9916.8,9916.8,9826.6,9867.8,135617115
2024-01-18,9876.8,9901.5,9798.8,9880.3,206057008
2024-01-19,9915.8,9931,9823.7,9858.3,173758165
2024-01-22,9915.2,9980.8,9903.2,9968.1,107349640
2024-01-23,9980.5,10000.6,9845.1,9859.2,172266239
2024-01-24,9897.9,9974,9892.8,9974,136950850
2024-01-25,9941.7,9941.7,9863.8,9916.6,163682688
2024-01-26,9923.5,9973,9910.1,9936.6,128322574
2024-01-29,9938.3,9944,9864.2,9890.3,138668871
2024-01-30,9902.9,10050.7,9888.4,10039.3,140985261
2024-01-31,10066.2,10128,10042.8,10077.7,176423097
2024-02-01,10034,10149.6,9986.4,10014,210455651
2024-02-02,10092.5,10132.8,10033.7,10062.5,161922991
2024-02-05,10047.8,10083.1,9928.6,9941.3,249011813
2024-02-06,9987.8,10013.6,9941.6,10003,189633005
2024-02-07,9978.9,9985.9,9871.6,9888.2,159102100
2024-02-08,9913.1,9952.4,9899.4,9905.4,150637489
2024-02-09,9906,9921.4,9857.4,9896.6,154154233
2024-02-12,9938.5,9987,9929.3,9984.7,105884877
2024-02-13,9987.8,10004.1,9908.2,9925.4,132772266
2024-02-14,9922.6,9991.5,9913.3,9916.6,122658484
2024-02-15,9955,9963.9,9861.2,9927.3,124429873
2024-02-16,9975.2,9978.4,9841.6,9886.4,140839553
2024-02-19,9884.6,9954.8,9878.3,9944.8,89401273
2024-02-20,9940.1,10048.3,9926.5,10038.2,123722528
2024-02-21,10049.8,10127.3,10031.5,10107.2,108026070
2024-02-22,10179.1,10196.4,10120.9,10138.9,242110172
2024-02-23,10123.3,10136.7,10064.3,10130.6,142148112
2024-02-26,10120.4,10157.3,10102.5,10138.4,105585764
2024-02-27,10111.4,10125.3,10058.4,10113.8,114409221
2024-02-28,10096.8,10127.1,10028.9,10068.6,157133219
2024-02-29,10054.8,10095.7,10001,10001.3,349593103
2024-03-01,10015,10108,10008.8,10064.7,195938809
2024-03-04,10069.6,10084.5,10035.6,10069.8,160199663
2024-03-05,10060.1,10121.7,10032.1,10117.1,153495186
2024-03-06,10116,10246.2,10105.5,10197.2,183842811
2024-03-07,10167.8,10359.2,10164.8,10319.6,220272451
2024-03-08,10321.2,10366.9,10304.2,10305.7,170532716
2024-03-11,10280.6,10330.9,10268.9,10325.7,155020518
2024-03-12,10357.5,10403.2,10342.9,10388.9,198463118
2024-03-13,10436.3,10594.1,10431.8,10560.5,206006968
2024-03-14,10567.4,10606.9,10476.5,10490.5,195423816
2024-03-15,10490,10640.8,10489.7,10597.9,535157218
2024-03-18,10597.1,10657,10576.6,10596.7,160197325
2024-03-19,10604.6,10711.6,10589.8,10701.4,141501564
2024-03-20,10699.9,10752.5,10680.3,10752.5,148876849
2024-03-21,10820.8,10931.7,10817.9,10867.5,187926067
2024-03-22,10856.9,10963.9,10846.7,10943.2,225805062
2024-03-25,10918,10986,10911.5,10952.2,133539619
2024-03-26,10965.3,11008.5,10950.2,10991.5,222760186
2024-03-27,11007.5,11140.1,11000.8,11111.3,196679008
2024-03-28,11075.7,11105.6,11057.4,11074.6,195092260
2024-04-02,11034.6,11095.5,10953.9,10975.6,229971026
2024-04-03,10981.1,11052.8,10959.4,11032.3,194910995
2024-04-04,11049.5,11111.2,11042,11090.9,288355496
2024-04-05,10967.4,11000.2,10879.9,10916,267902753
2024-04-08,10864.2,10932.3,10846,10911.8,128599730
2024-04-09,10909.1,10909.1,10809.5,10816,142294131
2024-04-10,10863.3,10879.2,10697.4,10775,246500163
2024-04-11,10761,10782.6,10591.4,10649.8,241508884
2024-04-12,10707.7,10781.6,10660.7,10686,162807229
2024-04-15,10668.7,10750.2,10660.2,10687.2,178423008
2024-04-16,10575.8,10605.5,10499.2,10526.9,190995335
2024-04-17,10532,10704.2,10530,10633.9,146413793
2024-04-18,10694.9,10776.3,10686.2,10765,174957319
2024-04-19,10680.1,10747.1,10611.9,10729.5,244494858
2024-04-22,10818.9,10895.8,10783.9,10890.2,189327321
2024-04-23,10927.8,11080,10924.3,11075.4,265502406
2024-04-24,11110,11110,11005,11027.8,232644284
2024-04-25,11049.1,11095,10887.4,10983.7,330063774
2024-04-26,11044.5,11168.7,11037,11154.6,200860903
2024-04-29,11179.5,11228.3,11057.8,11100.8,203945981
2024-04-30,11064.2,11089.8,10839.4,10854.4,344004050
2024-05-02,10857.3,10920.1,10845.8,10872,270991820
2024-05-03,10907.5,10953.3,10820.5,10854.7,241324970
2024-05-06,10877.9,10945.7,10847.1,10917.5,151563916
2024-05-07,10972.2,11089.8,10958,11080.9,230758571
2024-05-08,11104.5,11160,11076.1,11153,223430415
2024-05-09,11112.7,11121.9,11004.9,11050.1,271833305
2024-05-10,11045.9,11137.7,11045.1,11105.5,161323044
2024-05-13,11104.2,11152,11073.9,11152,109865432
2024-05-14,11180.5,11246.3,11138.4,11239.3,259397097
2024-05-15,11260.9,11377.1,11260.3,11362.8,193379447
2024-05-16,11376.4,11385.7,11293.4,11299.3,142052194
2024-05-17,11252.6,11343,11246.6,11327.7,156321563
2024-05-20,11333.2,11371.5,11312.5,11339.5,91794959
2024-05-21,11326,11371.3,11291.5,11334.9,172269099
2024-05-22,11324.4,11354.1,11268.4,11329,124748640
2024-05-23,11331.8,11360.2,11277,11311.1,118190481
2024-05-24,11236,11261.6,11169.2,11246,140532420
2024-05-27,11260.1,11325.5,11248.9,11325.5,124929565
2024-05-28,11337.6,11355.1,11240,11276,100877791
2024-05-29,11241,11260.9,11135,11145.1,125116191
2024-05-30,11125.3,11350.9,11125.3,11338.2,140399663
2024-05-31,11353.5,11361.2,11278.6,11322,721676275
2024-06-03,11403.2,11452.9,11378,11397.2,149956626
2024-06-04,11384,11402.2,11213.2,11286.4,276011154
2024-06-05,11378.5,11412.4,11323.6,11353.1,188093506
2024-06-06,11387.6,11450.9,11357.7,11444,114882035
2024-06-07,11447.1,11469.9,11350.7,11404.9,122166135
2024-06-10,11375.3,11375.3,11286.9,11357.2,137873094
2024-06-11,11377.7,11378.2,11113.6,11175.5,179326342
2024-06-12,11208.4,11273.9,11167,11245.4,168290492
2024-06-13,11213.3,11241.2,11049.1,11066.1,228519202
2024-06-14,11060.4,11078.1,10874.1,10992.3,229046689
2024-06-17,11035.9,11082.6,10881.5,10959.5,141075125
2024-06-18,11009.3,11071.1,10955.8,11067.7,120027615
2024-06-19,11074.6,11095.4,11033.2,11056.4,146182582
2024-06-20,11068.5,11166.4,11041.5,11160.5,119424534
2024-06-21,11161.6,11161.6,10969.2,11032.3,372757697
2024-06-24,11051.5,11182.6,11040.1,11172.1,139112221
2024-06-25,11190.1,11190.4,11068.7,11118.9,146076741
2024-06-26,11154.7,11170.8,10985.8,11030.5,114156097
2024-06-27,11018.9,11018.9,10930.9,10951.5,107981364
2024-06-28,10990,11000.2,10913,10943.7,119602055
2024-07-01,11086.2,11141.2,11010.9,11057,120763071
2024-07-02,10983.1,10984.1,10837.4,10912.8,125268952
2024-07-03,10974.3,11061.4,10945.2,11056.8,109827728
2024-07-04,11018.3,11074.2,11014.2,11066.3,90408104
2024-07-05,11079.9,11100.9,10957.4,11023.5,98795247
2024-07-08,11003,11108,10977.7,11022.1,140176004
2024-07-09,10990.9,10992.9,10876.8,10898.8,107289513
2024-07-10,10925.9,11071.6,10902.2,11071.6,113557700
2024-07-11,11114.9,11195.8,11048.6,11170,144288033
2024-07-12,11190,11264.8,11178.6,11250.6,88890197
2024-07-15,11225.1,11225.9,11143,11143,94676084
2024-07-16,11086.5,11104.9,11026.5,11090.5,88868690
2024-07-17,11080.9,11137.3,11015.8,11105.2,120879917
2024-07-18,11143.6,11221.1,11124.4,11147.5,100884061
2024-07-19,11109.8,11144.6,11051.1,11087.5,168794371
2024-07-22,11149.6,11201.8,11103.7,11143.8,137653612
2024-07-23,11154.7,11221.8,11097.5,11212.7,119200236
2024-07-24,11200.9,11245.5,11154.4,11210.1,137505627
2024-07-25,11133.3,11158.1,11012,11145.6,126757336
2024-07-26,11102.8,11177.6,11068.7,11165.9,95398116
2024-07-29,11221.8,11254.2,11089.7,11117.8,77843765
2024-07-30,11129.2,11226.2,11123.9,11202.6,105383448
2024-07-31,11222.6,11232.9,11026.8,11065,164668036
2024-08-01,11036.1,11061.2,10822.1,10854.3,147162276
2024-08-02,10763.9,10841.1,10641.8,10672.9,200652222
2024-08-05,10402.9,10479.5,10298.7,10423.4,216135000
2024-08-06,10463.6,10488.6,10308.9,10390.5,135709281
2024-08-07,10483.9,10632.6,10413.7,10599,137331816
2024-08-08,10528.1,10577.3,10445.7,10558,80358653
2024-08-09,10601.2,10687.7,10571.4,10638.5,64552174
2024-08-12,10681,10714.4,10611.4,10646.2,71707324
2024-08-13,10679.1,10730.7,10645.7,10723.8,70219347
2024-08-14,10767.6,10778,10720,10753,60510357
2024-08-15,10787.7,10889,10744.6,10885.6,101166975
2024-08-16,10897.8,10961.6,10891.7,10949.7,77977980
2024-08-19,10969.2,11112.4,10966.9,11102.5,104569664
2024-08-20,11130.8,11151.9,11056.5,11087.8,70496324
2024-08-21,11081.1,11127.2,11066.3,11114.9,67327467
2024-08-22,11110.2,11207.5,11107.4,11156.3,73886265
2024-08-23,11184.5,11285.2,11178.7,11278.1,76670972
2024-08-26,11261.9,11301.9,11239.6,11265.5,62564422
2024-08-27,11271.6,11328.1,11266.7,11326.9,131406442
2024-08-28,11352.9,11375.5,11308.1,11332,116995164
2024-08-29,11336.4,11398.8,11326.4,11358.6,90282685
2024-08-30,11371.6,11441.8,11371.6,11401.9,204404095
2024-09-02,11394.5,11422.4,11337.5,11395.3,71938249
2024-09-03,11401,11429.4,11257.5,11279.2,113410875
2024-09-04,11151.7,11238.3,11138.8,11213.9,116425199
2024-09-05,11167.8,11317.3,11152.2,11273.5,119826511
2024-09-06,11237.3,11329.9,11157.2,11173,111367434
2024-09-09,11219.6,11295,11214.5,11272.8,78264502
2024-09-10,11262.1,11369,11177,11203.5,132986390
2024-09-11,11248.8,11334.9,11221.7,11278.9,98907076
2024-09-12,11391,11445.9,11336.9,11400.2,121330991
2024-09-13,11428.1,11569.1,11418.9,11540.2,128279864
2024-09-16,11520.8,11592.5,11510,11581,86035706
2024-09-17,11620.9,11753.9,11620.7,11703.4,147392227
2024-09-18,11699.1,11720.2,11664.3,11684.7,105607291
2024-09-19,11799.5,11808.2,11710,11778.1,145927985
2024-09-20,11749.5,11826.7,11747.9,11753.3,388312861
2024-09-23,11760.7,11836.3,11721,11797.9,149400654
2024-09-24,11848,11867,11759.5,11837,150532428
2024-09-25,11776.4,11856.9,11766.3,11792.6,87507502
2024-09-26,11875.5,11975.8,11875.5,11953.2,128216364
2024-09-27,11934.7,12004.6,11933,11967.9,131501791
2024-09-30,11929,11971.8,11876,11877.3,135782085
2024-10-01,11893.2,11897.6,11625.8,11673.5,238619341
2024-10-02,11655.5,11675.5,11570.4,11609.8,135508556
2024-10-03,11591.6,11664.3,11563.8,11618,135241710
2024-10-04,11616,11668.4,11594.4,11659.2,134469032
2024-10-07,11707.8,11781.2,11655.4,11717.5,131435331
2024-10-08,11637.9,11734.7,11606,11734.7,91560443
2024-10-09,11727.3,11745.5,11670.5,11741.5,75158200
2024-10-10,11730.1,11769.6,11589,11656.7,117316426
2024-10-11,11647.9,11729.3,11636.7,11720,76538033
2024-10-14,11717,11850.9,11712.1,11850.9,99009671
2024-10-15,11885,11962.2,11864,11930.2,165531975
2024-10-16,11906.8,12024.1,11897.5,11996.7,160103044
2024-10-17,11998.5,12037.9,11904.5,11904.5,122370116
2024-10-18,11867.6,11934.9,11821.6,11925.2,149804691
2024-10-21,11889.8,11932.1,11826.6,11841.1,98056766
2024-10-22,11830.6,11840.2,11682.3,11832.7,113268709
2024-10-23,11836.7,11887.1,11808.1,11865.2,103248579
2024-10-24,11860.5,11925.4,11839.2,11839.8,140781019
2024-10-25,11830,11870,11782.2,11812.5,98054418
2024-10-28,11870.2,11918.5,11817.2,11904,92666855
2024-10-29,11957.8,11962.5,11786.5,11795.3,152757485
2024-10-30,11745.7,11754.5,11634.1,11715,144777900
2024-10-31,11643.7,11717.3,11615.4,11672.6,186586637
2024-11-01,11671.7,11851,11670.6,11843,148760236
2024-11-04,11821.7,11892.1,11805.1,11805.1,190740925
2024-11-05,11780.9,11847.4,11769.7,11839.2,151762686
2024-11-06,11792.5,11794.7,11461.2,11495.3,251525861
2024-11-07,11538.9,11623,11512.6,11570.1,194310044
2024-11-08,11552.7,11617.5,11515.6,11551.6,193649210
2024-11-11,11639.1,11667.7,11593,11597.3,128403466
2024-11-12,11482.9,11550.6,11378.9,11382.6,138754831
2024-11-13,11349.6,11442.4,11295,11377.1,141028790
2024-11-14,11403.2,11536.2,11369,11524.3,140556541
2024-11-15,11478.6,11664.6,11472,11635.9,154149371
2024-11-18,11638.2,11674.8,11591.8,11674.8,96362214
2024-11-19,11675.5,11677,11428,11588.4,140116311
2024-11-20,11645.1,11720.7,11548.6,11589.5,127329042
2024-11-21,11592.4,11631.7,11513.8,11611.7,101260211