Date,Open,High,Low,Close,Volume
1991-01-02,984.31,984.31,984.31,984.31,0
1991-01-03,989.93,989.93,989.93,989.93,0
1991-01-04,980.22,980.22,980.22,980.22,0
1991-01-07,964.62,964.62,964.62,964.62,0
1991-01-08,953.17,953.17,953.17,953.17,0
1991-01-09,982.33,982.33,982.33,982.33,0
1991-01-10,957.12,957.12,957.12,957.12,0
1991-01-11,959.15,959.15,959.15,959.15,0
1991-01-14,931.98,931.98,931.98,931.98,0
1991-01-15,932.84,932.84,932.84,932.84,0
1991-01-16,928.57,928.57,928.57,928.57,0
1991-01-17,988.17,988.17,988.17,988.17,0
1991-01-18,975.67,975.67,975.67,975.67,0
1991-01-21,969.24,969.24,969.24,969.24,0
1991-01-22,960.03,960.03,960.03,960.03,0
1991-01-23,946.89,946.89,946.89,946.89,0
1991-01-24,958.18,958.18,958.18,958.18,0
1991-01-25,960.47,960.47,960.47,960.47,0
1991-01-28,956.82,956.82,956.82,956.82,0
1991-01-29,956.47,956.47,956.47,956.47,0
1991-01-30,967.21,967.21,967.21,967.21,0
1991-01-31,974.86,974.86,974.86,974.86,0
1991-02-01,978.18,978.18,978.18,978.18,0
1991-02-04,979.58,979.58,979.58,979.58,0
1991-02-05,1001.03,1001.03,1001.03,1001.03,0
1991-02-06,1006.93,1006.93,1006.93,1006.93,0
1991-02-07,1017.02,1017.02,1017.02,1017.02,0
1991-02-08,1029.28,1029.28,1029.28,1029.28,0
1991-02-11,1047.82,1047.82,1047.82,1047.82,0
1991-02-12,1057.41,1057.41,1057.41,1057.41,0
1991-02-13,1055.45,1055.45,1055.45,1055.45,0
1991-02-14,1059.22,1059.22,1059.22,1059.22,0
1991-02-15,1080.14,1080.14,1080.14,1080.14,0
1991-02-18,1098.65,1098.65,1098.65,1098.65,0
1991-02-19,1125.5,1125.5,1125.5,1125.5,0
1991-02-20,1103.69,1103.69,1103.69,1103.69,0
1991-02-21,1114.21,1114.21,1114.21,1114.21,0
1991-02-22,1115.22,1115.22,1115.22,1115.22,0
1991-02-25,1136.42,1136.42,1136.42,1136.42,0
1991-02-26,1120.33,1120.33,1120.33,1120.33,0
1991-02-27,1120.81,1120.81,1120.81,1120.81,0
1991-02-28,1141.83,1141.83,1141.83,1141.83,0
1991-03-01,1127.36,1127.36,1127.36,1127.36,0
1991-03-04,1139.87,1139.87,1139.87,1139.87,0
1991-03-05,1154.41,1154.41,1154.41,1154.41,0
1991-03-06,1182.87,1182.87,1182.87,1182.87,0
1991-03-07,1181.11,1181.11,1181.11,1181.11,0
1991-03-08,1197.96,1197.96,1197.96,1197.96,0
1991-03-11,1193.75,1193.75,1193.75,1193.75,0
1991-03-12,1188.88,1188.88,1188.88,1188.88,0
1991-03-13,1177.12,1177.12,1177.12,1177.12,0
1991-03-14,1183.77,1183.77,1183.77,1183.77,0
1991-03-15,1184.28,1184.28,1184.28,1184.28,0
1991-03-18,1180.47,1180.47,1180.47,1180.47,0
1991-03-19,1171.44,1171.44,1171.44,1171.44,0
1991-03-20,1162.7,1162.7,1162.7,1162.7,0
1991-03-21,1176.61,1176.61,1176.61,1176.61,0
1991-03-22,1178.38,1178.38,1178.38,1178.38,0
1991-03-25,1184.11,1184.11,1184.11,1184.11,0
1991-03-26,1190.26,1190.26,1190.26,1190.26,0
1991-03-27,1200.85,1200.85,1200.85,1200.85,0
1991-03-28,1197.55,1197.55,1197.55,1197.55,0
1991-04-02,1193.91,1193.91,1193.91,1193.91,0
1991-04-03,1202.31,1202.31,1202.31,1202.31,0
1991-04-04,1198.59,1198.59,1198.59,1198.59,0
1991-04-05,1200.52,1200.52,1200.52,1200.52,0
1991-04-08,1199.19,1199.19,1199.19,1199.19,0
1991-04-09,1201.7,1201.72,1201.7,1201.72,0
1991-04-10,1197.6,1197.6,1197.58,1197.58,0
1991-04-11,1198.9,1198.93,1198.9,1198.93,0
1991-04-12,1206.6,1206.6,1206.56,1206.56,0
1991-04-15,1208.1,1208.1,1208.07,1208.07,0
1991-04-16,1209.4,1209.4,1209.4,1209.4,0
1991-04-17,1212.2,1212.2,1212.15,1212.15,0
1991-04-18,1211.4,1211.41,1211.4,1211.41,0
1991-04-19,1210.8,1210.83,1210.8,1210.83,0
1991-04-22,1203.3,1203.3,1203.29,1203.29,0
1991-04-23,1209,1209.04,1209,1209.04,0
1991-04-24,1208.5,1208.5,1208.5,1208.5,0
1991-04-25,1208.9,1208.9,1208.88,1208.88,0
1991-04-26,1202.9,1202.9,1202.85,1202.85,0
1991-04-29,1199,1199,1198.99,1198.99,0
1991-04-30,1188.4,1188.4,1188.35,1188.35,0
1991-05-02,1192.5,1192.54,1192.5,1192.54,0
1991-05-03,1185.1,1185.1,1185.07,1185.07,0
1991-05-06,1177.3,1177.3,1177.27,1177.27,0
1991-05-07,1176,1176,1176,1176,0
1991-05-08,1174.7,1174.71,1174.7,1174.71,0
1991-05-13,1179.4,1179.4,1179.4,1179.4,0
1991-05-14,1181.8,1181.8,1181.76,1181.76,0
1991-05-15,1178.2,1178.2,1178.19,1178.19,0
1991-05-16,1175.5,1175.52,1175.5,1175.52,0
1991-05-17,1171.8,1171.8,1171.8,1171.8,0
1991-05-21,1171.1,1171.1,1171.1,1171.1,0
1991-05-22,1172.3,1172.3,1172.27,1172.27,0
1991-05-23,1167.8,1167.82,1167.8,1167.82,0
1991-05-24,1166.6,1166.6,1166.56,1166.56,0
1991-05-27,1163.9,1163.94,1163.9,1163.94,0
1991-05-28,1158.9,1158.9,1158.89,1158.89,0
1991-05-29,1163.2,1163.22,1163.2,1163.22,0
1991-05-30,1163.8,1163.8,1163.75,1163.75,0
1991-05-31,1171.7,1171.7,1171.68,1171.68,0
1991-06-03,1175.9,1175.92,1175.9,1175.92,0
1991-06-04,1176.8,1176.84,1176.8,1176.84,0
1991-06-05,1181.4,1181.4,1181.32,1181.32,0
1991-06-06,1186.6,1186.6,1186.58,1186.58,0
1991-06-07,1184.3,1184.31,1184.3,1184.31,0
1991-06-10,1178.8,1178.83,1178.8,1178.83,0
1991-06-11,1181.3,1181.3,1181.28,1181.28,0
1991-06-12,1181.1,1181.12,1181.1,1181.12,0
1991-06-13,1180.8,1180.83,1180.8,1180.83,0
1991-06-14,1186,1186,1185.95,1185.95,0
1991-06-17,1184.3,1184.3,1184.2,1184.2,0
1991-06-18,1180.6,1180.63,1180.6,1180.63,0
1991-06-19,1171.8,1171.8,1171.76,1171.76,0
1991-06-20,1169.1,1169.14,1169.1,1169.14,0
1991-06-21,1166.3,1166.3,1166.3,1166.3,0
1991-06-24,1159.2,1159.2,1159.2,1159.2,0
1991-06-25,1155.9,1155.93,1155.9,1155.93,0
1991-06-26,1160.3,1160.32,1160.3,1160.32,0
1991-06-27,1159.9,1159.9,1159.86,1159.86,0
1991-06-28,1162.5,1162.54,1162.5,1162.54,0
1991-07-01,1160.3,1160.3,1160.28,1160.28,0
1991-07-02,1158.4,1158.4,1158.4,1158.4,0
1991-07-03,1152.6,1152.6,1152.6,1152.6,0
1991-07-04,1155,1155,1154.98,1154.98,0
1991-07-05,1150.2,1150.2,1150.15,1150.15,0
1991-07-08,1142,1142,1141.95,1141.95,0
1991-07-09,1146.6,1146.6,1146.59,1146.59,0
1991-07-10,1147.4,1147.4,1147.37,1147.37,0
1991-07-11,1148.9,1148.92,1148.9,1148.92,0
1991-07-12,1150.2,1150.24,1150.2,1150.24,0
1991-07-15,1146.8,1146.82,1146.8,1146.82,0
1991-07-16,1146.5,1146.5,1146.47,1146.47,0
1991-07-17,1143.3,1143.31,1143.3,1143.31,0
1991-07-18,1140.1,1140.14,1140.1,1140.14,0
1991-07-19,1139.3,1139.33,1139.3,1139.33,0
1991-07-23,1135.9,1135.92,1135.9,1135.92,0
1991-07-24,1134.1,1134.11,1134.1,1134.11,0
1991-07-25,1129,1129,1128.95,1128.95,0
1991-07-26,1126.9,1126.9,1126.85,1126.85,0
1991-07-29,1124.2,1124.21,1124.2,1124.21,0
1991-07-30,1129.8,1129.8,1129.76,1129.76,0
1991-07-31,1139.7,1139.7,1139.7,1139.7,0
1991-08-01,1141.7,1141.7,1141.67,1141.67,0
1991-08-02,1146.2,1146.2,1146.15,1146.15,0
1991-08-05,1147.2,1147.2,1147.2,1147.2,0
1991-08-06,1147.3,1147.33,1147.3,1147.33,0
1991-08-07,1151.3,1151.3,1151.27,1151.27,0
1991-08-08,1147.4,1147.41,1147.4,1147.41,0
1991-08-09,1148.8,1148.8,1148.77,1148.77,0
1991-08-12,1142.5,1142.53,1142.5,1142.53,0
1991-08-13,1140.6,1140.61,1140.6,1140.61,0
1991-08-14,1142.5,1142.52,1142.5,1142.52,0
1991-08-16,1143.7,1143.7,1143.68,1143.68,0
1991-08-19,1073.9,1073.9,1073.9,1073.9,0
1991-08-20,1102,1102,1101.99,1101.99,0
1991-08-21,1125,1125,1125,1125,0
1991-08-22,1123.5,1123.5,1123.46,1123.46,0
1991-08-23,1120.5,1120.54,1120.5,1120.54,0
1991-08-26,1122,1122,1122,1122,0
1991-08-27,1124,1124,1123.96,1123.96,0
1991-08-28,1120.4,1120.4,1120.4,1120.4,0
1991-08-29,1121.6,1121.6,1121.56,1121.56,0
1991-08-30,1128.9,1128.92,1128.9,1128.92,0
1991-09-02,1132.3,1132.3,1132.26,1132.26,0
1991-09-03,1140,1140,1139.95,1139.95,0
1991-09-04,1144.1,1144.1,1144.08,1144.08,0
1991-09-05,1140.1,1140.1,1140.05,1140.05,0
1991-09-06,1135.3,1135.3,1135.29,1135.29,0
1991-09-09,1130.2,1130.22,1130.2,1130.22,0
1991-09-10,1123.5,1123.5,1123.46,1123.46,0
1991-09-11,1120.1,1120.13,1120.1,1120.13,0
1991-09-12,1115.2,1115.2,1115.2,1115.2,0
1991-09-13,1119.3,1119.3,1119.26,1119.26,0
1991-09-16,1112.8,1112.84,1112.8,1112.84,0
1991-09-17,1111.5,1111.5,1111.49,1111.49,0
1991-09-18,1106,1106,1105.99,1105.99,0
1991-09-19,1113.4,1113.44,1113.4,1113.44,0
1991-09-20,1113.7,1113.73,1113.7,1113.73,0
1991-09-23,1105.5,1105.52,1105.5,1105.52,0
1991-09-24,1095.3,1095.3,1095.3,1095.3,0
1991-09-25,1089,1089,1088.89,1088.89,0
1991-09-26,1086.1,1086.11,1086.1,1086.11,0
1991-09-27,1087,1087,1086.95,1086.95,0
1991-09-30,1089,1089,1088.95,1088.95,0
1991-10-01,1089.8,1089.84,1089.8,1089.84,0
1991-10-02,1089.3,1089.31,1089.3,1089.31,0
1991-10-03,1107.1,1107.12,1107.1,1107.12,0
1991-10-04,1102.4,1102.43,1102.4,1102.43,0
1991-10-07,1101,1101.01,1101,1101.01,0
1991-10-08,1100.3,1100.33,1100.3,1100.33,0
1991-10-09,1099.4,1099.4,1099.35,1099.35,0
1991-10-10,1104.2,1104.22,1104.2,1104.22,0
1991-10-11,1109.6,1109.6,1109.58,1109.58,0
1991-10-14,1104.8,1104.8,1104.79,1104.79,0
1991-10-15,1106.5,1106.5,1106.5,1106.5,0
1991-10-16,1105.6,1105.6,1105.55,1105.55,0
1991-10-17,1107.4,1107.4,1107.38,1107.38,0
1991-10-18,1103.8,1103.8,1103.77,1103.77,0
1991-10-21,1101.6,1101.6,1101.55,1101.55,0
1991-10-22,1103.8,1103.83,1103.8,1103.83,0
1991-10-23,1104.4,1104.43,1104.4,1104.43,0
1991-10-24,1105,1105.04,1105,1105.04,0
1991-10-25,1104.4,1104.4,1104.37,1104.37,0
1991-10-28,1104.3,1104.31,1104.3,1104.31,0
1991-10-29,1104.5,1104.5,1104.49,1104.49,0
1991-10-30,1102.2,1102.2,1102.15,1102.15,0
1991-10-31,1101,1101.03,1101,1101.03,0
1991-11-04,1098.2,1098.22,1098.2,1098.22,0
1991-11-05,1104.6,1104.6,1104.57,1104.57,0
1991-11-06,1104.4,1104.4,1104.36,1104.36,0
1991-11-07,1102.9,1102.9,1102.89,1102.89,0
1991-11-08,1104.4,1104.4,1104.35,1104.35,0
1991-11-12,1105.8,1105.8,1105.76,1105.76,0
1991-11-13,1107.9,1107.92,1107.9,1107.92,0
1991-11-14,1108.6,1108.62,1108.6,1108.62,0
1991-11-15,1108.9,1108.92,1108.9,1108.92,0
1991-11-18,1100.5,1100.5,1100.47,1100.47,0
1991-11-19,1099,1099,1098.99,1098.99,0
1991-11-20,1098.6,1098.6,1098.59,1098.59,0
1991-11-21,1091.9,1091.91,1091.9,1091.91,0
1991-11-22,1096,1096,1095.98,1095.98,0
1991-11-25,1070.1,1070.1,1070.05,1070.05,0
1991-11-26,1080.7,1080.7,1080.7,1080.7,0
1991-11-27,1076.6,1076.6,1076.6,1076.6,0
1991-11-28,1070.8,1070.82,1070.8,1070.82,0
1991-11-29,1069.1,1069.1,1069.06,1069.06,0
1991-12-02,1059.4,1059.4,1059.37,1059.37,0
1991-12-03,1067.4,1067.44,1067.4,1067.44,0
1991-12-04,1077.6,1077.6,1077.6,1077.6,0
1991-12-05,1069.5,1069.5,1069.46,1069.46,0
1991-12-06,1066.1,1066.14,1066.1,1066.14,0
1991-12-10,1058.5,1058.5,1058.46,1058.46,0
1991-12-11,1061.5,1061.52,1061.5,1061.52,0
1991-12-12,1066.6,1066.6,1066.6,1066.6,0
1991-12-13,1081.6,1081.62,1081.6,1081.62,0
1991-12-16,1076.6,1076.61,1076.6,1076.61,0
1991-12-17,1076.1,1076.1,1076.05,1076.05,0
1991-12-18,1072.6,1072.6,1072.59,1072.59,0
1991-12-19,1069.9,1069.9,1069.88,1069.88,0
1991-12-20,1072.1,1072.1,1072.1,1072.1,0
1991-12-23,1071.4,1071.41,1071.4,1071.41,0
1991-12-24,1079.7,1079.7,1079.68,1079.68,0
1991-12-27,1082.9,1082.94,1082.9,1082.94,0
1991-12-30,1092.7,1092.72,1092.7,1092.72,0
1992-01-02,1108.5,1108.5,1108.46,1108.46,0
1992-01-03,1103.1,1103.1,1103.1,1103.1,0
1992-01-06,1104.5,1104.53,1104.5,1104.53,0
1992-01-07,1106,1106.01,1106,1106.01,0
1992-01-08,1109.7,1109.7,1109.7,1109.7,0
1992-01-09,1107.9,1107.9,1107.9,1107.9,0
1992-01-10,1107,1107,1107,1107,0
1992-01-13,1107.8,1107.8,1107.78,1107.78,0
1992-01-14,1114.9,1114.9,1114.86,1114.86,0
1992-01-15,1149.2,1149.21,1149.2,1149.21,0
1992-01-16,1148.9,1148.92,1148.9,1148.92,0
1992-01-17,1156.5,1156.5,1156.5,1156.5,0
1992-01-20,1161.8,1161.81,1161.8,1161.81,0
1992-01-21,1181.7,1181.7,1181.69,1181.69,0
1992-01-22,1176.8,1176.84,1176.8,1176.84,0
1992-01-23,1183.6,1183.63,1183.6,1183.63,0
1992-01-24,1178.2,1178.21,1178.2,1178.21,0
1992-01-27,1183.3,1183.3,1183.3,1183.3,0
1992-01-28,1183.8,1183.8,1183.78,1183.78,0
1992-01-29,1181.8,1181.8,1181.8,1181.8,0
1992-01-30,1176.5,1176.5,1176.49,1176.49,0
1992-01-31,1180.2,1180.23,1180.2,1180.23,0
1992-02-03,1177.8,1177.82,1177.8,1177.82,0
1992-02-04,1170.6,1170.6,1170.57,1170.57,0
1992-02-05,1170.8,1170.82,1170.8,1170.82,0
1992-02-06,1172.8,1172.8,1172.78,1172.78,0
1992-02-07,1170.7,1170.78,1170.7,1170.78,0
1992-02-10,1167.6,1167.6,1167.6,1167.6,0
1992-02-11,1164,1164,1163.96,1163.96,0
1992-02-12,1160.4,1160.4,1160.38,1160.38,0
1992-02-13,1166,1166.03,1166,1166.03,0
1992-02-14,1158.4,1158.4,1158.37,1158.37,0
1992-02-17,1164.8,1164.84,1164.8,1164.84,0
1992-02-18,1170.1,1170.1,1170.08,1170.08,0
1992-02-19,1164.7,1164.7,1164.68,1164.68,0
1992-02-20,1174,1174,1173.99,1173.99,0
1992-02-21,1182.5,1182.54,1182.5,1182.54,0
1992-02-24,1197,1197,1196.89,1196.89,0
1992-02-25,1193.6,1193.64,1193.6,1193.64,0
1992-02-26,1198,1198,1197.99,1197.99,0
1992-02-27,1205.9,1205.92,1205.9,1205.92,0
1992-02-28,1210.6,1210.6,1210.55,1210.55,0
1992-03-02,1229.2,1229.21,1229.2,1229.21,0
1992-03-03,1234.7,1234.72,1234.7,1234.72,0
1992-03-04,1233.3,1233.3,1233.25,1233.25,0
1992-03-05,1222.6,1222.6,1222.57,1222.57,0
1992-03-06,1215,1215.02,1215,1215.02,0
1992-03-09,1201.8,1201.84,1201.8,1201.84,0
1992-03-10,1209.3,1209.34,1209.3,1209.34,0
1992-03-11,1207.1,1207.1,1207.06,1207.06,0
1992-03-12,1204.9,1204.9,1204.85,1204.85,0
1992-03-13,1212.4,1212.4,1212.4,1212.4,0
1992-03-16,1208.8,1208.8,1208.76,1208.76,0
1992-03-17,1209.8,1209.8,1209.76,1209.76,0
1992-03-18,1208.1,1208.1,1208.06,1208.06,0
1992-03-19,1204.5,1204.54,1204.5,1204.54,0
1992-03-20,1200.9,1200.9,1200.89,1200.89,0
1992-03-23,1197,1197,1197,1197,0
1992-03-24,1189.8,1189.81,1189.8,1189.81,0
1992-03-25,1193.4,1193.4,1193.37,1193.37,0
1992-03-26,1190.6,1190.63,1190.6,1190.63,0
1992-03-27,1187.1,1187.1,1187.09,1187.09,0
1992-03-30,1187.9,1187.9,1187.88,1187.88,0
1992-03-31,1193,1193.01,1193,1193.01,0
1992-04-01,1189.5,1189.5,1189.49,1189.49,0
1992-04-02,1193,1193.02,1193,1193.02,0
1992-04-03,1188.6,1188.6,1188.55,1188.55,0
1992-04-06,1187.7,1187.7,1187.7,1187.7,0
1992-04-07,1188.3,1188.3,1188.27,1188.27,0
1992-04-08,1170.5,1170.54,1170.5,1170.54,0
1992-04-09,1165.6,1165.61,1165.6,1165.61,0
1992-04-10,1178.8,1178.8,1178.77,1178.77,0
1992-04-13,1178.9,1178.91,1178.9,1178.91,0
1992-04-14,1184.2,1184.21,1184.2,1184.21,0
1992-04-15,1191.6,1191.61,1191.6,1191.61,0
1992-04-16,1196.2,1196.2,1196.17,1196.17,0
1992-04-21,1195.4,1195.43,1195.4,1195.43,0
1992-04-22,1199.2,1199.2,1199.19,1199.19,0
1992-04-23,1205.4,1205.43,1205.4,1205.43,0
1992-04-24,1221.6,1221.6,1221.58,1221.58,0
1992-04-27,1210.4,1210.4,1210.38,1210.38,0
1992-04-28,1206.3,1206.3,1206.26,1206.26,0
1992-04-29,1206.7,1206.7,1206.58,1206.58,0
1992-04-30,1192.8,1192.8,1192.79,1192.79,0
1992-05-04,1194.4,1194.4,1194.39,1194.39,0
1992-05-05,1199.3,1199.3,1199.27,1199.27,0
1992-05-06,1198.3,1198.3,1198.27,1198.27,0
1992-05-07,1211.4,1211.4,1211.36,1211.36,0
1992-05-08,1219,1219,1218.99,1218.99,0
1992-05-11,1225.6,1225.63,1225.6,1225.63,0
1992-05-12,1224.9,1224.9,1224.86,1224.86,0
1992-05-13,1221.7,1221.74,1221.7,1221.74,0
1992-05-14,1215.1,1215.12,1215.1,1215.12,0
1992-05-15,1206.1,1206.1,1206.08,1206.08,0
1992-05-18,1225.2,1225.21,1225.2,1225.21,0
1992-05-19,1220.1,1220.14,1220.1,1220.14,0
1992-05-20,1224.2,1224.2,1224.19,1224.19,0
1992-05-21,1213.9,1213.9,1213.86,1213.86,0
1992-05-22,1215.3,1215.78,1215.3,1215.78,0
1992-05-26,1227.8,1227.8,1227.77,1227.77,0
1992-05-27,1230.8,1230.8,1230.8,1230.8,0
1992-06-01,1232.8,1232.8,1232.57,1232.57,0
1992-06-02,1235.4,1235.4,1235.4,1235.4,0
1992-06-03,1231.2,1231.23,1231.2,1231.23,0
1992-06-04,1224.1,1224.1,1224.1,1224.1,0
1992-06-05,1225.5,1225.54,1225.5,1225.54,0
1992-06-09,1223.9,1223.9,1223.88,1223.88,0
1992-06-10,1219.8,1219.8,1219.78,1219.78,0
1992-06-11,1209.6,1209.6,1209.58,1209.58,0
1992-06-12,1211.3,1211.3,1211.28,1211.28,0
1992-06-15,1205.2,1205.2,1205.18,1205.18,0
1992-06-16,1202.4,1202.4,1202.4,1202.4,0
1992-06-17,1190,1190,1189.99,1189.99,0
1992-06-18,1176.3,1176.3,1176.22,1176.22,0
1992-06-19,1182,1182,1181.97,1181.97,0
1992-06-22,1172.5,1172.5,1172.45,1172.45,0
1992-06-23,1173.5,1173.5,1173.48,1173.48,0
1992-06-24,1171.5,1171.5,1171.47,1171.47,0
1992-06-25,1172.7,1172.7,1172.69,1172.69,0
1992-06-26,1166.7,1166.7,1166.68,1166.68,0
1992-06-29,1165.3,1165.3,1165.28,1165.28,0
1992-06-30,1162.8,1162.8,1162.75,1162.75,0
1992-07-01,1162.8,1162.84,1162.8,1162.84,0
1992-07-02,1170.3,1170.31,1170.3,1170.31,0
1992-07-03,1174.8,1174.8,1174.8,1174.8,0
1992-07-06,1174.1,1174.1,1174.06,1174.06,0
1992-07-07,1170.4,1170.44,1170.4,1170.44,0
1992-07-08,1164.7,1164.72,1164.7,1164.72,0
1992-07-09,1168.1,1168.1,1168.08,1168.08,0
1992-07-10,1171.7,1171.71,1171.7,1171.71,0
1992-07-13,1166.2,1166.2,1166.2,1166.2,0
1992-07-14,1165.2,1165.2,1165.19,1165.19,0
1992-07-15,1171.9,1171.9,1171.86,1171.86,0
1992-07-16,1173.2,1173.22,1173.2,1173.22,0
1992-07-17,1170.8,1170.84,1170.8,1170.84,0
1992-07-22,1145.4,1145.4,1145.35,1145.35,0
1992-07-23,1139.9,1139.9,1139.89,1139.89,0
1992-07-24,1134.1,1134.1,1134.06,1134.06,0
1992-07-27,1130.4,1130.4,1130.36,1130.36,0
1992-07-28,1129.4,1129.44,1129.4,1129.44,0
1992-07-29,1137,1137.04,1137,1137.04,0
1992-07-30,1141.2,1141.2,1141.18,1141.18,0
1992-07-31,1145.3,1145.3,1145.26,1145.26,0
1992-08-03,1137.8,1137.8,1137.78,1137.78,0
1992-08-04,1136.3,1136.3,1136.29,1136.29,0
1992-08-05,1138.8,1138.8,1138.75,1138.75,0
1992-08-06,1143.2,1143.2,1143.19,1143.19,0
1992-08-07,1133.3,1133.3,1133.28,1133.28,0
1992-08-10,1125.4,1125.42,1125.4,1125.42,0
1992-08-11,1114.8,1114.8,1114.76,1114.76,0
1992-08-12,1092.5,1092.5,1092.47,1092.47,0
1992-08-13,1090.3,1090.3,1090.26,1090.26,0
1992-08-14,1093.5,1093.5,1093.45,1093.45,0
1992-08-18,1092.7,1092.74,1092.7,1092.74,0
1992-08-19,1098.7,1098.72,1098.7,1098.72,0
1992-08-20,1103,1103,1102.99,1102.99,0
1992-08-21,1113.4,1113.42,1113.4,1113.42,0
1992-08-24,1085.1,1085.1,1085.1,1085.1,0
1992-08-25,1068.4,1068.42,1068.4,1068.42,0
1992-08-26,1056.5,1056.5,1056.47,1056.47,0
1992-08-27,1059,1059.04,1059,1059.04,0
1992-08-28,1062.1,1062.13,1062.1,1062.13,0
1992-08-31,1057.3,1057.31,1057.3,1057.31,0
1992-09-01,1050.1,1050.1,1050.06,1050.06,0
1992-09-02,1046.1,1046.1,1046.07,1046.07,0
1992-09-03,1066.9,1066.9,1066.86,1066.86,0
1992-09-04,1070.4,1070.4,1070.36,1070.36,0
1992-09-07,1066.8,1066.8,1066.76,1066.76,0
1992-09-08,1068.7,1068.7,1068.66,1068.66,0
1992-09-09,1066.1,1066.1,1066.05,1066.05,0
1992-09-10,1073.2,1073.21,1073.2,1073.21,0
1992-09-11,1079.6,1079.6,1079.58,1079.58,0
1992-09-14,1120.3,1120.3,1120.25,1120.25,0
1992-09-15,1108,1108,1107.96,1107.96,0
1992-09-16,1110.6,1110.6,1110.6,1110.6,0
1992-09-17,1131.6,1131.6,1131.56,1131.56,0
1992-09-18,1130.2,1130.24,1130.2,1130.24,0
1992-09-21,1123.9,1123.9,1123.88,1123.88,0
1992-09-22,1114.5,1114.5,1114.5,1114.5,0
1992-09-23,1112.3,1112.3,1112.26,1112.26,0
1992-09-24,1121.6,1121.6,1121.58,1121.58,0
1992-09-25,1118.1,1118.1,1118.06,1118.06,0
1992-09-28,1109.1,1109.1,1109.1,1109.1,0
1992-09-29,1107.2,1107.2,1107.2,1107.2,0
1992-09-30,1109.2,1109.2,1109.17,1109.17,0
1992-10-01,1109.2,1109.2,1109.17,1109.17,0
1992-10-02,1099.8,1099.81,1099.8,1099.81,0
1992-10-05,1063.2,1063.2,1063.17,1063.17,0
1992-10-06,1068.8,1068.82,1068.8,1068.82,0
1992-10-07,1077.2,1077.2,1077.15,1077.15,0
1992-10-08,1089.3,1089.3,1089.27,1089.27,0
1992-10-09,1094.9,1094.9,1094.87,1094.87,0
1992-10-12,1092.5,1092.54,1092.5,1092.54,0
1992-10-13,1099.8,1099.84,1099.8,1099.84,0
1992-10-14,1096.4,1096.41,1096.4,1096.41,0
1992-10-15,1091.8,1091.8,1091.79,1091.79,0
1992-10-16,1094.5,1094.5,1094.45,1094.45,0
1992-10-19,1091.1,1091.1,1091.07,1091.07,0
1992-10-20,1105.2,1105.23,1105.2,1105.23,0
1992-10-21,1118.2,1118.2,1118.17,1118.17,0
1992-10-22,1121.8,1121.8,1121.78,1121.78,0
1992-10-23,1133,1133,1132.96,1132.96,0
1992-10-26,1134.8,1134.8,1134.8,1134.8,0
1992-10-27,1130,1130,1129.96,1129.96,0
1992-10-28,1135.2,1135.21,1135.2,1135.21,0
1992-10-29,1137.4,1137.4,1137.35,1137.35,0
1992-10-30,1140,1140,1139.96,1139.96,0
1992-11-03,1156.2,1156.2,1156.2,1156.2,0
1992-11-04,1155.9,1155.92,1155.9,1155.92,0
1992-11-05,1146.2,1146.2,1146.15,1146.15,0
1992-11-06,1134.5,1134.5,1134.47,1134.47,0
1992-11-09,1133.6,1133.6,1133.6,1133.6,0
1992-11-10,1135.4,1135.4,1135.38,1135.38,0
1992-11-12,1142.8,1142.83,1142.8,1142.83,0
1992-11-13,1138.5,1138.53,1138.5,1138.53,0
1992-11-16,1135.8,1135.8,1135.75,1135.75,0
1992-11-17,1141.4,1141.42,1141.4,1141.42,0
1992-11-18,1138.2,1138.2,1138.2,1138.2,0
1992-11-19,1135.2,1135.2,1135.2,1135.2,0
1992-11-20,1142.8,1142.82,1142.8,1142.82,0
1992-11-23,1137.2,1137.23,1137.2,1137.23,0
1992-11-24,1131.2,1131.2,1131.19,1131.19,0
1992-11-25,1130.2,1130.22,1130.2,1130.22,0
1992-11-26,1129.6,1129.63,1129.6,1129.63,0
1992-11-27,1125.6,1125.6,1125.56,1125.56,0
1992-11-30,1128.1,1128.1,1128.05,1128.05,0
1992-12-01,1126.3,1126.3,1126.28,1126.28,0
1992-12-02,1116.2,1116.2,1116.16,1116.16,0
1992-12-03,1127.2,1127.22,1127.2,1127.22,0
1992-12-07,1129.7,1129.7,1129.68,1129.68,0
1992-12-08,1130,1130.02,1130,1130.02,0
1992-12-09,1130,1130,1129.97,1129.97,0
1992-12-10,1124.6,1124.6,1124.58,1124.58,0
1992-12-11,1116.6,1116.6,1116.56,1116.56,0
1992-12-14,1112.7,1112.7,1112.65,1112.65,0
1992-12-15,1101.1,1101.13,1101.1,1101.13,0
1992-12-16,1106.4,1106.4,1106.35,1106.35,0
1992-12-17,1106,1106,1105.99,1105.99,0
1992-12-18,1116.9,1116.91,1116.9,1116.91,0
1992-12-21,1127.2,1127.24,1127.2,1127.24,0
1992-12-22,1141.6,1141.6,1141.56,1141.56,0
1992-12-23,1135.7,1135.7,1135.65,1135.65,0
1992-12-24,1137.6,1137.6,1137.59,1137.59,0
1992-12-28,1133,1133,1132.99,1132.99,0
1992-12-29,1128.2,1128.2,1128.18,1128.18,0
1992-12-30,1127.1,1127.1,1127.02,1127.02,0
1993-01-04,1125.5,1125.5,1125.46,1125.46,0
1993-01-05,1138.1,1138.1,1138.07,1138.07,0
1993-01-06,1132.2,1132.2,1132.13,1132.13,0
1993-01-07,1133.9,1133.93,1133.9,1133.93,0
1993-01-08,1144,1144,1143.97,1143.97,0
1993-01-11,1144.1,1144.11,1144.1,1144.11,0
1993-01-12,1146,1146.01,1146,1146.01,0
1993-01-13,1149,1149.03,1149,1149.03,0
1993-01-14,1151.2,1151.22,1151.2,1151.22,0
1993-01-15,1144.6,1144.6,1144.55,1144.55,0
1993-01-18,1140.6,1140.6,1140.59,1140.59,0
1993-01-19,1145.7,1145.7,1145.67,1145.67,0
1993-01-20,1150.7,1150.74,1150.7,1150.74,0
1993-01-21,1164.4,1164.41,1164.4,1164.41,0
1993-01-22,1172.3,1172.32,1172.3,1172.32,0
1993-01-25,1169.5,1169.5,1169.45,1169.45,0
1993-01-26,1178.3,1178.3,1178.3,1178.3,0
1993-01-27,1178.5,1178.5,1178.45,1178.45,0
1993-01-28,1180.9,1180.9,1180.88,1180.88,0
1993-01-29,1188.3,1188.3,1188.25,1188.25,0
1993-02-01,1207.7,1207.7,1207.67,1207.67,0
1993-02-02,1208.6,1208.6,1208.6,1208.6,0
1993-02-03,1212.9,1212.9,1212.88,1212.88,0
1993-02-04,1220.2,1220.24,1220.2,1220.24,0
1993-02-05,1226.9,1226.91,1226.9,1226.91,0
1993-02-08,1220.5,1220.5,1220.47,1220.47,0
1993-02-09,1213.9,1213.94,1213.9,1213.94,0
1993-02-10,1213.9,1213.9,1213.85,1213.85,0
1993-02-11,1215.4,1215.42,1215.4,1215.42,0
1993-02-12,1212.5,1212.53,1212.5,1212.53,0
1993-02-15,1211.1,1211.1,1211.05,1211.05,0
1993-02-16,1207.6,1207.6,1207.57,1207.57,0
1993-02-17,1202.6,1202.6,1202.56,1202.56,0
1993-02-18,1209.1,1209.11,1209.1,1209.11,0
1993-02-19,1212.9,1212.94,1212.9,1212.94,0
1993-02-22,1210.9,1210.9,1210.85,1210.85,0
1993-02-23,1210.3,1210.3,1210.26,1210.26,0
1993-02-24,1206.4,1206.4,1206.38,1206.38,0
1993-02-25,1206.4,1206.4,1206.39,1206.39,0
1993-02-26,1207.5,1207.5,1207.48,1207.48,0
1993-03-01,1210.8,1210.8,1210.78,1210.78,0
1993-03-02,1209.3,1209.3,1209.26,1209.26,0
1993-03-03,1209.5,1209.51,1209.5,1209.51,0
1993-03-04,1204.7,1204.71,1204.7,1204.71,0
1993-03-05,1220.2,1220.2,1220.19,1220.19,0
1993-03-08,1227.9,1227.9,1227.85,1227.85,0
1993-03-09,1236.1,1236.12,1236.1,1236.12,0
1993-03-10,1247.7,1247.71,1247.7,1247.71,0
1993-03-11,1246,1246,1245.98,1245.98,0
1993-03-12,1238.8,1238.8,1238.75,1238.75,0
1993-03-15,1241.2,1241.24,1241.2,1241.24,0
1993-03-16,1245.4,1245.4,1245.4,1245.4,0
1993-03-17,1248,1248,1247.99,1247.99,0
1993-03-18,1250.3,1250.3,1250.3,1250.3,0
1993-03-19,1254,1254.04,1254,1254.04,0
1993-03-22,1240,1240,1239.98,1239.98,0
1993-03-23,1256.3,1256.32,1256.3,1256.32,0
1993-03-24,1246.9,1246.91,1246.9,1246.91,0
1993-03-25,1247.2,1247.24,1247.2,1247.24,0
1993-03-26,1253.7,1253.7,1253.66,1253.66,0
1993-03-29,1255.4,1255.4,1255.36,1255.36,0
1993-03-30,1255.3,1255.33,1255.3,1255.33,0
1993-03-31,1262.2,1262.2,1262.19,1262.19,0
1993-04-01,1261.7,1261.7,1261.66,1261.66,0
1993-04-02,1265.9,1265.9,1265.87,1265.87,0
1993-04-05,1256,1256.04,1256,1256.04,0
1993-04-06,1266.8,1266.83,1266.8,1266.83,0
1993-04-07,1269.1,1269.11,1269.1,1269.11,0
1993-04-08,1265.1,1265.12,1265.1,1265.12,0
1993-04-09,1260.5,1260.5,1260.47,1260.47,0
1993-04-13,1261.8,1261.8,1261.57,1261.57,0
1993-04-14,1258.8,1258.84,1258.8,1258.84,0
1993-04-15,1258.9,1258.93,1258.9,1258.93,0
1993-04-16,1254.1,1254.1,1254.07,1254.07,0
1993-04-19,1253.2,1253.24,1253.2,1253.24,0
1993-04-20,1251.9,1251.91,1251.9,1251.91,0
1993-04-21,1247.2,1247.21,1247.2,1247.21,0
1993-04-22,1241.9,1241.9,1241.86,1241.86,0
1993-04-23,1223.9,1223.94,1223.9,1223.94,0
1993-04-26,1210.5,1210.5,1210.5,1210.5,0
1993-04-27,1205.9,1205.93,1205.9,1205.93,0
1993-04-28,1205.7,1205.7,1205.68,1205.68,0
1993-04-29,1194,1194,1193.96,1193.96,0
1993-04-30,1197.5,1197.52,1197.5,1197.52,0
1993-05-03,1189.5,1189.52,1189.5,1189.52,0
1993-05-04,1181.6,1181.6,1181.59,1181.59,0
1993-05-05,1176.9,1176.91,1176.9,1176.91,0
1993-05-06,1189.4,1189.44,1189.4,1189.44,0
1993-05-07,1182.9,1182.91,1182.9,1182.91,0
1993-05-10,1187.6,1187.6,1187.56,1187.56,0
1993-05-11,1190.8,1190.8,1190.78,1190.78,0
1993-05-12,1201,1201.04,1201,1201.04,0
1993-05-13,1219.8,1219.8,1219.78,1219.78,0
1993-05-14,1215,1215.03,1215,1215.03,0
1993-05-17,1212.5,1212.5,1212.45,1212.45,0
1993-05-18,1212.4,1212.4,1212.4,1212.4,0
1993-05-19,1213.2,1213.21,1213.2,1213.21,0
1993-05-24,1204.7,1204.7,1204.65,1204.65,0
1993-05-25,1190.9,1190.93,1190.9,1190.93,0
1993-05-26,1195.4,1195.4,1195.35,1195.35,0
1993-05-27,1197.9,1197.9,1197.88,1197.88,0
1993-05-28,1196.9,1196.91,1196.9,1196.91,0
1993-06-01,1192.8,1192.8,1192.79,1192.79,0
1993-06-02,1182.7,1182.7,1182.66,1182.66,0
1993-06-03,1188,1188,1187.97,1187.97,0
1993-06-04,1184.3,1184.32,1184.3,1184.32,0
1993-06-07,1186.5,1186.5,1186.45,1186.45,0
1993-06-08,1197.4,1197.43,1197.4,1197.43,0
1993-06-09,1207.4,1207.44,1207.4,1207.44,0
1993-06-10,1212.9,1212.94,1212.9,1212.94,0
1993-06-11,1213.6,1213.6,1213.55,1213.55,0
1993-06-14,1224.4,1224.44,1224.4,1224.44,0
1993-06-15,1223.2,1223.2,1223.2,1223.2,0
1993-06-16,1236.5,1236.5,1236.47,1236.47,0
1993-06-17,1238.7,1238.7,1238.67,1238.67,0
1993-06-18,1243.6,1243.6,1243.58,1243.58,0
1993-06-21,1243,1243.04,1243,1243.04,0
1993-06-22,1249.5,1249.5,1249.49,1249.49,0
1993-06-23,1253.7,1253.74,1253.7,1253.74,0
1993-06-24,1255.1,1255.13,1255.1,1255.13,0
1993-06-25,1265.5,1265.5,1265.5,1265.5,0
1993-06-28,1268.4,1268.41,1268.4,1268.41,0
1993-06-29,1269.1,1269.1,1269.05,1269.05,0
1993-06-30,1279.5,1279.53,1279.5,1279.53,0
1993-07-01,1292.4,1292.4,1292.36,1292.36,0
1993-07-02,1282.3,1282.3,1282.26,1282.26,0
1993-07-05,1278,1278,1277.98,1277.98,0
1993-07-06,1275.7,1275.7,1275.66,1275.66,0
1993-07-07,1276.3,1276.32,1276.3,1276.32,0
1993-07-08,1285.2,1285.21,1285.2,1285.21,0
1993-07-09,1301.6,1301.6,1301.56,1301.56,0
1993-07-12,1318.3,1318.33,1318.3,1318.33,0
1993-07-13,1328.5,1328.54,1328.5,1328.54,0
1993-07-14,1328.1,1328.13,1328.1,1328.13,0
1993-07-15,1331.5,1331.53,1331.5,1331.53,0
1993-07-16,1327.5,1327.5,1327.45,1327.45,0
1993-07-19,1319.5,1319.5,1319.47,1319.47,0
1993-07-20,1313.2,1313.21,1313.2,1313.21,0
1993-07-22,1301.7,1301.7,1301.65,1301.65,0
1993-07-23,1307,1307.02,1307,1307.02,0
1993-07-26,1307.2,1307.2,1307.18,1307.18,0
1993-07-27,1301.5,1301.5,1301.49,1301.49,0
1993-07-28,1301.7,1301.7,1301.67,1301.67,0
1993-07-29,1300.1,1300.1,1300.01,1300.01,0
1993-07-30,1326.4,1326.4,1326.36,1326.36,0
1993-08-02,1344.6,1344.63,1344.6,1344.63,0
1993-08-03,1342.5,1342.5,1342.46,1342.46,0
1993-08-04,1331.4,1331.44,1331.4,1331.44,0
1993-08-05,1323.5,1323.51,1323.5,1323.51,0
1993-08-06,1342.7,1342.7,1342.69,1342.69,0
1993-08-09,1343.1,1343.14,1343.1,1343.14,0
1993-08-10,1336.9,1336.9,1336.86,1336.86,0
1993-08-11,1349.9,1349.9,1349.87,1349.87,0
1993-08-12,1365.7,1365.7,1365.7,1365.7,0
1993-08-13,1358.1,1358.12,1358.1,1358.12,0
1993-08-17,1357.6,1357.6,1357.59,1357.59,0
1993-08-18,1360.6,1360.6,1360.59,1360.59,0
1993-08-19,1355.1,1355.1,1355.1,1355.1,0
1993-08-20,1346.7,1346.7,1346.69,1346.69,0
1993-08-23,1343.2,1343.2,1343.19,1343.19,0
1993-08-24,1337.1,1337.12,1337.1,1337.12,0
1993-08-25,1335.4,1335.41,1335.4,1335.41,0
1993-08-26,1325.4,1325.4,1325.37,1325.37,0
1993-08-27,1315.1,1315.13,1315.1,1315.13,0
1993-08-30,1306.3,1306.3,1306.25,1306.25,0
1993-08-31,1306.8,1306.8,1306.76,1306.76,0
1993-09-01,1317.4,1317.4,1317.36,1317.36,0
1993-09-02,1315.5,1315.5,1315.5,1315.5,0
1993-09-03,1350.6,1350.64,1350.6,1350.64,0
1993-09-06,1341.5,1341.52,1341.5,1341.52,0
1993-09-07,1333.6,1333.6,1333.56,1333.56,0
1993-09-08,1323.9,1323.9,1323.87,1323.87,0
1993-09-09,1323.9,1323.9,1323.89,1323.89,0
1993-09-10,1320.7,1320.7,1320.65,1320.65,0
1993-09-13,1324.2,1324.2,1324.17,1324.17,0
1993-09-14,1316.5,1316.5,1316.48,1316.48,0
1993-09-15,1317.6,1317.6,1317.55,1317.55,0
1993-09-16,1308,1308.01,1308,1308.01,0
1993-09-17,1301.7,1301.7,1301.66,1301.66,0
1993-09-20,1290.8,1290.84,1290.8,1290.84,0
1993-09-21,1285.7,1285.7,1285.66,1285.66,0
1993-09-22,1278.5,1278.53,1278.5,1278.53,0
1993-09-23,1278.6,1278.61,1278.6,1278.61,0
1993-09-24,1273.7,1273.73,1273.7,1273.73,0
1993-09-27,1282,1282,1281.97,1281.97,0
1993-09-28,1288,1288.01,1288,1288.01,0
1993-09-29,1288.8,1288.8,1288.79,1288.79,0
1993-09-30,1300.1,1300.1,1300.08,1300.08,0
1993-10-01,1313.8,1313.81,1313.8,1313.81,0
1993-10-04,1305.9,1305.9,1305.9,1305.9,0
1993-10-05,1323.5,1323.5,1323.5,1323.5,0
1993-10-06,1331.7,1331.7,1331.67,1331.67,0
1993-10-07,1332.6,1332.6,1332.6,1332.6,0
1993-10-08,1347.1,1347.1,1347.1,1347.1,0
1993-10-11,1350,1350,1349.96,1349.96,0
1993-10-12,1349.4,1349.4,1349.38,1349.38,0
1993-10-13,1348.5,1348.5,1348.45,1348.45,0
1993-10-14,1362.7,1362.71,1362.7,1362.71,0
1993-10-15,1370.9,1370.9,1370.86,1370.86,0
1993-10-18,1381.1,1381.1,1381.05,1381.05,0
1993-10-19,1375.9,1375.9,1375.86,1375.86,0
1993-10-20,1373.2,1373.2,1373.15,1373.15,0
1993-10-21,1373.1,1373.1,1373.05,1373.05,0
1993-10-22,1373.7,1373.71,1373.7,1373.71,0
1993-10-25,1374.5,1374.53,1374.5,1374.53,0
1993-10-26,1372.1,1372.1,1372.08,1372.08,0
1993-10-27,1370.5,1370.51,1370.5,1370.51,0
1993-10-28,1375.6,1375.6,1375.58,1375.58,0
1993-10-29,1381.4,1381.4,1381.38,1381.38,0
1993-11-02,1385.7,1385.7,1385.7,1385.7,0
1993-11-03,1388.9,1388.9,1388.87,1388.87,0
1993-11-04,1392,1392,1391.99,1391.99,0
1993-11-05,1372.2,1372.21,1372.2,1372.21,0
1993-11-08,1361.8,1361.8,1361.77,1361.77,0
1993-11-09,1368,1368.04,1368,1368.04,0
1993-11-10,1367.3,1367.33,1367.3,1367.33,0
1993-11-12,1369.5,1369.5,1369.47,1369.47,0
1993-11-15,1376.3,1376.33,1376.3,1376.33,0
1993-11-16,1375.9,1376.19,1375.9,1376.19,0
1993-11-17,1397.8,1397.8,1397.8,1397.8,0
1993-11-18,1408.8,1408.83,1408.8,1408.83,0
1993-11-19,1405.8,1405.8,1405.8,1405.8,0
1993-11-22,1376.8,1376.8,1376.76,1376.76,0
1993-11-23,1387.3,1387.3,1387.3,1387.3,0
1993-11-24,1384.1,1384.1,1384.1,1384.1,0
1993-11-25,1395.9,1395.9,1395.89,1395.89,0
1993-11-26,1392.2,1392.2,1392.17,1392.17,0
1993-11-29,1387.3,1387.3,1387.29,1387.29,0
1993-11-30,1388.7,1388.7,1388.7,1388.7,0
1993-12-01,1401.8,1401.82,1401.8,1401.82,0
1993-12-02,1407.8,1407.82,1407.8,1407.82,0
1993-12-03,1423.7,1423.7,1423.67,1423.67,0
1993-12-06,1438.4,1438.42,1438.4,1438.42,0
1993-12-07,1430.5,1430.5,1430.45,1430.45,0
1993-12-08,1433.8,1433.8,1433.77,1433.77,0
1993-12-09,1432.1,1432.11,1432.1,1432.11,0
1993-12-10,1428.8,1428.8,1428.78,1428.78,0
1993-12-13,1431.4,1431.4,1431.37,1431.37,0
1993-12-14,1428.1,1428.13,1428.1,1428.13,0
1993-12-15,1426.6,1426.6,1426.59,1426.59,0
1993-12-16,1421,1421,1420.96,1420.96,0
1993-12-17,1421.7,1421.7,1421.68,1421.68,0
1993-12-20,1423.5,1423.54,1423.5,1423.54,0
1993-12-21,1433.6,1433.6,1433.58,1433.58,0
1993-12-22,1442.4,1442.4,1442.4,1442.4,0
1993-12-23,1455.1,1455.11,1455.1,1455.11,0
1993-12-24,1462.4,1462.4,1462.4,1462.4,0
1993-12-28,1473.5,1473.53,1473.5,1473.53,0
1993-12-29,1470.7,1470.71,1470.7,1470.71,0
1993-12-30,1473.1,1473.1,1473.1,1473.1,0
1994-01-03,1481.8,1481.8,1481.78,1481.78,0
1994-01-04,1475.9,1475.9,1475.88,1475.88,0
1994-01-05,1485,1485,1484.97,1484.97,0
1994-01-06,1489.4,1489.41,1489.4,1489.41,0
1994-01-07,1498.2,1498.22,1498.2,1498.22,0
1994-01-10,1496.2,1496.24,1496.2,1496.24,0
1994-01-11,1495,1495.03,1495,1495.03,0
1994-01-12,1489.9,1489.91,1489.9,1489.91,0
1994-01-13,1473.3,1473.3,1473.3,1473.3,0
1994-01-14,1471.5,1471.53,1471.5,1471.53,0
1994-01-17,1476.1,1476.1,1476.1,1476.1,0
1994-01-18,1490.2,1490.24,1490.2,1490.24,0
1994-01-19,1509.7,1509.7,1509.67,1509.67,0
1994-01-20,1501.1,1501.1,1501.1,1501.1,0
1994-01-21,1492.4,1492.41,1492.4,1492.41,0
1994-01-24,1490.7,1490.74,1490.7,1490.74,0
1994-01-25,1499.9,1499.9,1499.9,1499.9,0
1994-01-26,1508.6,1508.62,1508.6,1508.62,0
1994-01-27,1514.6,1514.6,1514.6,1514.6,0
1994-01-28,1516.8,1516.8,1516.75,1516.75,0
1994-01-31,1529.4,1529.44,1529.4,1529.44,0
1994-02-01,1528.6,1528.63,1528.6,1528.63,0
1994-02-02,1522.1,1522.1,1522.1,1522.1,0
1994-02-03,1520.4,1520.4,1520.39,1520.39,0
1994-02-04,1528.8,1528.8,1528.75,1528.75,0
1994-02-07,1527.1,1527.11,1527.1,1527.11,0
1994-02-08,1535.6,1535.6,1535.6,1535.6,0
1994-02-09,1542.7,1542.7,1542.65,1542.65,0
1994-02-10,1535.6,1535.6,1535.6,1535.6,0
1994-02-11,1527.5,1527.5,1527.5,1527.5,0
1994-02-14,1519.6,1519.61,1519.6,1519.61,0
1994-02-15,1523.2,1523.2,1523.17,1523.17,0
1994-02-16,1522.7,1522.7,1522.68,1522.68,0
1994-02-17,1526.5,1526.5,1526.48,1526.48,0
1994-02-18,1526.2,1526.2,1526.19,1526.19,0
1994-02-21,1512.6,1512.6,1512.55,1512.55,0
1994-02-22,1504.5,1504.5,1504.47,1504.47,0
1994-02-23,1511.6,1511.6,1511.59,1511.59,0
1994-02-24,1495.7,1495.74,1495.7,1495.74,0
1994-02-25,1501.8,1501.8,1501.75,1501.75,0
1994-02-28,1515.8,1515.8,1515.8,1515.8,0
1994-03-01,1516.9,1516.9,1516.9,1516.9,0
1994-03-02,1479.9,1479.9,1479.9,1479.9,0
1994-03-03,1479.5,1479.5,1479.49,1479.49,0
1994-03-04,1489.3,1489.3,1489.3,1489.3,0
1994-03-07,1508.3,1508.3,1508.3,1508.3,0
1994-03-08,1510,1510,1509.96,1509.96,0
1994-03-09,1512.6,1512.61,1512.6,1512.61,0
1994-03-10,1515.7,1515.7,1515.68,1515.68,0
1994-03-11,1510.4,1510.41,1510.4,1510.41,0
1994-03-14,1514.3,1514.33,1514.3,1514.33,0
1994-03-15,1514.1,1514.1,1514.07,1514.07,0
1994-03-16,1512.4,1512.4,1512.39,1512.39,0
1994-03-17,1518.1,1518.11,1518.1,1518.11,0
1994-03-18,1511.7,1511.74,1511.7,1511.74,0
1994-03-21,1504.4,1504.4,1504.4,1504.4,0
1994-03-22,1502.6,1502.62,1502.6,1502.62,0
1994-03-23,1505.5,1505.52,1505.5,1505.52,0
1994-03-24,1494.5,1494.5,1494.49,1494.49,0
1994-03-25,1481.8,1481.8,1481.8,1481.8,0
1994-03-28,1481.5,1481.5,1481.48,1481.48,0
1994-03-29,1480.7,1480.7,1480.65,1480.65,0
1994-03-30,1462.8,1462.8,1462.76,1462.76,0
1994-03-31,1464.5,1464.51,1464.5,1464.51,0
1994-04-05,1466,1466,1465.98,1465.98,0
1994-04-06,1468.1,1468.1,1468.08,1468.08,0
1994-04-07,1469.1,1469.13,1469.1,1469.13,0
1994-04-08,1481.7,1481.74,1481.7,1481.74,0
1994-04-11,1486.9,1486.91,1486.9,1486.91,0
1994-04-12,1491.7,1491.7,1491.7,1491.7,0
1994-04-13,1488.9,1488.9,1488.87,1488.87,0
1994-04-14,1483.5,1483.56,1483.5,1483.56,0
1994-04-15,1485.2,1485.2,1485.2,1485.2,0
1994-04-18,1488.6,1488.6,1488.51,1488.51,0
1994-04-19,1477.2,1477.24,1477.2,1477.24,0
1994-04-20,1476.5,1476.5,1476.48,1476.48,0
1994-04-21,1476.5,1476.5,1476.45,1476.45,0
1994-04-22,1495.7,1495.72,1495.7,1495.72,0
1994-04-25,1491.5,1491.5,1491.45,1491.45,0
1994-04-26,1498.8,1498.84,1498.8,1498.84,0
1994-04-27,1514.8,1514.81,1514.8,1514.81,0
1994-04-28,1523.5,1523.54,1523.5,1523.54,0
1994-04-29,1522,1522,1522,1522,0
1994-05-03,1539.4,1539.4,1539.4,1539.4,0
1994-05-04,1540.2,1540.2,1540.17,1540.17,0
1994-05-05,1534,1534,1533.95,1533.95,0
1994-05-06,1527.9,1527.9,1527.89,1527.89,0
1994-05-09,1529.4,1529.42,1529.4,1529.42,0
1994-05-10,1528.9,1528.9,1528.87,1528.87,0
1994-05-11,1533.5,1533.5,1533.45,1533.45,0
1994-05-16,1537.8,1537.8,1537.8,1537.8,0
1994-05-17,1536.3,1536.33,1536.3,1536.33,0
1994-05-18,1539.7,1539.71,1539.7,1539.71,0
1994-05-19,1532.4,1532.4,1532.38,1532.38,0
1994-05-20,1539,1539,1538.96,1538.96,0
1994-05-24,1532.6,1532.6,1532.57,1532.57,0
1994-05-25,1509.3,1509.3,1509.25,1509.25,0
1994-05-26,1504.6,1504.6,1504.56,1504.56,0
1994-05-27,1491.9,1491.9,1491.88,1491.88,0
1994-05-30,1491.4,1491.44,1491.4,1491.44,0
1994-05-31,1488.9,1488.93,1488.9,1488.93,0
1994-06-01,1462.9,1462.9,1462.88,1462.88,0
1994-06-02,1471.7,1471.71,1471.7,1471.71,0
1994-06-03,1457.6,1457.6,1457.56,1457.56,0
1994-06-06,1466.3,1466.3,1466.26,1466.26,0
1994-06-07,1456.5,1456.5,1456.49,1456.49,0
1994-06-08,1472.1,1472.13,1472.1,1472.13,0
1994-06-09,1470.5,1470.54,1470.5,1470.54,0
1994-06-10,1468.9,1468.9,1468.88,1468.88,0
1994-06-13,1464.9,1464.9,1464.88,1464.88,0
1994-06-14,1460.4,1460.4,1460.4,1460.4,0
1994-06-15,1461.8,1461.81,1461.8,1461.81,0
1994-06-16,1451.6,1451.62,1451.6,1451.62,0
1994-06-17,1445.8,1445.81,1445.8,1445.81,0
1994-06-20,1420.3,1420.31,1420.3,1420.31,0
1994-06-21,1409,1409,1408.99,1408.99,0
1994-06-22,1405.2,1405.2,1405.17,1405.17,0
1994-06-23,1409.1,1409.1,1409.08,1409.08,0
1994-06-24,1409.2,1409.2,1409.18,1409.18,0
1994-06-27,1398.2,1398.24,1398.2,1398.24,0
1994-06-28,1404.3,1404.3,1404.25,1404.25,0
1994-06-29,1410.8,1410.8,1410.8,1410.8,0
1994-06-30,1410.5,1410.5,1410.46,1410.46,0
1994-07-01,1402.1,1402.14,1402.1,1402.14,0
1994-07-04,1432.7,1432.7,1432.66,1432.66,0
1994-07-05,1417,1417,1416.97,1416.97,0
1994-07-06,1406.2,1406.23,1406.2,1406.23,0
1994-07-07,1412.4,1412.4,1412.36,1412.36,0
1994-07-08,1406.5,1406.5,1406.48,1406.48,0
1994-07-11,1408.2,1408.2,1408.17,1408.17,0
1994-07-12,1395,1395.03,1395,1395.03,0
1994-07-13,1394,1394,1393.96,1393.96,0
1994-07-14,1404.1,1404.1,1404.08,1404.08,0
1994-07-15,1416,1416.04,1416,1416.04,0
1994-07-18,1415.7,1415.7,1415.65,1415.65,0
1994-07-19,1424.8,1424.84,1424.8,1424.84,0
1994-07-20,1428.5,1428.51,1428.5,1428.51,0
1994-07-22,1433.1,1433.1,1433.06,1433.06,0
1994-07-25,1445.8,1445.8,1445.8,1445.8,0
1994-07-26,1451.9,1451.92,1451.9,1451.92,0
1994-07-27,1450.5,1450.52,1450.5,1450.52,0
1994-07-28,1451.4,1451.44,1451.4,1451.44,0
1994-07-29,1461,1461.03,1461,1461.03,0
1994-08-01,1463.7,1463.7,1463.67,1463.67,0
1994-08-02,1480.6,1480.6,1480.59,1480.59,0
1994-08-03,1479.7,1479.7,1479.67,1479.67,0
1994-08-04,1483.7,1483.7,1483.69,1483.69,0
1994-08-05,1484.9,1484.93,1484.9,1484.93,0
1994-08-08,1485.8,1485.84,1485.8,1485.84,0
1994-08-09,1475.3,1475.31,1475.3,1475.31,0
1994-08-10,1469.6,1469.6,1469.58,1469.58,0
1994-08-11,1466.5,1466.51,1466.5,1466.51,0
1994-08-12,1456,1456.02,1456,1456.02,0
1994-08-16,1456.4,1456.4,1456.37,1456.37,0
1994-08-17,1460.6,1460.6,1460.58,1460.58,0
1994-08-18,1449.5,1449.5,1449.46,1449.46,0
1994-08-19,1447.2,1447.2,1447.2,1447.2,0
1994-08-22,1439.2,1439.2,1439.18,1439.18,0
1994-08-23,1450.8,1450.8,1450.75,1450.75,0
1994-08-24,1456.9,1456.93,1456.9,1456.93,0
1994-08-25,1460.2,1460.22,1460.2,1460.22,0
1994-08-26,1463.8,1463.84,1463.8,1463.84,0
1994-08-29,1479.8,1479.8,1479.79,1479.79,0
1994-08-30,1479,1479,1479,1479,0
1994-08-31,1481.5,1481.53,1481.5,1481.53,0
1994-09-01,1479,1479.04,1479,1479.04,0
1994-09-02,1482.7,1482.73,1482.7,1482.73,0
1994-09-05,1472.6,1472.62,1472.6,1472.62,0
1994-09-06,1464.8,1464.8,1464.76,1464.76,0
1994-09-07,1462.3,1462.3,1462.3,1462.3,0
1994-09-08,1459.7,1459.7,1459.65,1459.65,0
1994-09-09,1454,1454,1453.99,1453.99,0
1994-09-12,1447.6,1447.6,1447.55,1447.55,0
1994-09-13,1438.3,1438.31,1438.3,1438.31,0
1994-09-14,1421.8,1421.8,1421.79,1421.79,0
1994-09-15,1427.8,1427.81,1427.8,1427.81,0
1994-09-16,1423,1423,1422.95,1422.95,0
1994-09-19,1416.7,1416.7,1416.67,1416.67,0
1994-09-20,1403.1,1403.56,1403.1,1403.56,0
1994-09-21,1397.5,1397.5,1397.47,1397.47,0
1994-09-22,1396.8,1396.8,1396.8,1396.8,0
1994-09-23,1397.6,1397.62,1397.6,1397.62,0
1994-09-26,1385.8,1385.81,1385.8,1385.81,0
1994-09-27,1385,1385,1384.95,1384.95,0
1994-09-28,1398.5,1398.5,1398.47,1398.47,0
1994-09-29,1377.3,1377.31,1377.3,1377.31,0
1994-09-30,1376.1,1376.11,1376.1,1376.11,0
1994-10-03,1367.5,1367.53,1367.5,1367.53,0
1994-10-04,1367.6,1367.6,1367.57,1367.57,0
1994-10-05,1338.3,1338.33,1338.3,1338.33,0
1994-10-06,1338.1,1338.1,1338.09,1338.09,0
1994-10-07,1336.4,1336.4,1336.39,1336.39,0
1994-10-10,1351.3,1351.34,1351.3,1351.34,0
1994-10-11,1365.2,1365.2,1365.2,1365.2,0
1994-10-12,1365.5,1365.5,1365.48,1365.48,0
1994-10-13,1379.7,1379.7,1379.68,1379.68,0
1994-10-14,1374,1374,1373.96,1373.96,0
1994-10-17,1381.3,1381.3,1381.26,1381.26,0
1994-10-18,1382.7,1382.7,1382.67,1382.67,0
1994-10-19,1378.4,1378.4,1378.38,1378.38,0
1994-10-20,1372.9,1372.92,1372.9,1372.92,0
1994-10-21,1363,1363.01,1363,1363.01,0
1994-10-24,1364.3,1364.3,1364.28,1364.28,0
1994-10-25,1348.3,1348.3,1348.25,1348.25,0
1994-10-26,1354,1354,1354,1354,0
1994-10-27,1357.1,1357.11,1357.1,1357.11,0
1994-10-28,1371.7,1371.74,1371.7,1371.74,0
1994-10-31,1375.3,1375.3,1375.26,1375.26,0
1994-11-02,1365.4,1365.44,1365.4,1365.44,0
1994-11-03,1381.3,1381.3,1381.22,1381.22,0
1994-11-04,1383.7,1383.7,1383.69,1383.69,0
1994-11-07,1379.7,1379.7,1379.69,1379.69,0
1994-11-08,1377.6,1377.62,1377.6,1377.62,0
1994-11-09,1388.3,1388.33,1388.3,1388.33,0
1994-11-10,1388,1388,1387.99,1387.99,0
1994-11-14,1387.3,1387.31,1387.3,1387.31,0
1994-11-15,1391.6,1391.64,1391.6,1391.64,0
1994-11-16,1393.3,1393.3,1393.25,1393.25,0
1994-11-17,1389.3,1389.3,1389.27,1389.27,0
1994-11-18,1391.5,1391.5,1391.46,1391.46,0
1994-11-21,1397.1,1397.11,1397.1,1397.11,0
1994-11-22,1391.1,1391.11,1391.1,1391.11,0
1994-11-23,1384.1,1384.1,1384.05,1384.05,0
1994-11-24,1393,1393,1392.96,1392.96,0
1994-11-25,1397,1397,1396.97,1396.97,0
1994-11-28,1406.5,1406.52,1406.5,1406.52,0
1994-11-29,1402.2,1402.21,1402.2,1402.21,0
1994-11-30,1409.6,1409.6,1409.56,1409.56,0
1994-12-01,1406.3,1406.32,1406.3,1406.32,0
1994-12-02,1409,1409.02,1409,1409.02,0
1994-12-05,1413.6,1413.63,1413.6,1413.63,0
1994-12-06,1406.3,1406.34,1406.3,1406.34,0
1994-12-07,1405.2,1405.2,1405.17,1405.17,0
1994-12-08,1398.1,1398.1,1398.08,1398.08,0
1994-12-09,1389.4,1389.44,1389.4,1389.44,0
1994-12-12,1384.5,1384.5,1384.45,1384.45,0
1994-12-13,1380.3,1380.33,1380.3,1380.33,0
1994-12-14,1385.9,1385.9,1385.86,1385.86,0
1994-12-15,1383.8,1383.83,1383.8,1383.83,0
1994-12-16,1394.4,1394.44,1394.4,1394.44,0
1994-12-19,1393.8,1393.8,1393.75,1393.75,0
1994-12-20,1387.4,1387.4,1387.39,1387.39,0
1994-12-21,1387.2,1387.23,1387.2,1387.23,0
1994-12-22,1399.4,1399.44,1399.4,1399.44,0
1994-12-23,1404.3,1404.3,1404.28,1404.28,0
1994-12-27,1405.8,1405.8,1405.76,1405.76,0
1994-12-28,1399.7,1399.73,1399.7,1399.73,0
1994-12-29,1389.6,1389.64,1389.6,1389.64,0
1995-01-03,1382.4,1382.4,1382.37,1382.37,0
1995-01-04,1388.2,1388.2,1388.2,1388.2,0
1995-01-05,1382.9,1382.93,1382.9,1382.93,0
1995-01-06,1391.2,1391.22,1391.2,1391.22,0
1995-01-09,1390.5,1390.5,1390.47,1390.47,0
1995-01-10,1383.9,1383.93,1383.9,1383.93,0
1995-01-11,1378.6,1378.61,1378.6,1378.61,0
1995-01-12,1367.9,1367.94,1367.9,1367.94,0
1995-01-13,1364.4,1364.4,1364.4,1364.4,0
1995-01-16,1369.6,1369.6,1369.55,1369.55,0
1995-01-17,1360.3,1360.31,1360.3,1360.31,0
1995-01-18,1361.7,1361.7,1361.68,1361.68,0
1995-01-19,1363.4,1363.4,1363.37,1363.37,0
1995-01-20,1359.6,1359.64,1359.6,1359.64,0
1995-01-23,1347.4,1347.4,1347.36,1347.36,0
1995-01-24,1351.4,1351.4,1351.36,1351.36,0
1995-01-25,1348,1348,1347.99,1347.99,0
1995-01-26,1355.5,1355.5,1355.48,1355.48,0
1995-01-27,1359.5,1359.5,1359.48,1359.48,0
1995-01-30,1358.3,1358.33,1358.3,1358.33,0
1995-01-31,1353.1,1353.1,1353.09,1353.09,0
1995-02-01,1358.1,1358.1,1358.09,1358.09,0
1995-02-02,1362.7,1362.7,1362.67,1362.67,0
1995-02-03,1363.6,1363.63,1363.6,1363.63,0
1995-02-06,1365.4,1365.41,1365.4,1365.41,0
1995-02-07,1358.7,1358.71,1358.7,1358.71,0
1995-02-08,1347.1,1347.1,1347.09,1347.09,0
1995-02-09,1350.5,1350.5,1350.45,1350.45,0
1995-02-10,1358.2,1358.2,1358.15,1358.15,0
1995-02-13,1357.1,1357.14,1357.1,1357.14,0
1995-02-14,1358.4,1358.4,1358.4,1358.4,0
1995-02-15,1358.6,1358.6,1358.55,1358.55,0
1995-02-16,1350.5,1350.52,1350.5,1350.52,0
1995-02-17,1350.5,1350.5,1350.48,1350.48,0
1995-02-20,1343.4,1343.4,1343.35,1343.35,0
1995-02-21,1337.6,1337.6,1337.57,1337.57,0
1995-02-22,1331,1331.03,1331,1331.03,0
1995-02-23,1336.4,1336.41,1336.4,1336.41,0
1995-02-24,1337.5,1337.53,1337.5,1337.53,0
1995-02-27,1329.6,1329.61,1329.6,1329.61,0
1995-02-28,1325.7,1325.74,1325.7,1325.74,0
1995-03-01,1326.9,1326.9,1326.85,1326.85,0
1995-03-02,1321.2,1321.2,1321.18,1321.18,0
1995-03-03,1322.6,1322.6,1322.57,1322.57,0
1995-03-06,1298.5,1298.5,1298.46,1298.46,0
1995-03-07,1276.6,1276.6,1276.58,1276.58,0
1995-03-08,1278.7,1278.7,1278.66,1278.66,0
1995-03-09,1271.5,1271.53,1271.5,1271.53,0
1995-03-10,1282.2,1282.24,1282.2,1282.24,0
1995-03-13,1288.2,1288.2,1288.16,1288.16,0
1995-03-14,1303,1303.04,1303,1303.04,0
1995-03-15,1302.6,1302.64,1302.6,1302.64,0
1995-03-16,1306.7,1306.7,1306.65,1306.65,0
1995-03-17,1312.7,1312.7,1312.69,1312.69,0
1995-03-20,1317.9,1317.9,1317.89,1317.89,0
1995-03-21,1308.1,1308.1,1308.08,1308.08,0
1995-03-22,1299.4,1299.4,1299.38,1299.38,0
1995-03-23,1285.2,1285.24,1285.2,1285.24,0
1995-03-24,1288,1288,1287.99,1287.99,0
1995-03-27,1298,1298,1297.96,1297.96,0
1995-03-28,1292,1292.03,1292,1292.03,0
1995-03-29,1292.5,1292.5,1292.49,1292.49,0
1995-03-30,1311.3,1311.3,1311.26,1311.26,0
1995-03-31,1300.4,1300.44,1300.4,1300.44,0
1995-04-03,1308.7,1308.7,1308.7,1308.7,0
1995-04-04,1325.8,1325.84,1325.8,1325.84,0
1995-04-05,1326.7,1326.7,1326.67,1326.67,0
1995-04-06,1341.5,1341.5,1341.46,1341.46,0
1995-04-07,1353.2,1353.24,1353.2,1353.24,0
1995-04-10,1354.8,1354.8,1354.77,1354.77,0
1995-04-11,1359.2,1359.2,1359.18,1359.18,0
1995-04-12,1365.2,1365.24,1365.2,1365.24,0
1995-04-13,1365.5,1365.5,1365.49,1365.49,0
1995-04-18,1361.7,1361.73,1361.7,1361.73,0
1995-04-19,1363.4,1363.4,1363.35,1363.35,0
1995-04-20,1376,1376,1376,1376,0
1995-04-21,1397.6,1397.6,1397.6,1397.6,0
1995-04-24,1398,1398,1397.97,1397.97,0
1995-04-25,1411.9,1411.93,1411.9,1411.93,0
1995-04-26,1417,1417,1416.97,1416.97,0
1995-04-27,1420,1420,1419.96,1419.96,0
1995-04-28,1424.3,1424.3,1424.28,1424.28,0
1995-05-02,1434.8,1434.8,1434.76,1434.76,0
1995-05-03,1445.9,1445.9,1445.86,1445.86,0
1995-05-04,1457.7,1457.7,1457.7,1457.7,0
1995-05-05,1439.1,1439.14,1439.1,1439.14,0
1995-05-08,1441,1441.01,1441,1441.01,0
1995-05-09,1446,1446.03,1446,1446.03,0
1995-05-10,1448.1,1448.13,1448.1,1448.13,0
1995-05-11,1451.6,1451.6,1451.56,1451.56,0
1995-05-12,1468.7,1468.74,1468.7,1468.74,0
1995-05-15,1466.8,1466.84,1466.8,1466.84,0
1995-05-16,1463.4,1463.4,1463.39,1463.39,0
1995-05-17,1458.4,1458.4,1458.38,1458.38,0
1995-05-18,1455.2,1455.2,1455.18,1455.18,0
1995-05-19,1447.2,1447.2,1447.16,1447.16,0
1995-05-22,1464.5,1464.53,1464.5,1464.53,0
1995-05-23,1462.3,1462.3,1462.28,1462.28,0
1995-05-24,1458.6,1458.6,1458.59,1458.59,0
1995-05-26,1447.9,1447.92,1447.9,1447.92,0
1995-05-29,1442.5,1442.5,1442.46,1442.46,0
1995-05-30,1448.1,1448.1,1448.06,1448.06,0
1995-05-31,1454.3,1454.3,1454.28,1454.28,0
1995-06-01,1460.3,1460.3,1460.26,1460.26,0
1995-06-02,1457.5,1457.5,1457.46,1457.46,0
1995-06-06,1451.4,1451.4,1451.3,1451.3,0
1995-06-07,1443.9,1443.93,1443.9,1443.93,0
1995-06-08,1430.4,1430.41,1430.4,1430.41,0
1995-06-09,1419.6,1419.62,1419.6,1419.62,0
1995-06-12,1412.1,1412.14,1412.1,1412.14,0
1995-06-13,1414.6,1414.6,1414.6,1414.6,0
1995-06-14,1411.5,1411.53,1411.5,1411.53,0
1995-06-15,1418.9,1418.9,1418.86,1418.86,0
1995-06-16,1420.8,1420.82,1420.8,1420.82,0
1995-06-19,1433.5,1433.5,1433.45,1433.45,0
1995-06-20,1440.3,1440.3,1440.29,1440.29,0
1995-06-21,1439.5,1439.5,1439.5,1439.5,0
1995-06-22,1443.9,1443.9,1443.85,1443.85,0
1995-06-23,1434,1434,1433.98,1433.98,0
1995-06-26,1429.7,1429.7,1429.7,1429.7,0
1995-06-27,1436.1,1436.1,1436.1,1436.1,0
1995-06-28,1428,1428,1427.96,1427.96,0
1995-06-29,1434.8,1434.8,1434.76,1434.76,0
1995-06-30,1431.9,1431.9,1431.87,1431.87,0
1995-07-03,1433.3,1433.33,1433.3,1433.33,0
1995-07-04,1438,1438,1437.99,1437.99,0
1995-07-05,1439.1,1439.1,1439.06,1439.06,0
1995-07-06,1435.5,1435.54,1435.5,1435.54,0
1995-07-07,1449.5,1449.5,1449.48,1449.48,0
1995-07-10,1469.4,1469.4,1469.4,1469.4,0
1995-07-11,1479.2,1479.2,1479.16,1479.16,0
1995-07-12,1479.8,1479.8,1479.75,1479.75,0
1995-07-13,1487.6,1487.63,1487.6,1487.63,0
1995-07-14,1482.1,1482.13,1482.1,1482.13,0
1995-07-17,1479.9,1479.9,1479.85,1479.85,0
1995-07-18,1475.9,1475.9,1475.86,1475.86,0
1995-07-19,1468.7,1468.7,1468.7,1468.7,0
1995-07-20,1458.4,1458.4,1458.4,1458.4,0
1995-07-24,1464.5,1464.5,1464.45,1464.45,0
1995-07-25,1470.7,1470.7,1470.68,1470.68,0
1995-07-26,1480.1,1480.13,1480.1,1480.13,0
1995-07-27,1474.6,1474.6,1474.56,1474.56,0
1995-07-28,1472.1,1472.1,1472.05,1472.05,0
1995-07-31,1473.2,1473.2,1473.19,1473.19,0
1995-08-01,1475.3,1475.3,1475.29,1475.29,0
1995-08-02,1491.4,1491.4,1491.39,1491.39,0
1995-08-03,1485,1485,1484.98,1484.98,0
1995-08-04,1490.4,1490.4,1490.35,1490.35,0
1995-08-07,1484.1,1484.12,1484.1,1484.12,0
1995-08-08,1484.7,1484.7,1484.65,1484.65,0
1995-08-09,1479.9,1479.9,1479.85,1479.85,0
1995-08-10,1474,1474,1473.98,1473.98,0
1995-08-11,1470.4,1470.4,1470.36,1470.36,0
1995-08-14,1466.4,1466.4,1466.37,1466.37,0
1995-08-16,1460.2,1460.24,1460.2,1460.24,0
1995-08-17,1460.3,1460.3,1460.27,1460.27,0
1995-08-18,1470.4,1470.42,1470.4,1470.42,0
1995-08-21,1477.1,1477.11,1477.1,1477.11,0
1995-08-22,1478.9,1478.94,1478.9,1478.94,0
1995-08-23,1476.5,1476.5,1476.49,1476.49,0
1995-08-24,1475.2,1475.2,1475.16,1475.16,0
1995-08-25,1471.9,1472.52,1471.9,1472.52,0
1995-08-28,1469.9,1469.9,1469.9,1469.9,0
1995-08-29,1463.9,1463.91,1463.9,1463.91,0
1995-08-30,1469.7,1469.7,1469.67,1469.67,0
1995-08-31,1464.8,1464.81,1464.8,1464.81,0
1995-09-01,1463.9,1463.9,1463.87,1463.87,0
1995-09-04,1464.4,1464.43,1464.4,1464.43,0
1995-09-05,1467.5,1467.5,1467.47,1467.47,0
1995-09-06,1470.4,1470.4,1470.35,1470.35,0
1995-09-07,1474.7,1474.7,1474.66,1474.66,0
1995-09-08,1471.8,1471.8,1471.77,1471.77,0
1995-09-11,1469.6,1469.62,1469.6,1469.62,0
1995-09-12,1469.4,1469.4,1469.37,1469.37,0
1995-09-13,1478.1,1478.1,1478.09,1478.09,0
1995-09-14,1486.5,1486.5,1486.48,1486.48,0
1995-09-15,1489,1489.04,1489,1489.04,0
1995-09-18,1482.3,1482.3,1482.29,1482.29,0
1995-09-19,1484.1,1484.1,1484.05,1484.05,0
1995-09-20,1480.5,1480.51,1480.5,1480.51,0
1995-09-21,1480.9,1480.91,1480.9,1480.91,0
1995-09-22,1465.8,1465.8,1465.75,1465.75,0
1995-09-25,1453,1453,1452.97,1452.97,0
1995-09-26,1465.4,1465.4,1465.37,1465.37,0
1995-09-27,1456.1,1456.1,1456.05,1456.05,0
1995-09-28,1457.9,1457.9,1457.79,1457.79,0
1995-09-29,1461.7,1461.7,1461.66,1461.66,0
1995-10-02,1464.3,1464.3,1464.3,1464.3,0
1995-10-03,1461.9,1461.94,1461.9,1461.94,0
1995-10-04,1450.7,1450.7,1450.67,1450.67,0
1995-10-05,1441.8,1441.81,1441.8,1441.81,0
1995-10-06,1440.2,1440.22,1440.2,1440.22,0
1995-10-09,1432.9,1432.94,1432.9,1432.94,0
1995-10-10,1415,1415,1414.97,1414.97,0
1995-10-11,1415,1415,1414.98,1414.98,0
1995-10-12,1416,1416,1416,1416,0
1995-10-13,1426.1,1426.1,1426.1,1426.1,0
1995-10-16,1424,1424.03,1424,1424.03,0
1995-10-17,1422.7,1422.73,1422.7,1422.73,0
1995-10-18,1422.6,1422.61,1422.6,1422.61,0
1995-10-19,1419,1419,1418.96,1418.96,0
1995-10-20,1420,1420.02,1420,1420.02,0
1995-10-23,1408.8,1408.82,1408.8,1408.82,0
1995-10-24,1414.8,1414.8,1414.78,1414.78,0
1995-10-25,1423.6,1423.6,1423.58,1423.58,0
1995-10-26,1423.7,1423.74,1423.7,1423.74,0
1995-10-27,1415.1,1415.12,1415.1,1415.12,0
1995-10-30,1422.7,1422.72,1422.7,1422.72,0
1995-10-31,1427.2,1427.22,1427.2,1427.22,0
1995-11-02,1430.2,1430.2,1430.17,1430.17,0
1995-11-03,1433.8,1433.8,1433.79,1433.79,0
1995-11-06,1434.7,1434.7,1434.68,1434.68,0
1995-11-07,1432.1,1432.12,1432.1,1432.12,0
1995-11-08,1431.2,1431.2,1431.17,1431.17,0
1995-11-09,1434,1434.04,1434,1434.04,0
1995-11-10,1430.8,1430.83,1430.8,1430.83,0
1995-11-13,1425.2,1425.24,1425.2,1425.24,0
1995-11-14,1432.5,1432.5,1432.46,1432.46,0
1995-11-15,1446.6,1446.64,1446.6,1446.64,0
1995-11-16,1457.8,1457.83,1457.8,1457.83,0
1995-11-17,1459.4,1459.4,1459.4,1459.4,0
1995-11-20,1473.2,1473.24,1473.2,1473.24,0
1995-11-21,1467.7,1467.71,1467.7,1467.71,0
1995-11-22,1466.9,1466.9,1466.9,1466.9,0
1995-11-23,1464.4,1464.43,1464.4,1464.43,0
1995-11-24,1466,1466.01,1466,1466.01,0
1995-11-27,1478.8,1478.8,1478.75,1478.75,0
1995-11-28,1478.4,1478.4,1478.38,1478.38,0
1995-11-29,1481,1481.01,1481,1481.01,0
1995-11-30,1490.3,1490.3,1490.3,1490.3,0
1995-12-01,1510.9,1510.9,1510.87,1510.87,0
1995-12-04,1513.8,1513.8,1513.77,1513.77,0
1995-12-05,1509.6,1509.6,1509.56,1509.56,0
1995-12-06,1505.8,1505.8,1505.79,1505.79,0
1995-12-07,1509.9,1509.9,1509.88,1509.88,0
1995-12-08,1516.4,1516.43,1516.4,1516.43,0
1995-12-11,1539.5,1539.5,1539.47,1539.47,0
1995-12-12,1550.9,1550.9,1550.86,1550.86,0
1995-12-13,1557.4,1557.44,1557.4,1557.44,0
1995-12-14,1557.1,1557.14,1557.1,1557.14,0
1995-12-15,1556.6,1556.6,1556.57,1556.57,0
1995-12-18,1544.9,1544.92,1544.9,1544.92,0
1995-12-19,1536,1536,1536,1536,0
1995-12-20,1543.3,1543.3,1543.26,1543.26,0
1995-12-21,1547.4,1547.43,1547.4,1547.43,0
1995-12-22,1550.8,1550.8,1550.78,1550.78,0
1995-12-27,1554.5,1554.5,1554.46,1554.46,0
1995-12-28,1559.4,1559.44,1559.4,1559.44,0
1995-12-29,1559.6,1559.63,1559.6,1559.63,0
1996-01-02,1575.9,1575.94,1575.9,1575.94,0
1996-01-03,1600.7,1600.7,1600.68,1600.68,0
1996-01-04,1596.6,1596.6,1596.6,1596.6,0
1996-01-05,1600.8,1600.82,1600.8,1600.82,0
1996-01-08,1612,1612,1611.96,1611.96,0
1996-01-09,1624.9,1624.9,1624.87,1624.87,0
1996-01-10,1614.8,1614.8,1614.77,1614.77,0
1996-01-11,1605.5,1605.5,1605.5,1605.5,0
1996-01-12,1613.4,1613.41,1613.4,1613.41,0
1996-01-15,1613.9,1613.94,1613.9,1613.94,0
1996-01-16,1627.3,1627.32,1627.3,1627.32,0
1996-01-17,1632.7,1632.74,1632.7,1632.74,0
1996-01-18,1645,1645.04,1645,1645.04,0
1996-01-19,1662.3,1662.33,1662.3,1662.33,0
1996-01-22,1657.7,1657.71,1657.7,1657.71,0
1996-01-23,1648.9,1648.91,1648.9,1648.91,0
1996-01-24,1663.1,1663.1,1663.06,1663.06,0
1996-01-25,1642.9,1642.9,1642.9,1642.9,0
1996-01-26,1633.2,1633.2,1633.15,1633.15,0
1996-01-29,1657.4,1657.4,1657.38,1657.38,0
1996-01-30,1675.7,1675.7,1675.67,1675.67,0
1996-01-31,1690.2,1690.23,1690.2,1690.23,0
1996-02-01,1715.7,1715.74,1715.7,1715.74,0
1996-02-02,1704.5,1704.53,1704.5,1704.53,0
1996-02-05,1686,1686,1685.99,1685.99,0
1996-02-06,1684.5,1684.51,1684.5,1684.51,0
1996-02-07,1692.2,1692.22,1692.2,1692.22,0
1996-02-08,1685.2,1685.24,1685.2,1685.24,0
1996-02-09,1677.4,1677.4,1677.36,1677.36,0
1996-02-12,1666.7,1666.71,1666.7,1666.71,0
1996-02-13,1663.4,1663.44,1663.4,1663.44,0
1996-02-14,1661.6,1661.61,1661.6,1661.61,0
1996-02-15,1653,1653,1652.98,1652.98,0
1996-02-16,1643.5,1643.5,1643.47,1643.47,0
1996-02-19,1617.2,1617.23,1617.2,1617.23,0
1996-02-20,1597.2,1597.22,1597.2,1597.22,0
1996-02-21,1611.1,1611.1,1611.05,1611.05,0
1996-02-22,1642,1642,1641.95,1641.95,0
1996-02-23,1665.5,1665.52,1665.5,1665.52,0
1996-02-26,1667.3,1667.31,1667.3,1667.31,0
1996-02-27,1669.1,1669.1,1669.05,1669.05,0
1996-02-28,1682.6,1682.6,1682.6,1682.6,0
1996-02-29,1689.9,1689.9,1689.86,1689.86,0
1996-03-01,1710.6,1710.6,1710.6,1710.6,0
1996-03-04,1711.1,1711.13,1711.1,1711.13,0
1996-03-05,1727,1727.04,1727,1727.04,0
1996-03-06,1727.3,1727.3,1727.3,1727.3,0
1996-03-07,1755.7,1755.71,1755.7,1755.71,0
1996-03-08,1748.3,1748.3,1748.26,1748.26,0
1996-03-11,1728.6,1728.6,1728.57,1728.57,0
1996-03-12,1699.1,1699.1,1699.07,1699.07,0
1996-03-13,1700.9,1700.9,1700.85,1700.85,0
1996-03-14,1700.3,1700.31,1700.3,1700.31,0
1996-03-15,1647.8,1647.81,1647.8,1647.81,0
1996-03-18,1662.6,1662.6,1662.59,1662.59,0
1996-03-19,1682,1682.01,1682,1682.01,0
1996-03-20,1682,1682.02,1682,1682.02,0
1996-03-21,1685.8,1685.8,1685.78,1685.78,0
1996-03-22,1671.3,1671.3,1671.25,1671.25,0
1996-03-25,1668.9,1668.9,1668.9,1668.9,0
1996-03-26,1651.4,1651.43,1651.4,1651.43,0
1996-03-27,1654.2,1654.2,1654.15,1654.15,0
1996-03-28,1648.5,1648.5,1648.45,1648.45,0
1996-03-29,1639.4,1639.43,1639.4,1639.43,0
1996-04-01,1680.9,1680.9,1680.89,1680.89,0
1996-04-02,1697.2,1697.2,1697.2,1697.2,0
1996-04-03,1694.2,1694.2,1694.17,1694.17,0
1996-04-04,1692.2,1692.22,1692.2,1692.22,0
1996-04-09,1686.9,1686.9,1686.85,1686.85,0
1996-04-10,1696.5,1696.52,1696.5,1696.52,0
1996-04-11,1700,1700.01,1700,1700.01,0
1996-04-12,1704.1,1704.1,1704.09,1704.09,0
1996-04-15,1716.3,1716.3,1716.26,1716.26,0
1996-04-16,1734.1,1734.1,1734.05,1734.05,0
1996-04-17,1726.2,1726.2,1726.16,1726.16,0
1996-04-18,1724.9,1724.94,1724.9,1724.94,0
1996-04-19,1724.6,1724.63,1724.6,1724.63,0
1996-04-22,1727.6,1727.6,1727.6,1727.6,0
1996-04-23,1719.5,1719.5,1719.49,1719.49,0
1996-04-24,1720.7,1720.7,1720.66,1720.66,0
1996-04-25,1717.7,1717.74,1717.7,1717.74,0
1996-04-26,1727,1727.03,1727,1727.03,0
1996-04-29,1723.3,1723.34,1723.3,1723.34,0
1996-04-30,1721,1721,1721,1721,0
1996-05-02,1731.7,1731.7,1731.65,1731.65,0
1996-05-03,1710,1710.02,1710,1710.02,0
1996-05-06,1713.1,1713.11,1713.1,1713.11,0
1996-05-07,1713.5,1713.54,1713.5,1713.54,0
1996-05-08,1701.6,1701.6,1701.59,1701.59,0
1996-05-09,1694.3,1694.3,1694.25,1694.25,0
1996-05-10,1706.2,1706.2,1706.18,1706.18,0
1996-05-13,1710.2,1710.2,1710.17,1710.17,0
1996-05-14,1719.8,1719.8,1719.75,1719.75,0
1996-05-15,1723.3,1723.33,1723.3,1723.33,0
1996-05-17,1725.4,1725.44,1725.4,1725.44,0
1996-05-20,1741,1741.02,1741,1741.02,0
1996-05-21,1761.4,1761.4,1761.39,1761.39,0
1996-05-22,1771.1,1771.1,1771.1,1771.1,0
1996-05-23,1764.6,1764.62,1764.6,1764.62,0
1996-05-24,1768.2,1768.24,1768.2,1768.24,0
1996-05-28,1773.3,1773.3,1773.26,1773.26,0
1996-05-29,1759,1759.02,1759,1759.02,0
1996-05-30,1741,1741.02,1741,1741.02,0
1996-05-31,1753.4,1753.4,1753.4,1753.4,0
1996-06-03,1747.8,1747.8,1747.76,1747.76,0
1996-06-04,1754.3,1754.31,1754.3,1754.31,0
1996-06-05,1760.9,1760.94,1760.9,1760.94,0
1996-06-06,1757.3,1757.3,1757.29,1757.29,0
1996-06-07,1747.6,1747.63,1747.6,1747.63,0
1996-06-10,1763.5,1763.52,1763.5,1763.52,0
1996-06-11,1764,1764,1763.95,1763.95,0
1996-06-12,1762,1762,1761.96,1761.96,0
1996-06-13,1761.7,1761.7,1761.7,1761.7,0
1996-06-14,1763.6,1763.6,1763.56,1763.56,0
1996-06-17,1763.1,1763.1,1763.1,1763.1,0
1996-06-18,1760.5,1760.51,1760.5,1760.51,0
1996-06-19,1748,1748,1747.99,1747.99,0
1996-06-20,1716.4,1716.4,1716.35,1716.35,0
1996-06-21,1717.4,1717.4,1717.37,1717.37,0
1996-06-24,1728.8,1728.8,1728.79,1728.79,0
1996-06-25,1735.1,1735.1,1735.07,1735.07,0
1996-06-26,1737,1737,1736.98,1736.98,0
1996-06-27,1730.2,1730.2,1730.17,1730.17,0
1996-06-28,1742.9,1742.94,1742.9,1742.94,0
1996-07-01,1757.6,1757.62,1757.6,1757.62,0
1996-07-02,1757.6,1757.6,1757.6,1757.6,0
1996-07-03,1765.5,1765.54,1765.5,1765.54,0
1996-07-04,1761,1761,1761,1761,0
1996-07-05,1750.7,1750.73,1750.7,1750.73,0
1996-07-08,1734.9,1734.92,1734.9,1734.92,0
1996-07-09,1727.8,1727.82,1727.8,1727.82,0
1996-07-10,1715.5,1715.5,1715.45,1715.45,0
1996-07-11,1703.4,1703.4,1703.4,1703.4,0
1996-07-12,1701.1,1701.12,1701.1,1701.12,0
1996-07-15,1694.1,1694.13,1694.1,1694.13,0
1996-07-16,1667.8,1667.8,1667.77,1667.77,0
1996-07-17,1668.4,1668.42,1668.4,1668.42,0
1996-07-18,1681.7,1681.73,1681.7,1681.73,0
1996-07-19,1687.8,1687.8,1687.77,1687.77,0
1996-07-22,1672.5,1672.5,1672.5,1672.5,0
1996-07-23,1673.5,1673.53,1673.5,1673.53,0
1996-07-24,1652.6,1652.6,1652.6,1652.6,0
1996-07-25,1664.3,1664.3,1664.25,1664.25,0
1996-07-26,1671,1671,1670.99,1670.99,0
1996-07-29,1684.1,1684.13,1684.1,1684.13,0
1996-07-30,1682,1682.01,1682,1682.01,0
1996-07-31,1696.9,1696.9,1696.87,1696.87,0
1996-08-01,1714,1714,1714,1714,0
1996-08-02,1727.4,1727.41,1727.4,1727.41,0
1996-08-05,1747.6,1747.61,1747.6,1747.61,0
1996-08-06,1736.6,1736.6,1736.56,1736.56,0
1996-08-07,1748.6,1748.6,1748.55,1748.55,0
1996-08-08,1749,1749.01,1749,1749.01,0
1996-08-09,1750.4,1750.4,1750.36,1750.36,0
1996-08-12,1744.7,1744.7,1744.65,1744.65,0
1996-08-13,1745.3,1745.3,1745.3,1745.3,0
1996-08-14,1743.4,1743.4,1743.37,1743.37,0
1996-08-16,1751.3,1751.32,1751.3,1751.32,0
1996-08-19,1753.3,1753.3,1753.27,1753.27,0
1996-08-20,1760.2,1760.2,1760.15,1760.15,0
1996-08-21,1753.9,1753.92,1753.9,1753.92,0
1996-08-22,1769.7,1769.7,1769.65,1769.65,0
1996-08-23,1767.5,1767.53,1767.5,1767.53,0
1996-08-26,1759,1759.02,1759,1759.02,0
1996-08-27,1751.6,1751.6,1751.55,1751.55,0
1996-08-28,1743.1,1743.1,1743.05,1743.05,0
1996-08-29,1730,1730.03,1730,1730.03,0
1996-08-30,1714.3,1714.31,1714.3,1714.31,0
1996-09-02,1719.5,1719.5,1719.47,1719.47,0
1996-09-03,1717.2,1717.2,1717.16,1717.16,0
1996-09-04,1727.7,1727.74,1727.7,1727.74,0
1996-09-05,1734.4,1734.44,1734.4,1734.44,0
1996-09-06,1735.6,1735.62,1735.6,1735.62,0
1996-09-09,1745.7,1745.7,1745.67,1745.67,0
1996-09-10,1755.6,1755.62,1755.6,1755.62,0
1996-09-11,1753.3,1753.31,1753.3,1753.31,0
1996-09-12,1753.3,1753.3,1753.29,1753.29,0
1996-09-13,1757.9,1757.92,1757.9,1757.92,0
1996-09-16,1760.3,1760.3,1760.28,1760.28,0
1996-09-17,1756.2,1756.2,1756.15,1756.15,0
1996-09-18,1754.7,1754.7,1754.65,1754.65,0
1996-09-19,1750.9,1750.9,1750.87,1750.87,0
1996-09-20,1765.1,1765.1,1765.06,1765.06,0
1996-09-23,1750.6,1750.64,1750.6,1750.64,0
1996-09-24,1750.5,1750.5,1750.46,1750.46,0
1996-09-25,1764.4,1764.43,1764.4,1764.43,0
1996-09-26,1774,1774,1773.98,1773.98,0
1996-09-27,1773.2,1773.21,1773.2,1773.21,0
1996-09-30,1771.2,1771.23,1771.2,1771.23,0
1996-10-01,1779.2,1779.2,1779.16,1779.16,0
1996-10-02,1790.5,1790.52,1790.5,1790.52,0
1996-10-03,1829.9,1829.9,1829.85,1829.85,0
1996-10-04,1794.1,1794.11,1794.1,1794.11,0
1996-10-07,1777.9,1777.92,1777.9,1777.92,0
1996-10-08,1778.1,1778.1,1778.05,1778.05,0
1996-10-09,1769.8,1769.8,1769.75,1769.75,0
1996-10-10,1765.1,1765.13,1765.1,1765.13,0
1996-10-11,1773.4,1773.4,1773.35,1773.35,0
1996-10-14,1774.8,1774.8,1774.78,1774.78,0
1996-10-15,1788.4,1788.4,1788.38,1788.38,0
1996-10-16,1791.1,1791.14,1791.1,1791.14,0
1996-10-17,1798.1,1798.1,1798.06,1798.06,0
1996-10-18,1806.2,1806.2,1806.2,1806.2,0
1996-10-21,1820.9,1820.9,1820.87,1820.87,0
1996-10-22,1823.6,1823.6,1823.55,1823.55,0
1996-10-23,1810.2,1810.2,1810.15,1810.15,0
1996-10-24,1811.2,1811.2,1811.18,1811.18,0
1996-10-25,1810.1,1810.1,1810.07,1810.07,0
1996-10-28,1812,1812.01,1812,1812.01,0
1996-10-29,1802,1802.02,1802,1802.02,0
1996-10-30,1798.7,1798.7,1798.67,1798.67,0
1996-10-31,1795,1795.03,1795,1795.03,0
1996-11-04,1802.2,1802.2,1802.16,1802.16,0
1996-11-05,1810.4,1810.4,1810.36,1810.36,0
1996-11-06,1823.9,1823.91,1823.9,1823.91,0
1996-11-07,1822,1822,1821.95,1821.95,0
1996-11-08,1823.7,1823.7,1823.69,1823.69,0
1996-11-12,1831.6,1831.63,1831.6,1831.63,0
1996-11-13,1837.2,1837.2,1837.17,1837.17,0
1996-11-14,1855.4,1855.41,1855.4,1855.41,0
1996-11-15,1869.5,1869.5,1869.48,1869.48,0
1996-11-18,1872.2,1872.2,1872.17,1872.17,0
1996-11-19,1866.9,1866.91,1866.9,1866.91,0
1996-11-20,1859.4,1859.4,1859.35,1859.35,0
1996-11-21,1863.6,1863.6,1863.55,1863.55,0
1996-11-22,1865.2,1865.21,1865.2,1865.21,0
1996-11-25,1871.9,1871.91,1871.9,1871.91,0
1996-11-26,1880.7,1880.7,1880.7,1880.7,0
1996-11-27,1869.6,1869.6,1869.59,1869.59,0
1996-11-28,1878,1878.03,1878,1878.03,0
1996-11-29,1887.2,1887.24,1887.2,1887.24,0
1996-12-02,1887.7,1887.74,1887.7,1887.74,0
1996-12-03,1896.6,1896.6,1896.55,1896.55,0
1996-12-04,1894.3,1894.3,1894.25,1894.25,0
1996-12-05,1891.1,1891.12,1891.1,1891.12,0
1996-12-06,1871.5,1871.5,1871.46,1871.46,0
1996-12-09,1885.5,1885.5,1885.47,1885.47,0
1996-12-10,1882.1,1882.14,1882.1,1882.14,0
1996-12-11,1871.6,1871.6,1871.55,1871.55,0
1996-12-12,1863,1863,1862.98,1862.98,0
1996-12-13,1847.8,1847.8,1847.77,1847.77,0
1996-12-16,1860.2,1860.2,1860.19,1860.19,0
1996-12-17,1849,1849.03,1849,1849.03,0
1996-12-18,1861.4,1861.4,1861.39,1861.39,0
1996-12-19,1868.6,1868.6,1868.58,1868.58,0
1996-12-20,1885.1,1885.13,1885.1,1885.13,0
1996-12-23,1882.3,1882.34,1882.3,1882.34,0
1996-12-24,1878.4,1878.4,1878.38,1878.38,0
1996-12-27,1893.3,1893.3,1893.27,1893.27,0
1996-12-30,1895.5,1895.5,1895.49,1895.49,0
1997-01-02,1871.1,1871.1,1871.05,1871.05,0
1997-01-03,1889.9,1889.9,1889.89,1889.89,0
1997-01-06,1898.8,1898.8,1898.76,1898.76,0
1997-01-07,1891.9,1891.94,1891.9,1891.94,0
1997-01-08,1904.8,1904.82,1904.8,1904.82,0
1997-01-09,1929.6,1929.62,1929.6,1929.62,0
1997-01-10,1946,1946,1945.99,1945.99,0
1997-01-13,1976.6,1976.6,1976.56,1976.56,0
1997-01-14,1991.5,1991.5,1991.5,1991.5,0
1997-01-15,2005.4,2005.4,2005.37,2005.37,0
1997-01-16,1998.6,1998.6,1998.56,1998.56,0
1997-01-17,2006.8,2006.8,2006.79,2006.79,0
1997-01-20,2022.1,2022.14,2022.1,2022.14,0
1997-01-21,2025,2025,2024.97,2024.97,0
1997-01-22,2047.7,2047.7,2047.67,2047.67,0
1997-01-23,2075.1,2075.1,2075.06,2075.06,0
1997-01-24,2060.6,2060.61,2060.6,2060.61,0
1997-01-27,2044,2044,2043.99,2043.99,0
1997-01-28,2050.4,2050.44,2050.4,2050.44,0
1997-01-29,2031.7,2031.7,2031.67,2031.67,0
1997-01-30,2045.9,2045.9,2045.87,2045.87,0
1997-01-31,2051.5,2051.54,2051.5,2051.54,0
1997-02-03,2053.5,2053.51,2053.5,2053.51,0
1997-02-04,2053.6,2053.6,2053.59,2053.59,0
1997-02-05,2057.5,2057.53,2057.5,2057.53,0
1997-02-06,2063.6,2063.6,2063.6,2063.6,0
1997-02-07,2080.5,2080.5,2080.5,2080.5,0
1997-02-10,2088.6,2088.6,2088.58,2088.58,0
1997-02-11,2080.9,2080.94,2080.9,2080.94,0
1997-02-12,2087.6,2087.63,2087.6,2087.63,0
1997-02-13,2098.9,2098.91,2098.9,2098.91,0
1997-02-14,2098,2098.03,2098,2098.03,0
1997-02-17,2101,2101.04,2101,2101.04,0
1997-02-18,2111.5,2111.51,2111.5,2111.51,0
1997-02-19,2104.7,2104.7,2104.65,2104.65,0
1997-02-20,2103.3,2103.33,2103.3,2103.33,0
1997-02-21,2094.8,2094.8,2094.76,2094.76,0
1997-02-24,2104.5,2104.5,2104.48,2104.48,0
1997-02-25,2138.3,2138.3,2138.3,2138.3,0
1997-02-26,2145.4,2145.43,2145.4,2145.43,0
1997-02-27,2146.6,2146.6,2146.55,2146.55,0
1997-02-28,2142.4,2142.42,2142.4,2142.42,0
1997-03-03,2142.4,2142.43,2142.4,2142.43,0
1997-03-04,2158.1,2158.1,2158.07,2158.07,0
1997-03-05,2171.1,2171.11,2171.1,2171.11,0
1997-03-06,2193.5,2193.53,2193.5,2193.53,0
1997-03-07,2185.8,2185.81,2185.8,2185.81,0
1997-03-10,2205.2,2205.2,2205.2,2205.2,0
1997-03-11,2220.8,2220.8,2220.77,2220.77,0
1997-03-12,2210.6,2210.61,2210.6,2210.61,0
1997-03-13,2191.8,2191.82,2191.8,2191.82,0
1997-03-14,2192.9,2192.9,2192.88,2192.88,0
1997-03-17,2171,2171,2170.95,2170.95,0
1997-03-18,2138.7,2138.7,2138.66,2138.66,0
1997-03-19,2132.1,2132.12,2132.1,2132.12,0
1997-03-20,2077.9,2077.93,2077.9,2077.93,0
1997-03-21,2089.7,2089.73,2089.7,2089.73,0
1997-03-24,2084,2084.03,2084,2084.03,0
1997-03-25,2106.2,2106.2,2106.18,2106.18,0
1997-03-26,2124.4,2124.4,2124.4,2124.4,0
1997-03-27,2146.4,2146.4,2146.37,2146.37,0
1997-04-01,2104.3,2104.3,2104.29,2104.29,0
1997-04-02,2107,2107,2106.98,2106.98,0
1997-04-03,2079.3,2079.3,2079.26,2079.26,0
1997-04-04,2080.7,2080.7,2080.67,2080.67,0
1997-04-07,2115.9,2115.9,2115.85,2115.85,0
1997-04-08,2114.4,2114.43,2114.4,2114.43,0
1997-04-09,2120.8,2120.84,2120.8,2120.84,0
1997-04-10,2120.7,2120.7,2120.69,2120.69,0
1997-04-11,2114.5,2114.52,2114.5,2114.52,0
1997-04-14,2096.3,2096.34,2096.3,2096.34,0
1997-04-15,2129.5,2129.51,2129.5,2129.51,0
1997-04-16,2133.6,2133.6,2133.6,2133.6,0
1997-04-17,2147.3,2147.34,2147.3,2147.34,0
1997-04-18,2171.7,2171.71,2171.7,2171.71,0
1997-04-21,2183.2,2183.2,2183.2,2183.2,0
1997-04-22,2196.4,2196.43,2196.4,2196.43,0
1997-04-23,2209,2209.03,2209,2209.03,0
1997-04-24,2223.5,2223.5,2223.49,2223.49,0
1997-04-25,2202.2,2202.22,2202.2,2202.22,0
1997-04-28,2217.2,2217.2,2217.16,2217.16,0
1997-04-29,2235,2235,2234.98,2234.98,0
1997-04-30,2245.5,2245.51,2245.5,2245.51,0
1997-05-02,2253.8,2253.83,2253.8,2253.83,0
1997-05-05,2254.9,2254.9,2254.87,2254.87,0
1997-05-06,2253.9,2253.9,2253.87,2253.87,0
1997-05-07,2234.8,2234.8,2234.75,2234.75,0
1997-05-09,2226,2226,2225.98,2225.98,0
1997-05-12,2242.4,2242.4,2242.37,2242.37,0
1997-05-13,2242.9,2242.94,2242.9,2242.94,0
1997-05-14,2247.7,2247.7,2247.7,2247.7,0
1997-05-15,2251.3,2251.3,2251.3,2251.3,0
1997-05-16,2240.3,2240.3,2240.3,2240.3,0
1997-05-20,2228,2228,2228,2228,0
1997-05-21,2247.8,2247.83,2247.8,2247.83,0
1997-05-22,2245.5,2245.54,2245.5,2245.54,0
1997-05-23,2267.8,2267.8,2267.78,2267.78,0
1997-05-26,2279,2279.04,2279,2279.04,0
1997-05-27,2275.3,2275.32,2275.3,2275.32,0
1997-05-28,2258.1,2258.12,2258.1,2258.12,0
1997-05-29,2257.8,2257.8,2257.78,2257.78,0
1997-05-30,2247.8,2247.8,2247.77,2247.77,0
1997-06-02,2269.3,2269.31,2269.3,2269.31,0
1997-06-03,2280.7,2280.77,2280.7,2280.77,0
1997-06-04,2284.4,2284.4,2284.4,2284.4,0
1997-06-05,2283.1,2283.1,2283.07,2283.07,0
1997-06-06,2309.9,2309.93,2309.9,2309.93,0
1997-06-09,2339.6,2339.6,2339.6,2339.6,0
1997-06-10,2352.2,2352.2,2352.15,2352.15,0
1997-06-11,2362.7,2362.7,2362.7,2362.7,0
1997-06-12,2391.2,2391.23,2391.2,2391.23,0
1997-06-13,2400.4,2400.4,2400.36,2400.36,0
1997-06-16,2387.4,2387.4,2387.4,2387.4,0
1997-06-17,2360,2360.03,2360,2360.03,0
1997-06-18,2347.6,2347.6,2347.55,2347.55,0
1997-06-19,2345.6,2345.6,2345.6,2345.6,0
1997-06-20,2361.6,2361.64,2361.6,2361.64,0
1997-06-23,2351.6,2351.62,2351.6,2351.62,0
1997-06-24,2355.2,2355.2,2355.19,2355.19,0
1997-06-25,2373.6,2373.6,2373.59,2373.59,0
1997-06-26,2374.8,2374.81,2374.8,2374.81,0
1997-06-27,2373.2,2373.2,2373.17,2373.17,0
1997-06-30,2380.7,2380.7,2380.7,2380.7,0
1997-07-01,2408.6,2408.6,2408.6,2408.6,0
1997-07-02,2444.9,2444.93,2444.9,2444.93,0
1997-07-03,2488.1,2488.1,2488.07,2488.07,0
1997-07-04,2473.2,2473.2,2473.19,2473.19,0
1997-07-07,2504.5,2504.5,2504.47,2504.47,0
1997-07-08,2493.2,2493.21,2493.2,2493.21,0
1997-07-09,2500.2,2500.22,2500.2,2500.22,0
1997-07-10,2486.8,2486.81,2486.8,2486.81,0
1997-07-11,2492.4,2492.41,2492.4,2492.41,0
1997-07-14,2501.3,2501.32,2501.3,2501.32,0
1997-07-15,2489.7,2489.71,2489.7,2489.71,0
1997-07-16,2531.1,2531.11,2531.1,2531.11,0
1997-07-17,2541.4,2541.4,2541.4,2541.4,0
1997-07-18,2494,2494.03,2494,2494.03,0
1997-07-22,2539.5,2539.52,2539.5,2539.52,0
1997-07-23,2601.6,2601.6,2601.56,2601.56,0
1997-07-24,2581.6,2581.6,2581.58,2581.58,0
1997-07-25,2592.8,2592.84,2592.8,2592.84,0
1997-07-28,2621.9,2621.9,2621.9,2621.9,0
1997-07-29,2599.8,2599.8,2599.77,2599.77,0
1997-07-30,2596.4,2596.4,2596.36,2596.36,0
1997-07-31,2579.3,2579.3,2579.3,2579.3,0
1997-08-01,2536,2536.04,2536,2536.04,0
1997-08-04,2470.3,2470.34,2470.3,2470.34,0
1997-08-05,2455.7,2455.72,2455.7,2455.72,0
1997-08-06,2466.2,2466.2,2466.17,2466.17,0
1997-08-07,2479.8,2479.8,2479.77,2479.77,0
1997-08-08,2431.5,2431.5,2431.48,2431.48,0
1997-08-11,2420.6,2420.6,2420.57,2420.57,0
1997-08-12,2452,2452,2451.95,2451.95,0
1997-08-13,2399.1,2399.1,2399.1,2399.1,0
1997-08-14,2417.9,2417.9,2417.87,2417.87,0
1997-08-18,2370.3,2370.3,2370.29,2370.29,0
1997-08-19,2398.7,2398.71,2398.7,2398.71,0
1997-08-20,2423.4,2423.43,2423.4,2423.43,0
1997-08-21,2420.6,2420.6,2420.6,2420.6,0
1997-08-22,2367.3,2367.34,2367.3,2367.34,0
1997-08-25,2360.8,2360.84,2360.8,2360.84,0
1997-08-26,2341.8,2341.82,2341.8,2341.82,0
1997-08-27,2341,2341.02,2341,2341.02,0
1997-08-28,2315.2,2315.24,2315.2,2315.24,0
1997-08-29,2318.8,2318.81,2318.8,2318.81,0
1997-09-01,2354.3,2354.33,2354.3,2354.33,0
1997-09-02,2435.5,2435.5,2435.48,2435.48,0
1997-09-03,2439.5,2439.54,2439.5,2439.54,0
1997-09-04,2435.4,2435.4,2435.35,2435.35,0
1997-09-05,2436.9,2436.9,2436.85,2436.85,0
1997-09-08,2429.3,2429.3,2429.27,2429.27,0
1997-09-09,2405.4,2405.42,2405.4,2405.42,0
1997-09-10,2363.8,2363.8,2363.77,2363.77,0
1997-09-11,2313.7,2313.74,2313.7,2313.74,0
1997-09-12,2315.5,2315.52,2315.5,2315.52,0
1997-09-15,2341.5,2341.5,2341.5,2341.5,0
1997-09-16,2375.4,2375.43,2375.4,2375.43,0
1997-09-17,2379.8,2379.84,2379.8,2379.84,0
1997-09-18,2388.9,2388.9,2388.88,2388.88,0
1997-09-19,2389.4,2389.42,2389.4,2389.42,0
1997-09-22,2414.3,2414.3,2414.17,2414.17,0
1997-09-23,2405.7,2405.7,2405.66,2405.66,0
1997-09-24,2389.7,2389.73,2389.7,2389.73,0
1997-09-25,2390.3,2390.3,2390.29,2390.29,0
1997-09-26,2416.7,2416.7,2416.66,2416.66,0
1997-09-29,2417.4,2417.44,2417.4,2417.44,0
1997-09-30,2437.6,2437.6,2437.6,2437.6,0
1997-10-01,2470.6,2470.6,2470.56,2470.56,0
1997-10-02,2472.9,2472.94,2472.9,2472.94,0
1997-10-03,2507.1,2507.13,2507.1,2507.13,0
1997-10-06,2515.3,2515.3,2515.28,2515.28,0
1997-10-07,2512.9,2512.94,2512.9,2512.94,0
1997-10-08,2502,2502,2501.96,2501.96,0
1997-10-09,2465.9,2465.94,2465.9,2465.94,0
1997-10-10,2428.8,2428.8,2428.8,2428.8,0
1997-10-13,2454.2,2454.21,2454.2,2454.21,0
1997-10-14,2458,2458.02,2458,2458.02,0
1997-10-15,2422.4,2422.42,2422.4,2422.42,0
1997-10-16,2430.1,2430.11,2430.1,2430.11,0
1997-10-17,2389.5,2389.51,2389.5,2389.51,0
1997-10-20,2381.3,2381.3,2381.26,2381.26,0
1997-10-21,2401,2401.02,2401,2401.02,0
1997-10-22,2391.9,2391.9,2391.89,2391.89,0
1997-10-23,2328.4,2328.4,2328.36,2328.36,0
1997-10-24,2305.1,2305.13,2305.1,2305.13,0
1997-10-27,2240.1,2240.11,2240.1,2240.11,0
1997-10-28,2214.2,2214.24,2214.2,2214.24,0
1997-10-29,2312.8,2312.8,2312.75,2312.75,0
1997-10-30,2289.2,2289.2,2289.16,2289.16,0
1997-10-31,2336.8,2336.84,2336.8,2336.84,0
1997-11-03,2384.9,2384.9,2384.9,2384.9,0
1997-11-04,2360.6,2360.6,2360.59,2360.59,0
1997-11-05,2369.7,2369.7,2369.69,2369.69,0
1997-11-06,2332.5,2332.5,2332.47,2332.47,0
1997-11-07,2267.1,2267.1,2267.1,2267.1,0
1997-11-10,2280.8,2280.8,2280.8,2280.8,0
1997-11-12,2282,2282.04,2282,2282.04,0
1997-11-13,2304.4,2304.42,2304.4,2304.42,0
1997-11-14,2316.4,2316.42,2316.4,2316.42,0
1997-11-17,2368,2368,2367.97,2367.97,0
1997-11-18,2378.7,2378.71,2378.7,2378.71,0
1997-11-19,2372.7,2372.7,2372.7,2372.7,0
1997-11-20,2395.6,2395.6,2395.6,2395.6,0
1997-11-21,2419.4,2419.41,2419.4,2419.41,0
1997-11-24,2357.4,2357.44,2357.4,2357.44,0
1997-11-25,2367.4,2367.4,2367.38,2367.38,0
1997-11-26,2386.4,2386.44,2386.4,2386.44,0
1997-11-27,2395.1,2395.1,2395.09,2395.09,0
1997-11-28,2392.8,2392.8,2392.8,2392.8,0
1997-12-01,2454.4,2454.4,2454.4,2454.4,0
1997-12-02,2462.7,2462.74,2462.7,2462.74,0
1997-12-03,2472.7,2472.73,2472.7,2472.73,0
1997-12-04,2484.2,2484.22,2484.2,2484.22,0
1997-12-05,2503.7,2503.74,2503.7,2503.74,0
1997-12-08,2511.7,2511.74,2511.7,2511.74,0
1997-12-09,2487.8,2487.8,2487.75,2487.75,0
1997-12-10,2471.4,2471.4,2471.37,2471.37,0
1997-12-11,2433.3,2433.3,2433.3,2433.3,0
1997-12-12,2434.1,2434.13,2434.1,2434.13,0
1997-12-15,2438,2438.03,2438,2438.03,0
1997-12-16,2476,2476,2475.99,2475.99,0
1997-12-17,2495.8,2495.8,2495.79,2495.79,0
1997-12-18,2487.7,2487.7,2487.67,2487.67,0
1997-12-19,2454.3,2454.34,2454.3,2454.34,0
1997-12-22,2391.5,2391.52,2391.5,2391.52,0
1997-12-23,2369.1,2369.12,2369.1,2369.12,0
1997-12-24,2357.5,2357.5,2357.47,2357.47,0
1997-12-29,2403.7,2403.7,2403.66,2403.66,0
1997-12-30,2418.4,2418.42,2418.4,2418.42,0
1998-01-02,2484.8,2484.83,2484.8,2484.83,0
1998-01-05,2536.4,2536.4,2536.39,2536.39,0
1998-01-06,2525,2525,2525,2525,0
1998-01-07,2515.6,2515.6,2515.55,2515.55,0
1998-01-08,2474.8,2474.8,2474.75,2474.75,0
1998-01-09,2443.6,2443.6,2443.56,2443.56,0
1998-01-12,2405,2405,2405,2405,0
1998-01-13,2441.9,2441.94,2441.9,2441.94,0
1998-01-14,2452.4,2452.44,2452.4,2452.44,0
1998-01-15,2446.7,2446.7,2446.7,2446.7,0
1998-01-16,2483.3,2483.3,2483.3,2483.3,0
1998-01-19,2510.6,2510.6,2510.6,2510.6,0
1998-01-20,2517.5,2517.5,2517.49,2517.49,0
1998-01-21,2531.7,2531.7,2531.69,2531.69,0
1998-01-22,2525.7,2525.7,2525.65,2525.65,0
1998-01-23,2512.9,2512.9,2512.86,2512.86,0
1998-01-26,2525.2,2525.2,2525.15,2525.15,0
1998-01-27,2532.6,2532.63,2532.6,2532.63,0
1998-01-28,2574.7,2574.7,2574.65,2574.65,0
1998-01-29,2578.2,2578.2,2578.19,2578.19,0
1998-01-30,2579.7,2579.7,2579.7,2579.7,0
1998-02-02,2614.1,2614.1,2614.1,2614.1,0
1998-02-03,2609.5,2609.52,2609.5,2609.52,0
1998-02-04,2590.3,2590.34,2590.3,2590.34,0
1998-02-05,2604.5,2604.5,2604.45,2604.45,0
1998-02-06,2625.6,2625.6,2625.55,2625.55,0
1998-02-09,2637.4,2637.4,2637.36,2637.36,0
1998-02-10,2626.8,2626.8,2626.79,2626.79,0
1998-02-11,2644.1,2644.1,2644.07,2644.07,0
1998-02-12,2635.4,2635.4,2635.38,2635.38,0
1998-02-13,2652.8,2652.84,2652.8,2652.84,0
1998-02-16,2654.5,2654.51,2654.5,2654.51,0
1998-02-17,2689.6,2689.6,2689.59,2689.59,0
1998-02-18,2689.4,2689.4,2689.4,2689.4,0
1998-02-19,2680.1,2680.14,2680.1,2680.14,0
1998-02-20,2678.5,2678.51,2678.5,2678.51,0
1998-02-23,2691.4,2691.4,2691.37,2691.37,0
1998-02-24,2704.5,2704.5,2704.45,2704.45,0
1998-02-25,2738,2738.04,2738,2738.04,0
1998-02-26,2746.3,2746.3,2746.27,2746.27,0
1998-02-27,2715.2,2715.2,2715.15,2715.15,0
1998-03-02,2749.4,2749.4,2749.39,2749.39,0
1998-03-03,2741.3,2741.3,2741.28,2741.28,0
1998-03-04,2732.9,2732.9,2732.85,2732.85,0
1998-03-05,2712.2,2712.24,2712.2,2712.24,0
1998-03-06,2764.4,2764.4,2764.36,2764.36,0
1998-03-09,2789.3,2789.3,2789.27,2789.27,0
1998-03-10,2799.9,2799.9,2799.9,2799.9,0
1998-03-11,2824.7,2824.7,2824.68,2824.68,0
1998-03-12,2819.3,2819.3,2819.3,2819.3,0
1998-03-13,2858.4,2858.4,2858.39,2858.39,0
1998-03-16,2884.8,2884.84,2884.8,2884.84,0
1998-03-17,2914,2914,2914,2914,0
1998-03-18,2910.2,2910.21,2910.2,2910.21,0
1998-03-19,2924.9,2924.9,2924.86,2924.86,0
1998-03-20,2967.8,2967.8,2967.79,2967.79,0
1998-03-23,2985.2,2985.2,2985.17,2985.17,0
1998-03-24,3010.4,3010.4,3010.36,3010.36,0
1998-03-25,3041.6,3041.6,3041.59,3041.59,0
1998-03-26,2991.9,2991.94,2991.9,2991.94,0
1998-03-27,2984,2984,2983.98,2983.98,0
1998-03-30,2977,2977,2977,2977,0
1998-03-31,2985.5,2985.52,2985.5,2985.52,0
1998-04-01,3005.8,3005.82,3005.8,3005.82,0
1998-04-02,3030.6,3030.6,3030.56,3030.56,0
1998-04-03,3031.9,3031.9,3031.87,3031.87,0
1998-04-06,3052.9,3052.91,3052.9,3052.91,0
1998-04-07,3036.6,3036.62,3036.6,3036.62,0
1998-04-08,3060.5,3060.54,3060.5,3060.54,0
1998-04-09,3051.8,3051.84,3051.8,3051.84,0
1998-04-14,3077.9,3077.94,3077.9,3077.94,0
1998-04-15,3082.1,3082.1,3082.08,3082.08,0
1998-04-16,3068.3,3068.3,3068.29,3068.29,0
1998-04-17,3085,3085,3084.97,3084.97,0
1998-04-20,3130.4,3130.4,3130.36,3130.36,0
1998-04-21,3137.5,3137.5,3137.49,3137.49,0
1998-04-22,3144.2,3144.24,3144.2,3144.24,0
1998-04-23,3106.1,3106.11,3106.1,3106.11,0
1998-04-24,3086.3,3086.31,3086.3,3086.31,0
1998-04-27,2986.9,2986.9,2986.88,2986.88,0
1998-04-28,3018.36,3018.36,3018.36,3018.36,0
1998-04-29,3015.85,3015.85,3015.85,3015.85,0
1998-04-30,3079.34,3079.34,3079.34,3079.34,0
1998-05-04,3134.55,3134.55,3134.55,3134.55,0
1998-05-05,3097.62,3097.62,3097.62,3097.62,0
1998-05-06,3075.69,3075.69,3075.69,3075.69,0
1998-05-07,3029.47,3029.47,3029.47,3029.47,0
1998-05-08,3059.4,3059.4,3059.4,3059.4,0
1998-05-11,3097.9,3097.9,3097.9,3097.9,0
1998-05-12,3079.63,3079.63,3079.63,3079.63,0
1998-05-13,3111.48,3111.48,3111.48,3111.48,0
1998-05-14,3106.67,3106.67,3106.67,3106.67,0
1998-05-15,3116.93,3116.93,3116.93,3116.93,0
1998-05-18,3107.5,3107.5,3107.5,3107.5,0
1998-05-19,3136.1,3136.1,3136.1,3136.1,0
1998-05-20,3178.53,3178.53,3178.53,3178.53,0
1998-05-22,3193.89,3193.89,3193.89,3193.89,0
1998-05-25,3219.81,3219.81,3219.81,3219.81,0
1998-05-26,3250.3,3250.3,3250.3,3250.3,0
1998-05-27,3203.73,3203.73,3203.73,3203.73,0
1998-05-28,3231.37,3231.37,3231.37,3231.37,0
1998-05-29,3250.72,3250.72,3250.72,3250.72,0
1998-06-02,3263.02,3263.02,3263.02,3263.02,0
1998-06-03,3280.35,3280.35,3280.35,3280.35,0
1998-06-04,3271.24,3271.24,3271.24,3271.24,0
1998-06-05,3321.35,3321.35,3321.35,3321.35,0
1998-06-08,3334.01,3334.01,3334.01,3334.01,0
1998-06-09,3335.22,3335.22,3335.22,3335.22,0
1998-06-10,3333.49,3333.49,3333.49,3333.49,0
1998-06-11,3341.61,3341.61,3341.61,3341.61,0
1998-06-12,3305.88,3305.88,3305.88,3305.88,0
1998-06-15,3252.05,3252.05,3252.05,3252.05,0
1998-06-16,3294.07,3294.07,3294.07,3294.07,0
1998-06-17,3339.12,3339.12,3339.12,3339.12,0
1998-06-18,3329.74,3329.74,3329.74,3329.74,0
1998-06-19,3343.1,3343.1,3343.1,3343.1,0
1998-06-22,3328.63,3328.63,3328.63,3328.63,0
1998-06-23,3334.81,3334.81,3334.81,3334.81,0
1998-06-24,3347.22,3347.22,3347.22,3347.22,0
1998-06-25,3384.64,3384.64,3384.64,3384.64,0
1998-06-26,3387.04,3387.04,3387.04,3387.04,0
1998-06-29,3391.63,3391.63,3391.63,3391.63,0
1998-06-30,3440.54,3440.54,3440.54,3440.54,0
1998-07-01,3533.02,3533.02,3533.02,3533.02,0
1998-07-02,3546.52,3546.52,3546.52,3546.52,0
1998-07-03,3549.19,3549.19,3549.19,3549.19,0
1998-07-06,3532.48,3532.48,3532.48,3532.48,0
1998-07-07,3541.46,3541.46,3541.46,3541.46,0
1998-07-08,3541.98,3541.98,3541.98,3541.98,0
1998-07-09,3546.04,3546.04,3546.04,3546.04,0
1998-07-10,3523.13,3523.13,3523.13,3523.13,0
1998-07-13,3556.09,3556.09,3556.09,3556.09,0
1998-07-14,3620.26,3620.26,3620.26,3620.26,0
1998-07-15,3614.43,3614.43,3614.43,3614.43,0
1998-07-16,3590.66,3590.66,3590.66,3590.66,0
1998-07-17,3600.25,3600.25,3600.25,3600.25,0
1998-07-20,3632.07,3632.07,3632.07,3632.07,0
1998-07-22,3614.82,3614.82,3614.82,3614.82,0
1998-07-23,3562.45,3562.45,3562.45,3562.45,0
1998-07-24,3579.74,3579.74,3579.74,3579.74,0
1998-07-27,3556.58,3556.58,3556.58,3556.58,0
1998-07-28,3581.11,3581.11,3581.11,3581.11,0
1998-07-29,3542.33,3542.33,3542.33,3542.33,0
1998-07-30,3564.41,3564.41,3564.41,3564.41,0
1998-07-31,3499.85,3499.85,3499.85,3499.85,0
1998-08-03,3492.61,3492.61,3492.61,3492.61,0
1998-08-04,3524.24,3524.24,3524.24,3524.24,0
1998-08-05,3472.2,3472.2,3472.2,3472.2,0
1998-08-06,3453.82,3453.82,3453.82,3453.82,0
1998-08-07,3496.35,3496.35,3496.35,3496.35,0
1998-08-10,3469.19,3469.19,3469.19,3469.19,0
1998-08-11,3375.22,3375.22,3375.22,3375.22,0
1998-08-12,3409.74,3409.74,3409.74,3409.74,0
1998-08-13,3401.15,3401.15,3401.15,3401.15,0
1998-08-14,3416.49,3416.49,3416.49,3416.49,0
1998-08-17,3390.23,3390.23,3390.23,3390.23,0
1998-08-18,3441.57,3441.57,3441.57,3441.57,0
1998-08-19,3476.05,3476.05,3476.05,3476.05,0
1998-08-20,3466.56,3466.56,3466.56,3466.56,0
1998-08-21,3383.7,3383.7,3383.7,3383.7,0
1998-08-24,3362.36,3362.36,3362.36,3362.36,0
1998-08-25,3393.9,3393.9,3393.9,3393.9,0
1998-08-26,3350.83,3350.83,3350.83,3350.83,0
1998-08-27,3290.54,3290.54,3290.54,3290.54,0
1998-08-28,3226.54,3226.54,3226.54,3226.54,0
1998-08-31,3172.49,3172.49,3172.49,3172.49,0
1998-09-01,3121.78,3121.78,3121.78,3121.78,0
1998-09-02,3254.68,3254.68,3254.68,3254.68,0
1998-09-03,3225.68,3225.68,3225.68,3225.68,0
1998-09-04,3291.79,3291.79,3291.79,3291.79,0
1998-09-07,3312.71,3312.71,3312.71,3312.71,0
1998-09-08,3364.23,3364.23,3364.23,3364.23,0
1998-09-09,3305.73,3305.73,3305.73,3305.73,0
1998-09-10,3204.93,3204.93,3204.93,3204.93,0
1998-09-11,3171.34,3171.34,3171.34,3171.34,0
1998-09-14,3232.18,3232.18,3232.18,3232.18,0
1998-09-15,3228.12,3228.12,3228.12,3228.12,0
1998-09-16,3222.37,3222.37,3222.37,3222.37,0
1998-09-17,3133.69,3133.69,3133.69,3133.69,0
1998-09-18,3087.68,3087.68,3087.68,3087.68,0
1998-09-21,3008.35,3008.35,3008.35,3008.35,0
1998-09-22,3002.24,3002.24,3002.24,3002.24,0
1998-09-23,3053.62,3053.62,3053.62,3053.62,0
1998-09-24,3041.53,3041.53,3041.53,3041.53,0
1998-09-25,2996.2,2996.2,2996.2,2996.2,0
1998-09-28,3044.88,3044.88,3044.88,3044.88,0
1998-09-29,3034.91,3034.91,3034.91,3034.91,0
1998-09-30,2959.2,2959.2,2959.2,2959.2,0
1998-10-01,2829.67,2829.67,2829.67,2829.67,0
1998-10-02,2739.36,2739.36,2739.36,2739.36,0
1998-10-05,2723.92,2723.92,2723.92,2723.92,0
1998-10-06,2796.21,2796.21,2796.21,2796.21,0
1998-10-07,2817.8,2817.8,2817.8,2817.8,0
1998-10-08,2762.91,2762.91,2762.91,2762.91,0
1998-10-09,2816.29,2816.29,2816.29,2816.29,0
1998-10-12,2944.36,2944.36,2944.36,2944.36,0
1998-10-13,2997.89,2997.89,2997.89,2997.89,0
1998-10-14,3041.04,3041.04,3041.04,3041.04,0
1998-10-15,3100.21,3100.21,3100.21,3100.21,0
1998-10-16,3106.65,3106.65,3106.65,3106.65,0
1998-10-19,3095.17,3095.17,3095.17,3095.17,0
1998-10-20,3170.13,3170.13,3170.13,3170.13,0
1998-10-21,3123.69,3123.69,3123.69,3123.69,0
1998-10-22,3151.72,3151.72,3151.72,3151.72,0
1998-10-23,3107.97,3107.97,3107.97,3107.97,0
1998-10-26,3135.95,3135.95,3135.95,3135.95,0
1998-10-27,3218.21,3218.21,3218.21,3218.21,0
1998-10-28,3172.77,3172.77,3172.77,3172.77,0
1998-10-29,3142.45,3142.45,3142.45,3142.45,0
1998-10-30,3156.09,3156.09,3156.09,3156.09,0
1998-11-02,3231.17,3231.17,3231.17,3231.17,0
1998-11-03,3262.84,3262.84,3262.84,3262.84,0
1998-11-04,3307.72,3307.72,3307.72,3307.72,0
1998-11-05,3257.41,3257.41,3257.41,3257.41,0
1998-11-06,3241.72,3241.72,3241.72,3241.72,0
1998-11-09,3249.89,3249.89,3249.89,3249.89,0
1998-11-10,3184.7,3184.7,3184.7,3184.7,0
1998-11-12,3171.38,3171.38,3171.38,3171.38,0
1998-11-13,3172.27,3172.27,3172.27,3172.27,0
1998-11-16,3183.58,3183.58,3183.58,3183.58,0
1998-11-17,3172.09,3172.09,3172.09,3172.09,0
1998-11-18,3155.05,3155.05,3155.05,3155.05,0
1998-11-19,3175.09,3175.09,3175.09,3175.09,0
1998-11-20,3225.71,3225.71,3225.71,3225.71,0
1998-11-23,3255.64,3255.64,3255.64,3255.64,0
1998-11-24,3245.2,3245.2,3245.2,3245.2,0
1998-11-25,3238.11,3238.11,3238.11,3238.11,0
1998-11-26,3294.2,3294.2,3294.2,3294.2,0
1998-11-27,3313.16,3313.16,3313.16,3313.16,0
1998-11-30,3276.26,3276.26,3276.26,3276.26,0
1998-12-01,3201.81,3201.81,3201.81,3201.81,0
1998-12-02,3222.35,3222.35,3222.35,3222.35,0
1998-12-03,3248.49,3248.49,3248.49,3248.49,0
1998-12-04,3248.92,3248.92,3248.92,3248.92,0
1998-12-07,3278.95,3278.95,3278.95,3278.95,0
1998-12-08,3292.79,3292.79,3292.79,3292.79,0
1998-12-09,3296.26,3296.26,3296.26,3296.26,0
1998-12-10,3267.02,3267.02,3267.02,3267.02,0
1998-12-11,3250.49,3250.49,3250.49,3250.49,0
1998-12-14,3241.75,3241.75,3241.75,3241.75,0
1998-12-15,3308.95,3308.95,3308.95,3308.95,0
1998-12-16,3344.33,3344.33,3344.33,3344.33,0
1998-12-17,3397.48,3397.48,3397.48,3397.48,0
1998-12-18,3416.89,3416.89,3416.89,3416.89,0
1998-12-21,3505.08,3505.08,3505.08,3505.08,0
1998-12-22,3474.79,3474.79,3474.79,3474.79,0
1998-12-23,3458.94,3458.94,3458.94,3458.94,0
1998-12-24,3503.31,3503.31,3503.31,3503.31,0
1998-12-28,3526.61,3526.61,3526.61,3526.61,0
1998-12-29,3531.92,3531.92,3531.92,3531.92,0
1998-12-30,3514.51,3514.51,3514.51,3514.51,0
1999-01-04,3645.94,3645.94,3645.94,3645.94,0
1999-01-05,3679.7,3679.7,3679.7,3679.7,0
1999-01-06,3681.92,3681.92,3681.92,3681.92,0
1999-01-07,3608.86,3608.86,3608.86,3608.86,0
1999-01-08,3573.96,3573.96,3573.96,3573.96,0
1999-01-11,3540.3,3540.3,3540.3,3540.3,0
1999-01-12,3496.83,3496.83,3496.83,3496.83,0
1999-01-13,3415.15,3415.15,3415.15,3415.15,0
1999-01-14,3461.41,3461.41,3461.41,3461.41,0
1999-01-15,3386.29,3386.29,3386.29,3386.29,0
1999-01-18,3486.35,3486.35,3486.35,3486.35,0
1999-01-19,3478.72,3478.72,3478.72,3478.72,0
1999-01-20,3491.13,3491.13,3491.13,3491.13,0
1999-01-21,3441.63,3441.63,3441.63,3441.63,0
1999-01-22,3383.77,3383.77,3383.77,3383.77,0
1999-01-25,3364.86,3364.86,3364.86,3364.86,0
1999-01-26,3377.05,3377.05,3377.05,3377.05,0
1999-01-27,3363.52,3363.52,3363.52,3363.52,0
1999-01-28,3405.91,3405.91,3405.91,3405.91,0
1999-02-08,3446.17,3446.17,3446.17,3446.17,0
1999-02-09,3385.19,3385.19,3385.19,3385.19,0
1999-02-10,3328.73,3328.73,3328.73,3328.73,0
1999-02-11,3353.2,3353.2,3353.2,3353.2,0
1999-02-12,3389.26,3389.26,3389.26,3389.26,0
1999-02-15,3408.03,3408.03,3408.03,3408.03,0
1999-02-16,3403.37,3403.37,3403.37,3403.37,0
1999-02-17,3375.08,3375.08,3375.08,3375.08,0
1999-02-18,3382.28,3382.28,3382.28,3382.28,0
1999-02-19,3416.3,3416.3,3416.3,3416.3,0
1999-02-22,3444.94,3444.94,3444.94,3444.94,0
1999-02-23,3444.3,3444.3,3444.3,3444.3,0
1999-02-24,3405.25,3405.25,3405.25,3405.25,0
1999-02-25,3404.84,3404.84,3404.84,3404.84,0
1999-02-26,3361.88,3361.88,3361.88,3361.88,0
1999-03-01,3300.03,3300.03,3300.03,3300.03,0
1999-03-02,3304.33,3304.33,3304.33,3304.33,0
1999-03-03,3294.41,3294.41,3294.41,3294.41,0
1999-03-04,3282.98,3282.98,3282.98,3282.98,0
1999-03-05,3346.17,3346.17,3346.17,3346.17,0
1999-03-08,3322.45,3322.45,3322.45,3322.45,0
1999-03-09,3305.39,3305.39,3305.39,3305.39,0
1999-03-10,3277.54,3277.54,3277.54,3277.54,0
1999-03-11,3302.18,3302.18,3302.18,3302.18,0
1999-03-12,3319.57,3319.57,3319.57,3319.57,0
1999-03-15,3343.8,3343.8,3343.8,3343.8,0
1999-03-16,3348.24,3348.24,3348.24,3348.24,0
1999-03-17,3342.52,3342.52,3342.52,3342.52,0
1999-03-18,3315.17,3315.17,3315.17,3315.17,0
1999-03-19,3322.49,3322.49,3322.49,3322.49,0
1999-03-22,3290.82,3290.82,3290.82,3290.82,0
1999-03-23,3214.6,3214.6,3214.6,3214.6,0
1999-03-24,3165.75,3165.75,3165.75,3165.75,0
1999-03-25,3235.11,3235.11,3235.11,3235.11,0
1999-03-26,3227.95,3227.95,3227.95,3227.95,0
1999-03-29,3254.37,3254.37,3254.37,3254.37,0
1999-03-30,3260.8,3260.8,3260.8,3260.8,0
1999-03-31,3251.45,3251.45,3251.45,3251.45,0
1999-04-01,3265.25,3265.25,3265.25,3265.25,0
1999-04-06,3299.06,3299.06,3299.06,3299.06,0
1999-04-07,3333.94,3333.94,3333.94,3333.94,0
1999-04-08,3321.41,3321.41,3321.41,3321.41,0
1999-04-09,3330.59,3330.59,3330.59,3330.59,0
1999-04-12,3323.59,3323.59,3323.59,3323.59,0
1999-04-13,3327.75,3327.75,3327.75,3327.75,0
1999-04-14,3330.96,3330.96,3330.96,3330.96,0
1999-04-15,3320.93,3320.93,3320.93,3320.93,0
1999-04-16,3284.59,3284.59,3284.59,3284.59,0
1999-04-19,3301.57,3301.57,3301.57,3301.57,0
1999-04-20,3223.27,3223.27,3223.27,3223.27,0
1999-04-21,3255.71,3255.71,3255.71,3255.71,0
1999-04-22,3254.23,3254.23,3254.23,3254.23,0
1999-04-23,3233.35,3233.35,3233.35,3233.35,0
1999-04-26,3244.67,3244.67,3244.67,3244.67,0
1999-04-27,3257.86,3257.86,3257.86,3257.86,0
1999-04-28,3237.47,3237.47,3237.47,3237.47,0
1999-04-29,3233.43,3233.43,3233.43,3233.43,0
1999-04-30,3227.69,3227.69,3227.69,3227.69,0
1999-05-03,3257.66,3257.66,3257.66,3257.66,0
1999-05-04,3251.54,3251.54,3251.54,3251.54,0
1999-05-05,3232.23,3232.23,3232.23,3232.23,0
1999-05-06,3204.23,3204.23,3204.23,3204.23,0
1999-05-07,3180.46,3180.46,3180.46,3180.46,0
1999-05-10,3204.91,3204.91,3204.91,3204.91,0
1999-05-11,3238.83,3238.83,3238.83,3238.83,0
1999-05-12,3213.39,3213.39,3213.39,3213.39,0
1999-05-14,3159.83,3159.83,3159.83,3159.83,0
1999-05-17,3097.11,3097.11,3097.11,3097.11,0
1999-05-18,3091.8,3091.8,3091.8,3091.8,0
1999-05-19,3154.44,3154.44,3154.44,3154.44,0
1999-05-20,3186.59,3186.59,3186.59,3186.59,0
1999-05-21,3199.12,3199.12,3199.12,3199.12,0
1999-05-25,3176.69,3176.69,3176.69,3176.69,0
1999-05-26,3150.22,3150.22,3150.22,3150.22,0
1999-05-27,3096.99,3096.99,3096.99,3096.99,0
1999-05-28,3107.61,3107.61,3107.61,3107.61,0
1999-05-31,3101.42,3101.42,3101.42,3101.42,0
1999-06-01,3107.16,3107.16,3107.16,3107.16,0
1999-06-02,3076.59,3076.59,3076.59,3076.59,0
1999-06-03,3086.02,3086.02,3086.02,3086.02,0
1999-06-04,3135.04,3135.04,3135.04,3135.04,0
1999-06-07,3167.97,3167.97,3167.97,3167.97,0
1999-06-08,3201.99,3201.99,3201.99,3201.99,0
1999-06-09,3204.87,3204.87,3204.87,3204.87,0
1999-06-10,3159.37,3159.37,3159.37,3159.37,0
1999-06-11,3196.71,3196.71,3196.71,3196.71,0
1999-06-14,3176.36,3176.36,3176.36,3176.36,0
1999-06-15,3191.45,3191.45,3191.45,3191.45,0
1999-06-16,3199.92,3199.92,3199.92,3199.92,0
1999-06-17,3198.9,3198.9,3198.9,3198.9,0
1999-06-18,3226.6,3226.6,3226.6,3226.6,0
1999-06-21,3241.12,3241.12,3241.12,3241.12,0
1999-06-22,3216.58,3216.58,3216.58,3216.58,0
1999-06-23,3153.71,3153.71,3153.71,3153.71,0
1999-06-24,3123.95,3123.95,3123.95,3123.95,0
1999-06-25,3133.72,3133.72,3133.72,3133.72,0
1999-06-28,3150.44,3150.44,3150.44,3150.44,0
1999-06-29,3153.01,3153.01,3153.01,3153.01,0
1999-06-30,3135.16,3135.16,3135.16,3135.16,0
1999-07-01,3151.42,3151.42,3151.42,3151.42,0
1999-07-02,3175.18,3175.18,3175.18,3175.18,0
1999-07-05,3179.55,3179.55,3179.55,3179.55,0
1999-07-06,3147.69,3147.69,3147.69,3147.69,0
1999-07-07,3124.48,3124.48,3124.48,3124.48,0
1999-07-08,3099.85,3099.85,3099.85,3099.85,0
1999-07-09,3122.98,3122.98,3122.98,3122.98,0
1999-07-12,3106.49,3106.49,3106.49,3106.49,0
1999-07-13,3099.57,3099.57,3099.57,3099.57,0
1999-07-14,3143.58,3143.58,3143.58,3143.58,0
1999-07-15,3167.03,3167.03,3167.03,3167.03,0
1999-07-16,3104.69,3104.69,3104.69,3104.69,0
1999-07-19,3111.23,3111.23,3111.23,3111.23,0
1999-07-20,3083.97,3083.97,3083.97,3083.97,0
1999-07-21,3083.97,3083.97,3083.97,3083.97,0
1999-07-22,3064.69,3064.69,3064.69,3064.69,0
1999-07-23,3012.56,3012.56,3012.56,3012.56,0
1999-07-26,2981.22,2981.22,2981.22,2981.22,0
1999-07-27,3008.83,3008.83,3008.83,3008.83,0
1999-07-28,3052.94,3052.94,3052.94,3052.94,0
1999-07-29,2991.06,2991.06,2991.06,2991.06,0
1999-07-30,3026.58,3026.58,3026.58,3026.58,0
1999-08-02,2990.64,2990.64,2990.64,2990.64,0
1999-08-03,2948.06,2948.06,2948.06,2948.06,0
1999-08-04,2945.02,2945.02,2945.02,2945.02,0
1999-08-05,2883.5,2883.5,2883.5,2883.5,0
1999-08-06,2885.14,2885.14,2885.14,2885.14,0
1999-08-09,2905.71,2905.71,2905.71,2905.71,0
1999-08-10,2865.59,2865.59,2865.59,2865.59,0
1999-08-11,2885.55,2885.55,2885.55,2885.55,0
1999-08-12,2943.64,2943.64,2943.64,2943.64,0
1999-08-13,3029.47,3029.47,3029.47,3029.47,0
1999-08-16,3051.05,3051.05,3051.05,3051.05,0
1999-08-17,3090.79,3090.79,3090.79,3090.79,0
1999-08-18,3119.01,3119.01,3119.01,3119.01,0
1999-08-19,3088.54,3088.54,3088.54,3088.54,0
1999-08-20,3108.59,3108.59,3108.59,3108.59,0
1999-08-23,3166.45,3166.45,3166.45,3166.45,0
1999-08-24,3144.67,3144.67,3144.67,3144.67,0
1999-08-25,3201.73,3201.73,3201.73,3201.73,0
1999-08-26,3232.93,3232.93,3232.93,3232.93,0
1999-08-27,3236.03,3236.03,3236.03,3236.03,0
1999-08-30,3237.77,3237.77,3237.77,3237.77,0
1999-08-31,3207.23,3207.23,3207.23,3207.23,0
1999-09-01,3188.54,3188.54,3188.54,3188.54,0
1999-09-02,3126.37,3126.37,3126.37,3126.37,0
1999-09-03,3178.78,3178.78,3178.78,3178.78,0
1999-09-06,3201.64,3201.64,3201.64,3201.64,0
1999-09-07,3186.83,3186.83,3186.83,3186.83,0
1999-09-08,3199.6,3199.6,3199.6,3199.6,0
1999-09-09,3219.97,3219.97,3219.97,3219.97,0
1999-09-10,3224.94,3224.94,3224.94,3224.94,0
1999-09-13,3204.88,3204.88,3204.88,3204.88,0
1999-09-14,3198.01,3198.01,3198.01,3198.01,0
1999-09-15,3194.31,3194.31,3194.31,3194.31,0
1999-09-16,3220.4,3220.4,3220.4,3220.4,0
1999-09-17,3252.09,3252.09,3252.09,3252.09,0
1999-09-20,3232.99,3232.99,3232.99,3232.99,0
1999-09-21,3200.24,3200.24,3200.24,3200.24,0
1999-09-22,3181.54,3181.54,3181.54,3181.54,0
1999-09-23,3169.72,3169.72,3169.72,3169.72,0
1999-09-24,3151.48,3151.48,3151.48,3151.48,0
1999-09-27,3171.22,3171.22,3171.22,3171.22,0
1999-09-28,3132.68,3132.68,3132.68,3132.68,0
1999-09-29,3092.19,3092.19,3092.19,3092.19,0
1999-09-30,3074.67,3074.67,3074.67,3074.67,0
1999-10-01,3033.85,3033.85,3033.85,3033.85,0
1999-10-04,3004.37,3004.37,3004.37,3004.37,0
1999-10-05,3021.34,3021.34,3021.34,3021.34,0
1999-10-06,3024.64,3024.64,3024.64,3024.64,0
1999-10-07,3059.03,3059.03,3059.03,3059.03,0
1999-10-08,3049.72,3049.72,3049.72,3049.72,0
1999-10-11,3026.55,3026.55,3026.55,3026.55,0
1999-10-12,3005.79,3005.79,3005.79,3005.79,0
1999-10-13,2982.02,2982.02,2982.02,2982.02,0
1999-10-14,2995.24,2995.24,2995.24,2995.24,0
1999-10-15,2962.6,2962.6,2962.6,2962.6,0
1999-10-18,2910.27,2910.27,2910.27,2910.27,0
1999-10-19,2960.7,2960.7,2960.7,2960.7,0
1999-10-20,2986.23,2986.23,2986.23,2986.23,0
1999-10-21,2980.84,2980.84,2980.84,2980.84,0
1999-10-22,3000.13,3000.13,3000.13,3000.13,0
1999-10-25,2962.77,2962.77,2962.77,2962.77,0
1999-10-26,2960.03,2960.03,2960.03,2960.03,0
1999-10-27,2974.48,2974.48,2974.48,2974.48,0
1999-10-28,3014.73,3014.73,3014.73,3014.73,0
1999-10-29,3085.62,3085.62,3085.62,3085.62,0
1999-11-02,3102.32,3102.32,3102.32,3102.32,0
1999-11-03,3143.34,3143.34,3143.34,3143.34,0
1999-11-04,3199.25,3199.25,3199.25,3199.25,0
1999-11-05,3248.29,3248.29,3248.29,3248.29,0
1999-11-08,3244.05,3244.05,3244.05,3244.05,0
1999-11-09,3261.36,3261.36,3261.36,3261.36,0
1999-11-10,3284.42,3284.42,3284.42,3284.42,0
1999-11-12,3354.22,3354.22,3354.22,3354.22,0
1999-11-15,3361.58,3361.58,3361.58,3361.58,0
1999-11-16,3393.86,3393.86,3393.86,3393.86,0
1999-11-17,3388.99,3388.99,3388.99,3388.99,0
1999-11-18,3392.29,3392.29,3392.29,3392.29,0
1999-11-19,3329.05,3329.05,3329.05,3329.05,0
1999-11-22,3273.9,3273.9,3273.9,3273.9,0
1999-11-23,3245.11,3245.11,3245.11,3245.11,0
1999-11-24,3196.72,3196.72,3196.72,3196.72,0
1999-11-25,3246.66,3246.66,3246.66,3246.66,0
1999-11-26,3185.94,3185.94,3185.94,3185.94,0
1999-11-29,3163.74,3163.74,3163.74,3163.74,0
1999-11-30,3140.19,3140.19,3140.19,3140.19,0
1999-12-01,3142.22,3142.22,3142.22,3142.22,0
1999-12-02,3188.12,3188.12,3188.12,3188.12,0
1999-12-03,3262.5,3262.5,3262.5,3262.5,0
1999-12-06,3248.61,3266.15,3221.74,3234.5,0
1999-12-07,3243.52,3250.7,3192,3207.54,0
1999-12-08,3183.1,3197.34,3159.34,3159.34,0
1999-12-09,3171.32,3173.96,3123.04,3127.25,0
1999-12-10,3142.2,3143.62,3095.94,3122.45,0
1999-12-13,3158.49,3198.8,3150.92,3190,0
1999-12-14,3178.58,3207.37,3159.08,3163.03,0
1999-12-15,3154.85,3177.24,3126.94,3177.16,0
1999-12-16,3176.03,3192.54,3153.77,3158.5,0
1999-12-17,3165.5,3205.11,3148.44,3177.71,0
1999-12-20,3174.9,3206.04,3173.92,3185.21,0
1999-12-21,3179.25,3182.48,3136.68,3150.94,0
1999-12-22,3165.93,3186.58,3156.62,3186.24,0
1999-12-23,3197.02,3259.81,3196.03,3249.31,0
1999-12-24,3260.52,3322.29,3250.11,3321.49,0
1999-12-27,3317.24,3362.34,3287,3295.7,0
1999-12-28,3300.2,3307.68,3267.46,3288.97,0
1999-12-29,3295.39,3306.76,3278.93,3302.77,0
1999-12-30,3319.01,3361.44,3309.71,3340.43,0
2000-01-03,3387.87,3418.79,3311.05,3311.05,0
2000-01-04,3260.36,3281.5,3157.48,3188.09,0
2000-01-05,3109.11,3135.73,3051.57,3057.53,0
2000-01-06,3097.27,3097.31,3032.09,3061.09,0
2000-01-07,3110.47,3139.26,3098.59,3138.55,0
2000-01-10,3183.33,3212.98,3173.14,3203.75,0
2000-01-11,3207,3207.37,3138.75,3148.9,0
2000-01-12,3116.19,3131.5,3099.27,3110.25,0
2000-01-13,3139.03,3140.08,3113.27,3133.58,0
2000-01-14,3128.26,3164.64,3107.54,3128.5,0
2000-01-17,3136.2,3137.93,3072.29,3074.18,0
2000-01-18,3051.26,3062.75,2949.86,2972.1,0
2000-01-19,2949.07,2988.75,2949.07,2977.53,0
2000-01-20,2995.37,3015.99,2963.78,2971.57,0
2000-01-21,2973.97,2974.72,2927.77,2930.97,0
2000-01-24,2960.31,2974.83,2924.14,2925.35,0
2000-01-25,2901.39,2909.82,2852.89,2857.82,0
2000-01-26,2911.63,2917.75,2865.84,2878.83,0
2000-01-27,2908.53,2922.2,2877.07,2891.47,0
2000-01-28,2898,2905.68,2872.54,2884.6,0
2000-01-31,2865.33,2875.49,2794,2806.29,0
2000-02-01,2832.42,2841.58,2786.03,2786.03,0
2000-02-02,2800.78,2848.47,2780.42,2789.58,0
2000-02-03,2803.53,2889.17,2800.57,2888.4,0
2000-02-04,2897.55,2938.88,2889.15,2924.13,0
2000-02-07,2914.61,2919.32,2879.4,2891.62,0
2000-02-08,2900.7,2918.06,2896.45,2910.99,0
2000-02-09,2904.85,2915.17,2806.53,2815.06,0
2000-02-10,2785.27,2802.98,2730.73,2741.63,0
2000-02-11,2760.11,2769.93,2644.78,2769.49,0
2000-02-14,2773.89,2861.62,2773.76,2839.91,0
2000-02-15,2845.46,2878.49,2828.86,2832.35,0
2000-02-16,2849.16,2856.6,2822.73,2830.28,0
2000-02-17,2838.03,2843.22,2792.38,2820.69,0
2000-02-18,2821.13,2841,2791.14,2800.1,0
2000-02-21,2783.54,2819.39,2755.13,2780.48,0
2000-02-22,2786.04,2802.82,2681.42,2721.34,0
2000-02-23,2723.31,2748.28,2659.91,2730,0
2000-02-24,2772.59,2803.02,2757.94,2765.79,0
2000-02-25,2772.52,2774.68,2727.13,2761.46,0
2000-02-28,2756.38,2768.57,2703.51,2727.49,0
2000-02-29,2724.76,2746.48,2685.23,2746.08,0
2000-03-01,2753.21,2792,2727.17,2756.03,0
2000-03-02,2756.48,2793.47,2752.22,2756.07,0
2000-03-03,2769.79,2781.24,2740.09,2746.84,0
2000-03-06,2747.91,2756.76,2657.2,2733.43,0
2000-03-07,2733.43,2742.97,2681.16,2698.78,0
2000-03-08,2687.05,2726.53,2670.89,2690.06,0
2000-03-09,2706.56,2712.12,2644.59,2655.65,0
2000-03-10,2647.43,2651.82,2577.65,2594.07,0
2000-03-13,2601.31,2601.31,2521.04,2532.24,0
2000-03-14,2539.96,2584.32,2521.11,2579.05,0
2000-03-15,2589.13,2734.84,2589.13,2721.82,0
2000-03-16,2785.25,2977.1,2785.04,2906.66,0
2000-03-17,2955.98,2971.23,2789.39,2835.08,0
2000-03-20,2867.17,2873.53,2838,2852.02,0
2000-03-21,2846.98,2855.09,2764.87,2800.39,0
2000-03-22,2810.44,2891.48,2802.55,2891,0
2000-03-23,2908.72,2941.1,2888.7,2907.93,0
2000-03-24,2921.09,2949.29,2897.19,2919.33,0
2000-03-27,2922.09,2923.12,2816.94,2821.42,0
2000-03-28,2838.63,2851.84,2812.82,2851.84,0
2000-03-29,2837.04,2860.24,2816.19,2826.82,0
2000-03-30,2830.21,2830.35,2758.16,2778.29,0
2000-03-31,2779.76,2782.24,2748.23,2777.84,0
2000-04-03,2795.33,2834.76,2784.18,2824.12,0
2000-04-04,2861.04,2914.05,2854.41,2900.06,0
2000-04-05,2907.88,2934.8,2792.19,2885.79,0
2000-04-06,2880.15,2898.22,2850.61,2898.22,0
2000-04-07,2880.2,2900.9,2860.43,2868.17,0
2000-04-10,2862.27,2888.34,2855.37,2861.37,0
2000-04-11,2868.71,2919.52,2861.63,2913.37,0
2000-04-12,2934.12,2991.02,2930.39,2970.73,0
2000-04-13,2957.85,3015.16,2944.07,2994.05,0
2000-04-14,2998.45,3034.5,2948.38,2951.14,0
2000-04-17,2857.26,2925.38,2827.76,2897.1,0
2000-04-18,2940.75,2952.22,2908.62,2934.8,0
2000-04-19,2948.86,2957.81,2867.29,2881.72,0
2000-04-20,2886.47,2891.42,2814.19,2843.73,0
2000-04-25,2852.09,2858.71,2809.55,2830.36,0
2000-04-26,2844.05,2876.72,2844.05,2871.4,0
2000-04-27,2881.15,2901.24,2802.84,2825.21,0
2000-04-28,2851.49,2856.82,2813.28,2813.28,0
2000-05-02,2842.05,2868.47,2829.88,2835.53,0
2000-05-03,2837.07,2858.29,2816.94,2837.84,0
2000-05-04,2835.96,2837.76,2807.32,2834.13,0
2000-05-05,2836.46,2860.81,2785.3,2822.48,0
2000-05-08,2829.86,2840.03,2809.36,2816.45,0
2000-05-09,2814.21,2851.49,2812.98,2840.12,0
2000-05-10,2845.71,2878.07,2821.76,2827.87,0
2000-05-11,2820.02,2833.59,2781.64,2832.96,0
2000-05-12,2818.67,2847.39,2817.47,2840.57,0
2000-05-15,2841.19,2884.16,2836.48,2872.77,0
2000-05-16,2881.33,2901.58,2880.67,2898.5,0
2000-05-17,2900.76,2904.56,2870.82,2901.48,0
2000-05-18,2880.94,2923.43,2880.94,2916.07,0
2000-05-19,2914.99,2923.88,2874.03,2885.8,0
2000-05-22,2874.76,2902.22,2873.65,2885.89,0
2000-05-23,2892.14,2926.98,2886.35,2898.76,0
2000-05-24,2886.81,2910.59,2884.55,2900.92,0
2000-05-25,2909.18,2920.53,2894.79,2909.34,0
2000-05-26,2861.68,2869.98,2838.48,2841.87,0
2000-05-29,2844,2862.02,2844,2860.72,0
2000-05-30,2860.07,2901.1,2857.15,2884.46,0
2000-05-31,2892.66,2893.19,2846.21,2849.43,0
2000-06-02,2854.97,2902.87,2851.05,2895.37,0
2000-06-05,2908.06,2913.19,2885.89,2891.73,0
2000-06-06,2898.92,2913.6,2884.25,2898.45,0
2000-06-07,2902.15,2902.15,2884.88,2898.75,0
2000-06-08,2879.28,2900.07,2842.97,2857.34,0
2000-06-09,2862.19,2891.41,2854.98,2880.24,0
2000-06-13,2887.25,2915.08,2879.52,2914.72,0
2000-06-14,2918.79,2918.79,2877.54,2886.5,0
2000-06-15,2888.56,2920.83,2885.2,2906.34,0
2000-06-16,2909.98,2936.1,2909.98,2922.5,0
2000-06-19,2920.5,2932.77,2880.97,2895.31,0
2000-06-20,2902.76,2910.6,2872.08,2900.04,0
2000-06-21,2894.33,2906.05,2880.31,2899.12,0
2000-06-22,2899.54,2919.27,2890.26,2909.9,0
2000-06-23,2884.86,2906.99,2884.86,2891.01,0
2000-06-26,2888.78,2907.98,2883.98,2890.43,0
2000-06-27,2894.03,2916.86,2894.03,2910.33,0
2000-06-28,2913.54,2913.54,2894.98,2908.08,0
2000-06-29,2901.03,2921.16,2894.79,2903.58,0
2000-06-30,2917.46,2957.76,2904.14,2953.28,0
2000-07-03,2949.72,2978.83,2947.28,2954.64,0
2000-07-04,2951,2977.39,2951,2955.46,0
2000-07-05,2963.88,2976.75,2945.6,2967.86,0
2000-07-06,2972.06,2973.71,2945.57,2953.06,0
2000-07-07,2954.28,2986.66,2928.05,2977.72,0
2000-07-10,3001.05,3013.49,2979.93,2996.43,0
2000-07-11,2999.61,3017.01,2974.06,3016.93,0
2000-07-12,3010.14,3039.87,3005.75,3030.84,0
2000-07-13,3034.21,3039.78,3019.56,3027.36,0
2000-07-14,3020.25,3054.71,3012.6,3013.9,0
2000-07-17,3022.22,3029.32,3007.03,3021.05,0
2000-07-18,3019.05,3025.48,3004.14,3014.61,0
2000-07-19,3011.97,3015.22,2994.42,3000.64,0
2000-07-20,2992.49,3029.44,2988.99,3024.89,0
2000-07-24,2999.6,3045.48,2998.9,3031.56,0
2000-07-25,3022.4,3041.93,3018.66,3039.62,0
2000-07-26,3048.81,3049.22,3035.11,3037.16,0
2000-07-27,3040.05,3078.92,3032.11,3059.78,0
2000-07-28,3046.05,3069.2,3046.05,3060.17,0
2000-07-31,3049.87,3068.66,3039.25,3068.61,0
2000-08-01,3063.12,3068.01,3040.49,3050.49,0
2000-08-02,3042.36,3055.29,3033.34,3054.93,0
2000-08-03,3048.46,3055.84,3038.42,3045.17,0
2000-08-04,3047.62,3089.78,3046.94,3086.45,0
2000-08-07,3076.3,3115.59,3072.64,3112.43,0
2000-08-08,3115.12,3139.75,3104.94,3132.66,0
2000-08-09,3140.1,3171.61,3132.39,3164.96,0
2000-08-10,3163.59,3173.85,3154.58,3163.84,0
2000-08-11,3158.17,3197.33,3152.47,3180.15,0
2000-08-14,3184.37,3200.9,3182.04,3190.32,0
2000-08-15,3193.17,3203.16,3175.51,3185.57,0
2000-08-16,3172.75,3196.69,3172.72,3185.27,0
2000-08-17,3179.59,3184.8,3145.67,3154.83,0
2000-08-18,3161.35,3168.58,3136.9,3153.9,0
2000-08-21,3155.79,3174.5,3148,3174.5,0
2000-08-22,3167.7,3172.99,3152.07,3160.74,0
2000-08-23,3151.56,3173.64,3143.41,3162.3,0
2000-08-24,3153.52,3173.84,3151.07,3164.76,0
2000-08-25,3161.82,3191.97,3154.75,3162.99,0
2000-08-28,3161.08,3172.79,3149.27,3172.03,0
2000-08-29,3179.29,3192.73,3158.58,3161.02,0
2000-08-30,3151.9,3159.88,3129.3,3134.8,0
2000-08-31,3135.27,3143.46,3115.03,3132.52,0
2000-09-01,3136.56,3148.73,3106.95,3125.41,0
2000-09-04,3139.09,3148.35,3113.61,3121.96,0
2000-09-05,3120.48,3122.62,3082.86,3102.87,0
2000-09-06,3102.79,3114.52,3096.49,3103.66,0
2000-09-07,3095.32,3101.56,3065.66,3071.21,0
2000-09-08,3074.46,3081.58,3039.26,3049.34,0
2000-09-11,3040.36,3049.06,3014.04,3048.71,0
2000-09-12,3047.9,3070.31,3045.59,3048.86,0
2000-09-13,3050.02,3053.48,3028.88,3049.59,0
2000-09-14,3042.43,3059.06,3031.43,3046.69,0
2000-09-15,3044.55,3045.34,3014.58,3022.05,0
2000-09-18,3027.26,3027.26,2975.63,2986.49,0
2000-09-19,2983.12,2983.13,2942.89,2953.51,0
2000-09-20,2958.15,2990.11,2958.15,2975.05,0
2000-09-21,2972.41,2995.22,2957.27,2976.6,0
2000-09-22,2973.03,2980.67,2942.74,2973.68,0
2000-09-25,2993.94,3000.25,2971.89,2974.83,0
2000-09-26,2969.55,2983.46,2963.34,2979.19,0
2000-09-27,2975.34,3019.22,2972.76,3007.82,0
2000-09-28,3012.26,3030.98,3007.37,3018.07,0
2000-09-29,3031.15,3070.77,3021.96,3056.01,0
2000-10-02,3039.17,3096.21,3031.57,3091.1,0
2000-10-03,3087.33,3115.6,3086.71,3094.86,0
2000-10-04,3089.24,3110.39,3078.02,3089.16,0
2000-10-05,3084.24,3106.63,3083.94,3094.32,0
2000-10-06,3084.51,3114.24,3060.32,3060.32,0
2000-10-09,3060.32,3060.32,2993.91,3007.02,0
2000-10-10,3007.57,3033.3,2998.29,3012.29,0
2000-10-11,3000.64,3009.28,2989.13,3005.85,0
2000-10-12,3000.49,3032.08,2958.28,2988.35,0
2000-10-13,2961.04,3011.5,2952.09,3011.43,0
2000-10-16,3022.4,3052.19,3022.31,3038.36,0
2000-10-17,3033.01,3042.66,3005.22,3006.17,0
2000-10-18,3007.42,3016.23,2951.55,3007.88,0
2000-10-19,2999.97,3030.08,2999.97,3022.25,0
2000-10-20,3014.95,3067.41,3013.07,3044.67,0
2000-10-23,3043.01,3049.13,3025.32,3037.61,0
2000-10-24,3032.47,3060.22,3032.47,3053.01,0
2000-10-25,3054.78,3065.85,3003.56,3034.13,0
2000-10-26,3029.24,3052.51,3022.94,3051.92,0
2000-10-27,3043.29,3076.2,3041.2,3076.07,0
2000-10-30,3077.43,3087.25,3054.51,3070.19,0
2000-10-31,3063.7,3110.11,3063.2,3110.11,0
2000-11-01,3120.61,3150.25,3118.79,3149.11,0
2000-11-02,3158.44,3176.63,3139.65,3172.02,0
2000-11-03,3185.48,3187.33,3166.94,3181.85,0
2000-11-06,3177.51,3198.71,3170.51,3198.71,0
2000-11-07,3199.66,3210.03,3178.26,3184.85,0
2000-11-08,3179.11,3189.38,3171.44,3174.01,0
2000-11-09,3168.26,3181.72,3165.68,3179.16,0
2000-11-10,3162.81,3170.58,3128.35,3147.21,0
2000-11-13,3126.7,3138.81,3108.16,3126.96,0
2000-11-14,3118.17,3151.89,3117.53,3148.3,0
2000-11-15,3145,3145,3114.91,3122.09,0
2000-11-16,3118.83,3144.44,3112.73,3142.88,0
2000-11-17,3131.52,3150.82,3117.83,3143.04,0
2000-11-20,3137.04,3144.05,3109.24,3110.8,0
2000-11-21,3100.5,3100.5,3072.57,3088.59,0
2000-11-22,3069.88,3080.17,3060.77,3068.4,0
2000-11-23,3057.37,3071.74,3041.08,3071.74,0
2000-11-24,3058.46,3094.17,3058.46,3063.97,0
2000-11-27,3065.78,3073.16,3012.97,3018.08,0
2000-11-28,3027.76,3030.22,2982.98,2993.69,0
2000-11-29,2982.97,2983.43,2949.27,2956.19,0
2000-11-30,2951.22,2994.49,2948.22,2988.58,0
2000-12-01,3003.46,3035.41,2992.13,3034.91,0
2000-12-04,3023.75,3030.16,3008.39,3008.39,0
2000-12-05,3011.91,3046,3011.55,3043.64,0
2000-12-06,3070.01,3075.24,3020.4,3028.91,0
2000-12-07,3022,3040.75,3010.91,3027.24,0
2000-12-08,3030.88,3044.19,3019.02,3033.37,0
2000-12-11,3033.65,3051.23,3029.27,3049.01,0
2000-12-12,3051.82,3053.69,3032.13,3037.51,0
2000-12-13,3040.27,3044.7,3012.27,3026.05,0
2000-12-14,3018.95,3019.3,2970.43,2972.99,0
2000-12-15,2980.6,2987.65,2955.53,2987.28,0
2000-12-18,2973.61,2987.5,2964.3,2971.97,0
2000-12-19,2981.79,2994.14,2969.21,2991.48,0
2000-12-20,2977.23,2994.53,2967.27,2993.68,0
2000-12-21,2973.39,3005.95,2970.45,2997.16,0
2000-12-22,2997,3024.97,2986.58,2996.45,0
2000-12-27,2998.4,3017.73,2987.89,3002.47,0
2000-12-28,3006.43,3025.87,2993.02,3024.49,0
2001-01-02,3014.6,3042.13,3013.34,3030.42,0
2001-01-03,3022.32,3038.95,3015.89,3027.74,0
2001-01-04,3052.79,3059.32,3014.88,3014.88,0
2001-01-05,3002.16,3019.57,2994.51,3013.55,0
2001-01-08,3004.92,3008.72,2994.06,2995.23,0
2001-01-09,2994.43,3011.37,2986.45,3001.07,0
2001-01-10,2990.72,2997.39,2975.99,2980.2,0
2001-01-11,2989.15,2994.96,2976.71,2989.12,0
2001-01-12,2998.49,3010.08,2985.51,2991.1,0
2001-01-15,2985.27,2992.23,2971.75,2974.27,0
2001-01-16,2975.46,2980.49,2956.89,2962.07,0
2001-01-17,2967.22,2983.49,2963.7,2977.54,0
2001-01-18,2973.45,2982.73,2961.69,2966.41,0
2001-01-19,2963.25,2976.59,2945.09,2959.45,0
2001-01-22,2953.49,2969.33,2939.02,2969.33,0
2001-01-23,2969.37,2990.6,2964.77,2989.87,0
2001-01-24,2994.26,3014.25,2982.22,2994.1,0
2001-01-25,2981.51,2988.7,2973.64,2986.08,0
2001-01-26,2980.05,2986.61,2967.97,2979.82,0
2001-01-29,2981.88,2990.96,2970.49,2974.51,0
2001-01-30,2976.03,2977.99,2955,2970.14,0
2001-01-31,2972.77,2976.63,2958.43,2968.61,0
2001-02-01,2966.32,2994.22,2954.54,2988.43,0
2001-02-02,2991.24,3007.23,2986.73,3002.15,0
2001-02-05,2999.7,3017.13,2999.7,3009.34,0
2001-02-06,3014.27,3030.39,3008.62,3019.11,0
2001-02-07,3016.34,3019.27,3001.98,3015.8,0
2001-02-08,3012.22,3015.93,2994.54,3002.96,0
2001-02-09,2997.32,3012.21,2993.79,2997.7,0
2001-02-12,2993.18,3009.73,2993.18,2998.94,0
2001-02-13,3001.91,3014.08,2991.19,3012.31,0
2001-02-14,3016.91,3022.77,3000.29,3013.66,0
2001-02-15,3016,3021.82,3006.94,3018.63,0
2001-02-16,3022.61,3026.15,3002.5,3002.86,0
2001-02-19,3000.47,3008.66,2985.36,3000.38,0
2001-02-20,3002.43,3007.92,2985.61,2992.98,0
2001-02-21,2990.3,2992.29,2962.04,2979.08,0
2001-02-22,2972.62,2980.01,2947.83,2956.97,0
2001-02-23,2957.88,2967.63,2948.21,2952.78,0
2001-02-26,2957.26,2985.81,2955.36,2968.43,0
2001-02-27,2981.52,2986.21,2966.42,2981.94,0
2001-02-28,2986.91,3004.33,2975.93,2999.6,0
2001-03-01,2992.2,3002.62,2969.44,2969.44,0
2001-03-02,2970.29,2992.17,2963.06,2971.63,0
2001-03-05,2977.91,2990.33,2973.96,2984.17,0
2001-03-06,2989.49,3004.38,2986.21,2990.81,0
2001-03-07,2996.59,2997.78,2974.7,2984.74,0
2001-03-08,2971.71,2976.98,2960.59,2967.68,0
2001-03-09,2968.07,2983.02,2955.32,2969.94,0
2001-03-12,2959.29,2962.08,2933.28,2942.42,0
2001-03-13,2922.17,2923.19,2897.07,2902.86,0
2001-03-14,2905.75,2915.14,2768.02,2842.12,0
2001-03-15,2832.87,2838.73,2788.95,2818.02,0
2001-03-16,2822.36,2835.31,2739.47,2748.7,0
2001-03-19,2773.55,2792.05,2699.38,2708.86,0
2001-03-20,2721.57,2739.47,2709,2735.52,0
2001-03-21,2734.46,2736.28,2661.2,2683.16,0
2001-03-22,2666.27,2675.37,2585.34,2591.59,0
2001-03-23,2609.57,2643.4,2609.57,2635.29,0
2001-03-26,2656.75,2750.54,2656.51,2747.08,0
2001-03-27,2769.36,2808.94,2741.72,2770.87,0
2001-03-28,2801.4,2816.97,2758.13,2759.79,0
2001-03-29,2749.16,2762.38,2691.49,2762.38,0
2001-03-30,2768.54,2852.72,2766.77,2838.41,0
2001-04-02,2851.94,2883.6,2851.94,2878.96,0
2001-04-03,2883.85,2883.85,2844.14,2844.82,0
2001-04-04,2815.36,2827.95,2786.7,2823.69,0
2001-04-05,2844.05,2871.46,2838.72,2867.11,0
2001-04-06,2886.17,2889.6,2842.6,2855.14,0
2001-04-09,2856.17,2900.56,2850.19,2899.44,0
2001-04-10,2895.74,2931.89,2894.44,2915.34,0
2001-04-11,2920.52,2923.04,2876.29,2890.95,0
2001-04-12,2888.76,2889.77,2843.93,2844.47,0
2001-04-17,2832.2,2849.5,2798.23,2849.5,0
2001-04-18,2853.47,2878.53,2851.86,2875.81,0
2001-04-19,2898.94,2902.83,2856.76,2868.67,0
2001-04-20,2867.48,2874.8,2820.72,2820.72,0
2001-04-23,2824.1,2828,2770.31,2780.96,0
2001-04-24,2779.05,2807.22,2771.26,2803.35,0
2001-04-25,2800.24,2814.77,2786.2,2811.23,0
2001-04-26,2819.63,2836.87,2815.74,2827.76,0
2001-04-27,2834.16,2849.15,2823.8,2840.95,0
2001-04-30,2829.21,2842.35,2823.72,2842.13,0
2001-05-02,2847.29,2848.67,2825.62,2839.61,0
2001-05-03,2846.44,2851.56,2797.31,2797.33,0
2001-05-04,2793.01,2798.36,2753.78,2756.8,0
2001-05-07,2774.45,2784.93,2757.33,2772.97,0
2001-05-08,2772.03,2781.68,2748.21,2772.19,0
2001-05-09,2766.18,2781.17,2763.31,2778.32,0
2001-05-10,2779.98,2823.52,2778.35,2818.11,0
2001-05-11,2819.81,2846.15,2816.39,2825.21,0
2001-05-14,2828.27,2828.27,2799.53,2809.23,0
2001-05-15,2810.71,2814.7,2796.98,2803.44,0
2001-05-16,2802.59,2805.4,2777.88,2781.54,0
2001-05-17,2783.88,2792.81,2775.02,2775.72,0
2001-05-18,2782.61,2794.05,2759.57,2794.05,0
2001-05-21,2794.1,2804.48,2765.71,2772.29,0
2001-05-22,2772.13,2799.96,2772.13,2791.63,0
2001-05-23,2800.76,2813.87,2792.86,2802.35,0
2001-05-24,2821.3,2823.73,2810.8,2820.99,0
2001-05-25,2820.43,2834.3,2787.57,2787.57,0
2001-05-28,2805.78,2810.4,2788.88,2797.15,0
2001-05-29,2799.51,2818.06,2789.62,2790.32,0
2001-05-30,2797.32,2816.75,2791.63,2813.18,0
2001-05-31,2799.63,2816.79,2782.69,2786.16,0
2001-06-01,2806.89,2807.34,2783.19,2783.48,0
2001-06-05,2806.94,2849.28,2800.4,2849.28,0
2001-06-06,2852.24,2909.01,2851.55,2896.92,0
2001-06-07,2891.36,2905.36,2868.76,2878.43,0
2001-06-08,2883.45,2894.19,2878.53,2879.7,0
2001-06-11,2875.57,2880.66,2855.97,2856.37,0
2001-06-12,2859.5,2866.62,2829.21,2837.78,0
2001-06-13,2848.98,2857.37,2840.51,2857.09,0
2001-06-14,2837.57,2840.38,2818.56,2834.44,0
2001-06-15,2827.06,2833.11,2803.13,2805.96,0
2001-06-18,2816.62,2842.55,2808.34,2813.71,0
2001-06-19,2814.84,2850.07,2804.73,2810.46,0
2001-06-20,2824.07,2849.96,2824.07,2841.57,0
2001-06-21,2846.81,2874.86,2839.98,2846.05,0
2001-06-22,2846.18,2877.03,2842.5,2848.32,0
2001-06-25,2844.2,2868.97,2837.65,2839.16,0
2001-06-26,2841.25,2866.57,2834.08,2834.49,0
2001-06-27,2844.25,2865.35,2844.25,2846.65,0
2001-06-28,2848.43,2872.89,2848.43,2860.44,0
2001-06-29,2883.08,2910.71,2883.08,2885.03,0
2001-07-02,2890.71,2921.44,2885.73,2900.81,0
2001-07-03,2902.17,2926.21,2886.58,2886.65,0
2001-07-04,2895.16,2925.01,2878.14,2881.2,0
2001-07-05,2894.09,2913.17,2894.09,2907.72,0
2001-07-06,2904.69,2929.71,2867.23,2883.43,0
2001-07-09,2871.33,2911.26,2871.33,2873.36,0
2001-07-10,2883.4,2914.11,2873.39,2877.13,0
2001-07-11,2882.17,2898.13,2864.81,2870.78,0
2001-07-12,2878.24,2913.11,2874.99,2897.46,0
2001-07-13,2903.85,2929.35,2898,2929.35,0
2001-07-16,2919.15,2944.35,2919.15,2934.31,0
2001-07-17,2927.73,2944.86,2917.46,2944.86,0
2001-07-18,2936.55,2960.68,2930.82,2948.54,0
2001-07-19,2945.33,2970.81,2929.9,2965.81,0
2001-07-20,2951.9,2961.33,2932.87,2954.34,0
2001-07-23,2949.76,2967.89,2938.96,2952.67,0
2001-07-24,2960.84,2960.84,2938.82,2944.11,0
2001-07-25,2935.79,2943.04,2899.58,2916.33,0
2001-07-26,2914.83,2918.9,2888.82,2897.55,0
2001-07-27,2893.33,2911.91,2888.89,2911.27,0
2001-07-30,2912.67,2925.37,2904.76,2923.89,0
2001-07-31,2914.72,2928.98,2904.37,2928.98,0
2001-08-01,2920.28,2945.13,2919.6,2944.99,0
2001-08-02,2937.55,2952.12,2933.66,2935.05,0
2001-08-03,2928.93,2939.44,2924.53,2924.53,0
2001-08-06,2919.09,2934.21,2915.3,2931.79,0
2001-08-07,2929.07,2931.93,2912.67,2921.81,0
2001-08-08,2922.4,2926.82,2912.36,2924.42,0
2001-08-09,2916.73,2921.06,2891.33,2891.57,0
2001-08-10,2893.63,2910.37,2871.37,2892.27,0
2001-08-13,2902.17,2904.2,2881.08,2888.32,0
2001-08-14,2879.53,2896.18,2879.18,2893.51,0
2001-08-15,2894.07,2898.19,2879.77,2884.58,0
2001-08-16,2891.28,2891.28,2864.1,2872.86,0
2001-08-17,2870.95,2875.28,2837.37,2837.51,0
2001-08-20,2843.86,2847.62,2811.96,2842.14,0
2001-08-21,2845.92,2853.17,2838.03,2848.09,0
2001-08-22,2835.08,2866.15,2825.41,2848.56,0
2001-08-23,2850.74,2881.68,2843.69,2874.26,0
2001-08-24,2868.83,2899.97,2868.83,2896.1,0
2001-08-27,2899.73,2904.31,2893.81,2898.17,0
2001-08-28,2897.21,2914.22,2890.9,2895.85,0
2001-08-29,2887.7,2904.12,2882.76,2900.01,0
2001-08-30,2897.96,2917.22,2888.35,2890.89,0
2001-08-31,2887.6,2902.6,2865.37,2893.11,0
2001-09-03,2907.46,2907.46,2877.17,2881.55,0
2001-09-04,2881.4,2888.78,2863.61,2885.11,0
2001-09-05,2880.25,2888.33,2867.85,2888.13,0
2001-09-06,2882.6,2896.35,2841.24,2853.59,0
2001-09-07,2841.17,2852.79,2770.2,2777.55,0
2001-09-10,2763.37,2780.73,2687.92,2730.14,0
2001-09-11,2733.61,2750.1,2572.89,2581.19,0
2001-09-12,2511.35,2604.29,2489.95,2597.07,0
2001-09-13,2602.92,2615.93,2578.36,2603.15,0
2001-09-14,2600.44,2617.77,2483.83,2505.22,0
2001-09-17,2474.17,2524.37,2430.26,2503.02,0
2001-09-18,2509.28,2509.28,2446.77,2495.23,0
2001-09-19,2505.19,2515.53,2468.52,2483.38,0
2001-09-20,2489.29,2498.94,2387.91,2400.35,0
2001-09-21,2382.07,2385.19,2224.57,2322.6,0
2001-09-24,2336.4,2426.42,2336.27,2426.42,0
2001-09-25,2406.04,2481.68,2396.91,2466.81,0
2001-09-26,2465.42,2498.71,2457.98,2493.66,0
2001-09-27,2501.79,2551.62,2499.52,2551.62,0
2001-09-28,2581.85,2655.61,2575.59,2642.55,0
2001-10-01,2645.1,2658.42,2619.68,2628.73,0
2001-10-02,2639.97,2667.23,2595.76,2665.51,0
2001-10-03,2670,2670,2604.9,2639.85,0
2001-10-04,2668.12,2703.82,2668.12,2695.99,0
2001-10-05,2680.71,2704.62,2666.99,2682.94,0
2001-10-08,2647.34,2666.84,2613.57,2666.84,0
2001-10-09,2661.27,2676.46,2648.66,2669.19,0
2001-10-10,2665.52,2704.58,2651.65,2700.96,0
2001-10-11,2699.35,2748.92,2696.25,2722.7,0
2001-10-12,2723.55,2728.6,2673.17,2691.28,0
2001-10-15,2666.15,2668.11,2590.49,2628.64,0
2001-10-16,2619.8,2627.58,2586.58,2617.68,0
2001-10-17,2640.87,2654.78,2605.89,2605.89,0
2001-10-18,2612.01,2612.01,2583.1,2604.57,0
2001-10-19,2602.11,2610.89,2559.28,2573.52,0
2001-10-22,2576.35,2605.95,2562.87,2604.98,0
2001-10-23,2621.93,2648.03,2619.69,2647.57,0
2001-10-24,2665.71,2673.04,2631.95,2643.38,0
2001-10-25,2651.42,2668.28,2612.64,2612.64,0
2001-10-26,2637.49,2647.13,2623.23,2646.98,0
2001-10-29,2650.32,2653.93,2616.77,2616.77,0
2001-10-30,2593.5,2597.69,2561.71,2586.01,0
2001-10-31,2569.05,2610.97,2563.23,2605.3,0
2001-11-01,2593.79,2612.88,2587.43,2606.5,0
2001-11-02,2606.92,2626,2600.71,2619.85,0
2001-11-05,2620.33,2655.39,2615.13,2651.63,0
2001-11-06,2659.92,2673.02,2652.44,2662.51,0
2001-11-07,2665.91,2690.47,2659.25,2690.47,0
2001-11-08,2678.72,2729.42,2668.54,2718.29,0
2001-11-09,2703.32,2706.51,2664.26,2664.33,0
2001-11-12,2673.87,2677.02,2654.77,2663.78,0
2001-11-13,2648.81,2676.77,2645.67,2673.27,0
2001-11-14,2663.23,2705.93,2663.23,2697.28,0
2001-11-15,2701.17,2723.07,2683.95,2694.94,0
2001-11-16,2690.62,2691.82,2671.87,2680.87,0
2001-11-19,2689.34,2707.12,2681.51,2707.08,0
2001-11-20,2721.27,2721.27,2689.64,2691.34,0
2001-11-21,2682.59,2709.44,2679.93,2697.14,0
2001-11-22,2685.55,2685.81,2667.44,2684.34,0
2001-11-23,2689.04,2689.31,2663.81,2672.61,0
2001-11-26,2683.05,2687.84,2641.8,2648.2,0
2001-11-27,2662.45,2664.69,2595.21,2606.93,0
2001-11-28,2595.82,2604.4,2571.22,2585.19,0
2001-11-29,2588.02,2624.37,2582.69,2603.79,0
2001-11-30,2612.61,2636.94,2612.57,2633.82,0
2001-12-03,2628.13,2629.46,2590.36,2599.56,0
2001-12-04,2603.18,2608.19,2584,2596.51,0
2001-12-05,2608.57,2620.66,2592.96,2618.4,0
2001-12-06,2635.19,2649.4,2627.01,2641.38,0
2001-12-07,2642.48,2651.12,2630.5,2635.78,0
2001-12-10,2641.17,2646,2617.41,2620.1,0
2001-12-11,2626.47,2627.85,2600.42,2606.32,0
2001-12-12,2610.12,2621.85,2599.43,2601.26,0
2001-12-13,2602.23,2610.06,2575.94,2585.62,0
2001-12-14,2577.9,2588.85,2566.44,2580.83,0
2001-12-17,2585.55,2621.81,2581.79,2618.38,0
2001-12-18,2619.14,2640.05,2616.43,2623.6,0
2001-12-19,2634.89,2652.03,2623.31,2643.31,0
2001-12-20,2646.13,2651.04,2624.26,2628.05,0
2001-12-21,2625.47,2665.84,2617.7,2660.61,0
2001-12-24,2658.68,2696.87,2657.92,2695.88,0
2001-12-27,2696.47,2756.86,2696.47,2755.94,0
2001-12-28,2746.68,2783.01,2744.58,2782.01,0
2002-01-02,2766.75,2772.07,2727.87,2728.55,0
2002-01-03,2746.25,2746.25,2718.72,2737.11,0
2002-01-04,2756.46,2760.38,2700.87,2708.83,0
2002-01-07,2721.3,2721.3,2687.54,2692.48,0
2002-01-08,2692.4,2701.46,2678.51,2680.26,0
2002-01-09,2680.4,2687.24,2646.17,2678.14,0
2002-01-10,2670.06,2688.45,2661.3,2668.26,0
2002-01-11,2668.41,2678.84,2658.5,2661.59,0
2002-01-14,2664.78,2664.78,2621.7,2622.36,0
2002-01-15,2618.33,2658.77,2609.61,2658.77,0
2002-01-16,2653.28,2653.94,2634.07,2646.02,0
2002-01-17,2656.38,2707.62,2655.78,2707.62,0
2002-01-18,2682.51,2735.02,2682.51,2729.98,0
2002-01-21,2729.34,2737.25,2715.21,2725.81,0
2002-01-22,2729.09,2756.48,2727.61,2736.22,0
2002-01-23,2733.43,2771.03,2727.61,2771.03,0
2002-01-24,2773.31,2811.76,2773.31,2810.67,0
2002-01-25,2804.38,2805.88,2769.97,2790.42,0
2002-01-28,2796.8,2815.19,2794.63,2806.13,0
2002-01-29,2807.31,2808.66,2780.73,2790.05,0
2002-01-30,2779.06,2779.34,2737.84,2738.09,0
2002-01-31,2753.81,2767.51,2749.69,2764.21,0
2002-02-01,2761.6,2780.07,2755.76,2773.72,0
2002-02-04,2776.59,2802.14,2776.59,2794.82,0
2002-02-05,2786.4,2786.4,2744.98,2747.98,0
2002-02-06,2750.13,2750.13,2719.21,2738.6,0
2002-02-07,2730.25,2752.44,2726.63,2747.99,0
2002-02-08,2744.86,2755.06,2726.11,2748.44,0
2002-02-11,2754.23,2779.6,2748.96,2779.19,0
2002-02-12,2775.25,2798.73,2764.45,2776.89,0
2002-02-13,2784.04,2788.38,2768.96,2788.38,0
2002-02-14,2787.56,2813.76,2783.73,2811.12,0
2002-02-15,2809.89,2812.11,2788.47,2789.81,0
2002-02-18,2775.2,2783.12,2763.81,2767.22,0
2002-02-19,2743.71,2743.71,2701.15,2705.27,0
2002-02-20,2703.38,2706.15,2681.79,2688.04,0
2002-02-21,2710.39,2718.92,2689.19,2691.56,0
2002-02-22,2694.83,2694.83,2666.18,2679.79,0
2002-02-25,2693.55,2702.45,2671.77,2696.7,0
2002-02-26,2719.74,2726.15,2703.74,2712.81,0
2002-02-27,2725.55,2730.55,2710.68,2730.5,0
2002-02-28,2722.67,2748.96,2715.62,2748.69,0
2002-03-01,2746.78,2777.01,2743.38,2747.96,0
2002-03-04,2757.57,2782.12,2754.28,2775.63,0
2002-03-05,2772.43,2772.43,2755.06,2762.5,0
2002-03-06,2754.02,2759.37,2726.41,2739.27,0
2002-03-07,2747.81,2760.82,2723.86,2724.1,0
2002-03-08,2723.43,2733.95,2701.7,2701.7,0
2002-03-11,2707.03,2727.62,2701.34,2725.15,0
2002-03-12,2721.04,2726.05,2701.36,2713.83,0
2002-03-13,2711.24,2713.11,2698.37,2702.28,0
2002-03-14,2707.48,2711.81,2689.74,2689.74,0
2002-03-15,2709.28,2712.57,2672.82,2693.46,0
2002-03-18,2700.5,2726.74,2697.86,2712.49,0
2002-03-19,2718.63,2743.13,2715.91,2739.31,0
2002-03-20,2742.38,2742.41,2715.66,2726.32,0
2002-03-21,2723.44,2742.31,2709.1,2737.61,0
2002-03-22,2743.29,2757.97,2741.65,2755.92,0
2002-03-25,2756.3,2785.17,2752.85,2762.83,0
2002-03-26,2758.1,2777.51,2751.74,2772.75,0
2002-03-27,2768.87,2774.97,2750.57,2761.94,0
2002-03-28,2759.38,2771.86,2751.13,2769.19,0
2002-04-02,2766.36,2766.36,2740.69,2755.05,0
2002-04-03,2755.11,2784.17,2748.65,2783.36,0
2002-04-04,2776.64,2807.41,2773.47,2805.23,0
2002-04-05,2800.12,2805.51,2766.73,2771.18,0
2002-04-08,2776.37,2776.95,2744.3,2752.84,0
2002-04-09,2759.58,2763.82,2740.63,2741.18,0
2002-04-10,2744.45,2764.32,2731.51,2763.47,0
2002-04-11,2773.76,2783.38,2761.48,2763.99,0
2002-04-12,2760.3,2796.9,2759.59,2792.55,0
2002-04-15,2792.43,2808.06,2779.67,2807.17,0
2002-04-16,2811.47,2846.45,2807.29,2843.57,0
2002-04-17,2844.39,2869.59,2838.96,2847.36,0
2002-04-18,2838.35,2849.72,2826.79,2838.78,0
2002-04-19,2827.75,2870.62,2824.58,2867.33,0
2002-04-22,2860.49,2874.56,2851.35,2874.56,0
2002-04-23,2867.31,2900.41,2866.06,2899.82,0
2002-04-24,2892.3,2906.75,2888.53,2893.1,0
2002-04-25,2886,2887.59,2839.86,2848.59,0
2002-04-26,2850.43,2857,2813.83,2813.83,0
2002-04-29,2807.69,2807.69,2762.39,2771.69,0
2002-04-30,2775.38,2811.49,2766.63,2811.12,0
2002-05-02,2812.42,2816.26,2788.29,2791.95,0
2002-05-03,2799.52,2816.82,2787.86,2805.71,0
2002-05-06,2805.08,2819.44,2805.07,2817.25,0
2002-05-07,2802.9,2806.43,2771.4,2784.78,0
2002-05-08,2807.58,2841.36,2801.45,2839.75,0
2002-05-09,2847.59,2855.45,2823.43,2844.28,0
2002-05-10,2844.42,2849.69,2831.87,2840.24,0
2002-05-13,2833.72,2866.73,2832.38,2866.73,0
2002-05-14,2872.28,2893.03,2858.08,2889.64,0
2002-05-15,2894.4,2901.35,2855.09,2871.66,0
2002-05-16,2870.87,2873.07,2841.3,2856.46,0
2002-05-17,2862.55,2865.51,2829.44,2832.33,0
2002-05-20,2850.32,2850.32,2805.62,2815.28,0
2002-05-21,2814.96,2833.09,2805.89,2815.48,0
2002-05-22,2798.75,2802.23,2776.47,2780.95,0
2002-05-23,2794.1,2794.1,2774,2792.86,0
2002-05-24,2756.98,2763.56,2711.07,2711.07,0
2002-05-27,2718.69,2721.57,2694.83,2710.76,0
2002-05-28,2717.95,2737.33,2706.65,2709.69,0
2002-05-29,2732.19,2750.77,2722.06,2750.12,0
2002-05-30,2747.12,2747.12,2727.64,2733.11,0
2002-05-31,2715.64,2739.87,2711.92,2727.42,0
2002-06-03,2721.1,2735.59,2704.76,2707.62,0
2002-06-04,2699.38,2699.38,2652.8,2652.8,0
2002-06-05,2649.8,2670.17,2635.55,2646.69,0
2002-06-06,2658.14,2671.72,2648.05,2666.79,0
2002-06-07,2647.55,2665.13,2625.03,2665.13,0
2002-06-10,2670.9,2689.43,2665.93,2674.03,0
2002-06-11,2677.13,2679.17,2654.17,2671.9,0
2002-06-12,2658.38,2658.6,2592.76,2592.98,0
2002-06-13,2608.26,2612.93,2513.22,2521.12,0
2002-06-14,2498.62,2504.71,2428.32,2472.25,0
2002-06-17,2492.25,2570.32,2490.25,2569.13,0
2002-06-18,2578.99,2581.68,2531.8,2546.15,0
2002-06-19,2526.86,2526.86,2488.2,2505.07,0
2002-06-20,2496.48,2502.87,2438.82,2450.79,0
2002-06-21,2454.79,2513.48,2410.28,2462.06,0
2002-06-24,2469.23,2475.74,2396.79,2402.17,0
2002-06-25,2438.09,2466.03,2425.01,2456.88,0
2002-06-26,2372.25,2446,2340.59,2442.48,0
2002-06-27,2476.17,2510.78,2455.34,2463.77,0
2002-06-28,2482.46,2535.74,2482.46,2535.74,0
2002-07-01,2519.59,2553.18,2505.27,2536.01,0
2002-07-02,2506.83,2518.01,2466.67,2472.65,0
2002-07-03,2471.66,2490.2,2407.02,2408.53,0
2002-07-04,2436.88,2466.91,2436.88,2460.28,0
2002-07-05,2477.9,2555.15,2477.52,2552.27,0
2002-07-08,2548.04,2569.84,2524.16,2548.2,0
2002-07-09,2534.75,2559.27,2502.15,2523.04,0
2002-07-10,2502.24,2503.23,2435.51,2435.61,0
2002-07-11,2411,2411.47,2327.29,2329.15,0
2002-07-12,2381.91,2407.69,2319.4,2337.56,0
2002-07-15,2349.06,2367.5,2262.9,2262.9,0
2002-07-16,2306.61,2315.99,2182.36,2240.89,0
2002-07-17,2215.43,2312.66,2212.77,2272.37,0
2002-07-18,2297.21,2334.27,2276.38,2311.4,0
2002-07-19,2277.08,2280.47,2209.76,2210.99,0
2002-07-22,2219.23,2221.64,2101.77,2104.57,0
2002-07-23,2105.15,2134.06,2032.43,2042.35,0
2002-07-24,2035.34,2044.98,1930.34,2001.59,0
2002-07-25,2100.16,2119.04,2062.18,2101.57,0
2002-07-26,2096.26,2110.61,2062.04,2110.61,0
2002-07-29,2143.7,2245.24,2130.87,2245.24,0
2002-07-30,2264.14,2273.88,2235.24,2251.02,0
2002-07-31,2275.29,2298.61,2225.62,2255.8,0
2002-08-01,2259.4,2274.24,2157.45,2157.45,0
2002-08-02,2171.05,2172.17,2107.47,2116.67,0
2002-08-05,2119.88,2122.87,2033.65,2047.06,0
2002-08-06,2015.3,2117.38,1976.04,2099.6,0
2002-08-07,2124.48,2154.92,2110.86,2119.18,0
2002-08-08,2140.73,2191.19,2137.92,2186.42,0
2002-08-09,2209.87,2237.07,2137.45,2210.32,0
2002-08-12,2193.38,2197.35,2154.47,2186.72,0
2002-08-13,2182.77,2195.64,2148.28,2175.4,0
2002-08-14,2144.16,2154.86,2125.53,2135.65,0
2002-08-15,2178.24,2219.93,2177.79,2217.58,0
2002-08-16,2218.15,2237.15,2171.89,2204.6,0
2002-08-19,2202.35,2281.19,2199.94,2278.32,0
2002-08-20,2284.1,2294.51,2213.25,2231.57,0
2002-08-21,2245.12,2270.37,2239.63,2252.92,0
2002-08-22,2269.87,2322.78,2267.62,2320.37,0
2002-08-23,2329.37,2332.64,2307.7,2322.44,0
2002-08-26,2305.59,2349.17,2304.37,2312.93,0
2002-08-27,2321.84,2387.65,2318.64,2387.2,0
2002-08-28,2368.65,2370.15,2285.56,2290.55,0
2002-08-29,2285.99,2285.99,2229.55,2229.55,0
2002-08-30,2252.18,2268.16,2234.73,2246.31,0
2002-09-02,2243.13,2248.63,2217.14,2221.2,0
2002-09-03,2219.7,2219.72,2139.33,2150.4,0
2002-09-04,2127.83,2167.02,2092.92,2156.84,0
2002-09-05,2179.07,2181.64,2101.09,2133.61,0
2002-09-06,2131.5,2186.76,2114.85,2186.5,0
2002-09-09,2186.67,2187.81,2141.19,2156.38,0
2002-09-10,2172.4,2206.44,2172.05,2201.13,0
2002-09-11,2206.98,2262.39,2194.33,2260.78,0
2002-09-12,2247.21,2259.12,2198.91,2201.65,0
2002-09-13,2191.18,2191.61,2105.32,2150.11,0
2002-09-16,2153.56,2153.56,2123.3,2134.3,0
2002-09-17,2169.44,2191.57,2105.61,2115.41,0
2002-09-18,2095.59,2095.59,2010.99,2014.98,0
2002-09-19,2022.8,2035.06,1973.32,1981.22,0
2002-09-20,1969.58,2001.13,1951,1958.14,0
2002-09-23,1969.25,1982.76,1875.81,1882.98,0
2002-09-24,1873.76,1876.2,1802.84,1837.45,0
2002-09-25,1826.79,1911.93,1817.85,1888.87,0
2002-09-26,1916.08,1947.03,1891.23,1946.55,0
2002-09-27,1944.83,1958.42,1903.09,1934.47,0
2002-09-30,1887.62,1889.99,1830.12,1869.09,0
2002-10-01,1867.96,1899.5,1856.2,1899.5,0
2002-10-02,1939.19,1971.13,1905.94,1949.89,0
2002-10-03,1904.35,1944.26,1900.17,1909.32,0
2002-10-04,1908.47,1932.13,1842.8,1859.68,0
2002-10-07,1849.42,1851.38,1821.83,1842.29,0
2002-10-08,1849.64,1856.68,1800.31,1801.35,0
2002-10-09,1811.8,1817.09,1752.32,1773.67,0
2002-10-10,1760.81,1808.31,1753.5,1807.05,0
2002-10-11,1829.97,1906.62,1829.97,1903.3,0
2002-10-14,1898.12,1925.82,1885.76,1903.43,0
2002-10-15,1912.25,2019.71,1908.33,2019.6,0
2002-10-16,2005.37,2072.71,1979.35,2015.8,0
2002-10-17,2024.07,2065.22,2018.91,2038.94,0
2002-10-18,2060.64,2064.73,1990.02,2031.7,0
2002-10-21,2023.23,2040.8,2011.54,2030.56,0
2002-10-22,2036.64,2067.34,2028.76,2044.58,0
2002-10-23,2050.83,2056.51,1991.06,1991.06,0
2002-10-24,2004.12,2023.27,1982.58,1992.35,0
2002-10-25,1971.56,1986.23,1958.79,1973.53,0
2002-10-28,1995.71,2013.39,1982.62,1985.57,0
2002-10-29,1977.98,1990.92,1924.25,1929.56,0
2002-10-30,1957.24,1966.89,1931.93,1956.27,0
2002-10-31,1946.82,1972.57,1933.93,1972.23,0
2002-11-01,1970.22,1980.3,1947.15,1968.17,0
2002-11-04,1997.26,2018.6,1997.26,2016.45,0
2002-11-05,2012.7,2043.1,1993.74,2040.95,0
2002-11-06,2059.12,2069.22,2015.2,2031.71,0
2002-11-07,2030.35,2049.74,2009.13,2015.14,0
2002-11-08,2006.6,2014.75,1991.77,1994.09,0
2002-11-11,1986.7,1994.53,1973.69,1983.95,0
2002-11-12,1985.27,1999.34,1965.37,1979.12,0
2002-11-13,1965.47,1974.98,1947.26,1962.94,0
2002-11-14,1962.16,2018.86,1956.1,2018.67,0
2002-11-15,2030.98,2039.81,2014.51,2037.86,0
2002-11-18,2032.43,2057.99,2027.51,2057.17,0
2002-11-19,2046.43,2060.98,2037.77,2055.75,0
2002-11-20,2051.25,2069.44,2050.31,2064.25,0
2002-11-21,2086.23,2118.96,2084.49,2114.41,0
2002-11-22,2111.63,2118.28,2095.76,2099.61,0
2002-11-25,2108.08,2133.84,2095.92,2101.24,0
2002-11-26,2092.98,2104.14,2055.51,2055.94,0
2002-11-27,2049.82,2097.9,2041.12,2096.79,0
2002-11-28,2108.14,2109.13,2078.06,2080.88,0
2002-11-29,2077.33,2084.69,2061.73,2074.39,0
2002-12-02,2082.3,2108.3,2074.16,2074.96,0
2002-12-03,2090.15,2091.65,2030.44,2035.61,0
2002-12-04,2035.39,2036.95,2000.5,2004.66,0
2002-12-05,2027.56,2050.54,1974.72,1976.58,0
2002-12-06,1992.6,2013.81,1970.4,2001.39,0
2002-12-09,2009.9,2012.39,1953.43,1953.43,0
2002-12-10,1945.24,1994.56,1945.24,1979.86,0
2002-12-11,1991.98,2010.18,1988.72,2008.78,0
2002-12-12,2016.85,2024.41,1979.15,1988.87,0
2002-12-13,1987.3,1987.3,1952.82,1960.91,0
2002-12-16,1957.41,2005.2,1952.34,2003.54,0
2002-12-17,2020.93,2021.02,1992.12,2004.05,0
2002-12-18,2014.6,2015.17,1975.52,1975.52,0
2002-12-19,1986.59,1995.48,1950.96,1957.27,0
2002-12-20,1963.58,1981.4,1963.12,1974.94,0
2002-12-23,1992.38,2007.88,1978.17,2007.88,0
2002-12-24,2002.51,2017.19,1995.75,2017.16,0
2002-12-27,1997.18,2003.26,1965.9,1970.28,0
2002-12-30,1958.97,1997.2,1955.02,1986.66,0
2002-12-31,1963.29,2025.74,1963.29,2025.04,0
2003-01-02,2010.99,2074.57,2002.59,2074.14,0
2003-01-03,2073.9,2075.16,2029.92,2040.33,0
2003-01-06,2043.23,2053.45,2021.05,2043.91,0
2003-01-07,2051.7,2053.68,2020.13,2029.28,0
2003-01-08,2026.49,2026.71,1980.54,1984.72,0
2003-01-09,1980.75,2003.35,1950.45,2003.35,0
2003-01-10,2005.08,2011.59,1971.51,1984.5,0
2003-01-13,1999.14,2022.95,1990.28,2007.44,0
2003-01-14,2009.11,2024.83,2001.01,2009.76,0
2003-01-15,2020.54,2026.35,1992.32,2011.28,0
2003-01-16,2001.99,2015.37,1985.22,1990.58,0
2003-01-17,1977.45,1979.55,1951.34,1959.52,0
2003-01-20,1950.53,1964.85,1944.5,1944.77,0
2003-01-21,1950.93,1955.12,1925.87,1925.87,0
2003-01-22,1925.43,1927.79,1881.11,1885.68,0
2003-01-23,1909.1,1915.14,1878.28,1880.8,0
2003-01-24,1889.62,1906.87,1873.07,1873.07,0
2003-01-27,1867.23,1870.44,1825.41,1825.44,0
2003-01-28,1836.91,1847.44,1823.34,1827.65,0
2003-01-29,1830.31,1830.31,1793.76,1809.62,0
2003-01-30,1826.4,1852.82,1823.8,1835.65,0
2003-01-31,1830.48,1882.53,1819.69,1882.53,0
2003-02-03,1894.44,1903.96,1869.43,1880,0
2003-02-04,1868.98,1872.56,1835.77,1838.43,0
2003-02-05,1843.33,1847.81,1820.96,1846.43,0
2003-02-06,1832.51,1848.77,1799.19,1810.71,0
2003-02-07,1819.51,1819.94,1781,1781.3,0
2003-02-10,1787.3,1789.7,1755.07,1755.12,0
2003-02-11,1775.19,1805.63,1772.56,1801.42,0
2003-02-12,1791.01,1800.02,1764.3,1765.34,0
2003-02-13,1755.54,1777.88,1733.82,1744.28,0
2003-02-14,1756.53,1797.3,1755.01,1777.75,0
2003-02-17,1803.67,1806.77,1789.69,1803.4,0
2003-02-18,1809.39,1832.98,1792.19,1830.32,0
2003-02-19,1829.53,1829.53,1802.54,1802.62,0
2003-02-20,1819.16,1819.16,1784.11,1784.12,0
2003-02-21,1775.5,1777.65,1754.93,1773.13,0
2003-02-24,1772.81,1780.68,1721.52,1722.95,0
2003-02-25,1717.8,1717.8,1670.19,1670.19,0
2003-02-26,1676.81,1690.26,1627.05,1627.95,0
2003-02-27,1626.1,1639.37,1597.86,1630.65,0
2003-02-28,1642.37,1671.96,1618.26,1671.96,0
2003-03-03,1683.53,1684.75,1658.92,1665.06,0
2003-03-04,1665.42,1665.42,1617.87,1630.96,0
2003-03-05,1621.65,1627.26,1598.92,1608.09,0
2003-03-06,1616.37,1620.9,1578.51,1578.54,0
2003-03-07,1575.72,1576.14,1527.42,1530.16,0
2003-03-10,1544.4,1546.09,1491.87,1491.87,0
2003-03-11,1483.88,1508.21,1447.63,1463.41,0
2003-03-12,1480.6,1484.5,1425.06,1426.59,0
2003-03-13,1450.02,1566.43,1443.03,1566.16,0
2003-03-14,1597.11,1689.36,1595.89,1679.47,0
2003-03-17,1641.9,1751.71,1613.44,1731.69,0
2003-03-18,1755.27,1782.08,1678.44,1684.12,0
2003-03-19,1697.65,1748.85,1680.14,1706.44,0
2003-03-20,1704.71,1731.4,1670.83,1700.65,0
2003-03-21,1706.83,1764.62,1706.83,1764.39,0
2003-03-24,1749.56,1751.09,1688.35,1688.51,0
2003-03-25,1681.39,1705.15,1642.84,1704.37,0
2003-03-26,1714.79,1739.05,1686.56,1719.36,0
2003-03-27,1706.35,1708.32,1678.09,1683.95,0
2003-03-28,1695.6,1700.44,1663.99,1681.16,0
2003-03-31,1658.63,1658.63,1626.44,1635.22,0
2003-04-01,1642.92,1655.13,1628.89,1650.59,0
2003-04-02,1672.59,1723.52,1671.29,1718.23,0
2003-04-03,1725.44,1772.01,1712.55,1750.94,0
2003-04-04,1751.16,1797.92,1738.53,1788.84,0
2003-04-07,1830.34,1872.57,1829.02,1857.28,0
2003-04-08,1843.66,1844.56,1810.69,1820.17,0
2003-04-09,1800.32,1843.61,1780.45,1826.83,0
2003-04-10,1809.31,1829.51,1793.32,1804.87,0
2003-04-11,1805.44,1842.76,1804.88,1816.61,0
2003-04-14,1821.51,1846.17,1811.92,1840.46,0
2003-04-15,1846.63,1891.42,1846.63,1891.14,0
2003-04-16,1908.34,1923.81,1886.45,1886.45,0
2003-04-17,1870.12,1888.8,1855.81,1885.74,0
2003-04-22,1889.98,1891.91,1859.51,1889.92,0
2003-04-23,1920.81,1929.22,1907.74,1917.61,0
2003-04-24,1883.88,1901.14,1870.04,1870.09,0
2003-04-25,1870.63,1874.32,1839.89,1846.79,0
2003-04-28,1834.31,1871.38,1825.1,1868.15,0
2003-04-29,1879.64,1899.12,1858.14,1865.94,0
2003-04-30,1872.12,1881.09,1850.48,1871.84,0
2003-05-02,1877.55,1879.54,1844.02,1866.45,0
2003-05-05,1879.23,1904.34,1878.93,1886.68,0
2003-05-06,1887,1923.04,1876.88,1923.04,0
2003-05-07,1916.18,1954.81,1916.1,1940.37,0
2003-05-08,1937.88,1952.62,1899.79,1899.85,0
2003-05-09,1905.92,1922.19,1869.58,1921.96,0
2003-05-12,1940.02,1942.46,1905.63,1930.81,0
2003-05-13,1932.62,1945.03,1911.85,1920.21,0
2003-05-14,1920.23,1937.64,1908.12,1930.31,0
2003-05-15,1928.14,1940.3,1919.1,1930.6,0
2003-05-16,1929.59,1964.15,1926.64,1960.88,0
2003-05-19,1946.07,1946.78,1891.92,1891.92,0
2003-05-20,1877.28,1910.5,1850.43,1908.82,0
2003-05-21,1900.89,1903.43,1857.1,1877.81,0
2003-05-22,1890.04,1909.11,1880.11,1898.38,0
2003-05-23,1911.39,1915.66,1880.48,1900.61,0
2003-05-26,1902.94,1911.61,1891.37,1898.19,0
2003-05-27,1891.47,1903.9,1861.49,1898.01,0
2003-05-28,1917.24,1930.44,1897.45,1909.39,0
2003-05-29,1883.4,1899.45,1878.31,1899.04,0
2003-05-30,1895.43,1929.41,1890.58,1925.64,0
2003-06-02,1933.2,1946.69,1924.4,1944.96,0
2003-06-03,1935.07,1949.98,1933.16,1947.57,0
2003-06-04,1949.41,1965.66,1941.86,1964.63,0
2003-06-05,1972.87,1975.49,1949.98,1954.97,0
2003-06-06,1971.82,1995.19,1960.64,1988.87,0
2003-06-09,1976.5,1983.15,1960.95,1964.17,0
2003-06-10,1959.45,1979.97,1947.08,1976.94,0
2003-06-11,1983.18,2000.71,1977.19,1994,0
2003-06-12,1999.17,2018.83,1983.61,1995.81,0
2003-06-13,1991.07,1991.11,1942.39,1948.02,0
2003-06-16,1948.93,1970.83,1933.28,1967.52,0
2003-06-17,1983.47,1996.25,1965.39,1970.71,0
2003-06-18,1975.39,1980.97,1958.58,1980.97,0
2003-06-19,1976.5,1983.56,1948.08,1948.91,0
2003-06-20,1946.8,1972.79,1931.52,1971.78,0
2003-06-23,1966.19,1970.87,1949.28,1951.31,0
2003-06-24,1946.35,1955.19,1927.88,1929.62,0
2003-06-25,1941.89,1947.47,1924.19,1941.46,0
2003-06-26,1919.47,1939.91,1918.63,1930.39,0
2003-06-27,1941.82,1944.62,1925.17,1940.66,0
2003-06-30,1951.65,1953.41,1927.37,1939.77,0
2003-07-01,1934.95,1940.8,1889.77,1899.86,0
2003-07-02,1922.79,1935.61,1915.25,1931.38,0
2003-07-03,1940.08,1942.15,1906.13,1927.28,0
2003-07-04,1923,1933.13,1911.35,1912.47,0
2003-07-07,1924.37,1971.88,1923.87,1966.7,0
2003-07-08,1960.67,1979.61,1959.46,1977.15,0
2003-07-09,1977.69,1979.15,1956.67,1965.78,0
2003-07-10,1962.4,1967.52,1948.97,1948.97,0
2003-07-11,1940.42,1975.95,1940.12,1975.95,0
2003-07-14,1977.63,2005.88,1973.19,2000.02,0
2003-07-15,1997.6,2002.97,1985.59,1991.72,0
2003-07-16,1995.49,1999.7,1969.13,1971.61,0
2003-07-17,1967.89,1982.65,1957.1,1981.51,0
2003-07-18,1976.33,1986.29,1963.42,1981.52,0
2003-07-21,1991.9,1998.41,1961.54,1963.05,0
2003-07-22,1970.74,1973.94,1954.15,1973.05,0
2003-07-23,1978.07,1985.1,1963.09,1966.09,0
2003-07-24,1973.83,1988.92,1963.55,1984.97,0
2003-07-25,1978.87,1990.17,1969.16,1976.77,0
2003-07-28,1993.38,2000.53,1987.33,1994.77,0
2003-07-29,1992.58,2006.71,1979.05,1987.28,0
2003-07-30,1982.06,1999.78,1976.62,1999.7,0
2003-07-31,1997.5,2023.26,1992.59,2023.26,0
2003-08-01,2026.1,2032,2014.07,2020.13,0
2003-08-04,2019.79,2038.04,2009.21,2017.04,3721067
2003-08-05,2020.79,2034.71,2016.72,2031.18,4877974
2003-08-06,2014.11,2022.83,1999.47,2008.14,4069288
2003-08-07,2021.54,2021.54,2000.26,2020.38,5180824
2003-08-08,2018.74,2038.29,2013.87,2026.89,4196026
2003-08-11,2030.98,2040.77,2029.18,2033.2,2645031
2003-08-12,2037.3,2043.91,2030.74,2043.16,3516223
2003-08-13,2049.88,2050.8,2032.67,2037.09,2889874
2003-08-14,2042.11,2057.46,2034.51,2057.46,4656882
2003-08-15,2054.02,2078.23,2053.79,2077.63,2696091
2003-08-18,2079.62,2091.98,2075.04,2090.75,2961286
2003-08-19,2099.32,2118.36,2094.35,2116.31,5672934
2003-08-20,2109.57,2109.57,2084.12,2094.13,4698185
2003-08-21,2098.36,2115.29,2097.39,2112.02,4735765
2003-08-22,2111.28,2117.46,2101.35,2110.16,5384133
2003-08-25,2104.69,2110.18,2092.26,2104.72,2129396
2003-08-26,2105.88,2112.71,2076.89,2082.54,3416796
2003-08-27,2088.58,2091.56,2082.9,2090.94,3449708
2003-08-28,2085.86,2090.26,2060.95,2071.97,6726587
2003-08-29,2078.06,2080.53,2043.84,2043.84,6716723
2003-09-01,2052.04,2074.9,2052.03,2073.04,3683308
2003-09-02,2070.04,2083.27,2063.79,2067.84,3730511
2003-09-03,2078.09,2111.38,2078.09,2107.93,6012201
2003-09-04,2105.51,2110.38,2097.06,2102.53,5277345
2003-09-05,2101.59,2105.34,2084.88,2096.42,4636624
2003-09-08,2089.08,2119.55,2088.11,2115.22,4537490
2003-09-09,2115.18,2115.88,2090.91,2098.97,6465992
2003-09-10,2088.06,2091.56,2068.98,2072.28,6361693
2003-09-11,2064.87,2089.42,2060.95,2088.93,4867698
2003-09-12,2100.11,2110.82,2087.33,2089.97,8063790
2003-09-15,2095.56,2105.77,2092.39,2103.75,4070509
2003-09-16,2105.13,2119.07,2098.09,2117.28,4291367
2003-09-17,2122.88,2131.11,2116.76,2122.03,5198275
2003-09-18,2125.92,2133.55,2117.63,2122.82,5974690
2003-09-19,2136.88,2139.24,2108.09,2109.88,9794687
2003-09-22,2101.71,2106.53,2089.38,2103.49,5326388
2003-09-23,2108.92,2110.39,2086.71,2092.78,7204547
2003-09-24,2099.73,2102.17,2079.71,2090.05,5130902
2003-09-25,2071.72,2092.02,2065.53,2080.97,7784299
2003-09-26,2072.47,2087.02,2067.59,2077.61,6166270
2003-09-29,2078.25,2095.99,2063.92,2070.85,4264631
2003-09-30,2077.84,2078.85,2041.21,2051.83,6093227
2003-10-01,2063.41,2082.54,2055.36,2081.12,6396328
2003-10-02,2095.65,2102.6,2080.1,2080.85,6006476
2003-10-03,2086.14,2106.71,2082.85,2104.9,4746970
2003-10-06,2107.9,2116.96,2100.02,2103.95,4994787
2003-10-07,2105.18,2105.76,2089.82,2103.28,3495540
2003-10-08,2102.58,2115.47,2095.01,2100.47,4156566
2003-10-09,2101.59,2118.99,2099.14,2112.61,3046697
2003-10-10,2116.96,2123.81,2109.5,2109.87,4680446
2003-10-13,2105.4,2137.99,2105.29,2132.87,3607685
2003-10-14,2139.97,2141.26,2120.73,2122.98,4698302
2003-10-15,2129.22,2156.14,2129.22,2150.71,5585169
2003-10-16,2145.72,2154.17,2140.01,2144.77,4292388
2003-10-17,2146.63,2154.03,2134.6,2139.2,4001743
2003-10-20,2135.2,2155.7,2132.03,2147.5,3473414
2003-10-21,2151.22,2156.69,2136.43,2146.36,4368382
2003-10-22,2140.52,2146.59,2116.79,2126.47,4427387
2003-10-23,2111.17,2113.66,2099.69,2103.9,4566718
2003-10-24,2104.75,2112.52,2094.38,2099.25,3497464
2003-10-27,2102.79,2123.03,2102.43,2120.91,3734702
2003-10-28,2122.49,2132.96,2120.34,2132.38,3672487
2003-10-29,2141.35,2149.31,2101.81,2117.28,5455554
2003-10-30,2121.4,2143.34,2114.65,2138.01,4764414
2003-10-31,2137.48,2161.71,2133.61,2160.67,5730930
2003-11-03,2162.07,2176.39,2159.35,2169.54,6951828
2003-11-04,2170.33,2178.47,2162.12,2165.47,5736773
2003-11-05,2165.73,2177.1,2163.97,2172.16,8227260
2003-11-06,2175.57,2190.06,2167.32,2185.99,6581520
2003-11-07,2188.33,2207.07,2188.33,2203.44,5198603
2003-11-10,2199.12,2205.92,2190.12,2200.78,4932700
2003-11-11,2204.43,2204.43,2190.74,2195.78,3162765
2003-11-12,2190.7,2201.79,2180.46,2187.7,6660979
2003-11-13,2189.62,2199.95,2178.49,2185.27,5494986
2003-11-14,2184.55,2200.49,2179.6,2197.6,5915598
2003-11-17,2185.06,2185.06,2160.49,2163.54,4081739
2003-11-18,2170.17,2175.59,2146.28,2155.13,4662818
2003-11-19,2154.66,2154.72,2131.42,2151.28,6207913
2003-11-20,2159.51,2162.17,2125.92,2143.08,5026381
2003-11-21,2138.52,2163.72,2138.24,2151.21,5666160
2003-11-24,2156.72,2178.13,2155.66,2177.35,4739384
2003-11-25,2173.45,2183.81,2169.11,2177.06,5723846
2003-11-26,2176.94,2187.32,2166.88,2166.88,6038971
2003-11-27,2175.94,2180.9,2167.81,2173.69,3225845
2003-11-28,2172.37,2179.99,2163.27,2168.32,5469791
2003-12-01,2176.26,2194.18,2176.26,2186.78,5259337
2003-12-02,2183.85,2194.87,2181.82,2189.12,5435435
2003-12-03,2185.97,2207.86,2185.25,2206.3,6246703
2003-12-04,2206.88,2208.6,2194.6,2202.56,5014925
2003-12-05,2197.97,2202.28,2180.56,2195.99,4072081
2003-12-08,2190.67,2190.67,2174.53,2180.1,3380307
2003-12-09,2182.04,2190.2,2177.22,2186.02,6655298
2003-12-10,2183.02,2183.02,2172.66,2178.93,6045694
2003-12-11,2177.61,2182.65,2170.15,2177.81,4344521
2003-12-12,2182.88,2184.66,2162.35,2171.13,4313718
2003-12-15,2185.97,2192.02,2168.9,2172.84,4913687
2003-12-16,2164.19,2170.58,2159.68,2168.69,4730143
2003-12-17,2172.6,2175.24,2157.95,2170.17,6510057
2003-12-18,2166.54,2190.13,2165.26,2190.13,4842686
2003-12-19,2190.91,2199,2182.87,2196.75,5823354
2003-12-22,2186.86,2207.55,2186.69,2207.55,6032828
2003-12-23,2205.41,2220.16,2205.31,2220.16,3951031
2003-12-24,2217.28,2222.4,2213.79,2216.44,818902
2003-12-29,2213.62,2231,2213.56,2231,2281337
2003-12-30,2233.13,2240.86,2231.91,2238.52,2328575
2003-12-31,2236.41,2246.2,2234.78,2244.18,3554792
2004-01-02,2252.45,2271.59,2244.86,2270.71,3068638
2004-01-05,2269.36,2289.41,2267.67,2282.31,6124713
2004-01-06,2286.86,2299.16,2280.11,2293.44,6517732
2004-01-07,2300.45,2300.66,2281.8,2295.09,7372124
2004-01-08,2299.1,2321.69,2299,2317.03,6753611
2004-01-09,2322.78,2329.57,2308.3,2315.13,5296487
2004-01-12,2313.73,2322.84,2304,2314.59,4825546
2004-01-13,2318.78,2323.65,2313.82,2323.32,4431443
2004-01-14,2321.05,2347.32,2312.08,2346.46,7388547
2004-01-15,2348.87,2362.05,2345.87,2357.65,7314026
2004-01-16,2361.82,2385.48,2361.82,2381.64,7994681
2004-01-19,2386.27,2394.47,2374.61,2383.81,4781733
2004-01-20,2383.36,2387.38,2372.18,2372.18,4777741
2004-01-21,2365.12,2391.47,2365.11,2387.52,4848867
2004-01-22,2397.86,2406.67,2385.18,2390.35,6560663
2004-01-23,2391.25,2400.72,2385.99,2387.02,4607402
2004-01-26,2388.72,2392.69,2376.85,2384.83,2984822
2004-01-27,2390.78,2407.92,2390.78,2392.34,4627304
2004-01-28,2379.89,2402.89,2378.55,2398.21,5134467
2004-01-29,2383.32,2389.27,2377.89,2381.9,4133700
2004-01-30,2384.88,2399.31,2380.63,2383.76,7192659
2004-02-02,2394.03,2410.53,2391.58,2405.88,7420504
2004-02-03,2408.16,2411.49,2388.23,2390.09,5609749
2004-02-04,2390.27,2390.44,2367.46,2379.77,6378285
2004-02-05,2379.2,2396.86,2378.5,2385.71,6023498
2004-02-06,2395.47,2410.12,2391.84,2396.55,4737066
2004-02-09,2401.57,2418.7,2400.47,2413.67,5095189
2004-02-10,2415.22,2415.22,2402.33,2411.18,4111023
2004-02-11,2413.08,2418.79,2407.22,2418.79,4108672
2004-02-12,2423.22,2431.71,2417.06,2429.98,5310029
2004-02-13,2426.95,2435.05,2421.39,2423.84,3896975
2004-02-16,2424.02,2439.84,2421.32,2439.37,3623837
2004-02-17,2441.14,2462.8,2437.21,2460.09,4545559
2004-02-18,2455.43,2476.87,2455.43,2476.87,5597796
2004-02-19,2475.49,2497.87,2469.28,2493.27,5488001
2004-02-20,2492.13,2497.15,2470.8,2476.86,4716849
2004-02-23,2479.22,2500.63,2477.51,2493.85,3373078
2004-02-24,2489.32,2493.43,2467.52,2476.95,3441312
2004-02-25,2474.6,2481.96,2466.26,2476.4,3774759
2004-02-26,2475.92,2482.46,2469.06,2472.68,3224236
2004-02-27,2480.16,2491.52,2473.92,2483.16,6591018
2004-03-01,2486.02,2493.44,2472.73,2483.28,7398326
2004-03-02,2485.32,2491.25,2481.39,2491.25,5422221
2004-03-03,2485,2487.67,2474.79,2481.83,8694524
2004-03-04,2485.62,2514.27,2484.72,2507.05,7367546
2004-03-05,2493.1,2516.01,2493.1,2513.2,9533540
2004-03-08,2514.45,2524.73,2509.71,2517.28,4863681
2004-03-09,2503.05,2505.83,2477.95,2481.3,6607669
2004-03-10,2473.44,2480.96,2461,2477.03,5576121
2004-03-11,2459.19,2467.54,2403.58,2403.83,10241676
2004-03-12,2389.91,2415.13,2370.86,2414.11,6550056
2004-03-15,2412.58,2418.2,2359.92,2360.23,4990154
2004-03-16,2355.42,2374.78,2342.55,2363.54,6714407
2004-03-17,2383.03,2403.63,2379.09,2403.63,5770316
2004-03-18,2409.86,2409.86,2366.62,2367.66,4652911
2004-03-19,2383.45,2390.06,2350.37,2358.87,6452068
2004-03-22,2346.1,2346.1,2300.54,2315.08,6430536
2004-03-23,2309.56,2333.6,2308.95,2326.22,5134040
2004-03-24,2328.3,2340.1,2305.7,2321.55,6565054
2004-03-25,2323.95,2347.48,2323.95,2346.82,6175231
2004-03-26,2359.79,2363.55,2340.59,2362.3,5586135
2004-03-29,2366.68,2381.34,2355.32,2370.27,6102933
2004-03-30,2372.41,2374.64,2360.62,2369.42,5747339
2004-03-31,2372.1,2393.16,2370.41,2380.35,8066683
2004-04-01,2389.97,2417.37,2389.65,2412.7,8615507
2004-04-02,2414.86,2444.92,2410.93,2441.08,11674223
2004-04-05,2447.89,2453.41,2441.4,2448.6,6918557
2004-04-06,2463.2,2463.2,2449.75,2453.86,6317357
2004-04-07,2460.89,2469.45,2454.65,2455.37,7672951
2004-04-08,2464.24,2481.3,2464.07,2468.52,5528930
2004-04-13,2473.1,2502.82,2472.91,2501.08,5037818
2004-04-14,2487.5,2493.19,2459.24,2476.07,6218134
2004-04-15,2474.66,2478.88,2465.58,2476.11,6729943
2004-04-16,2479.02,2498.26,2476.58,2496.61,6999228
2004-04-19,2494.31,2499.65,2479.72,2485.54,4892282
2004-04-20,2488.77,2506.05,2485.38,2496.99,6619138
2004-04-21,2489.4,2496.07,2476.28,2491.31,6109035
2004-04-22,2499.25,2502.68,2487.9,2500.78,5647320
2004-04-23,2502.95,2516.96,2502.95,2511.06,4824410
2004-04-26,2513.1,2513.1,2495.82,2501.37,3883439
2004-04-27,2495.11,2500.41,2485.84,2490.99,5326951
2004-04-28,2489.55,2490.23,2463.42,2463.42,6680803
2004-04-29,2461.85,2461.85,2429.72,2445.14,6882060
2004-04-30,2442.19,2446,2434.52,2439.61,6557354
2004-05-03,2434.89,2452.56,2423.66,2451.26,2855974
2004-05-04,2444.09,2453.66,2437.9,2450.43,6677635
2004-05-05,2452.07,2463.78,2442.23,2458.8,5268893
2004-05-06,2458.51,2458.51,2421.05,2421.65,9045476
2004-05-07,2428.18,2429.09,2393.6,2406.4,6787944
2004-05-10,2378.13,2378.13,2335.78,2337.92,8887950
2004-05-11,2347.8,2372.68,2347.4,2371.69,6074848
2004-05-12,2380.28,2381.06,2359.75,2362,7782894
2004-05-13,2370.48,2387.52,2369,2386.15,5713082
2004-05-14,2389.28,2402.59,2383.32,2391.09,5303790
2004-05-17,2375.46,2375.46,2353.44,2360.12,6550752
2004-05-18,2370.04,2384.14,2358.49,2381.6,7370942
2004-05-19,2389.44,2417.88,2389.44,2413.22,7623679
2004-05-20,2408.83,2421.1,2392.91,2416.6,2698004
2004-05-21,2426.87,2436.13,2410.68,2419.54,6594195
2004-05-24,2423.76,2448.78,2419.99,2434.61,4727420
2004-05-25,2429.93,2429.93,2397.63,2404.53,4770741
2004-05-26,2419.77,2427.55,2416.27,2422.58,7137831
2004-05-27,2424.98,2444.23,2423.94,2441.75,7510529
2004-05-28,2414.85,2424.52,2409.56,2412.31,10570492
2004-05-31,2408.73,2416.98,2405.69,2415.43,750655
2004-06-01,2418.23,2418.23,2397.95,2399.88,4456253
2004-06-02,2403.58,2427.2,2402.38,2414.7,6108146
2004-06-03,2418.57,2442.11,2415.99,2442.11,7709680
2004-06-04,2438.99,2462.39,2438.34,2461.27,5563461
2004-06-07,2465.83,2474.67,2460.97,2474.67,6086076
2004-06-08,2480.06,2480.54,2465.76,2475.1,5901679
2004-06-09,2473.55,2482.91,2470.1,2470.12,6282823
2004-06-10,2465.21,2472.26,2461.79,2472.26,5418533
2004-06-11,2454.3,2461.07,2445.77,2450.16,4282159
2004-06-14,2447.1,2447.1,2423.55,2436.99,4200333
2004-06-15,2440.3,2448.72,2434.27,2446.5,4847932
2004-06-16,2452.76,2464.05,2450.77,2450.77,5433081
2004-06-17,2446.92,2464.88,2443.98,2458.54,6269524
2004-06-18,2457.28,2471.82,2449.51,2471.82,13876485
2004-06-21,2469.64,2473.05,2454.61,2464.84,5351644
2004-06-22,2460.27,2461.69,2447.65,2454.6,5836496
2004-06-23,2456.79,2459.95,2445.74,2450.94,4974448
2004-06-24,2463.3,2472.64,2451.08,2458.84,6934860
2004-06-25,2455.94,2461.86,2443.9,2452.07,5340181
2004-06-28,2447.63,2467.36,2446.01,2460.68,7251715
2004-06-29,2455.89,2465.34,2447.59,2464.21,6744711
2004-06-30,2469.28,2475.21,2458.87,2470.66,8974338
2004-07-01,2476.3,2489.91,2466.03,2469.09,6436190
2004-07-02,2468.38,2473.63,2453.84,2459.34,4180956
2004-07-05,2455.83,2462.37,2450.44,2450.44,2569291
2004-07-06,2455.43,2456.61,2429.99,2435.19,4149511
2004-07-07,2440.6,2458.11,2436.27,2451.76,5528320
2004-07-08,2447.82,2451.52,2436.13,2443.89,5491056
2004-07-09,2437.84,2457.25,2432.78,2456.26,6050843
2004-07-12,2456.67,2466.06,2446.17,2447.27,5009379
2004-07-13,2453.69,2473.4,2448.06,2469.11,7071919
2004-07-14,2462.85,2467.32,2458.06,2465.14,7209049
2004-07-15,2462.72,2472.78,2451.44,2451.44,6999031
2004-07-16,2452.62,2458.11,2447.14,2453.74,4071114
2004-07-19,2445.16,2446.35,2431.14,2432.54,4052474
2004-07-20,2430.5,2444.85,2415.06,2444.85,5776412
2004-07-21,2449.33,2468.11,2449.33,2461.09,3729509
2004-07-22,2444.23,2444.23,2422.85,2422.85,4403348
2004-07-23,2432.42,2434.42,2415.52,2415.52,3577299
2004-07-26,2415,2428.79,2406.23,2406.23,2827997
2004-07-27,2409.84,2438.59,2406.51,2438.02,4095932
2004-07-28,2442.8,2451.91,2432.63,2440.1,4204169
2004-07-29,2439.82,2478.11,2439.82,2478.11,5364855
2004-07-30,2475.81,2487.53,2465.13,2465.13,6326232
2004-08-02,2468.89,2477.09,2464.15,2470.75,4798318
2004-08-03,2477.37,2495.56,2476.37,2495.56,5498074
2004-08-04,2489.29,2490.38,2471.18,2486.4,5435951
2004-08-05,2494.98,2515.69,2494.98,2511.38,8418389
2004-08-06,2488.1,2500.37,2478.07,2480.52,6931562
2004-08-09,2477.04,2477.52,2448.36,2452.16,4429914
2004-08-10,2453.46,2475.27,2452.02,2475.27,5218519
2004-08-11,2476.68,2478.71,2445.16,2461.89,4252572
2004-08-12,2464.11,2475.99,2457.64,2467.93,5020846
2004-08-13,2455.3,2463.85,2449.57,2453.52,4795006
2004-08-16,2450.92,2471.98,2440.16,2471.98,3572245
2004-08-17,2470.11,2479.17,2462.27,2479.17,4359338
2004-08-18,2471.47,2478.84,2456.61,2477.17,5357132
2004-08-19,2482.91,2493.23,2480.19,2491.19,7817055
2004-08-20,2486.75,2490.56,2472.22,2490.56,5104895
2004-08-23,2494.54,2512.74,2492.91,2512.74,4454912
2004-08-24,2505.77,2510.64,2499.57,2510.6,5512269
2004-08-25,2507.36,2530.03,2507.36,2530.03,6736363
2004-08-26,2537.44,2550.63,2533.04,2550.63,7144378
2004-08-27,2548.97,2562.48,2547.77,2562.48,7364409
2004-08-30,2560.02,2563.49,2553.97,2562.56,3718562
2004-08-31,2553.78,2560,2548.95,2558.08,6672660
2004-09-01,2560.14,2584.53,2558.56,2584.53,7121526
2004-09-02,2581.75,2596.36,2575.93,2592.89,6921727
2004-09-03,2594.46,2624.12,2593.35,2621.27,9641388
2004-09-06,2618.04,2632.07,2618.04,2626.88,5346919
2004-09-07,2624.23,2630.38,2619.36,2626.52,6703317
2004-09-08,2626.7,2636.27,2625.3,2631.7,6634846
2004-09-09,2628.05,2629.79,2617,2624.37,5517526
2004-09-10,2620.04,2630.72,2617.64,2628.4,4783807
2004-09-13,2630.23,2639.66,2630.23,2635.7,4447815
2004-09-14,2632.89,2644.16,2632.87,2639.56,5245166
2004-09-15,2642.8,2665.1,2641.45,2656.17,9352976
2004-09-16,2652.41,2660.81,2652.41,2658.33,8126555
2004-09-17,2654.62,2678.28,2653.46,2670.83,7556080
2004-09-20,2669.03,2670.53,2656.46,2662.85,4515812
2004-09-21,2660.99,2678.56,2660.64,2678.25,5621424
2004-09-22,2677.36,2686.08,2662.18,2665.59,7159904
2004-09-23,2656.2,2661.38,2639.98,2640.88,6476386
2004-09-24,2637.83,2657.09,2637.46,2657.09,5193874
2004-09-27,2651.79,2655.51,2648.03,2652.48,4954486
2004-09-28,2643.64,2665.7,2639.52,2665.7,5541009
2004-09-29,2665.4,2692.85,2664.95,2690.93,6964323
2004-09-30,2700.08,2706.7,2692.83,2693.21,7529198
2004-10-01,2701.19,2725.72,2697.71,2725.12,7875406
2004-10-04,2725.48,2760.84,2725.48,2760.03,8612360
2004-10-05,2759.68,2772.7,2753.36,2765.83,9585066
2004-10-06,2764.97,2775.27,2755.69,2775.2,7840061
2004-10-07,2777.65,2787.36,2771.84,2771.84,8103108
2004-10-08,2762.66,2777.65,2750.79,2759.62,7093502
2004-10-11,2752.19,2761.63,2751.97,2759.16,5107054
2004-10-12,2754.13,2756.64,2720.31,2731.48,6441752
2004-10-13,2739.43,2759.91,2739.43,2752.51,6934243
2004-10-14,2742.51,2754.89,2736.88,2747.63,6883200
2004-10-15,2741.66,2746.6,2731.14,2743.56,7342123
2004-10-18,2743.13,2753.85,2735.36,2752.82,4643324
2004-10-19,2758.63,2777.96,2758.63,2768.28,6251963
2004-10-20,2760.72,2760.72,2747,2755.79,6939215
2004-10-21,2760.13,2765.05,2744.92,2764.12,5412476
2004-10-22,2760.34,2772.17,2758.23,2765.87,4885338
2004-10-25,2741.34,2741.37,2727.62,2730.58,5059620
2004-10-26,2732.68,2737.74,2725.02,2732.29,5429975
2004-10-27,2740.24,2758.92,2736.2,2758.92,4923218
2004-10-28,2764.27,2785.91,2763.04,2785.85,7757497
2004-10-29,2780.39,2792.62,2779.52,2785.45,6119520
2004-11-01,2783.3,2809.98,2780.86,2808.6,4039607
2004-11-02,2809.85,2828.11,2809.85,2828.11,6632402
2004-11-03,2833.7,2843.78,2831.12,2840.46,8118582
2004-11-04,2846.24,2846.24,2813.08,2827.6,6662954
2004-11-05,2841.92,2852.96,2836.12,2838.99,7635391
2004-11-08,2846.35,2846.35,2820.88,2829.92,5305415
2004-11-09,2823.57,2833.7,2818.84,2833.7,6258423
2004-11-10,2839.9,2853.27,2838.49,2849.76,8083880
2004-11-11,2852.61,2872.31,2847.23,2870.68,4730587
2004-11-12,2874.06,2874.06,2861.06,2862.31,6270165
2004-11-15,2864.62,2868.39,2851.35,2851.35,6089814
2004-11-16,2853.66,2854.19,2825.92,2830.5,6720872
2004-11-17,2828.48,2841.07,2816.63,2841.07,8095569
2004-11-18,2832.05,2848.67,2828.85,2840.99,10889621
2004-11-19,2839.41,2879.95,2839.41,2862.4,17849684
2004-11-22,2858.61,2866.61,2853.48,2861.53,9535547
2004-11-23,2868.95,2881.54,2858.85,2858.96,9944024
2004-11-24,2875.98,2883.15,2866.34,2872.25,8578748
2004-11-25,2873.34,2883.45,2865.77,2875.47,6768544
2004-11-26,2870.6,2881.56,2863.09,2881.38,4802385
2004-11-29,2870.49,2890.26,2866.86,2866.86,5498503
2004-11-30,2869.03,2869.23,2845.36,2850.95,7789295
2004-12-01,2852.5,2885.98,2848.42,2885.98,7765046
2004-12-02,2888.29,2908.47,2887.31,2905.45,6967939
2004-12-03,2904.82,2910.08,2886.87,2895.06,5615387
2004-12-06,2883.76,2897.56,2874.01,2894.61,4762287
2004-12-07,2892.45,2918.15,2891.65,2911.2,6273841
2004-12-08,2899.28,2914.8,2896.6,2906.39,7334988
2004-12-09,2901.5,2909.07,2886.76,2897.95,5475689
2004-12-10,2902.63,2906.34,2890.89,2901,7537096
2004-12-13,2899.5,2921.98,2897.33,2921.98,5825570
2004-12-14,2925.62,2927.79,2920.33,2926.39,5367421
2004-12-15,2925.8,2931.67,2922.68,2927.36,7335632
2004-12-16,2928.36,2937.72,2924.35,2933.6,7499821
2004-12-17,2937.26,2937.44,2913.94,2915.31,9539224
2004-12-20,2912.04,2928.41,2912.04,2922.3,7157384
2004-12-21,2920.35,2931.48,2907.43,2931.48,5970193
2004-12-22,2934.09,2956.35,2931.91,2950.1,6329716
2004-12-23,2953.61,2956.9,2936.77,2944.85,8886904
2004-12-24,2942.03,2949.71,2937.85,2940.38,1756214
2004-12-27,2936.36,2946.32,2934.79,2943.77,3031844
2004-12-28,2939.38,2943.98,2930.44,2938.3,3196926
2004-12-29,2937.63,2941.98,2928.73,2933.34,2993568
2004-12-30,2934.53,2936.04,2928.06,2933.72,2077593
2004-12-31,2937.03,2937.17,2928.45,2932.62,1308544
2005-01-03,2936.46,2971.75,2934.7,2969.36,4662800
2005-01-04,2969.1,2994.89,2965.95,2987.09,7860561
2005-01-05,2975.02,2986.46,2971.19,2971.79,8188200
2005-01-06,2978.04,2998.92,2975.23,2992.43,7060734
2005-01-07,2999.58,3012.65,2995.75,3002.65,8510496
2005-01-10,3006.62,3010.2,2996.16,3001.24,5649386
2005-01-11,3013.83,3013.83,2980.23,2980.23,6632528
2005-01-12,2985.11,2987.1,2966.84,2973.92,6579130
2005-01-13,2974.83,2976.1,2952.35,2959.72,7094878
2005-01-14,2953.8,2961.64,2942.96,2958.79,9170436
2005-01-17,2966.68,2974.77,2961.7,2974.77,5380749
2005-01-18,2970.99,2971.25,2954.35,2969.49,5381487
2005-01-19,2972.69,2985.3,2964.54,2967.29,7364665
2005-01-20,2964.25,2968.84,2949.49,2962.4,7174200
2005-01-21,2963.24,2979.18,2961.39,2979.18,6988156
2005-01-24,2970.57,2974.16,2957.76,2971.23,6065668
2005-01-25,2964.81,3000.33,2963.48,3000.33,7434261
2005-01-26,2988.8,3008.58,2988.8,3008.58,7906414
2005-01-27,3012.95,3012.95,2989.35,3005.41,6841508
2005-01-28,3003.97,3011.01,2982.51,2985.31,11087467
2005-01-31,2988.21,2999.97,2984.94,2997.6,9682353
2005-02-01,3003.84,3010.57,2994.78,3010.57,9413314
2005-02-02,3011.85,3029.1,3008,3027.4,9556600
2005-02-03,3030.91,3046.66,3025.26,3043.48,9025714
2005-02-04,3046.47,3067.13,3045.41,3067.13,7523897
2005-02-07,3077.16,3081.95,3067.72,3073.52,7247088
2005-02-08,3076.47,3085.96,3072.47,3081.46,6862249
2005-02-09,3085.72,3089.12,3079.55,3085.13,7591227
2005-02-10,3082.85,3087.91,3077.69,3077.69,5940705
2005-02-11,3089.43,3112.27,3079.09,3112.27,6036431
2005-02-14,3107.44,3110.63,3092.44,3101.57,4754258
2005-02-15,3102.76,3128.85,3098.66,3128.85,7736532
2005-02-16,3122.25,3128.69,3112.29,3121.62,6404549
2005-02-17,3120.09,3122.23,3109.65,3115.09,5292534
2005-02-18,3112.72,3118.07,3104.89,3115.68,6378952
2005-02-21,3113.73,3116.43,3088.71,3093.6,5529753
2005-02-22,3089.85,3091.74,3059.19,3077.95,7203205
2005-02-23,3057.5,3063.68,3041.51,3053.56,6761596
2005-02-24,3050.68,3056.58,3045.7,3048.52,6408862
2005-02-25,3061.87,3070.84,3059.69,3070.06,11028602
2005-02-28,3074.81,3109.1,3074.48,3106.54,9930919
2005-03-01,3101.12,3122.08,3099.47,3117.76,13978081
2005-03-02,3120.88,3122.22,3094.45,3097.66,16663899
2005-03-03,3094.78,3101.5,3090.98,3090.98,11323398
2005-03-04,3095.39,3124.74,3092.94,3121.66,9305067
2005-03-07,3130.79,3153.12,3128.92,3153.12,7307627
2005-03-08,3152.77,3155.67,3142.67,3152.48,10174016
2005-03-09,3157.63,3164.54,3127.24,3133.65,8505425
2005-03-10,3123.66,3123.79,3095.93,3098.25,11652031
2005-03-11,3102.97,3115.33,3097.55,3098.99,6744270
2005-03-14,3096.41,3104.46,3078.19,3081.07,5768113
2005-03-15,3090.49,3098.46,3083.22,3096.6,6941834
2005-03-16,3094.63,3103.45,3076.07,3076.07,9606891
2005-03-17,3086.86,3086.86,3066.65,3075.89,6411397
2005-03-18,3079.71,3097.08,3076.26,3090.94,7964278
2005-03-21,3093.64,3101.71,3089.64,3093.57,6265656
2005-03-22,3096.57,3096.86,3071.77,3084.73,8005963
2005-03-23,3065.94,3076.81,3053.13,3068.71,7759476
2005-03-24,3072.24,3129.1,3070.65,3128.49,10097377
2005-03-29,3127.13,3129.45,3113.43,3119.37,6343777
2005-03-30,3108.73,3128.7,3103.57,3125.01,8885760
2005-03-31,3134.31,3145.42,3125.18,3125.67,8134491
2005-04-01,3129.86,3143.7,3125.7,3140.33,6636925
2005-04-04,3137.92,3137.92,3114.75,3129.52,7729367
2005-04-05,3136.37,3151.79,3134.56,3145.25,7616543
2005-04-06,3152.79,3174.55,3152.18,3174.55,6984085
2005-04-07,3172.26,3179.23,3167.03,3177.2,6307750
2005-04-08,3185.46,3190.25,3177.83,3182.23,5335780
2005-04-11,3174.24,3186.43,3169.1,3185.43,4105029
2005-04-12,3182.9,3185.13,3173.51,3175.78,5897555
2005-04-13,3185.11,3201.28,3185.11,3197.29,7091518
2005-04-14,3183.21,3187.78,3169.72,3170.51,7131341
2005-04-15,3154.65,3162.25,3131.83,3141.89,9744795
2005-04-18,3091.84,3094.46,3064.13,3064.13,8649108
2005-04-19,3075.57,3093.8,3074.2,3090.35,6953194
2005-04-20,3101.04,3102.46,3067.96,3068.47,9158657
2005-04-21,3057.98,3082.28,3057.49,3068.77,8584831
2005-04-22,3088.05,3092.4,3080.48,3086.73,7457830
2005-04-25,3081.63,3104.87,3081.63,3102.53,4687241
2005-04-26,3096.27,3099.89,3080.33,3097.86,7864556
2005-04-27,3085.32,3088.17,3039.91,3042.27,7000814
2005-04-28,3047.8,3055.24,3019.62,3024.75,9143037
2005-04-29,3039.71,3039.71,3039.71,3039.71,8774739
2005-05-02,3039.93,3055.71,3035.88,3048.67,4442259
2005-05-03,3053.35,3053.35,3036.59,3046.41,5969436
2005-05-04,3051.5,3066.72,3048.39,3066.72,6531845
2005-05-05,3072.68,3095.92,3072.46,3091.79,4049241
2005-05-06,3086.98,3100.76,3077.38,3098.33,7298647
2005-05-09,3099.71,3099.71,3076.16,3083.71,5053358
2005-05-10,3083.14,3088.6,3061.07,3066.43,5244489
2005-05-11,3062.49,3069.13,3052.44,3061.75,5212269
2005-05-12,3064.15,3068.52,3046.14,3055.43,10526823
2005-05-13,3046.57,3046.88,3027.02,3037.28,7635983
2005-05-16,3030.39,3035.98,3026.42,3029.47,2742364
2005-05-17,3033.42,3033.58,3015.66,3021.28,7379525
2005-05-18,3026.47,3054.44,3025.35,3054.44,8528225
2005-05-19,3061.23,3073.71,3059.69,3073.71,6279625
2005-05-20,3071.61,3077.24,3066.45,3073.52,5222879
2005-05-23,3076.44,3089.33,3075.79,3080.77,6529873
2005-05-24,3069.68,3074.17,3063.6,3070.86,5731476
2005-05-25,3071.84,3076.14,3065.46,3076.14,6113071
2005-05-26,3049.39,3058.7,3045.76,3055.96,17887968
2005-05-27,3036.03,3047.2,3033.79,3047.2,10460777
2005-05-30,3038.35,3056.2,3033.16,3056.2,5138151
2005-05-31,3050.58,3052.44,3042.89,3051.67,13650990
2005-06-01,3054.5,3073.95,3050.06,3073.95,7608606
2005-06-02,3072.35,3086.79,3068.46,3075.01,8262787
2005-06-03,3078.67,3087.57,3075.49,3083.54,7285775
2005-06-06,3077.31,3077.75,3056.26,3062.37,6790958
2005-06-07,3065.12,3076.72,3059.18,3071.17,7532066
2005-06-08,3067,3071.61,3060.29,3060.29,8278628
2005-06-09,3061.65,3083.72,3059.72,3082.06,9175706
2005-06-10,3086.23,3107.57,3085.61,3100.4,8629517
2005-06-13,3100.33,3113.15,3093.55,3101.08,8246416
2005-06-14,3105.6,3112.02,3098.23,3109.36,8872833
2005-06-15,3107.31,3124.7,3106.39,3109.4,8696959
2005-06-16,3116.64,3128.58,3112.1,3128.58,8176328
2005-06-17,3124.25,3129.49,3107.2,3109.89,13298020
2005-06-20,3106.31,3106.49,3084.9,3092.62,6636706
2005-06-21,3101.04,3120.46,3100.28,3116.31,8035698
2005-06-22,3122.38,3142.97,3121.59,3137.83,10281506
2005-06-23,3142.84,3143.58,3120.76,3132.58,8277958
2005-06-24,3115.22,3120.61,3102.82,3109.41,6407154
2005-06-27,3095.95,3096.14,3074.4,3075.48,8053949
2005-06-28,3081.15,3087.35,3070.41,3084.48,7797963
2005-06-29,3090.96,3114.49,3090.96,3112.09,8655757
2005-06-30,3105.94,3115.57,3096.91,3112.83,9437385
2005-07-01,3108.57,3130.15,3106.04,3125.38,6764061
2005-07-04,3130.7,3131.37,3115.76,3126.65,4806832
2005-07-05,3130.75,3130.75,3103.29,3113.26,6383993
2005-07-06,3114.21,3121.92,3112.39,3121.92,7927856
2005-07-07,3119.14,3119.14,3033.57,3089.94,12055387
2005-07-08,3104.07,3108.09,3094.21,3107.01,8822133
2005-07-11,3121.43,3135.82,3121.43,3135.18,7093890
2005-07-12,3133.26,3133.26,3119.41,3121.61,5369043
2005-07-13,3123.01,3139.76,3122.8,3137.56,6789948
2005-07-14,3147.14,3174.82,3145.74,3170.01,9144129
2005-07-15,3170.04,3182,3161.69,3164.31,7437188
2005-07-18,3172.22,3176.89,3154.97,3156.43,7989843
2005-07-19,3157.59,3188.57,3157.41,3188.57,8366951
2005-07-20,3182.83,3188.56,3178.64,3185.37,6731324
2005-07-21,3191.17,3211.03,3190.62,3202.15,5582399
2005-07-22,3202.58,3202.58,3184.04,3186,4402979
2005-07-25,3188.21,3191.15,3180.57,3186.98,5232099
2005-07-26,3184.18,3206.12,3181.88,3198.57,6749323
2005-07-27,3210.7,3221.09,3203.27,3217.81,6620522
2005-07-28,3221.49,3236.01,3221.49,3232.77,5989622
2005-07-29,3238.74,3240.59,3226.15,3228.01,5560168
2005-08-01,3241.26,3241.27,3231.71,3234.05,5197628
2005-08-02,3236.38,3252.16,3235.61,3251.65,6365859
2005-08-03,3252.75,3269.74,3251.79,3269.74,6962520
2005-08-04,3268.26,3272.56,3254.72,3256.46,7452747
2005-08-05,3250.93,3263.14,3245.96,3249.45,6698425
2005-08-08,3251.91,3261.76,3245.65,3253.56,5083204
2005-08-09,3249.9,3300.63,3249.01,3300.63,8965022
2005-08-10,3298.08,3315.01,3297.72,3314.81,9237347
2005-08-11,3298.4,3304.93,3288.67,3302.51,8209658
2005-08-12,3304.67,3306.12,3283.86,3286.7,5746668
2005-08-15,3286.2,3292.98,3279.23,3280.53,2901993
2005-08-16,3292.56,3301.06,3274.94,3285.01,6192654
2005-08-17,3287.98,3288.2,3265.46,3279.3,7961301
2005-08-18,3281.42,3283.17,3252.83,3252.83,8917488
2005-08-19,3257.03,3273.27,3251.85,3272.11,6821377
2005-08-22,3270.71,3276.13,3269.01,3270.91,4101387
2005-08-23,3265.05,3265.05,3244.45,3244.45,6300806
2005-08-24,3243.91,3243.91,3229.43,3234.49,7712897
2005-08-25,3234.79,3235.46,3219.29,3228.47,7460784
2005-08-26,3218.36,3231.48,3205.13,3205.13,7305548
2005-08-29,3199.29,3208.61,3192.47,3206.68,4916352
2005-08-30,3214.79,3230.68,3207.63,3211.24,6884165
2005-08-31,3211.02,3232.14,3210.47,3223.98,8638245
2005-09-01,3235.24,3245.53,3226.6,3228.5,8850546
2005-09-02,3227.51,3235.92,3212.91,3221.81,9103792
2005-09-05,3225.18,3240.39,3225.08,3236.62,4558247
2005-09-06,3239.17,3254.28,3239.17,3251.19,7045982
2005-09-07,3257.16,3265.7,3253.98,3257.77,6778667
2005-09-08,3256.04,3256.04,3239,3242.05,8462346
2005-09-09,3245.61,3251.1,3241.1,3249.37,7058503
2005-09-12,3258.1,3261.93,3254.55,3261.93,5526913
2005-09-13,3258.17,3262.09,3243.65,3249.93,7155494
2005-09-14,3251.38,3271.26,3248.38,3266.34,7127272
2005-09-15,3263.2,3272.45,3260.55,3265.48,6275016
2005-09-16,3260.44,3279.23,3259.53,3275.74,9160706
2005-09-19,3270.66,3291.63,3264.8,3282.91,6539373
2005-09-20,3293.39,3294.86,3280.17,3288.75,8012337
2005-09-21,3287.79,3302.57,3284.62,3284.62,11514664
2005-09-22,3283.65,3291.33,3272.14,3287.07,10557015
2005-09-23,3289.33,3301.86,3285.86,3298.14,7542640
2005-09-26,3303.67,3328.17,3302.19,3328.17,7806592
2005-09-27,3320.34,3335.28,3312.39,3320.74,7454811
2005-09-28,3326.23,3346.4,3324.79,3343.65,9791767
2005-09-29,3340.37,3340.37,3320.26,3324.57,7346344
2005-09-30,3338.47,3338.47,3325.2,3328.8,6772481
2005-10-03,3333.01,3353.39,3332.8,3353.39,6965798
2005-10-04,3353.11,3375.76,3344.48,3373.83,6997029
2005-10-05,3362.9,3365.79,3351.47,3363.29,8147873
2005-10-06,3343.87,3344.57,3331.4,3339.77,9682446
2005-10-07,3331.22,3332.03,3319.08,3329.62,7317215
2005-10-10,3329.53,3343.19,3329.43,3331.62,5341934
2005-10-11,3335.79,3348.31,3335.79,3338.18,5846547
2005-10-12,3330.97,3337.54,3321.38,3329.11,8483635
2005-10-13,3328.07,3331.02,3292.75,3300.46,6743692
2005-10-14,3297.2,3310.76,3289.88,3309.26,8186388
2005-10-17,3313.93,3315.21,3291.62,3291.96,6471391
2005-10-18,3303.31,3311.47,3288.32,3289.45,7198600
2005-10-19,3281.71,3281.71,3238.75,3238.75,10018972
2005-10-20,3272.23,3273.34,3248.86,3255.48,6380002
2005-10-21,3238.82,3255.61,3233.38,3239.14,7025043
2005-10-24,3239.67,3267.74,3238.96,3266.08,4658652
2005-10-25,3277.06,3278.63,3261.52,3265.17,6359641
2005-10-26,3267.51,3276.95,3263.66,3265.22,4821794
2005-10-27,3251.74,3258.83,3226.85,3233.4,6225009
2005-10-28,3224.37,3229.33,3201.74,3224.31,6924051
2005-10-31,3242.39,3266.42,3238.67,3264.26,5312625
2005-11-01,3266.04,3274.7,3256.19,3270.43,5158725
2005-11-02,3270.2,3279.05,3261.67,3277.22,6030220
2005-11-03,3284,3307.3,3279.79,3305.76,7149967
2005-11-04,3299.48,3309.37,3296.45,3305.89,5772945
2005-11-07,3309.54,3330.52,3301.29,3329.81,7276214
2005-11-08,3333.73,3344.32,3331.25,3336.58,6327566
2005-11-09,3340.84,3344.03,3332.92,3337.33,5067674
2005-11-10,3344.73,3370.01,3344.15,3362.26,7541193
2005-11-11,3372.64,3392.26,3368.94,3390.54,4221388
2005-11-14,3393.46,3404.8,3384.75,3388.46,7299809
2005-11-15,3388.18,3399.98,3379.34,3387.61,7594651
2005-11-16,3379.65,3382.04,3355.98,3363.72,7265976
2005-11-17,3370.98,3377.89,3356.62,3363.61,8120981
2005-11-18,3379.09,3388.89,3363.9,3370.66,7541300
2005-11-21,3378.22,3387.85,3372.73,3386.67,5988993
2005-11-22,3389.88,3394.39,3381.6,3394.39,6814567
2005-11-23,3400.34,3401.31,3386.22,3400.23,7056520
2005-11-24,3401.05,3406.53,3389.28,3399.31,6447412
2005-11-25,3407.34,3429.39,3406.18,3421.74,7139583
2005-11-28,3431.45,3439.93,3411.8,3413.7,8140365
2005-11-29,3406.87,3418.36,3394.87,3406.03,8535737
2005-11-30,3400.18,3405.51,3392.37,3394.14,8335720
2005-12-01,3406.56,3433.93,3401.17,3432.67,7226369
2005-12-02,3439.69,3458.9,3434.82,3458.9,8018334
2005-12-05,3459.38,3465.56,3437.4,3445.61,6512367
2005-12-06,3450.35,3463.79,3445.79,3458.51,7289689
2005-12-07,3459.66,3476.08,3457.75,3464.47,8269594
2005-12-08,3457.06,3457.06,3436.29,3456.4,5475181
2005-12-09,3445.55,3454.01,3437.77,3448.05,5537111
2005-12-12,3460.58,3474.6,3452.12,3454.8,6105952
2005-12-13,3457.78,3458.63,3443.55,3457.86,7653538
2005-12-14,3463.45,3467.85,3450.36,3462.63,7391123
2005-12-15,3466.67,3469.35,3437.92,3443.96,6449610
2005-12-16,3458.16,3498.27,3458.16,3495.28,11356160
2005-12-19,3492.97,3501.31,3488.59,3501.31,5236353
2005-12-20,3495.41,3509.11,3489.68,3509.11,7968459
2005-12-21,3513.57,3542.99,3513.06,3542.13,9171431
2005-12-22,3543.68,3554.29,3539.46,3544.47,7668785
2005-12-23,3548.54,3553.37,3537.25,3542.36,3841788
2005-12-27,3549.17,3573.12,3548.75,3567.3,3175689
2005-12-28,3557.98,3574.1,3555.92,3567.21,4490222
2005-12-29,3573.71,3581.98,3570.26,3575.19,3690510
2005-12-30,3576.21,3576.83,3544.2,3549.25,2963268
2006-01-02,3559.67,3574.89,3556.25,3573.87,2511700
2006-01-03,3582.48,3609.05,3580.46,3603.94,8631457
2006-01-04,3628.15,3640.38,3616.28,3638.46,10206191
2006-01-05,3644.39,3645.17,3629.02,3639.33,8731151
2006-01-06,3643.82,3648.73,3635.2,3643.74,5405097
2006-01-09,3654.76,3656.33,3638.9,3642.21,8196484
2006-01-10,3640.68,3645.96,3633.48,3638.09,6996320
2006-01-11,3646.92,3670.62,3646.92,3663.15,7397581
2006-01-12,3664.02,3678.45,3660.07,3676.23,8825136
2006-01-13,3671.31,3673.38,3655.17,3672.04,9271659
2006-01-16,3665.53,3691.79,3661.44,3691.07,5660795
2006-01-17,3670.98,3671.26,3640.62,3646.77,7949105
2006-01-18,3619.85,3643.37,3600.76,3638.98,10141239
2006-01-19,3648.5,3677.6,3648.32,3674.04,11772609
2006-01-20,3682.22,3701.43,3652.43,3656.97,8138229
2006-01-23,3625.93,3651.26,3622.52,3651,6891368
2006-01-24,3655.62,3668.79,3637.89,3654.18,7999500
2006-01-25,3665.78,3682.39,3654.16,3682.39,7180739
2006-01-26,3694.12,3726.99,3690.63,3726.99,8830842
2006-01-27,3745.33,3760.38,3735.62,3760.38,11169775
2006-01-30,3754.9,3768.06,3746.9,3756.21,6087052
2006-01-31,3757.77,3774.36,3733.4,3744.63,9881479
2006-02-01,3738.91,3782.51,3735.83,3776.16,9305232
2006-02-02,3782.99,3792.85,3769.26,3769.26,7970311
2006-02-03,3775.89,3789.19,3745.74,3766.43,8118508
2006-02-06,3781.44,3795.06,3772.5,3775.15,7841517
2006-02-07,3789.33,3797.47,3767.74,3781.31,8153309
2006-02-08,3766.75,3779.13,3751.23,3774.97,7943634
2006-02-09,3794.36,3812.85,3780.29,3806.77,8765615
2006-02-10,3805.21,3816.5,3789.21,3793.91,7544357
2006-02-13,3789.62,3793.53,3774.88,3785.34,5566434
2006-02-14,3790.61,3796.71,3762.47,3774.16,7092381
2006-02-15,3780.2,3780.82,3756.52,3770.77,8470096
2006-02-16,3778.98,3783.49,3766.19,3782.48,7628763
2006-02-17,3782.66,3805.17,3776.41,3794.57,10835664
2006-02-20,3797.18,3806.3,3794.72,3802.49,4740163
2006-02-21,3816.18,3847.6,3816.18,3835.47,9120009
2006-02-22,3839.58,3904.74,3839.58,3900.1,10005051
2006-02-23,3926.8,3955.71,3894.93,3901.78,12629575
2006-02-24,3912.24,3932.6,3901.5,3929.12,11465654
2006-02-27,3926.83,3931.75,3889.1,3901.68,8190996
2006-02-28,3891.32,3891.59,3838.37,3839.25,10872660
2006-03-01,3837.44,3883.26,3836.53,3882.88,10162792
2006-03-02,3885.88,3885.88,3844.37,3852.44,11341551
2006-03-03,3853.57,3859.6,3823.62,3827.17,9323271
2006-03-06,3856.68,3893.64,3856.65,3882.71,9563049
2006-03-07,3865.39,3883.89,3822.92,3850.11,9986731
2006-03-08,3872.59,3887.1,3824.85,3852.19,9836526
2006-03-09,3865.61,3874.35,3846.4,3864.04,8500783
2006-03-10,3857.33,3901.67,3852.55,3901.67,10647828
2006-03-13,3914.06,3925.93,3909.36,3922.02,7358287
2006-03-14,3919.28,3953.61,3908.68,3953.61,7977302
2006-03-15,3956.26,3972.28,3942.37,3945.39,10063364
2006-03-16,3948.92,3958.79,3941.5,3942.29,7797290
2006-03-17,3944.26,3971.68,3939.68,3955.3,12783691
2006-03-20,3968.99,3979.19,3947.92,3955.35,6457914
2006-03-21,3950.64,3969.47,3933.17,3968.31,7437677
2006-03-22,3943.7,3977.96,3926.18,3977.96,8128941
2006-03-23,3988.28,3988.28,3955.62,3972.49,7767495
2006-03-24,3976.99,3982.9,3966.99,3976.66,6847422
2006-03-27,3964.74,3969.89,3943.73,3944.35,6750193
2006-03-28,3947.85,3956.96,3912.82,3918.08,7221295
2006-03-29,3909.62,3915.89,3903.51,3913.75,6667645
2006-03-30,3915.76,3944.55,3915.17,3942.08,7872238
2006-03-31,3931.16,3932.51,3912.28,3912.28,8819639
2006-04-03,3925.57,3930.66,3908.82,3921.5,7634389
2006-04-04,3914.23,3925.12,3908.73,3914.07,8526952
2006-04-05,3928.42,3932.81,3911.36,3929.61,9455568
2006-04-06,3943.88,3946.99,3922.61,3933.23,8932090
2006-04-07,3931.93,3947.51,3910.92,3917.84,7186381
2006-04-10,3916.17,3918.15,3898.83,3908.91,5787594
2006-04-11,3906.3,3906.3,3848.71,3850.61,8227161
2006-04-12,3847.33,3853.63,3818.66,3837.33,7684721
2006-04-13,3830.16,3842,3825.7,3842,7026758
2006-04-18,3828.52,3835.25,3817.79,3835.25,7395085
2006-04-19,3862.7,3876.41,3848.29,3861.83,7561286
2006-04-20,3864.84,3881.84,3862.97,3875.65,8742978
2006-04-21,3886.74,3901.86,3879.58,3901.69,9280575
2006-04-24,3892.95,3908.84,3888.95,3900.38,7563568
2006-04-25,3905.02,3944.24,3903.71,3930.11,13170358
2006-04-26,3935.08,3939.36,3924.28,3928.26,10353350
2006-04-27,3936.43,3939.28,3894.22,3919.89,12183392
2006-04-28,3917.02,3930.63,3911.06,3911.06,9171352
2006-05-02,3903.19,3936.57,3898.56,3934.57,8283981
2006-05-03,3950.98,3961.16,3920.65,3928.09,10185800
2006-05-04,3934.09,3958.9,3929.73,3951.95,7609347
2006-05-05,3955.57,3982.17,3952.28,3982.17,8386150
2006-05-08,3970.69,3983.37,3965.04,3972.21,7722713
2006-05-09,3975.19,3987.34,3961.77,3987.34,7485014
2006-05-10,3974.27,3976.61,3961.74,3966.59,8758106
2006-05-11,3961.76,3985.53,3954.61,3954.61,8680077
2006-05-12,3938.37,3940.93,3880.44,3887.45,9887407
2006-05-15,3849.64,3854.37,3794.79,3802.91,11330006
2006-05-16,3795.75,3815.71,3778.06,3810.58,8761505
2006-05-17,3817.8,3817.8,3691.74,3691.74,10860842
2006-05-18,3679.63,3711.67,3627.18,3678.21,15129980
2006-05-19,3688.47,3715.68,3688.47,3702.76,11248106
2006-05-22,3700.03,3700.03,3561.26,3568,13919707
2006-05-23,3575.81,3676.12,3575.81,3659.57,13162445
2006-05-24,3632.98,3658.31,3603.62,3640.18,11059711
2006-05-25,3672.9,3684.57,3643.1,3684.57,4945390
2006-05-26,3708.97,3756.65,3697.31,3756.65,9106073
2006-05-29,3757.92,3757.92,3739.66,3746.19,3773879
2006-05-30,3755.38,3755.38,3641.12,3641.12,7599407
2006-05-31,3563.05,3678.42,3558.74,3675.8,14486927
2006-06-01,3671.13,3691.84,3646.79,3672.29,11385235
2006-06-02,3698.23,3701.74,3658.22,3678.83,10758940
2006-06-05,3691.43,3691.43,3633.61,3640.35,5243135
2006-06-06,3598.68,3607.08,3554.63,3562.79,10245691
2006-06-07,3576.25,3601.53,3564.04,3585.65,10859420
2006-06-08,3530.36,3558.36,3503.94,3510.1,12225888
2006-06-09,3546.23,3560.57,3531.38,3547.18,9562280
2006-06-12,3541.44,3546.89,3518.85,3521.94,5906241
2006-06-13,3465.79,3474.27,3416.96,3445.1,11906031
2006-06-14,3446.61,3477.44,3409.2,3445.29,9638066
2006-06-15,3474.53,3535.62,3474.53,3530.55,9785103
2006-06-16,3571.56,3576.94,3498.43,3507.79,10841491
2006-06-19,3528.42,3538.59,3505.46,3516.7,8428339
2006-06-20,3493.17,3547.46,3492.04,3547.46,9262573
2006-06-21,3552.09,3562.53,3525.54,3561.26,9293694
2006-06-22,3598.94,3612.24,3575.4,3589,11092898
2006-06-23,3595.44,3606.24,3564.59,3593.33,6773004
2006-06-26,3610.33,3616.05,3579.62,3588.4,7013380
2006-06-27,3613.69,3621.07,3570.78,3570.78,7313950
2006-06-28,3564.66,3592.43,3558.56,3585.77,7032825
2006-06-29,3605.78,3644.68,3594.06,3638.81,7305579
2006-06-30,3695.49,3723.55,3683.32,3703.32,10102900
2006-07-03,3719.46,3737.55,3700.98,3737.55,7497417
2006-07-04,3743.66,3743.66,3714.45,3727.34,3844192
2006-07-05,3715.89,3717.85,3678.32,3683.33,7441336
2006-07-06,3691.26,3727.39,3688.94,3727.39,6169280
2006-07-07,3724.36,3724.63,3702.67,3715.91,5904157
2006-07-10,3712.95,3743.56,3699.8,3743.56,5361968
2006-07-11,3727.99,3738.04,3691.52,3701.76,6409307
2006-07-12,3715.78,3731.65,3706.27,3718.09,6055342
2006-07-13,3691.23,3692.38,3622.14,3631.1,7050906
2006-07-14,3595.3,3627.62,3590.54,3597.06,5828634
2006-07-17,3590.15,3594.86,3557.97,3587.31,7141955
2006-07-18,3579.63,3606.27,3572.24,3590.27,6079034
2006-07-19,3610.38,3660.48,3607.58,3660.48,5619016
2006-07-20,3671.58,3695.19,3668.69,3686.74,5177323
2006-07-21,3674.13,3683.06,3647.49,3660.4,5403062
2006-07-24,3671.33,3736.41,3663.54,3732.27,4972099
2006-07-25,3739.95,3748.42,3719.02,3732.64,5837203
2006-07-26,3736.81,3738.15,3709.56,3722.71,5067146
2006-07-27,3741.03,3785.94,3734.28,3784.16,7766642
2006-07-28,3778.05,3798.47,3765.32,3797.88,5115013
2006-07-31,3799.42,3807.53,3789.43,3795.91,5334561
2006-08-01,3787.06,3804.35,3746.25,3754.69,6013196
2006-08-02,3778.02,3811.26,3773.93,3807.91,7056581
2006-08-03,3817.74,3818,3776.02,3788.99,5635234
2006-08-04,3805.19,3834.01,3797.1,3828.54,6279843
2006-08-07,3795.18,3796.1,3769.17,3778.33,3791456
2006-08-08,3798.98,3804.52,3778.28,3793.25,5394894
2006-08-09,3799.6,3821.85,3778.24,3811.59,7313311
2006-08-10,3787.97,3809.01,3767.04,3804.46,8529562
2006-08-11,3797.56,3828.32,3795.46,3822.12,6135040
2006-08-14,3839.9,3858.77,3837.81,3856.91,4510079
2006-08-15,3849.55,3910.09,3845.84,3907.05,6415505
2006-08-16,3899.64,3912.04,3877.73,3907.79,6660146
2006-08-17,3906.77,3912.24,3890.06,3902.46,8246454
2006-08-18,3901.09,3920.05,3896.8,3912.86,7121583
2006-08-21,3903.02,3907.64,3886.11,3899.53,5706032
2006-08-22,3910.34,3918.7,3877.03,3908.13,6877906
2006-08-23,3909.02,3909.97,3866.61,3872.57,5161527
2006-08-24,3881.54,3902.89,3867.52,3886.36,10579980
2006-08-25,3886.96,3907.87,3886.17,3887.71,7793016
2006-08-28,3887.08,3924.68,3878.63,3919.92,4139614
2006-08-29,3926.26,3938.91,3923.17,3929.72,6994877
2006-08-30,3936.78,3952.78,3934.12,3945.42,6496697
2006-08-31,3935.14,3936.11,3905.4,3906.01,10116905
2006-09-01,3902.83,3941.07,3902.83,3924.26,7776856
2006-09-04,3934.7,3941.27,3924.05,3928.32,5428773
2006-09-05,3932.21,3935.33,3911.61,3929.13,9244263
2006-09-06,3923.5,3925.83,3876.87,3885.2,10417602
2006-09-07,3873.78,3886.27,3864.25,3867.92,9458491
2006-09-08,3877.2,3886.92,3871.08,3881.73,8331007
2006-09-11,3871.96,3881.66,3863.93,3874.01,7513507
2006-09-12,3883.02,3943.57,3877.58,3937.51,8198153
2006-09-13,3951.04,3960.27,3943.52,3957.91,9024505
2006-09-14,3960.04,3980.7,3960.02,3968.79,12244767
2006-09-15,3972.85,3998.59,3969.66,3984.87,11983427
2006-09-18,3992.42,4002.15,3968.5,3986.19,6275346
2006-09-19,3982.45,3985.84,3953.32,3971.88,7328535
2006-09-20,3967.79,4026.97,3966.99,4021.99,9233315
2006-09-21,4024.55,4048.3,4016.05,4029.82,10770744
2006-09-22,4004.93,4012.19,3980.02,3988.32,7181893
2006-09-25,3986.84,4017.78,3985.17,4006.15,11182195
2006-09-26,4016.35,4036.36,4016.35,4031.15,10657906
2006-09-27,4046.98,4068.82,4046.21,4062.43,10229500
2006-09-28,4049.72,4063.95,4039.12,4063.81,7282438
2006-09-29,4063.1,4091.23,4057.63,4070.78,10165079
2006-10-02,4078.72,4084.27,4054.1,4070.31,8020911
2006-10-03,4074.49,4078.22,4047.34,4059.16,8366616
2006-10-04,4065.92,4091.75,4064.12,4084.08,12670178
2006-10-05,4095.16,4108.72,4093.17,4097.02,9423246
2006-10-06,4096.45,4096.45,4076.02,4090.47,7773645
2006-10-09,4068.07,4103.41,4065.71,4103.41,8214227
2006-10-10,4103.98,4134.42,4103.32,4129.23,9009218
2006-10-11,4121.86,4129.93,4107.26,4129.28,9384346
2006-10-12,4139.78,4187.49,4138.89,4181.74,13349455
2006-10-13,4189.38,4192.41,4169.58,4174.9,8837562
2006-10-16,4173.88,4178.14,4162.46,4174.1,6797945
2006-10-17,4163.82,4165.46,4114.63,4119.51,8256163
2006-10-18,4132.55,4175.78,4129.92,4167.06,8658709
2006-10-19,4156.32,4165.54,4137.05,4159.59,6235996
2006-10-20,4162.45,4176.26,4160.77,4173.3,8102064
2006-10-23,4180.08,4193.15,4165.42,4185.21,6133573
2006-10-24,4178.13,4180.41,4161.64,4163.4,7023809
2006-10-25,4152.19,4178,4151.37,4174.17,6519441
2006-10-26,4179.45,4194.55,4175.42,4176.7,6695177
2006-10-27,4186.63,4191.26,4142.53,4152.32,6555793
2006-10-30,4143.01,4144.17,4123.66,4138.07,5746019
2006-10-31,4131.47,4156.01,4124.9,4144.38,8656651
2006-11-01,4152.31,4176.58,4147.9,4165.97,6147783
2006-11-02,4152.38,4155.44,4124.29,4137.67,7250853
2006-11-03,4146.6,4180.68,4137.73,4180.68,7549636
2006-11-06,4184.83,4202.33,4175.23,4201.09,5938282
2006-11-07,4195.19,4216.15,4192.84,4213.3,7146636
2006-11-08,4203.05,4224.25,4199.49,4220.79,7580619
2006-11-09,4222.48,4233.31,4210.15,4217.01,9741327
2006-11-10,4209.95,4221.2,4204.49,4219.04,9466878
2006-11-13,4211.89,4249.47,4210.64,4239.64,7460392
2006-11-14,4243.32,4252.86,4226.61,4234.7,6893983
2006-11-15,4254.79,4275.81,4249.39,4273.81,8267506
2006-11-16,4265.95,4278.31,4261.34,4265.76,10442345
2006-11-17,4255.52,4263.07,4210.87,4223.19,10082440
2006-11-20,4196.74,4225.12,4194.29,4220.98,11494199
2006-11-21,4212.04,4252.71,4210.59,4231.23,8272007
2006-11-22,4233.15,4246.46,4209.25,4221.79,7642176
2006-11-23,4200.38,4205.6,4185.63,4194.9,8734406
2006-11-24,4186.35,4193.12,4142.46,4183.36,7881157
2006-11-27,4163.31,4184.99,4132.5,4132.5,8593735
2006-11-28,4123.77,4135.1,4106.58,4111.5,10065695
2006-11-29,4129.1,4170.66,4126.77,4165.37,8157768
2006-11-30,4171.22,4175.75,4136.73,4140.29,9536385
2006-12-01,4145.1,4164.58,4099,4114.52,10657223
2006-12-04,4110.52,4146.97,4104.37,4144.39,8974668
2006-12-05,4155.43,4184.04,4147.79,4174.85,9359310
2006-12-06,4174.1,4185.58,4162.5,4179,9508949
2006-12-07,4172.6,4234.68,4171.68,4224.68,10616012
2006-12-08,4218.08,4261.68,4218.08,4255.06,10266391
2006-12-11,4265.71,4288.71,4265.71,4280.81,8633210
2006-12-12,4281.98,4291.27,4274.98,4290.27,8735786
2006-12-13,4293.04,4312.73,4287.83,4305.5,9323894
2006-12-14,4319.1,4334.66,4319.1,4330.25,9401398
2006-12-15,4342.1,4353,4328.5,4347.04,11759571
2006-12-18,4350.35,4366.33,4335.06,4359.79,7259316
2006-12-19,4346.06,4351.52,4322.49,4339.62,8024000
2006-12-20,4354.33,4357.06,4341.49,4345.29,7412325
2006-12-21,4342.39,4372.35,4342.39,4366.52,6117485
2006-12-22,4355.66,4367.91,4335.47,4350.91,4610423
2006-12-27,4347.1,4366.33,4336.33,4362.85,3562386
2006-12-28,4368.18,4376.54,4356.43,4367.02,3620249
2006-12-29,4367.52,4400.87,4361.66,4388.52,3107002
2007-01-02,4401.06,4458.16,4399.08,4454.16,5626996
2007-01-03,4451.58,4471.71,4445.87,4463.91,7202276
2007-01-04,4440.87,4448.24,4419.62,4421.25,10463025
2007-01-05,4410.37,4427.91,4392.31,4393.12,7647425
2007-01-08,4396.83,4428.53,4390.94,4406.59,9030189
2007-01-09,4423.56,4445.95,4414.95,4426.14,9158488
2007-01-10,4410.85,4412.83,4389.93,4405.87,8152662
2007-01-11,4413.48,4478.14,4411.93,4473.58,9596006
2007-01-12,4465.52,4497,4464.87,4485.89,7480193
2007-01-15,4497.89,4498.71,4478.41,4494.1,5434728
2007-01-16,4484.6,4499.37,4460.49,4468.27,7194624
2007-01-17,4467.56,4481.24,4449.27,4464.85,7930745
2007-01-18,4473.83,4487.89,4449.89,4467.39,11182854
2007-01-19,4449.41,4478.74,4432.74,4472.73,10683613
2007-01-22,4472.56,4490.39,4455.23,4457,7213069
2007-01-23,4456.41,4458.66,4414.68,4429.37,7067717
2007-01-24,4437.23,4469.12,4437.06,4465.14,7486785
2007-01-25,4472.1,4473.25,4431.54,4438.54,8406296
2007-01-26,4409.72,4418.41,4384.47,4399.87,7603445
2007-01-29,4401.97,4420.16,4392.18,4415.16,6294419
2007-01-30,4410.33,4439.83,4400.83,4435.98,6984891
2007-01-31,4423.31,4448.45,4423.27,4433.56,7666593
2007-02-01,4467.47,4484.23,4460.12,4467.81,9099349
2007-02-02,4477.48,4510.81,4477.43,4507.29,11075446
2007-02-05,4491.35,4505.27,4480.89,4504.45,7556523
2007-02-06,4502.77,4540.16,4500.99,4530.1,9292730
2007-02-07,4536.25,4555.08,4535.7,4544.93,8047656
2007-02-08,4544.2,4549.87,4493.96,4505.85,6705622
2007-02-09,4523.04,4532.06,4517.1,4518.83,7951877
2007-02-12,4502.64,4520.66,4491.93,4500.79,6635111
2007-02-13,4506.47,4539.71,4506,4528.08,8311993
2007-02-14,4540.46,4547.83,4528.56,4547.83,7718839
2007-02-15,4546.31,4563.04,4525.75,4544.74,13065917
2007-02-16,4549.39,4553.1,4528.39,4532.75,10237761
2007-02-19,4525.18,4564.29,4524.62,4551.27,5984853
2007-02-20,4549.64,4549.91,4519.04,4535.45,9410317
2007-02-21,4537.81,4550.29,4506.73,4515.43,10660690
2007-02-22,4524.14,4530.43,4497.7,4509.81,9648358
2007-02-23,4519.6,4520.06,4483.75,4495.71,8030461
2007-02-26,4512.47,4526.2,4500.16,4519.02,8616863
2007-02-27,4491.6,4491.7,4383.24,4387.37,13610344
2007-02-28,4290.54,4339.66,4268,4305.23,19811356
2007-03-01,4311.27,4353.35,4196.62,4267.75,22985212
2007-03-02,4283.7,4303.6,4237.54,4272.02,14223588
2007-03-05,4208.27,4232.79,4178.1,4218.16,13492081
2007-03-06,4257.87,4257.87,4233.04,4249.6,12811840
2007-03-07,4277.12,4308.54,4253.25,4301.18,13341681
2007-03-08,4335.5,4369.54,4324.79,4369.54,11812295
2007-03-09,4371.52,4386.64,4339.79,4378.27,9649292
2007-03-12,4397.33,4402.6,4350.83,4359.77,8569233
2007-03-13,4364.06,4370.08,4301.77,4301.77,10218931
2007-03-14,4230.48,4235.29,4189.43,4196.56,14962448
2007-03-15,4261.24,4267.08,4222.64,4262.79,11868260
2007-03-16,4277.31,4277.31,4235.75,4257.21,19362518
2007-03-19,4300.35,4364.64,4294.29,4364.64,15311397
2007-03-20,4365.5,4379.14,4326.81,4373.75,13392292
2007-03-21,4370.68,4396.35,4365.14,4382.25,10423913
2007-03-22,4444.08,4475.47,4443.87,4470.14,15238718
2007-03-23,4458.7,4503.7,4453.27,4500.75,14549530
2007-03-26,4504.56,4504.56,4430,4448.5,11362330
2007-03-27,4466.73,4482.79,4443.6,4472.22,9289549
2007-03-28,4459.89,4464.97,4424.14,4441.23,9967392
2007-03-29,4457.7,4493.7,4456.41,4493.7,10801527
2007-03-30,4494,4499.25,4468.04,4471.64,11527480
2007-04-02,4458.35,4485.68,4455.35,4485.68,9982472
2007-04-03,4506.23,4549.39,4506.23,4547.41,13053045
2007-04-04,4552.83,4560.81,4541.75,4558.5,10629936
2007-04-05,4545.25,4559.37,4545.25,4553.62,8070847
2007-04-10,4552.56,4597.87,4545.72,4595.72,9417999
2007-04-11,4587.47,4614.46,4578.52,4587.7,11150706
2007-04-12,4584.64,4584.64,4531.58,4568.24,11220813
2007-04-13,4568.06,4582.18,4556.41,4581.25,8496373
2007-04-16,4578.72,4614.85,4578.72,4614.85,12312361
2007-04-17,4604.35,4605.18,4569.1,4602.16,10464676
2007-04-18,4592.56,4598.06,4557.39,4576.41,11078967
2007-04-19,4540.85,4555.25,4506.49,4549.93,11852106
2007-04-20,4561.2,4647.29,4561.2,4630.43,16738980
2007-04-23,4638.37,4640.93,4605.75,4612.5,10043246
2007-04-24,4609.41,4619.62,4587.64,4612.31,11570366
2007-04-25,4594.73,4641.23,4594.73,4641.23,13441443
2007-04-26,4672.1,4681.5,4643.2,4657.98,12510104
2007-04-27,4651.37,4661.66,4611.14,4643.43,9427025
2007-04-30,4617.18,4627.43,4604.24,4614.75,8015352
2007-05-02,4635.22,4675.87,4633.37,4675.87,13870160
2007-05-03,4697.79,4708.52,4674.68,4706.52,14545605
2007-05-04,4707.49,4721.77,4689.24,4719.25,11561949
2007-05-07,4707.14,4739.58,4694.33,4739.58,8638768
2007-05-08,4721.16,4727.66,4693.93,4708.29,9581604
2007-05-09,4712.79,4721.72,4698.87,4715.41,10157818
2007-05-10,4712.43,4713.81,4668.99,4674.6,10613583
2007-05-11,4632.41,4667.12,4590.47,4667.12,14951429
2007-05-14,4676.18,4682.41,4648.14,4658.75,9986675
2007-05-15,4649.08,4671.74,4628.77,4650.27,11723843
2007-05-16,4672.99,4684.72,4655.64,4673.29,11452277
2007-05-17,4683.75,4700.16,4682.73,4690.25,5913254
2007-05-18,4688.37,4749.45,4688.37,4749.45,9840892
2007-05-21,4737.31,4749.74,4722.5,4729.74,10038735
2007-05-22,4724.87,4737.68,4717.81,4730.16,11946217
2007-05-23,4733.25,4759,4733.04,4756.81,12929865
2007-05-24,4727.89,4739.72,4701.54,4704.54,12548123
2007-05-25,4667.23,4675.72,4645.02,4671.71,12337016
2007-05-28,4677.62,4689.5,4662.7,4689.5,1282471
2007-05-29,4679.66,4683.14,4650.48,4660.33,9641845
2007-05-30,4627.95,4654.99,4622.41,4652.66,9477836
2007-05-31,4675.5,4713.56,4673.1,4697.85,18405232
2007-06-01,4691.81,4714.64,4685.99,4707.5,10427449
2007-06-04,4695.29,4705.99,4679.52,4690.77,8786167
2007-06-05,4696.85,4707.04,4675.97,4676.43,9986834
2007-06-06,4676.93,4677,4587.91,4587.91,10019210
2007-06-07,4598.35,4614.87,4504.37,4511.39,11086725
2007-06-08,4489.93,4513.79,4452.95,4507.89,11556935
2007-06-11,4543.81,4567.06,4539.54,4565.77,8515845
2007-06-12,4558.79,4577.14,4538.5,4549,10132517
2007-06-13,4537.41,4589.47,4525.43,4571.66,9612812
2007-06-14,4621.39,4645.04,4617.12,4640.14,10952082
2007-06-15,4641.95,4687.43,4636.18,4681.66,15172936
2007-06-18,4685.41,4698.87,4659.68,4676.25,7920818
2007-06-19,4671.27,4687.06,4646.66,4653.33,8878982
2007-06-20,4664.81,4696.27,4660.62,4676.89,10285258
2007-06-21,4642.43,4662.31,4616.29,4646.73,10514759
2007-06-22,4646.79,4655.31,4634.68,4641.54,7337769
2007-06-25,4601.06,4643.54,4587.25,4642.41,7858216
2007-06-26,4624.73,4624.73,4592.2,4601.46,9260381
2007-06-27,4577.39,4595.54,4546.6,4572.91,10962328
2007-06-28,4600.35,4614.43,4592.24,4610.2,10382825
2007-06-29,4623.43,4642.18,4590.02,4639.39,14294770
2007-07-02,4624.23,4624.5,4588.62,4591.71,12282897
2007-07-03,4610.33,4638.41,4610.33,4635.29,10137355
2007-07-04,4635.81,4659.83,4635.23,4657.93,6156153
2007-07-05,4653.93,4663.62,4632.02,4640.24,10733130
2007-07-06,4635.12,4655.56,4628.71,4655.56,7236515
2007-07-09,4669.06,4674.56,4651.23,4656.52,7391490
2007-07-10,4664.62,4669.12,4610.37,4622.23,9450632
2007-07-11,4585.25,4599.25,4560.37,4590.23,8163335
2007-07-12,4605.24,4627.5,4574.48,4627.5,7909253
2007-07-13,4673.73,4673.73,4639.5,4645.08,8571068
2007-07-16,4649.18,4652.83,4625.52,4637.18,10535176
2007-07-17,4624.29,4627.04,4585.14,4594.5,11278531
2007-07-18,4565.54,4597.99,4565.54,4579.75,11780097
2007-07-19,4595.49,4618.7,4584.02,4602.48,10710135
2007-07-20,4597.6,4632.47,4577.25,4579.35,13116071
2007-07-23,4592.54,4610.71,4579.96,4610.1,10076463
2007-07-24,4600.27,4609.37,4542.16,4542.16,11455918
2007-07-25,4514.54,4529.68,4473.99,4484.58,11672784
2007-07-26,4506.18,4509.14,4369.97,4369.97,16328469
2007-07-27,4340.85,4396.43,4326.56,4341.99,14853477
2007-07-30,4349.1,4372.04,4312.62,4338.27,12328249
2007-07-31,4363.29,4402.22,4359.29,4384.47,19442312
2007-08-01,4292.24,4349.64,4271.2,4311.79,14908293
2007-08-02,4351.5,4351.97,4312.08,4326.27,14642186
2007-08-03,4347.85,4350.27,4268.29,4281.14,15534486
2007-08-06,4241,4273.64,4227.1,4234.99,16626629
2007-08-07,4296.46,4298.91,4256.66,4281,14362864
2007-08-08,4313.43,4329.83,4294.62,4320.87,18629940
2007-08-09,4313.41,4317.14,4156.75,4214.91,26422564
2007-08-10,4142,4148.16,4057.76,4096.2,25780144
2007-08-13,4146.14,4200.21,4146.14,4185.18,16742413
2007-08-14,4184.47,4188.37,4123.56,4126.6,15581133
2007-08-15,4092.09,4122.68,4072.36,4114.89,11603962
2007-08-16,4046.91,4052.35,3987.21,3989.06,17076826
2007-08-17,3974.33,4143.72,3956.08,4070.48,20151954
2007-08-20,4135.35,4150.87,4109.43,4117.02,11113559
2007-08-21,4142.68,4142.68,4084.58,4116.98,11881629
2007-08-22,4134.66,4184.58,4133.73,4171.02,10407650
2007-08-23,4203.04,4235.37,4184.93,4184.93,12080980
2007-08-24,4189.79,4228.08,4166.6,4225.77,9885380
2007-08-27,4259.16,4262.29,4232.75,4233.85,6701424
2007-08-28,4231.02,4237.24,4172.96,4186.14,10355200
2007-08-29,4160.2,4213.77,4144.79,4213.06,12280781
2007-08-30,4268.1,4311.62,4242.99,4304.96,15284083
2007-08-31,4311.43,4365.6,4296,4350.83,13729822
2007-09-03,4375.29,4375.29,4344.66,4358.54,7503531
2007-09-04,4363.52,4384.7,4315.54,4376.22,11792047
2007-09-05,4377.33,4383.14,4316.16,4321.16,14243067
2007-09-06,4329.25,4339.5,4270.39,4330.45,9955033
2007-09-07,4319.79,4338.96,4217.89,4227.47,16535056
2007-09-10,4235.6,4246.93,4187.73,4190.77,11687729
2007-09-11,4231.6,4254.75,4215.33,4250.7,9301271
2007-09-12,4258.29,4261,4231.16,4255.66,10136993
2007-09-13,4251.58,4289.25,4233.48,4284.12,10372813
2007-09-14,4264.62,4272.62,4232.33,4259.54,9271926
2007-09-17,4247.89,4249.27,4204.79,4209.45,9902580
2007-09-18,4205.33,4283.89,4203.33,4278.93,13901231
2007-09-19,4365.98,4394.22,4345.27,4384.7,16302532
2007-09-20,4364.58,4374.6,4337.16,4354.64,10819356
2007-09-21,4325.62,4392.6,4325.39,4357.18,19148236
2007-09-24,4340.43,4346.46,4303.54,4309.93,19943548
2007-09-25,4288.75,4295.93,4239.91,4241.74,22310130
2007-09-26,4258.68,4294.08,4257.66,4286.91,18716600
2007-09-27,4314.77,4342.21,4310.99,4326.35,18896184
2007-09-28,4319.25,4338.02,4304.54,4325.29,22582516
2007-10-01,4297.52,4340.22,4283.06,4338.89,16745103
2007-10-02,4351.04,4396.08,4351.04,4363.81,36760236
2007-10-03,4371.08,4381.75,4363.52,4379.7,28792952
2007-10-04,4373.81,4446.95,4365.47,4434.91,34670412
2007-10-05,4442.2,4472.83,4424.96,4460.29,32663584
2007-10-08,4454.95,4481.47,4451.87,4454.16,18271214
2007-10-09,4452.25,4499.06,4443.43,4499.06,22704762
2007-10-10,4509.93,4527.93,4493.81,4510.6,18742944
2007-10-11,4518.56,4546.14,4505.54,4534.91,19611696
2007-10-12,4521.41,4532.06,4491.43,4532.06,14219002
2007-10-15,4525.68,4542.93,4494.2,4501.98,14552958
2007-10-16,4478.56,4485.1,4448,4476.56,14747520
2007-10-17,4476.5,4536.85,4465.54,4506.39,16474489
2007-10-18,4515.77,4520.77,4443.99,4457.77,22290364
2007-10-19,4441.02,4458.74,4415.43,4416.41,18916892
2007-10-22,4350.39,4385.74,4334.64,4373.56,16193578
2007-10-23,4406.97,4419.35,4390.47,4404.39,12290578
2007-10-24,4420.6,4420.62,4327.87,4336.43,13667905
2007-10-25,4380.66,4408.6,4374.41,4393.68,14519383
2007-10-26,4402.04,4405.74,4347.14,4399.21,14799021
2007-10-29,4426.06,4432.31,4403.43,4409.48,11269756
2007-10-30,4392.66,4407.71,4382.06,4384,13567295
2007-10-31,4388.49,4441.81,4387.33,4441.81,15459897
2007-11-01,4435.89,4437.39,4341.87,4361.29,18316110
2007-11-02,4304.25,4338.46,4287.43,4309.81,26281378
2007-11-05,4274.49,4294.47,4252.85,4284.21,15781760
2007-11-06,4311.43,4323.66,4291.96,4302.14,15107629
2007-11-07,4307.91,4329.93,4230.74,4246.85,18959030
2007-11-08,4184.16,4185.83,4074.06,4107.79,41162848
2007-11-09,4159.02,4167.41,4028.04,4048.61,35419392
2007-11-12,4040.09,4058.62,4009.1,4055.34,19468842
2007-11-13,4055.84,4096.14,4025.88,4093.02,18157492
2007-11-14,4153.83,4177.85,4125.35,4142.64,18885164
2007-11-15,4151.37,4151.37,4078.99,4106.12,15665122
2007-11-16,4087.96,4087.96,4034.17,4062.49,24473062
2007-11-19,4068.13,4085.11,3987.87,3991,18147224
2007-11-20,3996.79,4015.15,3940.65,4003.49,28304344
2007-11-21,3942.08,3955.15,3875.48,3880.09,25205344
2007-11-22,3896.55,3943.1,3878.36,3926.85,15893215
2007-11-23,3934.62,4010.72,3934.62,4007.56,18592284
2007-11-26,4044.78,4065.84,4003.04,4003.04,18305268
2007-11-27,3971.73,4026.37,3968.61,4006.97,19554144
2007-11-28,4047.88,4094.7,3989.75,4094.08,17774828
2007-11-29,4145.41,4153.71,4073.52,4103.48,18308452
2007-11-30,4096.06,4181.89,4096.06,4168.24,23690792
2007-12-03,4162.87,4191.83,4139.56,4146.68,15294341
2007-12-04,4152.02,4152.72,4075.9,4084.71,17617600
2007-12-05,4114.29,4147.66,4100.29,4147.66,15861363
2007-12-06,4172.79,4196.35,4123.08,4149.1,19233584
2007-12-07,4183.1,4191.35,4164.81,4168.14,17603380
2007-12-10,4141.43,4192.43,4135.48,4182.37,15203670
2007-12-11,4191.87,4193.91,4147.39,4150.66,12500905
2007-12-12,4102.89,4191.12,4092.09,4144.66,19446768
2007-12-13,4094.15,4100.18,4058.02,4064.67,17282844
2007-12-14,4098.31,4106.31,4057.37,4101.6,14108768
2007-12-17,4056.9,4062.65,4027.35,4044.49,14384479
2007-12-18,4031.63,4091.38,4029.12,4060.22,14563482
2007-12-19,4070.48,4070.48,4012,4057.23,14259393
2007-12-20,4049.92,4080.18,4040.86,4057.91,11899433
2007-12-21,4103.1,4130.96,4088.62,4110.23,18805168
2007-12-24,4130.52,4140.66,4125.04,4136.91,2397483
2007-12-27,4137.73,4166.49,4129.91,4138.37,7211057
2007-12-28,4116.39,4152.23,4111.39,4147.18,6056509
2007-12-31,4151.87,4151.87,4126,4127.47,2881323
2008-01-02,4122.81,4170.27,4103.95,4114.46,8996994
2008-01-03,4103.95,4126.18,4072.71,4117.49,15244783
2008-01-04,4119.04,4158.95,4084.4,4094.37,14867616
2008-01-07,4080.41,4099.39,4071.23,4091.12,14080428
2008-01-08,4116.06,4126.16,4095.22,4097.16,14875070
2008-01-09,4071.03,4077.81,4040.58,4065.32,18890864
2008-01-10,4090.26,4107.43,4051.53,4051.53,15116127
2008-01-11,4051.03,4065.36,4008.93,4022.92,17673464
2008-01-14,3979.07,4035.54,3974.66,4021.98,12665237
2008-01-15,4008.31,4024.08,3900.33,3900.33,16419768
2008-01-16,3860.93,3868.18,3796.78,3801.37,24161994
2008-01-17,3827.6,3853.66,3765.65,3767.54,22699432
2008-01-18,3764.63,3804.06,3688.68,3695.12,30403104
2008-01-21,3657.1,3657.1,3470.77,3512.58,32959604
2008-01-22,3410.93,3588.88,3330.93,3548.64,38917392
2008-01-23,3638.23,3648.36,3406.14,3460,38614716
2008-01-24,3557.34,3684.36,3552.03,3684.36,28580312
2008-01-25,3758.89,3771.14,3624.47,3633.63,28030292
2008-01-28,3636.85,3671.05,3616.08,3664.95,21913322
2008-01-29,3701.9,3768.4,3684.85,3768.4,18374980
2008-01-30,3753.9,3767.06,3717.67,3767.06,20137652
2008-01-31,3717.38,3732.78,3635.21,3722.23,28874410
2008-02-01,3759.77,3820.45,3738.25,3809.62,20506070
2008-02-04,3840.74,3845.1,3798.78,3813.33,11924344
2008-02-05,3815.23,3815.23,3679.32,3688.83,20390262
2008-02-06,3648.49,3700.66,3648.49,3698.58,19661912
2008-02-07,3688.12,3691,3602.58,3652.59,18999104
2008-02-08,3681.26,3689,3592.47,3612.07,16527285
2008-02-11,3593.7,3625.92,3567.34,3587.13,18549584
2008-02-12,3617.06,3699.59,3560.32,3694.05,23080732
2008-02-13,3647.43,3731.95,3633.76,3713.96,18461078
2008-02-14,3760.92,3789.63,3731.9,3761.87,19454168
2008-02-15,3767.1,3770.53,3649.4,3662.78,19404380
2008-02-18,3691.46,3733.11,3685.82,3732.31,8841071
2008-02-19,3709.33,3793.73,3687.27,3766.23,15836272
2008-02-20,3715.53,3756.98,3701.83,3734.16,17290768
2008-02-21,3755.03,3769.53,3721.81,3726.72,16144110
2008-02-22,3701.67,3709.86,3639.33,3662.41,13000828
2008-02-25,3697.97,3736.06,3697.97,3732.08,14285932
2008-02-26,3764.75,3797.46,3743.71,3794.86,16726307
2008-02-27,3808.58,3809.18,3749.77,3787.53,18971082
2008-02-28,3777,3810.67,3757.88,3762.67,20857412
2008-02-29,3747.43,3780.48,3729.32,3757.12,28275624
2008-03-03,3695.14,3719.09,3673.21,3704.42,22495192
2008-03-04,3718.76,3748.35,3653.76,3675.01,15965003
2008-03-05,3713.73,3736.47,3691.83,3735.98,17296112
2008-03-06,3739.63,3743.31,3664.82,3673.3,17024956
2008-03-07,3632.05,3671.87,3606.67,3635.06,29436320
2008-03-10,3643.24,3663.37,3573.39,3585.72,19697512
2008-03-11,3615.1,3706.64,3611.26,3669.91,21435880
2008-03-12,3747.06,3768.37,3720.22,3743.91,24206850
2008-03-13,3687.26,3707.96,3642.04,3706.04,24780110
2008-03-14,3699.87,3764.46,3648.29,3676.87,22446376
2008-03-17,3577.78,3600.82,3537.01,3561.82,24413992
2008-03-18,3607.54,3684.23,3589.98,3659.75,19322156
2008-03-19,3711.17,3716.96,3634.12,3641.48,24810922
2008-03-20,3598.95,3635.43,3568.12,3623.02,36459144
2008-03-25,3720.54,3745.76,3678.49,3704.07,28336468
2008-03-26,3683.32,3706.72,3665.27,3686.15,15785130
2008-03-27,3667.99,3733.62,3667.71,3709.03,16346674
2008-03-28,3714.5,3732.33,3688.89,3700.4,10548262
2008-03-31,3673.15,3725.74,3662.37,3709.08,13926374
2008-04-01,3701.28,3824.95,3701.28,3816.73,19136916
2008-04-02,3846.28,3849.62,3814.57,3837.77,22167268
2008-04-03,3852.98,3852.98,3769.95,3783.58,20344972
2008-04-04,3807.28,3847.62,3797.03,3822.8,17086780
2008-04-07,3859.72,3880.16,3853.8,3870.65,15893594
2008-04-08,3853.51,3861.89,3836.61,3857.39,15151503
2008-04-09,3842.39,3870.49,3835.85,3838.49,12450048
2008-04-10,3826.13,3850.26,3791.6,3847.2,18225224
2008-04-11,3863.46,3869.93,3787.03,3802.02,15832680
2008-04-14,3763.06,3799.9,3763.06,3786.5,12145417
2008-04-15,3788.82,3799.32,3747.34,3789.22,12424994
2008-04-16,3822.41,3870.12,3808.98,3863.27,14073450
2008-04-17,3877.09,3893.36,3841.55,3860.06,11880646
2008-04-18,3867.18,3943.81,3862.18,3933.37,16482472
2008-04-21,3940.05,3948.62,3880.81,3887.62,12865636
2008-04-22,3864.04,3894.37,3844.59,3859.13,13100982
2008-04-23,3859.25,3884.81,3826.81,3879.14,18498160
2008-04-24,3868.43,3869.71,3819.6,3867.22,21789332
2008-04-25,3887.32,3916.06,3879.65,3891.98,13526381
2008-04-28,3908.36,3951.48,3907.76,3941.33,11092753
2008-04-29,3935.89,3954.25,3898.47,3908.3,18277908
2008-04-30,3890.6,3931.23,3889.58,3925.42,15856843
2008-05-02,3962.13,3971.9,3933.77,3946.34,14652889
2008-05-05,3947.3,3947.3,3925.11,3943.74,8096331
2008-05-06,3909.13,3930.89,3888.13,3890.14,19477422
2008-05-07,3896.67,3930.88,3885.67,3906.61,16533369
2008-05-08,3878.11,3882.29,3850.17,3873.15,19792802
2008-05-09,3840.97,3842.78,3804.83,3826.9,14817695
2008-05-12,3840.86,3859.23,3824.7,3842.91,6097970
2008-05-13,3842,3854.65,3817.99,3827.39,17357018
2008-05-14,3836.36,3837.65,3800.54,3831.65,19781916
2008-05-15,3820.96,3820.96,3777.64,3798.99,15503434
2008-05-16,3815.22,3830.11,3784.75,3796.33,13146746
2008-05-19,3805.11,3843.78,3797.23,3843.78,14100288
2008-05-20,3815.45,3818.41,3793.96,3796.85,12303708
2008-05-21,3802.64,3806.4,3756.99,3765.79,15965181
2008-05-22,3721.54,3757.42,3720.08,3745.37,14286748
2008-05-23,3745.02,3745.76,3671.91,3671.91,15383008
2008-05-26,3680.68,3687.14,3665.16,3668.52,6969358
2008-05-27,3684.46,3691.31,3642.85,3656.04,13337622
2008-05-28,3676.45,3727.83,3666.14,3710.91,12348496
2008-05-29,3725,3746.57,3709.52,3727.42,13052264
2008-05-30,3733.7,3756.18,3725.04,3751.4,20860580
2008-06-02,3747.24,3747.52,3689.56,3692.38,12070036
2008-06-03,3682.87,3718.37,3677.56,3717.96,15909279
2008-06-04,3715.09,3715.87,3670.1,3713.01,17490032
2008-06-05,3716.86,3763.8,3712.41,3755.04,17095216
2008-06-06,3771.65,3783.52,3668.78,3672.84,14020056
2008-06-09,3655.34,3669.23,3632.28,3640.71,15794682
2008-06-10,3615.31,3638.13,3576.41,3617.45,23429292
2008-06-11,3633.91,3641.68,3544.28,3546.88,17572326
2008-06-12,3539.62,3601.26,3538.32,3585.68,25782066
2008-06-13,3579.7,3599.02,3529.93,3588.4,17183622
2008-06-16,3577.31,3603.23,3530.55,3566.6,11820798
2008-06-17,3577.47,3602.57,3574.93,3581.8,11673356
2008-06-18,3568.31,3570.87,3499.87,3520.73,17943210
2008-06-19,3493.2,3507.16,3441.41,3441.41,22160352
2008-06-20,3446.13,3453.13,3328.12,3368.66,34852228
2008-06-23,3376.17,3389.98,3342.4,3350.49,19403172
2008-06-24,3344.66,3357.93,3290.12,3318.54,23275004
2008-06-25,3336.33,3365.64,3332.02,3361.64,18260886
2008-06-26,3340.86,3341.04,3192.12,3205.78,40253676
2008-06-27,3196.05,3222.57,3161.37,3177.41,34719424
2008-06-30,3190.71,3192.4,3130.09,3168.22,28513830
2008-07-01,3156.63,3165.05,3080.39,3102.49,31637704
2008-07-02,3110.66,3130.42,3081.83,3081.83,29930352
2008-07-03,3053.85,3095.62,3023.68,3087.57,30045374
2008-07-04,3109.21,3112.58,3016.32,3016.43,13813476
2008-07-07,3042.02,3067.45,3017.37,3067.45,15062752
2008-07-08,3017.11,3031.39,2986.04,3010.43,22801582
2008-07-09,3045.3,3086.62,3035.62,3086.62,30500888
2008-07-10,3036.86,3070.15,3011.16,3022.3,21909702
2008-07-11,3043.13,3057.87,2959.35,2959.35,23377480
2008-07-14,2990.99,3015.13,2962.99,2969.06,23264544
2008-07-15,2945.66,2945.66,2827.11,2863.43,37104320
2008-07-16,2882.66,2916.79,2794.17,2905.39,28557054
2008-07-17,2988.28,3021.98,2960.53,2999.85,30174504
2008-07-18,2950.42,3075.21,2950.42,3075.21,27034594
2008-07-21,3051.61,3133.08,3030.96,3116.32,18212880
2008-07-22,3082.85,3087.88,3028.39,3058.95,33950040
2008-07-23,3124.53,3158.47,3084.08,3144.82,29172160
2008-07-24,3174.89,3179.34,3096.34,3107.22,28634808
2008-07-25,3065.5,3079.02,3027.03,3059.56,24233016
2008-07-28,3054.12,3054.4,2997.78,2999.77,17260494
2008-07-29,2969.62,3002.84,2947.92,2991.16,24137646
2008-07-30,3006.52,3047.4,2983.77,3030.25,26585220
2008-07-31,3021.46,3024.04,2972.04,2994.37,21314272
2008-08-01,2981.84,3020.28,2970.62,2983.55,17860900
2008-08-04,2987.22,3003.97,2941.98,2947.03,18250772
2008-08-05,2963.52,3050.21,2958.05,3048.46,24383924
2008-08-06,3083.61,3124.99,3076.04,3124.04,35885832
2008-08-07,3059.5,3115.36,3044.13,3046.81,30287492
2008-08-08,3026.29,3073.55,3023.04,3068.43,20189284
2008-08-11,3082.88,3108.65,3069.29,3103.96,19783404
2008-08-12,3088.95,3137.32,3082.49,3117.13,26359252
2008-08-13,3090.23,3097.62,3041.27,3043.62,22658624
2008-08-14,3065.22,3074.43,3026.74,3054.42,20682870
2008-08-15,3071.82,3094.24,3057.26,3083.01,20427868
2008-08-18,3070.27,3094.56,3044.74,3074.45,14084440
2008-08-19,3056.72,3056.72,3000,3002.39,19936864
2008-08-20,3008.96,3022.11,2975.38,3000.52,19052316
2008-08-21,2990.11,2994.96,2963.59,2970.9,18557200
2008-08-22,2983.79,3029.35,2970.83,3028.23,16424444
2008-08-25,3014.17,3033.18,3003.92,3003.92,9253350
2008-08-26,2987.25,3032.78,2977.17,3025.13,15556339
2008-08-27,3025.33,3040.48,2996.66,3033.66,15940509
2008-08-28,3029.93,3098.13,3014.12,3091.8,20173144
2008-08-29,3096.59,3142.88,3096.59,3136,21104450
2008-09-01,3117.56,3151.42,3097.29,3144.27,13712386
2008-09-02,3152.62,3224.04,3130.22,3211.59,23524656
2008-09-03,3188.82,3194.39,3165.33,3165.33,22542020
2008-09-04,3172.9,3177.92,3065.73,3066.14,28731212
2008-09-05,3043.74,3057.34,2993.51,3002.38,31230578
2008-09-08,3147.86,3185.57,3119.12,3134.48,35195016
2008-09-09,3123,3167.11,3092.62,3103.85,27966912
2008-09-10,3091.53,3101.07,3036.25,3055.37,26812244
2008-09-11,3051.27,3055.77,2991.31,3021.06,23176728
2008-09-12,3054.2,3082.28,3033.54,3080.6,23852216
2008-09-15,2994.57,2995.49,2922.71,2973.01,45415124
2008-09-16,2942.26,2947.84,2819.61,2878.92,57538660
2008-09-17,2956.5,2956.5,2786.83,2788.95,51266440
2008-09-18,2772.42,2871.29,2767.25,2783.91,50647492
2008-09-19,2983.75,3052.83,2935.8,3052.83,79325264
2008-09-22,3060.31,3069.01,2967.7,2967.7,33824056
2008-09-23,2942.87,2946.93,2877.77,2892.93,29490244
2008-09-24,2914.23,2916.88,2857.66,2866.17,22927932
2008-09-25,2869.45,2908.67,2852.66,2906.24,44353460
2008-09-26,2878.78,2878.78,2792.46,2814.11,56533692
2008-09-29,2783.07,2783.07,2589.41,2589.47,74759856
2008-09-30,2472.96,2677.07,2471.48,2672.2,56619756
2008-10-01,2728.15,2728.15,2688.55,2716.48,42018200
2008-10-02,2734.79,2837.29,2734.79,2741.08,52984112
2008-10-03,2743.27,2766.89,2667.24,2757.01,54440184
2008-10-06,2637.64,2652.5,2550.31,2567.59,64958772
2008-10-07,2616.11,2623.16,2491.19,2508.69,62171212
2008-10-08,2379.64,2477.41,2282.18,2323.95,74072208
2008-10-09,2353.65,2386.56,2217.74,2240.88,74821488
2008-10-10,2095.49,2156.66,2068.31,2123.44,77908456
2008-10-13,2247.71,2324.8,2243.82,2324.8,64469296
2008-10-14,2445.99,2450.93,2175.97,2213.87,80657080
2008-10-15,2183.27,2191.08,2060.84,2082.59,51918920
2008-10-16,1977.88,2044.59,1921.04,1946.38,51534940
2008-10-17,2039.5,2039.5,1930.57,2015.3,54413972
2008-10-20,2079.28,2109.53,2034.13,2109.53,38812876
2008-10-21,2155.15,2155.15,2076.93,2089.35,31284198
2008-10-22,2052.26,2052.26,1954.53,1968.63,29223068
2008-10-23,1982.85,1992.51,1909.35,1983.14,33079750
2008-10-24,1907.54,1918.08,1825.95,1918.08,42568672
2008-10-27,1860.81,1881.09,1812.53,1854.21,28322752
2008-10-28,1895.26,1917.96,1830.67,1898.35,34243180
2008-10-29,2001.74,2022.86,1987.05,2022.86,36341912
2008-10-30,2091.22,2097.53,2017.99,2043.47,34442312
2008-10-31,2033.44,2109.22,2017.98,2100.18,30080016
2008-11-03,2132.13,2173.06,2127.2,2173.06,20507576
2008-11-04,2169.79,2233.66,2165.12,2233.66,32313924
2008-11-05,2239.14,2239.14,2181.58,2199.43,28572146
2008-11-06,2162.15,2197.04,2118.97,2132.87,26148628
2008-11-07,2129.56,2177.76,2108.41,2156.59,19984902
2008-11-10,2201.52,2228.3,2181.79,2187.89,17071404
2008-11-11,2170.99,2170.99,2121.84,2133.24,16451964
2008-11-12,2167.63,2169.12,2050.76,2057.46,21501300
2008-11-13,2031.62,2090.31,2022.07,2062.82,19841544
2008-11-14,2125.09,2127.38,2050.02,2061.08,22463054
2008-11-17,2069.7,2080.5,2001.92,2034.28,22058396
2008-11-18,2032.54,2039.08,1992.83,2030.96,25950084
2008-11-19,2042.05,2042.71,1945.3,1945.3,27842480
2008-11-20,1898.71,1905.04,1846.06,1861.99,29126720
2008-11-21,1872.79,1894.59,1783.7,1783.7,33290252
2008-11-24,1804.89,1843.83,1797.53,1828.18,30901886
2008-11-25,1819.31,1880.2,1812.27,1848.89,60373380
2008-11-26,1843.06,1850.25,1786.94,1809.26,32568508
2008-11-27,1838.84,1866.96,1825.79,1866.96,28604660
2008-11-28,1875.24,1881.46,1837.74,1881.46,34282744
2008-12-01,1878.71,1880.77,1780.35,1785.79,24878784
2008-12-02,1763.65,1814.89,1757.25,1814.15,34957152
2008-12-03,1834.44,1856.36,1800.39,1848.01,33718124
2008-12-04,1847.31,1880.28,1830.33,1848.32,43743020
2008-12-05,1834.96,1842.66,1788.68,1800.87,33583624
2008-12-08,1873.66,1902.96,1858.34,1902.96,35142004
2008-12-09,1881.77,1904.77,1862.26,1885.83,31020794
2008-12-10,1885.32,1906.63,1871.32,1906.24,25186762
2008-12-11,1903.59,1909.77,1875.89,1879.7,35426172
2008-12-12,1819.44,1861.88,1804.37,1854.84,25461996
2008-12-15,1873.55,1880.61,1851.65,1873.11,18980620
2008-12-16,1863.38,1865.42,1830.28,1862.68,27807056
2008-12-17,1887.44,1892.6,1832.54,1859.62,40675568
2008-12-18,1861.13,1889.83,1852.26,1881.85,35542320
2008-12-19,1884.24,1891.31,1848.75,1861.45,50934248
2008-12-22,1865.46,1870.28,1842.44,1845.08,24742204
2008-12-23,1852.51,1889.65,1849.85,1863.39,19925000
2008-12-24,1860.73,1867.94,1840.69,1846.63,5753638
2008-12-29,1869.6,1893.13,1868.07,1883.17,12107945
2008-12-30,1898.55,1915.88,1886.47,1907.12,9557867
2008-12-31,1916.25,1930.85,1905.44,1908.64,6536330
2009-01-02,1941.03,1980.77,1924.31,1980.77,13987176
2009-01-05,2003.17,2016.78,1969.69,2004.32,22553728
2009-01-06,2007.54,2008.06,1978.99,1997.28,20955820
2009-01-07,1991.29,1998.86,1974.82,1997.91,30743856
2009-01-08,1975.29,1982.79,1950.39,1976.57,20600560
2009-01-09,1979.56,1996.48,1959.68,1973.95,18192772
2009-01-12,1973.5,1993.13,1966.01,1970.54,31558904
2009-01-13,1973.31,1975.53,1951.09,1963.02,44085020
2009-01-14,1981.72,1981.8,1880.3,1890.27,68522072
2009-01-15,1885.58,1892.83,1839.58,1856.11,57434904
2009-01-16,1883.9,1898.59,1851.65,1851.65,45796532
2009-01-19,1883.96,1899.33,1821.68,1839.94,38968556
2009-01-20,1847.62,1851.24,1796.05,1802.74,38964708
2009-01-21,1782.48,1806.36,1750.03,1794.97,63274684
2009-01-22,1837.67,1853.57,1802.04,1805.38,43369288
2009-01-23,1813.95,1840.32,1794.97,1834.19,38655852
2009-01-26,1846.32,1892.11,1839.2,1884.03,45022888
2009-01-27,1892.64,1892.64,1853.9,1870.39,45707860
2009-01-28,1894.35,1925.48,1884.18,1925.48,69320080
2009-01-29,1928.9,1928.9,1888.91,1893.94,43159200
2009-01-30,1887.48,1909.95,1881.9,1900.09,49721576
2009-02-02,1895.63,1895.63,1845.9,1858.77,82862224
2009-02-03,1869.09,1883.87,1859.58,1883.81,53811256
2009-02-04,1896.81,1916.22,1877.55,1906.49,63634816
2009-02-05,1879.07,1910.43,1872.81,1907.22,41380716
2009-02-06,1918.86,1927.11,1895.25,1916.88,58709156
2009-02-09,1909.88,1928.97,1897,1927.25,69133376
2009-02-10,1916.48,1930.75,1884.26,1884.26,59858000
2009-02-11,1869.66,1884.74,1858.34,1884.02,55221644
2009-02-12,1859.21,1859.21,1829.9,1843,101499888
2009-02-13,1860.42,1871.43,1827.28,1832.24,41747296
2009-02-16,1826.31,1840.38,1816.52,1823.78,28647010
2009-02-17,1816.04,1816.04,1778.53,1783.23,35074912
2009-02-18,1786.65,1790.94,1738.85,1756.19,43321584
2009-02-19,1768.04,1790.28,1756.62,1783.2,44869716
2009-02-20,1760.97,1771.88,1736.88,1740.36,42727976
2009-02-23,1753.75,1760.96,1719.8,1725.58,31139500
2009-02-24,1711.6,1715.53,1681.39,1697.6,32575692
2009-02-25,1724.39,1726.34,1665.24,1681.13,36873396
2009-02-26,1699.67,1699.67,1667.38,1688.15,45693276
2009-02-27,1678.64,1696.58,1659.05,1696.58,67974728
2009-03-02,1670.19,1674.52,1609.18,1610.56,83862448
2009-03-03,1606.79,1620.95,1566.27,1566.27,64656092
2009-03-04,1585.89,1593.38,1562.46,1584.19,52815684
2009-03-05,1600.67,1602.43,1551.17,1552.18,57405336
2009-03-06,1566.02,1583.89,1523.47,1527.27,78888368
2009-03-09,1567.41,1571.81,1534.19,1553.05,88382960
2009-03-10,1564.31,1620.91,1562.32,1616.51,50443416
2009-03-11,1625.27,1662.68,1616.68,1647.25,56215884
2009-03-12,1657.86,1671.04,1642.47,1671.04,46975900
2009-03-13,1697.95,1716.94,1657.65,1661.76,48935356
2009-03-16,1701.87,1718.58,1692.66,1707.74,44778672
2009-03-17,1701.96,1716.6,1687.64,1700.97,29007364
2009-03-18,1724.94,1727.91,1681.48,1698.43,37319028
2009-03-19,1714.89,1725.83,1684.53,1689.64,58253660
2009-03-20,1683.24,1714.1,1678.91,1708.66,70310776
2009-03-23,1743.5,1754.02,1717.27,1754.02,48179240
2009-03-24,1777.3,1780.88,1737.16,1749.29,46729868
2009-03-25,1744.87,1787.13,1735.79,1756.96,38143192
2009-03-26,1777.28,1784.21,1760.99,1783.16,32898594
2009-03-27,1781.88,1788.62,1749.15,1751.56,29512716
2009-03-30,1732.27,1734.62,1700.44,1700.44,31263878
2009-03-31,1713.55,1748.74,1706.15,1748.74,45153528
2009-04-01,1750.79,1774.87,1724.88,1772.84,38122660
2009-04-02,1800.83,1832.39,1795.04,1831.13,47984480
2009-04-03,1822.63,1838.35,1806.99,1808.37,37799268
2009-04-06,1832.86,1849.51,1797.04,1800.15,40377128
2009-04-07,1804.54,1815.95,1765.51,1765.51,31118832
2009-04-08,1754.48,1788.54,1747.26,1770.66,30830430
2009-04-09,1799.83,1820.7,1790.24,1807.14,35032644
2009-04-14,1839.27,1842.97,1808.75,1822.32,61575272
2009-04-15,1815.82,1850.07,1815.32,1848.33,30728128
2009-04-16,1856.43,1885.82,1845.36,1873.87,39544248
2009-04-17,1905.91,1934.98,1901.92,1923.46,61159464
2009-04-20,1929.39,1935.69,1850.42,1856.69,45611076
2009-04-21,1852.39,1908.24,1834.25,1884.15,48694360
2009-04-22,1891.9,1906.81,1866.57,1903.89,48156648
2009-04-23,1904.06,1923.88,1890.06,1905.37,46735040
2009-04-24,1920.46,1955.82,1913.27,1955.82,46935172
2009-04-27,1931.62,1936.61,1910.37,1934.02,47101904
2009-04-28,1907.11,1931,1889.51,1920.82,20154902
2009-04-29,1924.47,1956.26,1924.47,1950.98,16754816
2009-04-30,1969.34,1994.46,1948.54,1953.35,0
2009-05-04,1969.34,1996.84,1969.34,1993.47,0
2009-05-05,2010.62,2014.67,1969.62,1969.62,48642856
2009-05-06,1989.53,2030.95,1986.72,2024.9,55942732
2009-05-07,2083.11,2119.79,2062.37,2073.54,110298720
2009-05-08,2102.48,2127.55,2094.57,2126.23,91313144
2009-05-11,2138.67,2139.46,2062.35,2085.68,60215944
2009-05-12,2065.1,2092.41,2039.16,2049.45,47124248
2009-05-13,2064.61,2067.13,2008.69,2016.37,65701780
2009-05-14,2020.75,2040.8,1970.88,1978.37,61796628
2009-05-15,2007.4,2010.14,1979.99,2005.33,62424620
2009-05-18,1999.83,2052.4,1986.7,2049.67,43747520
2009-05-19,2070.31,2094.72,2068.72,2078.75,78628352
2009-05-20,2087.23,2122.64,2085.41,2107.98,67729824
2009-05-21,2093.75,2098.27,2051.38,2056.37,34029020
2009-05-22,2061.05,2084.57,2056.54,2064.64,28764112
2009-05-25,2070.11,2087.73,2054.16,2074.97,21836428
2009-05-26,2074.32,2075.3,2029.58,2065.59,40843720
2009-05-27,2084.03,2085.43,2058.98,2084.52,32356856
2009-05-28,2066.74,2075.86,2053.76,2063.65,28124626
2009-05-29,2080.02,2087.99,2057.88,2071.37,42269580
2009-06-01,2094.57,2100.43,2071.85,2091.61,25904264
2009-06-02,2084.48,2098.41,2080.13,2084.9,34607736
2009-06-03,2101.57,2104.31,2053.09,2066.54,36494148
2009-06-04,2065.48,2068.2,2049.63,2063.02,42531528
2009-06-05,2080.16,2092.01,2059.06,2071.39,47386120
2009-06-08,2067.46,2068.88,2027.61,2046.17,50449232
2009-06-09,2057.05,2065.73,2048.79,2056.61,45554436
2009-06-10,2079.23,2084.26,2060.65,2064.32,37440400
2009-06-11,2052.04,2064.68,2044.3,2059.75,34943792
2009-06-12,2064.65,2078.33,2062.83,2070.19,26270756
2009-06-15,2067.98,2068.78,2006.64,2008.98,32008744
2009-06-16,2008.07,2017.33,1986.23,1995.59,39419100
2009-06-17,1992.37,1992.37,1954.44,1964.64,41679132
2009-06-18,1965.07,1987.41,1954.19,1980.83,37162144
2009-06-19,1993.29,2014.06,1980.87,1997.71,53763612
2009-06-22,2003.07,2007.61,1948.42,1948.42,34773320
2009-06-23,1934.64,1974.64,1933.42,1966.43,26424708
2009-06-24,1972.34,2024.92,1962.01,2016.35,27371198
2009-06-25,2026.13,2026.13,1987.8,2015.68,22883474
2009-06-26,2028.38,2038.79,2006.53,2013.32,29141078
2009-06-29,2012.97,2038.32,2008.17,2037.74,19251924
2009-06-30,2046.64,2047.13,2019.92,2030.98,22634456
2009-07-01,2035.69,2073.98,2031.57,2073.98,25868756
2009-07-02,2072.06,2075.92,2038.05,2038.05,32119156
2009-07-03,2040.05,2046.3,2022.6,2040.86,12834440
2009-07-06,2030.39,2030.39,2003.15,2009.98,19539454
2009-07-07,2017.92,2029.79,1994.81,1994.81,19857260
2009-07-08,1979.18,1982.15,1956.56,1960.6,33731728
2009-07-09,1973.55,1986.96,1962.96,1968.69,30449076
2009-07-10,1963.6,1979.13,1953.47,1964.24,27503432
2009-07-13,1965.94,1993.59,1951.87,1993.59,25032148
2009-07-14,2007.59,2025.71,1998.95,2025.71,22023196
2009-07-15,2030.68,2082.29,2030.68,2082.29,31452972
2009-07-16,2083.67,2094.22,2071.61,2084.55,27831062
2009-07-17,2092.3,2097.7,2077.85,2083.11,21615564
2009-07-20,2097.99,2105.34,2085.54,2105.34,20734354
2009-07-21,2108.58,2119.34,2096.73,2111.16,23755728
2009-07-22,2109.28,2133.19,2099.01,2125.66,23596854
2009-07-23,2126.24,2140.85,2107.36,2140.85,23801556
2009-07-24,2136.58,2151.66,2122.9,2135.43,25264952
2009-07-27,2144.52,2150.8,2123.75,2136.92,20131156
2009-07-28,2132.79,2135.64,2104.5,2108.78,18338572
2009-07-29,2100.53,2125.19,2094.42,2120.37,18012776
2009-07-30,2124.47,2160,2120.16,2155.09,25412172
2009-07-31,2153.73,2180.63,2153.73,2169.14,34945920
2009-08-03,2165.29,2188.39,2159.66,2177.77,31763248
2009-08-04,2188.29,2188.62,2164.31,2185.07,25767300
2009-08-05,2182.21,2197.14,2166.36,2173.27,29842324
2009-08-06,2195.59,2232.12,2194.41,2226.5,53314824
2009-08-07,2218,2253.88,2208.85,2252.67,40511408
2009-08-10,2265.34,2296.18,2260.1,2294.44,36412112
2009-08-11,2296.06,2299.79,2260.53,2262.4,32294454
2009-08-12,2247.76,2277.52,2242.32,2273.34,31991616
2009-08-13,2281.12,2291,2264.61,2279.59,46504632
2009-08-14,2286.63,2290.82,2260.34,2274.24,29987084
2009-08-17,2267.04,2268.31,2225.78,2229.85,32235596
2009-08-18,2231.43,2260.64,2230.47,2260.64,19953528
2009-08-19,2258.39,2269.04,2235.48,2263.26,23913298
2009-08-20,2280.82,2311,2279.21,2309.21,22944204
2009-08-21,2301.9,2354.65,2298.41,2354.65,38352776
2009-08-24,2364.16,2397.62,2357.99,2395.26,31858284
2009-08-25,2393.88,2424.11,2385.25,2414.8,37929720
2009-08-26,2414.79,2430.21,2394.48,2400.15,37076040
2009-08-27,2405.45,2416.82,2357.74,2375.85,42326200
2009-08-28,2384.7,2405.45,2383.15,2393.66,26176708
2009-08-31,2378.61,2383.27,2359.57,2364.95,30889360
2009-09-01,2365.58,2368.42,2328.5,2332.16,34468100
2009-09-02,2313.16,2315.12,2279.75,2290.72,38076600
2009-09-03,2303.56,2337.91,2300.42,2322.82,33586620
2009-09-04,2343.14,2363.98,2338.77,2356.17,35609580
2009-09-07,2383.52,2399.46,2379.89,2398.1,23616334
2009-09-08,2401.15,2425.1,2390.44,2421.95,25547324
2009-09-09,2417.57,2446.64,2401.71,2446.64,24481578
2009-09-10,2450.46,2461.97,2427.42,2450.76,36951064
2009-09-11,2456.75,2465.53,2450.49,2458.72,27561866
2009-09-14,2432.54,2438.24,2416.63,2438.24,30588608
2009-09-15,2449.71,2478.95,2442.48,2469.83,31017510
2009-09-16,2479.96,2518.43,2479.96,2500.18,43247344
2009-09-17,2517.34,2520.08,2485.29,2504.2,46502428
2009-09-18,2492.78,2499.65,2483.37,2499.45,166880752
2009-09-21,2502.23,2507.12,2469.57,2492.26,41051732
2009-09-22,2499.74,2502.81,2476.47,2478.65,31922876
2009-09-23,2482.57,2492.92,2473.02,2491.19,46237840
2009-09-24,2486.37,2509.61,2468.32,2470.9,45849196
2009-09-25,2470.3,2477.4,2453.96,2462.44,34621688
2009-09-28,2465.83,2492.94,2431.37,2490.19,23406882
2009-09-29,2499.26,2501.28,2482.68,2490.78,39249864
2009-09-30,2489.3,2501.49,2466.85,2485.62,42009712
2009-10-01,2489.32,2497.44,2451.37,2451.37,40812540
2009-10-02,2433.38,2435.5,2397.19,2415.96,43211148
2009-10-05,2424.88,2451.73,2407.16,2446,31220180
2009-10-06,2467.3,2526.87,2456.77,2526.87,40543500
2009-10-07,2525.02,2536.92,2501.04,2507.22,36750652
2009-10-08,2541.84,2542.86,2516.22,2542.28,27650324
2009-10-09,2535.87,2567.06,2535.87,2547.01,23888358
2009-10-12,2553.9,2575.59,2550.77,2559.26,23099432
2009-10-13,2556.86,2560.28,2525.13,2532.02,28077828
2009-10-14,2562.36,2584.29,2551.6,2584.29,27695032
2009-10-15,2590.18,2598.61,2577.33,2584.39,35208076
2009-10-16,2591.97,2614.78,2569.29,2578.14,42824720
2009-10-19,2581.51,2614.17,2581.51,2606.93,19346258
2009-10-20,2617.87,2618.9,2581.81,2584.59,21577080
2009-10-21,2586.87,2594,2544.85,2578.03,25457320
2009-10-22,2551.49,2562.08,2533.62,2556.55,22144756
2009-10-23,2571,2579.34,2547.34,2547.34,23411808
2009-10-26,2553.5,2562.97,2485.99,2493.25,29929560
2009-10-27,2476.47,2480.53,2435.24,2443.04,59163276
2009-10-28,2442.41,2443.66,2371.96,2371.96,39854116
2009-10-29,2370.16,2443.56,2366.47,2440.45,40888788
2009-10-30,2475.71,2475.71,2384.98,2392.72,31167856
2009-11-02,2391.16,2414.5,2380.29,2397.41,24477068
2009-11-03,2378.69,2381.36,2338.47,2351.09,33317852
2009-11-04,2365.94,2406.51,2365.94,2401.17,25441988
2009-11-05,2401.59,2440.44,2377.66,2419.08,25990484
2009-11-06,2429.62,2444.79,2411.64,2431.71,23196456
2009-11-09,2455.42,2487.21,2451.77,2484.3,24378236
2009-11-10,2497.82,2502.84,2461.99,2465.35,20419528
2009-11-11,2482.5,2491.85,2471.32,2477.98,17104422
2009-11-12,2463.51,2486.77,2460.04,2480.93,25228044
2009-11-13,2502.1,2515.71,2489.24,2506.47,19879944
2009-11-16,2518.62,2541.76,2518.62,2535.32,27705270
2009-11-17,2533.6,2540.78,2522.79,2527.05,31866156
2009-11-18,2536.93,2554.77,2525.44,2525.44,24620470
2009-11-19,2523.47,2532.56,2482,2485.61,26031536
2009-11-20,2490.26,2508.47,2478.05,2483.46,22128532
2009-11-23,2499.09,2531.08,2499.09,2521.92,18447080
2009-11-24,2506.92,2526.11,2500.92,2502.94,18889124
2009-11-25,2515.2,2523.26,2496.32,2503.53,17682836
2009-11-26,2491.26,2491.76,2422.44,2426.4,31625762
2009-11-27,2382.73,2467.41,2379.18,2456.82,27624498
2009-11-30,2469.54,2470.25,2421.29,2421.29,25156424
2009-12-01,2439.57,2490.06,2439.57,2490.06,20142200
2009-12-02,2499.4,2524.23,2489.7,2516.62,22136396
2009-12-03,2534.28,2548.51,2518.61,2525.14,25232516
2009-12-04,2521.98,2555.49,2504.26,2538.84,21192820
2009-12-07,2532.04,2542.9,2510.3,2533.86,13761852
2009-12-08,2530.81,2542.36,2494.15,2509.48,19549856
2009-12-09,2499.82,2506.31,2466.29,2470.55,32304728
2009-12-10,2472.12,2484.63,2463.72,2483.59,26300820
2009-12-11,2487.38,2514.65,2481.3,2487.38,20839790
2009-12-14,2510.58,2512.75,2493.97,2506.86,15670361
2009-12-15,2513.95,2514.67,2483.56,2508.76,22101830
2009-12-16,2508.75,2527.67,2500.3,2527.67,23451992
2009-12-17,2511.32,2516.56,2490.69,2490.69,22071078
2009-12-18,2491.47,2500.13,2453.06,2453.06,46831940
2009-12-21,2459.76,2486.75,2452.42,2482.61,17199824
2009-12-22,2488.71,2498.88,2482.44,2489.1,14171291
2009-12-23,2496.78,2500.76,2480.76,2489.56,13249282
2009-12-24,2485.44,2494.96,2485.44,2490.47,3164273
2009-12-28,2500.2,2516.08,2500.2,2516.08,8017863
2009-12-29,2519.24,2530,2513.58,2525.93,9515265
2009-12-30,2518.46,2526,2510.66,2510.66,9583838
2009-12-31,2522.44,2522.69,2509.88,2511.62,6136282
2010-01-04,2521.73,2563.97,2521.73,2563.97,19841012
2010-01-05,2566.87,2594.89,2553,2587.77,25797706
2010-01-06,2590.13,2601.17,2577.74,2596.43,18701798
2010-01-07,2591.77,2600.42,2579.63,2590.68,28732444
2010-01-08,2597.71,2606.15,2580.69,2591.64,23923260
2010-01-11,2604.65,2610.41,2585.58,2585.86,22381140
2010-01-12,2588.84,2595.46,2562.36,2565.05,21481882
2010-01-13,2560.36,2586.87,2557.91,2575.11,24805982
2010-01-14,2582.5,2584.31,2565.07,2571.37,24383552
2010-01-15,2578.06,2592.01,2528.9,2536.45,27872046
2010-01-18,2542.94,2554.73,2538.87,2552.71,19677530
2010-01-19,2545.66,2556.92,2521.67,2547.36,20427766
2010-01-20,2541.32,2551.92,2512.98,2516.68,32299450
2010-01-21,2522.71,2546.24,2483.95,2484.26,29497332
2010-01-22,2471.26,2491.24,2463.66,2475.81,30284534
2010-01-25,2454.8,2505.97,2454.07,2475.14,27536078
2010-01-26,2463.98,2497.27,2459.17,2496.45,25684348
2010-01-27,2483.87,2513.15,2467.04,2493.67,27235188
2010-01-28,2523.8,2537.01,2486.51,2486.51,24051892
2010-01-29,2497.08,2516.09,2477.76,2505.2,25686476
2010-02-01,2496.88,2540.74,2493.67,2537.71,23089534
2010-02-02,2536.55,2548.22,2519.99,2547.11,20697640
2010-02-03,2547.19,2560.61,2524.75,2529.66,22238526
2010-02-04,2528.7,2537.61,2451.45,2454.9,33001046
2010-02-05,2427.88,2429.19,2376.51,2392.52,49152912
2010-02-08,2397.88,2425.92,2375.72,2402.15,31923876
2010-02-09,2400.37,2422.23,2393.3,2413.18,31934460
2010-02-10,2437.65,2464.52,2428.56,2440.79,38408680
2010-02-11,2449.52,2474.61,2430.06,2453.79,32750442
2010-02-12,2475.13,2484.31,2446.26,2461.47,26916284
2010-02-15,2462.2,2476.42,2445.92,2449.79,11971592
2010-02-16,2467.14,2481.67,2448.46,2475.48,17664274
2010-02-17,2489.39,2518.56,2483.68,2512.84,26006216
2010-02-18,2512.89,2518.41,2497.58,2518.41,19981166
2010-02-19,2500.43,2527.73,2498.77,2527.73,19430786
2010-02-22,2526.01,2529.96,2511.6,2521.1,18709776
2010-02-23,2526.74,2536.42,2495.48,2502.89,20222776
2010-02-24,2507.28,2517.11,2492.35,2514.94,17223960
2010-02-25,2512.5,2512.5,2474.39,2480.65,24082448
2010-02-26,2505.3,2514.87,2484.12,2514.87,22701632
2010-03-01,2533.17,2543.41,2519.06,2543.41,18392084
2010-03-02,2541.91,2558.77,2537.34,2558.77,18727786
2010-03-03,2553.31,2592.56,2551.83,2592.56,23237132
2010-03-04,2565.4,2590.46,2559.02,2582.96,29256088
2010-03-05,2588.14,2611.03,2582.61,2611.03,27504242
2010-03-08,2618.85,2620.63,2598.14,2600.83,21038348
2010-03-09,2601.02,2611.27,2584.61,2606.31,20197250
2010-03-10,2614.79,2634.16,2606.91,2634.16,29213572
2010-03-11,2618.82,2623.21,2602.11,2613.52,21200024
2010-03-12,2615.17,2635.09,2611.75,2625.28,18608420
2010-03-15,2619.93,2624.89,2604.67,2608.8,15616268
2010-03-16,2619.75,2640.61,2618.26,2631.57,19993520
2010-03-17,2639.27,2668.31,2638.27,2665.62,24957904
2010-03-18,2662.28,2662.28,2645.97,2654.85,18311194
2010-03-19,2656.48,2667.28,2634.62,2639.28,36587432
2010-03-22,2630.97,2636.22,2608.35,2634.45,20620932
2010-03-23,2635.6,2656.37,2633.82,2649.34,16451913
2010-03-24,2653.97,2657.43,2628.09,2649.7,16297853
2010-03-25,2647.39,2673.95,2640.1,2672.1,22942988
2010-03-26,2664.32,2670.11,2651.48,2656.93,15316354
2010-03-29,2664.49,2670.9,2657.36,2665.4,14355453
2010-03-30,2671.56,2677.86,2655.64,2656.12,18492772
2010-03-31,2650.75,2660.66,2633.33,2648.46,24159860
2010-04-01,2656.85,2681,2656.22,2680.56,20949680
2010-04-06,2688.75,2699.13,2681.79,2696.66,25267120
2010-04-07,2696.34,2710.97,2693.5,2696.96,18794274
2010-04-08,2686.84,2687.91,2652.93,2668.62,27978044
2010-04-09,2685.8,2702.87,2685.73,2702.87,22648096
2010-04-12,2723.27,2725.69,2707.29,2714.81,22940590
2010-04-13,2712.74,2722.33,2697.66,2708.98,38250360
2010-04-14,2716.19,2720.23,2700.26,2716.7,20045960
2010-04-15,2706.23,2720.6,2690.51,2715.16,21455900
2010-04-16,2706.76,2722.44,2681.57,2687.36,30079588
2010-04-19,2664.82,2678.07,2661.34,2667.96,18525088
2010-04-20,2673.52,2685.43,2662.04,2681.07,18631580
2010-04-21,2685.33,2691.65,2659.91,2660.86,24714776
2010-04-22,2660.74,2676.35,2623.57,2630.94,30512620
2010-04-23,2634.42,2658.16,2623.44,2644.14,27094104
2010-04-26,2665.34,2674.08,2648.16,2656.28,22602728
2010-04-27,2655.4,2658.87,2567.68,2567.68,42582360
2010-04-28,2545.22,2550.67,2470.36,2506.19,68563232
2010-04-29,2509.32,2570.49,2497.83,2561.69,35531880
2010-04-30,2575.63,2585.23,2547.93,2560.99,32889926
2010-05-03,2561.42,2582.77,2547.83,2572.46,22819868
2010-05-04,2578.65,2581.96,2496.26,2504.25,48503588
2010-05-05,2485.01,2494.83,2432.83,2446.22,50909620
2010-05-06,2423.16,2463.16,2400.6,2400.78,50807252
2010-05-07,2348.93,2376.34,2288.83,2296.81,85957808
2010-05-10,2405.54,2511.98,2404.39,2511.98,93705032
2010-05-11,2503.36,2503.36,2451.83,2483.53,42070364
2010-05-12,2481.65,2551.32,2466.99,2540.36,40455916
2010-05-13,2549.51,2556.83,2517.17,2534.85,19665974
2010-05-14,2523.22,2523.79,2441.16,2447.17,33253296
2010-05-17,2410.01,2467.35,2402.97,2439.07,28925516
2010-05-18,2473.33,2496.76,2463.57,2485.24,22866024
2010-05-19,2452.36,2473.11,2426.21,2432.85,44584560
2010-05-20,2448.53,2459.46,2356.13,2386.49,46450056
2010-05-21,2382.59,2402.05,2337.87,2395.65,45934296
2010-05-24,2421.19,2431.9,2379.87,2402.45,15855824
2010-05-25,2344.34,2352.99,2318.11,2329.79,34808916
2010-05-26,2362,2413.16,2362,2386.45,32053456
2010-05-27,2409.18,2469.56,2405.99,2469.56,48112488
2010-05-28,2485.19,2485.19,2452.03,2460.54,30552246
2010-05-31,2448.5,2460.04,2443.66,2453.37,12742359
2010-06-01,2440.86,2473.92,2414.29,2466,23832116
2010-06-02,2445.68,2467.87,2421.83,2464.25,22502548
2010-06-03,2498.8,2509.04,2482.72,2484.27,26917302
2010-06-04,2493.58,2503.17,2415.43,2429.67,30511468
2010-06-07,2403.33,2437.2,2388.18,2412.05,24688390
2010-06-08,2420,2425.7,2372.53,2390.89,26929288
2010-06-09,2409.1,2425.68,2387.26,2425.68,24795412
2010-06-10,2411.35,2465.1,2402.22,2463.32,25755234
2010-06-11,2473.42,2476.26,2441.47,2463.85,29996428
2010-06-14,2480.07,2498.24,2479.17,2498.24,20694900
2010-06-15,2478.26,2512.1,2473.1,2509.31,24748896
2010-06-16,2529.02,2529.07,2498.21,2513.8,22339818
2010-06-17,2515.31,2535.53,2508.21,2523.36,25649020
2010-06-18,2523.78,2537.25,2518.91,2528.93,36836848
2010-06-21,2551.5,2569.5,2544.08,2549.84,21944514
2010-06-22,2529.18,2550.24,2519.49,2536.22,18394084
2010-06-23,2510.7,2524.56,2487.42,2494.34,19396784
2010-06-24,2505.67,2506.26,2449.36,2455.8,25026928
2010-06-25,2456.97,2474.09,2432.98,2441.65,23535820
2010-06-28,2449.66,2462.82,2429.88,2461.96,18734680
2010-06-29,2430.72,2431.56,2377.95,2382.48,24821636
2010-06-30,2387.07,2403.22,2373.51,2386.53,26841126
2010-07-01,2361.22,2371.04,2329.44,2336.12,30219850
2010-07-02,2350.04,2360.86,2329.11,2337.29,24568880
2010-07-05,2347.86,2348.97,2328.3,2329.6,13024275
2010-07-06,2341.94,2396.38,2341.94,2389.28,28527142
2010-07-07,2373.81,2415.81,2355.76,2415.81,23566320
2010-07-08,2429.46,2458.51,2429.46,2455.99,24367612
2010-07-09,2468.1,2471.99,2455.73,2462.75,16270902
2010-07-12,2466.03,2476.74,2453.12,2470.27,13151343
2010-07-13,2469.68,2516.26,2464.86,2516.26,19775914
2010-07-14,2524.48,2528.76,2505.63,2522.12,21800832
2010-07-15,2512.72,2532.01,2489.75,2495.05,18114860
2010-07-16,2494.9,2501.38,2439.91,2442.75,22590294
2010-07-19,2437.57,2458.58,2429.52,2431.56,16775327
2010-07-20,2447.15,2447.15,2398.82,2417.34,16026366
2010-07-21,2437.76,2470.36,2435,2451.93,15242228
2010-07-22,2446.16,2504.65,2439.96,2501.41,24228776
2010-07-23,2499.63,2520.45,2491.49,2506.07,20996612
2010-07-26,2522.42,2531.75,2503.83,2531.75,26944096
2010-07-27,2536.5,2562.23,2535.66,2557.43,37975080
2010-07-28,2559.86,2565.05,2535.92,2545.08,24557156
2010-07-29,2548.73,2562.83,2537,2537.9,24930016
2010-07-30,2535.98,2546.79,2498.98,2517.3,20856584
2010-08-02,2535.23,2582.26,2533.88,2579.35,20428560
2010-08-03,2588.22,2588.97,2573.18,2588.92,18650232
2010-08-04,2586.55,2593.5,2567.79,2587.82,18631088
2010-08-05,2594.69,2616.63,2581.8,2586.09,23218960
2010-08-06,2601.43,2605.99,2544.02,2549.82,28202352
2010-08-09,2572.78,2585.98,2563.18,2571.02,17948750
2010-08-10,2576.77,2580.12,2549.18,2561.71,20119948
2010-08-11,2552.95,2553.16,2491.73,2495.93,24259268
2010-08-12,2496.66,2524.27,2489.3,2505.9,24973364
2010-08-13,2508.75,2511.27,2469.87,2485.7,18537660
2010-08-16,2493.73,2499.5,2454.74,2469.46,16542152
2010-08-17,2484.3,2520.22,2480.45,2518.34,17260994
2010-08-18,2514.81,2518.26,2498.71,2512.61,12412398
2010-08-19,2524.14,2529.49,2474.08,2474.08,17482836
2010-08-20,2474.65,2486.64,2447.12,2452.32,18053688
2010-08-23,2459.31,2481.12,2452.06,2469.08,13551765
2010-08-24,2453.71,2458.23,2417.81,2435.96,19935132
2010-08-25,2438.92,2455.04,2407.41,2424,26599912
2010-08-26,2447.38,2452.38,2433.12,2446.63,14822201
2010-08-27,2435.77,2467.55,2428.54,2467.55,13655923
2010-08-30,2472.66,2475.6,2456.08,2460.93,8162643
2010-08-31,2433,2457.95,2429.95,2457.46,17502232
2010-09-01,2465.66,2531.76,2453.84,2531.76,28436484
2010-09-02,2526.32,2544.79,2520.98,2537.76,21521738
2010-09-03,2539.88,2572.51,2536.26,2549.96,22571960
2010-09-06,2559.92,2566.94,2557.99,2560.24,15608734
2010-09-07,2553.54,2557.97,2532.1,2538.91,20164776
2010-09-08,2529.57,2557.19,2524.5,2556,23829940
2010-09-09,2550.8,2589.28,2545.55,2577.46,19708496
2010-09-10,2566.89,2575.43,2563.54,2569.72,19442038
2010-09-13,2588.43,2615.12,2588.43,2610.81,25149316
2010-09-14,2614.11,2617.4,2596.77,2608.85,18096388
2010-09-15,2609.07,2612.14,2590.19,2603.51,16282703
2010-09-16,2597.69,2600.12,2578.54,2585.29,16736920
2010-09-17,2600.85,2614.57,2561.06,2569.22,73032104
2010-09-20,2575.63,2601.85,2575.63,2601.85,19055752
2010-09-21,2598.32,2620.95,2596.05,2604.33,24435528
2010-09-22,2609.99,2610.77,2571.96,2575.16,19406634
2010-09-23,2588.42,2592.97,2545.1,2570.39,19078940
2010-09-24,2559.66,2602.78,2559.66,2601.61,22803284
2010-09-27,2609.05,2618.46,2591.14,2597.73,15200912
2010-09-28,2583.53,2608.36,2568.56,2603.5,15115575
2010-09-29,2610.61,2618.68,2594.81,2602.69,26789382
2010-09-30,2592.02,2615.65,2573.67,2589.73,27262340
2010-10-01,2594.97,2609.56,2567.7,2579.39,19536176
2010-10-04,2582.52,2586.7,2552.58,2558.82,18216120
2010-10-05,2560.7,2599.24,2552.69,2595.93,16577528
2010-10-06,2606.42,2618.1,2594.7,2613.44,21998270
2010-10-07,2610.32,2618.74,2595.6,2604.03,17832416
2010-10-08,2599.73,2622.82,2596.63,2622.78,17527796
2010-10-11,2623.3,2635.2,2619.33,2635.1,16733026
2010-10-12,2622.63,2623.98,2599.15,2620.82,19749096
2010-10-13,2632.93,2670.38,2632.27,2670.38,22299004
2010-10-14,2667.63,2681.67,2658.98,2662.91,24924256
2010-10-15,2675.66,2675.66,2643.81,2658.78,19645496
2010-10-18,2650.76,2673.68,2649.24,2672.38,15009056
2010-10-19,2672.25,2683.66,2659.82,2666.15,18606772
2010-10-20,2654.82,2670.19,2646.08,2669.27,13686338
2010-10-21,2664.13,2697.13,2660.11,2691.78,18912314
2010-10-22,2691.3,2697.94,2684.29,2691.53,11143370
2010-10-25,2702.52,2713.84,2695.41,2698.64,13050177
2010-10-26,2696.67,2705.05,2685.98,2692.74,17346278
2010-10-27,2684.46,2692.1,2672.71,2672.71,17490124
2010-10-28,2678.83,2684.05,2669.13,2677.4,16386682
2010-10-29,2675.43,2685.75,2661.55,2679.07,17774332
2010-11-01,2697.33,2707.12,2677.08,2688.39,12717161
2010-11-02,2692.02,2701.5,2689.44,2696.69,14386395
2010-11-03,2699.42,2699.42,2659.73,2663.84,17637004
2010-11-04,2694.98,2716.67,2688.65,2710.41,19760288
2010-11-05,2713.13,2713.13,2675.87,2686.09,16219308
2010-11-08,2687.23,2693.83,2678.52,2683.42,19750356
2010-11-09,2678.93,2708.2,2678.59,2702.84,15711497
2010-11-10,2699.68,2711.29,2668.19,2672.25,28113056
2010-11-11,2684.05,2684.05,2627.28,2631.64,28947176
2010-11-12,2609.21,2636.45,2587.01,2624.97,23961752
2010-11-15,2617.75,2656.59,2606.04,2654.43,16232534
2010-11-16,2645.69,2645.69,2608.06,2608.06,16173005
2010-11-17,2608.13,2627.79,2605.69,2624.86,13897819
2010-11-18,2642.32,2670.51,2642.32,2670.51,15116335
2010-11-19,2677.07,2677.07,2649.62,2665.01,12997921
2010-11-22,2683.4,2687.51,2640.67,2643.35,17191530
2010-11-23,2624.44,2634.38,2584.25,2584.25,27844464
2010-11-24,2595.55,2602.74,2574.28,2591.51,26432266
2010-11-25,2596.29,2604.38,2587.47,2601.42,20217448
2010-11-26,2587,2591.84,2562.88,2579.81,25766176
2010-11-29,2597.08,2610.39,2521.33,2521.33,33097966
2010-11-30,2539.57,2539.97,2490.15,2506.13,53379424
2010-12-01,2521.84,2565.87,2511.84,2565.84,31261210
2010-12-02,2583.42,2617.96,2567.58,2617.2,31496180
2010-12-03,2613.06,2628.32,2595.68,2614.99,18467056
2010-12-06,2615.9,2620.71,2597.5,2611.41,15702654
2010-12-07,2611,2636.43,2610.53,2624.67,18735284
2010-12-08,2615.31,2635.81,2604.18,2617.44,17327820
2010-12-09,2636.6,2636.6,2609.06,2624.4,25969496
2010-12-10,2629.9,2632,2623.93,2628,16231388
2010-12-13,2638.92,2646.41,2632.02,2636.87,17028400
2010-12-14,2638.43,2639.2,2623.9,2635.69,17364720
2010-12-15,2630.66,2633.01,2614.46,2623.03,18294848
2010-12-16,2627.19,2627.19,2606.05,2615.17,19301108
2010-12-17,2617.21,2624.25,2595.6,2596.59,29600796
2010-12-20,2607.32,2620.33,2604.18,2614.85,16718088
2010-12-21,2621.54,2631.01,2617.66,2631.01,17915496
2010-12-22,2631.89,2635.94,2626.6,2631.43,14417811
2010-12-23,2634.07,2637.55,2625.35,2635.89,10670696
2010-12-24,2635.38,2635.38,2623.25,2625.84,4163916
2010-12-27,2621.62,2623.29,2590.79,2597.19,10705315
2010-12-28,2601.94,2606.19,2590.44,2592.31,9348151
2010-12-29,2597.15,2611.45,2595.49,2611.45,10163544
2010-12-30,2613.09,2616.42,2589.89,2590.67,12452813
2010-12-31,2596.46,2598.23,2578.6,2578.6,5406641
2011-01-03,2599.42,2634.18,2597.29,2631.84,17683376
2011-01-04,2641.93,2660.1,2633.13,2647.86,27674892
2011-01-05,2641.03,2644.4,2613.59,2631.57,18153256
2011-01-06,2634.52,2638.06,2620.28,2625.44,24653908
2011-01-07,2619.07,2625.77,2603.37,2605.15,26533492
2011-01-10,2600.65,2600.65,2553.31,2555.19,29194394
2011-01-11,2573.25,2587.09,2568.88,2579.7,24082330
2011-01-12,2583.17,2626.4,2583.06,2626.4,29520996
2011-01-13,2630.15,2638.98,2624.04,2632.68,30142816
2011-01-14,2628.77,2631.8,2601.38,2621.31,24045032
2011-01-17,2621.56,2626.21,2612.59,2621.42,13603097
2011-01-18,2633.61,2657.85,2632.64,2657.85,23594026
2011-01-19,2664.23,2669.21,2636.67,2640.78,20740664
2011-01-20,2634.58,2644.63,2618.66,2626.24,35849612
2011-01-21,2637.3,2675.85,2630.82,2653.98,49580968
2011-01-24,2662.09,2664.88,2641.37,2662.37,23134756
2011-01-25,2672.2,2673.82,2647.59,2660.88,25322598
2011-01-26,2678.88,2692.73,2668.29,2669.54,22575628
2011-01-27,2655.86,2688.75,2644.03,2678.23,30761272
2011-01-28,2670.08,2678.93,2646.32,2647.09,27070160
2011-01-31,2636.65,2649.94,2621.53,2638.7,27562960
2011-02-01,2651.78,2688.4,2641.11,2683.73,27244682
2011-02-02,2686.87,2694.42,2673.57,2688.78,27086412
2011-02-03,2689.35,2691.89,2670.56,2684.9,20921112
2011-02-04,2690.79,2701.97,2686.8,2692.36,24782084
2011-02-07,2697,2728.63,2695.98,2724.47,26121096
2011-02-08,2722.5,2728,2715.43,2726.95,21566988
2011-02-09,2729.72,2735.03,2716.33,2719.94,20389114
2011-02-10,2717.02,2717.94,2681.02,2702.46,27453700
2011-02-11,2708.23,2723.68,2679.39,2713.66,21655358
2011-02-14,2721.74,2727.81,2717.62,2725.51,19353148
2011-02-15,2721.02,2733.02,2720.07,2730.78,18982368
2011-02-16,2733.04,2760.94,2730.26,2755.61,36319644
2011-02-17,2761.16,2772.23,2751.76,2770.81,29907808
2011-02-18,2772.96,2778.02,2745,2755.03,29953336
2011-02-21,2746.18,2746.37,2714.1,2715.66,22110908
2011-02-22,2696.83,2719.43,2672.13,2703.37,33722252
2011-02-23,2695.92,2703.91,2675.98,2679.26,23202824
2011-02-24,2661.39,2674.32,2652.97,2665.97,25268398
2011-02-25,2678.56,2698.83,2672.56,2692.41,18042738
2011-02-28,2691.99,2717.12,2684.07,2707.09,17927516
2011-03-01,2714.42,2726.33,2702.87,2712.67,24063672
2011-03-02,2695.45,2697.77,2670.7,2689.37,23130020
2011-03-03,2700.81,2708.11,2674.08,2692.02,26166636
2011-03-04,2698.55,2718.32,2693.76,2701.5,24139400
2011-03-07,2697.4,2704.75,2680.17,2680.17,20032440
2011-03-08,2683.88,2691.21,2666.71,2683.23,19730392
2011-03-09,2687.47,2694.13,2671.42,2675.65,25722012
2011-03-10,2672.21,2679.54,2652.37,2666.24,21773470
2011-03-11,2648.19,2666.15,2640.23,2652.11,25346584
2011-03-14,2640.82,2668.51,2638.7,2646.32,45062792
2011-03-15,2607.6,2611.54,2531.89,2565.48,45463184
2011-03-16,2587.46,2589.47,2522.96,2522.96,36881676
2011-03-17,2549.88,2569.96,2532.02,2557.71,29263700
2011-03-18,2574.87,2599.6,2567.18,2567.18,46818344
2011-03-21,2601.32,2628.36,2599.78,2627.42,26611592
2011-03-22,2631.03,2639.93,2599.14,2610.2,22649428
2011-03-23,2601.64,2630.6,2599.55,2630.6,18002820
2011-03-24,2619.02,2665.37,2616.01,2655.77,20093968
2011-03-25,2661.37,2665.11,2654.73,2656.77,17318246
2011-03-28,2657.27,2673.85,2655.99,2658.67,17505504
2011-03-29,2659.13,2669.34,2647.1,2669.31,27929904
2011-03-30,2679.83,2685.14,2673.36,2684.35,22811924
2011-03-31,2683.58,2687,2662.17,2662.17,31450548
2011-04-01,2673.67,2690.43,2668.74,2689.84,28964020
2011-04-04,2691.5,2709.61,2690.9,2707.42,19256906
2011-04-05,2706.8,2707.06,2683.59,2698.21,20941384
2011-04-06,2700.9,2718.82,2683.58,2711.69,23486504
2011-04-07,2713.52,2729.65,2710.83,2712.26,28273100
2011-04-08,2721.13,2730.61,2715.43,2722.23,20415296
2011-04-11,2712.44,2726.53,2711.7,2721.23,15804102
2011-04-12,2706.67,2722.74,2688.64,2694.84,17860948
2011-04-13,2701.71,2724.94,2700.1,2719.18,14928516
2011-04-14,2705.51,2710.29,2687.9,2695,20401972
2011-04-15,2696.25,2713.36,2692.06,2711.46,19622524
2011-04-18,2709.56,2720.03,2666.98,2675.3,30813158
2011-04-19,2680.2,2698.82,2676.89,2692.45,22609512
2011-04-20,2705.16,2731.91,2704.71,2725.31,17039316
2011-04-21,2732.09,2740.61,2721.78,2727.67,16218812
2011-04-26,2725.67,2750.13,2720.32,2748.22,17266746
2011-04-27,2740.74,2757.65,2736.05,2750.77,16907172
2011-04-28,2767.43,2778.8,2753.68,2766.56,18846248
2011-04-29,2765.39,2770.77,2756.51,2768.34,15205781
2011-05-02,2773.19,2777.49,2765.67,2768.25,12215710
2011-05-03,2766.35,2769.53,2741.03,2749.77,21402612
2011-05-04,2723.92,2723.92,2695.52,2701.27,24017628
2011-05-05,2695.3,2710.07,2679.07,2693.74,21717328
2011-05-06,2695.81,2705.9,2673.22,2702.27,20351574
2011-05-09,2700.39,2703.94,2682.06,2694.68,17992750
2011-05-10,2703.59,2740.56,2699.35,2732.67,22256596
2011-05-11,2732.95,2738.59,2707.08,2719.31,25079588
2011-05-12,2705.42,2722.24,2694.56,2722.04,23264924
2011-05-13,2728.87,2746.89,2725.47,2727.71,18226298
2011-05-16,2711.46,2730.68,2700.56,2727.77,18478564
2011-05-17,2714.25,2722.73,2694.84,2696.76,20493724
2011-05-18,2706.41,2713.42,2693.21,2700.82,32814392
2011-05-19,2711.23,2731.58,2696.02,2717.02,19719508
2011-05-20,2723.49,2743.18,2709.98,2718.01,21129256
2011-05-23,2697.53,2697.77,2666.75,2666.75,26078974
2011-05-24,2665.75,2683.98,2665.75,2675.52,18050976
2011-05-25,2661.08,2674.11,2654.03,2670.57,21732076
2011-05-26,2676.74,2676.74,2650.72,2655.43,21001420
2011-05-27,2677.54,2678.74,2652.62,2655.64,36048532
2011-05-30,2655.02,2657.07,2647.07,2650.24,12798951
2011-05-31,2664.06,2688.36,2658.72,2687.71,29424424
2011-06-01,2684,2688.02,2660.83,2662.96,22391322
2011-06-02,2653.36,2654.05,2618.83,2618.83,14940930
2011-06-03,2625.17,2629.35,2599.88,2628.71,18199992
2011-06-06,2625.15,2636.21,2612.71,2617.14,16056199
2011-06-07,2616.16,2630.98,2612.5,2622.32,15403860
2011-06-08,2614.3,2620.33,2596.95,2598.8,15444560
2011-06-09,2598.2,2617.72,2591.42,2615.74,16833380
2011-06-10,2607.34,2614.26,2573.06,2574.08,17111304
2011-06-13,2576.7,2580.58,2563.9,2570.69,9555687
2011-06-14,2583.84,2592.25,2572.99,2590.15,15137470
2011-06-15,2585.67,2592.58,2560.01,2562.63,22811118
2011-06-16,2546.58,2548.5,2520.07,2546.67,34726192
2011-06-17,2542.72,2578.74,2525.54,2565.7,34790560
2011-06-20,2537.53,2549,2529.71,2544.94,15661297
2011-06-21,2549,2581.62,2548.01,2580.87,18999668
2011-06-22,2584.28,2586.53,2558.12,2558.12,19427508
2011-06-23,2550.58,2551.6,2512.06,2513.47,21200772
2011-06-24,2541.84,2551.83,2513.53,2514.3,26256560
2011-06-27,2511.08,2515.83,2495.47,2505.49,23070906
2011-06-28,2501.67,2507.13,2481.47,2493.46,21547896
2011-06-29,2509.1,2547.93,2509.1,2547.93,25746024
2011-06-30,2568.2,2572.58,2545.66,2572.58,23604872
2011-07-01,2583.05,2586.09,2565.53,2583.36,20660276
2011-07-04,2586.33,2605.72,2581.98,2599.87,12930634
2011-07-05,2595.48,2595.88,2570.43,2571.92,16118665
2011-07-06,2569.02,2570.5,2540.21,2549.11,25908140
2011-07-07,2564.25,2583.85,2554.33,2572.95,21636432
2011-07-08,2581.2,2581.37,2529.91,2532.31,22564480
2011-07-11,2510.18,2516.18,2461.81,2466.25,45583504
2011-07-12,2432.75,2439.6,2401.04,2436.48,61254624
2011-07-13,2428.06,2466.05,2424.44,2463.69,29061128
2011-07-14,2451.44,2460.28,2437.34,2439.5,18606780
2011-07-15,2431.31,2442.02,2415.08,2437.04,25173196
2011-07-18,2425.45,2432.74,2381.53,2384.12,24348698
2011-07-19,2390.34,2408.63,2389.96,2402.71,31847116
2011-07-20,2432.3,2458.57,2429.46,2455.29,30370736
2011-07-21,2467.07,2513.16,2435.85,2504.77,39187072
2011-07-22,2529.11,2535.97,2508.69,2522.05,39488900
2011-07-25,2499.75,2515.05,2492.31,2505.37,22473236
2011-07-26,2510.7,2521.22,2491.35,2496.66,21016942
2011-07-27,2484.42,2485.22,2450.44,2460.88,29121536
2011-07-28,2444.63,2458.14,2422.76,2455.96,29619172
2011-07-29,2428.03,2441.46,2414.24,2427.09,29473282
2011-08-01,2464.66,2465.51,2376.56,2376.56,30861304
2011-08-02,2377.17,2381.49,2329.02,2330.38,32284612
2011-08-03,2307.6,2333.63,2284.78,2291.11,36478016
2011-08-04,2328.5,2332.01,2223.67,2223.67,40147284
2011-08-05,2146.57,2223.12,2140.84,2177.91,59588180
2011-08-08,2144.34,2209.45,2096.04,2096.04,50248008
2011-08-09,2094.3,2158.59,2014.45,2154.72,64456272
2011-08-10,2209.96,2234.63,2083.53,2091.74,61879872
2011-08-11,2141.53,2151.82,2045.41,2144.98,59276752
2011-08-12,2160.79,2262.95,2122.19,2262.95,40828712
2011-08-15,2285.08,2294.76,2259.68,2276.41,17098558
2011-08-16,2273.14,2273.14,2214.42,2246.92,23932054
2011-08-17,2230.16,2265.81,2214.01,2254.71,17072140
2011-08-18,2227.45,2237.39,2127.08,2151.96,34245280
2011-08-19,2141.53,2155.17,2081.89,2118.71,34226184
2011-08-22,2106.06,2176.26,2102.06,2140.05,19624608
2011-08-23,2168.22,2193.28,2128.99,2138.51,21986058
2011-08-24,2157.7,2211.09,2130.32,2200.36,38271360
2011-08-25,2226.89,2233.74,2167.77,2181.3,28824330
2011-08-26,2178.94,2179.2,2123,2170.95,24642328
2011-08-29,2200.5,2215.58,2188.49,2202.59,15198753
2011-08-30,2220.14,2221.45,2189.37,2212.61,18949784
2011-08-31,2221.27,2271.93,2208.94,2267.88,28163832
2011-09-01,2274.74,2276.28,2234.82,2266.82,23359872
2011-09-02,2241.87,2246.93,2209.01,2219.71,21092016
2011-09-05,2176.21,2178.98,2113.5,2117.46,26244668
2011-09-06,2105.75,2143.94,2095.08,2109.89,29251412
2011-09-07,2157.03,2168.9,2138.57,2168.9,23334184
2011-09-08,2172.64,2206.59,2164.95,2188.79,20990436
2011-09-09,2173.51,2184.87,2114.73,2117.82,26535084
2011-09-12,2073.25,2076.82,2041.26,2053.01,33592160
2011-09-13,2077.77,2081.13,2021.72,2070.07,26918970
2011-09-14,2054.83,2098.73,2050.98,2096.75,25199584
2011-09-15,2111.53,2147.9,2105.93,2139.16,29266604
2011-09-16,2163.54,2175.29,2137.65,2156.39,40216424
2011-09-19,2110.91,2127.41,2095.72,2100.88,18540120
2011-09-20,2092.53,2136.09,2091.11,2132.73,18624896
2011-09-21,2131.32,2137.64,2105.16,2115.87,19196412
2011-09-22,2066.29,2068.13,1999.79,2002.79,31841872
2011-09-23,2022.76,2028.02,1957.73,2021.37,29018838
2011-09-26,2000.34,2073.79,1985.58,2061.91,28235278
2011-09-27,2106.91,2153.73,2098.46,2153.51,30144160
2011-09-28,2146.22,2173.92,2127.41,2139.6,24738568
2011-09-29,2131.36,2174.87,2125.61,2163.13,24217560
2011-09-30,2158.1,2158.1,2110.84,2131.28,22886834
2011-10-03,2086.01,2112.66,2083.05,2096.74,23857384
2011-10-04,2071.56,2071.56,2014.24,2038.84,56820796
2011-10-05,2079.59,2109.9,2057,2109.9,37639932
2011-10-06,2123.93,2158.64,2115.8,2155.38,45564184
2011-10-07,2152.18,2157.82,2121.56,2146.42,21595784
2011-10-10,2150.64,2180.8,2144.89,2179.74,53435960
2011-10-11,2178.53,2179.1,2152.53,2164.81,31613170
2011-10-12,2153.79,2192.33,2146.97,2192.33,34003488
2011-10-13,2186.48,2204.18,2171.8,2180.23,28852892
2011-10-14,2182.11,2212.87,2180.39,2203.04,28253816
2011-10-17,2211.57,2232,2156.53,2169.78,44270784
2011-10-18,2134.24,2144.89,2115.82,2137.05,50737436
2011-10-19,2146.72,2161.94,2128.64,2134.22,30213608
2011-10-20,2111.29,2130.12,2096.21,2096.69,28627488
2011-10-21,2117.15,2141.12,2110.04,2138.82,23086094
2011-10-24,2148.88,2165.88,2128,2161.64,20530968
2011-10-25,2154.81,2167.4,2116.48,2133.69,21980004
2011-10-26,2132.61,2151.14,2116.6,2132.69,21133408
2011-10-27,2188.75,2221.19,2183.65,2220.5,47083472
2011-10-28,2226.72,2232.24,2186.28,2199.35,25635876
2011-10-31,2170.69,2177.89,2139.18,2139.18,27248832
2011-11-01,2091.69,2093.36,2036.11,2059.3,37382964
2011-11-02,2079.03,2088.11,2047.13,2070.7,25151738
2011-11-03,2040.63,2128.78,2037.36,2121.89,29188142
2011-11-04,2138.72,2138.78,2070.92,2082.01,29247892
2011-11-07,2070.01,2096.34,2046.79,2080.86,22351696
2011-11-08,2086.15,2125.75,2082.77,2102.4,22684132
2011-11-09,2112.58,2124.27,2059.29,2077.15,30179752
2011-11-10,2032.57,2091.03,2032.52,2063.91,41292972
2011-11-11,2072.81,2126.08,2066.93,2122.38,28816480
2011-11-14,2132.54,2139.57,2084.43,2089.04,19861408
2011-11-15,2077.85,2089.14,2050.65,2067.88,18508744
2011-11-16,2061.46,2088.54,2051.11,2062.48,24800946
2011-11-17,2056.68,2061.4,2016.95,2040.01,20066326
2011-11-18,2026.98,2044.68,2012,2016.76,24160776
2011-11-21,2006.03,2006.03,1953.98,1953.98,26502068
2011-11-22,1964.92,1976.72,1946.26,1946.26,26619420
2011-11-23,1934.96,1959.78,1923.32,1923.32,33133556
2011-11-24,1935.36,1955.83,1911.62,1916.26,39520192
2011-11-25,1918.51,1932.23,1894.58,1920.91,33161656
2011-11-28,1949.5,2008.9,1949.5,2008.9,37578924
2011-11-29,2010.5,2017.81,1982.93,2007.23,39403844
2011-11-30,1989.43,2076.91,1984.02,2073.95,67326960
2011-12-01,2070.72,2082.07,2051.78,2052.58,26095550
2011-12-02,2067.85,2092.21,2067.14,2077.15,26601476
2011-12-05,2103.22,2128.41,2100.59,2117.39,30416732
2011-12-06,2093.62,2106.72,2082.18,2086.05,20954172
2011-12-07,2111.33,2116.71,2055.32,2084.68,22698998
2011-12-08,2092.25,2097.8,2036.37,2044.2,27709750
2011-12-09,2033.48,2078.92,2032.59,2078.46,25122624
2011-12-12,2076.12,2076.12,2030.47,2030.47,25103012
2011-12-13,2034.21,2047.78,2021.18,2032.2,20325220
2011-12-14,2023.26,2033.23,1984.91,1986.88,23750284
2011-12-15,1992.76,2014.64,1981.38,2001.53,20487348
2011-12-16,2005.73,2021.28,1996.59,2003.57,46264552
2011-12-19,1990.35,2020.26,1987.74,2000,21335544
2011-12-20,1996.76,2050.88,1995.25,2050.12,20173986
2011-12-21,2060.56,2069.64,2020.93,2026.32,24468060
2011-12-22,2031.54,2052.9,2031.54,2040.29,13159860
2011-12-23,2054.43,2058.93,2046.27,2054.45,8453068
2011-12-27,2057.49,2065.4,2048.83,2054.23,7001150
2011-12-28,2051.48,2066.24,2040.78,2043.59,9103560
2011-12-29,2045.89,2067.09,2038.79,2067.09,10353904
2011-12-30,2070.99,2083.42,2057.73,2083.42,9058667
2012-01-02,2086.56,2117.47,2081.76,2114.32,10962286
2012-01-03,2117.31,2146.45,2103.21,2146.45,16915028
2012-01-04,2137.22,2141.4,2116.17,2121.11,14006123
2012-01-05,2128.14,2128.66,2087.27,2096.9,15338083
2012-01-06,2095.48,2123.37,2085.74,2093.27,13254055
2012-01-09,2098.92,2104.2,2076.78,2082.25,12675779
2012-01-10,2102.61,2133.33,2098.49,2127.52,16645820
2012-01-11,2128.36,2140.32,2121.86,2140.32,18196144
2012-01-12,2133.3,2156.12,2123.46,2137.42,23602132
2012-01-13,2145.19,2160.44,2103.58,2125.34,22314580
2012-01-16,2110.43,2131.64,2105.13,2129.3,12782189
2012-01-17,2146.22,2168.22,2139.94,2157.94,17752948
2012-01-18,2156.24,2168.15,2137.85,2155.7,15855168
2012-01-19,2159.91,2199.46,2153.48,2196.63,36303104
2012-01-20,2202,2208.88,2182.32,2199.08,24783616
2012-01-23,2197.87,2211.43,2193.03,2205.76,31138272
2012-01-24,2187.9,2195.57,2176.94,2192.87,21619636
2012-01-25,2200.79,2209.93,2183.86,2194.53,15684335
2012-01-26,2211.22,2252.03,2211.22,2252.03,44860444
2012-01-27,2243.71,2254.37,2232.02,2237.59,26202100
2012-01-30,2223.7,2230.39,2194.87,2197.08,19169022
2012-01-31,2209.57,2223.54,2197.03,2206.8,29157852
2012-02-01,2210.04,2264.73,2210.04,2264.73,26740128
2012-02-02,2271.84,2278.02,2255.19,2272.12,30499040
2012-02-03,2268.53,2304.58,2263.61,2304.58,23852294
2012-02-06,2297.77,2297.77,2271.83,2288.35,20641908
2012-02-07,2295.18,2299.8,2270.46,2286.26,15886551
2012-02-08,2286.33,2295.81,2279.8,2280.22,27887164
2012-02-09,2281.79,2284.82,2259.13,2270.63,30998132
2012-02-10,2262.53,2262.63,2228.42,2230.78,24465924
2012-02-13,2246.06,2260.31,2246.06,2258.1,15236817
2012-02-14,2252.33,2263.4,2228.97,2234.38,20605876
2012-02-15,2243.4,2258.83,2229.04,2232.61,19697692
2012-02-16,2213.01,2259.68,2202.76,2258.24,22102964
2012-02-17,2278.44,2288.85,2274.07,2280.8,19428330
2012-02-20,2289.12,2304.33,2285.39,2304.33,19790384
2012-02-21,2305.43,2305.43,2273.18,2287.08,14065323
2012-02-22,2283.09,2284.35,2254.95,2258.97,18365128
2012-02-23,2252.37,2271.24,2243.37,2253.15,20557422
2012-02-24,2254.75,2264.39,2252.49,2262.24,21096446
2012-02-27,2254.6,2258.04,2233.44,2253.88,20686096
2012-02-28,2261.53,2272.63,2251.94,2266.19,18295232
2012-02-29,2272.54,2289.67,2270.43,2275.86,21249316
2012-03-01,2271.97,2296.91,2266.34,2288.65,18273044
2012-03-02,2290.74,2303.73,2279.19,2295.91,22588716
2012-03-05,2288.78,2290.95,2268.14,2282.25,32038808
2012-03-06,2271.51,2273.31,2209.89,2209.89,26756802
2012-03-07,2208.34,2240.17,2208.34,2239.96,19506364
2012-03-08,2249.52,2273.03,2245,2270.47,30153486
2012-03-09,2278.75,2295.92,2268.03,2281.9,22604024
2012-03-12,2277.31,2288.29,2267.82,2281.08,20208128
2012-03-13,2297.29,2326.64,2292.87,2320.13,17277366
2012-03-14,2331.43,2344.58,2325.42,2328.56,23356236
2012-03-15,2328.53,2343.99,2321.39,2343.98,23157512
2012-03-16,2348.82,2368.51,2344.74,2366.11,36803296
2012-03-19,2365.35,2376.5,2354.13,2374.29,18736860
2012-03-20,2363.49,2368.78,2341.64,2351.95,16412632
2012-03-21,2354.8,2364.23,2331.68,2345.61,14779558
2012-03-22,2345.48,2345.56,2317.62,2323.27,19454014
2012-03-23,2321.13,2340.6,2307.61,2338.31,17188728
2012-03-26,2342.92,2368.84,2325.54,2362.61,13529504
2012-03-27,2372.64,2378.99,2347.21,2349.67,15925081
2012-03-28,2340.39,2353.49,2322.66,2322.92,13233046
2012-03-29,2330.39,2335.09,2290.28,2296.47,21664450
2012-03-30,2302.71,2325.55,2302.49,2324.05,20769028
2012-04-02,2330.75,2354.53,2311.27,2354.53,18695876
2012-04-03,2354.48,2365.05,2334.76,2334.76,21109368
2012-04-04,2330.64,2334.15,2260.69,2262.45,27422978
2012-04-05,2264.19,2275.19,2225.77,2253.73,24143232
2012-04-10,2231.76,2250.19,2213.94,2213.94,28460900
2012-04-11,2211.9,2246.81,2209.08,2234.4,22873028
2012-04-12,2243.2,2268.27,2223.14,2264.36,21996512
2012-04-13,2254.4,2260.76,2218.59,2229.68,19758872
2012-04-16,2225.16,2260.52,2223.95,2239.35,24902058
2012-04-17,2237.03,2293.45,2237.03,2291.24,20974752
2012-04-18,2289.94,2293.61,2254.57,2258.37,19405256
2012-04-19,2264.04,2280.2,2237.52,2237.52,21319068
2012-04-20,2236.93,2262.08,2235.01,2246.31,21217844
2012-04-23,2228.82,2230.93,2184.14,2191.4,22742150
2012-04-24,2189.03,2208.11,2179.22,2204.22,19366252
2012-04-25,2205.12,2245.36,2202.79,2243.2,19435590
2012-04-26,2234.26,2240.2,2198.36,2209.9,17038884
2012-04-27,2180.6,2226.29,2169.74,2220.9,20135054
2012-04-30,2214.99,2217.84,2199.34,2208.44,17290988
2012-05-02,2236.06,2240.82,2204.93,2210.48,23432176
2012-05-03,2206.79,2212.73,2187.03,2194.98,19442476
2012-05-04,2196.74,2200.92,2160.18,2166.75,22525752
2012-05-07,2139.15,2182.77,2133.07,2180.42,16357689
2012-05-08,2188.57,2205.95,2166.59,2170.61,20593144
2012-05-09,2171.38,2177.68,2134.53,2159.99,21910964
2012-05-10,2176.45,2189.54,2145.21,2187.25,26637520
2012-05-11,2178.57,2186.16,2155.31,2184.43,17471976
2012-05-14,2169.83,2172.4,2124.33,2134.55,17488174
2012-05-15,2145.92,2151.28,2094.53,2103.19,21662628
2012-05-16,2092.08,2123.02,2076.19,2103.81,26874500
2012-05-17,2106.58,2106.58,2066.93,2081.2,14004649
2012-05-18,2067.49,2091.44,2052.73,2073.88,21761536
2012-05-21,2076.88,2099,2072.33,2093.8,16416928
2012-05-22,2101.61,2148.91,2100.87,2142.41,19836234
2012-05-23,2125.12,2125.48,2084.76,2089.49,17188600
2012-05-24,2111.67,2119.76,2079.95,2113.6,16000919
2012-05-25,2115.67,2134.42,2101.07,2119.44,15105460
2012-05-28,2134,2142.6,2110.42,2117.66,8186383
2012-05-29,2119.39,2134.97,2110.12,2130.19,13108533
2012-05-30,2119.12,2131.39,2091.81,2105.8,19318088
2012-05-31,2109.42,2115.27,2080.42,2093.56,34661440
2012-06-01,2093.41,2094.96,2033.88,2054.02,28648540
2012-06-04,2039.4,2060.24,2034.29,2049.25,12893016
2012-06-05,2054.57,2061.7,2039.29,2054.46,11853518
2012-06-06,2069.48,2107.65,2066.09,2104.45,20594014
2012-06-07,2112.37,2121.74,2098.22,2104.57,19982944
2012-06-08,2092.08,2106.3,2074.49,2099.84,17416432
2012-06-11,2130.6,2143.37,2094.09,2097.91,22329280
2012-06-12,2098.41,2116.14,2086.72,2104.53,17620568
2012-06-13,2110.53,2124.04,2084.52,2093.32,20310118
2012-06-14,2090.41,2103.41,2068.48,2103.41,18665504
2012-06-15,2104.54,2120.55,2104.54,2118.95,32115384
2012-06-18,2140.75,2144.93,2103,2110.59,17289952
2012-06-19,2109.87,2154.91,2097.52,2149.97,16350498
2012-06-20,2152.82,2156.33,2133.62,2152.35,15533732
2012-06-21,2143.73,2161.85,2132.32,2143.09,22590896
2012-06-22,2128.09,2138.72,2113.71,2126.37,15381198
2012-06-25,2123.28,2129.04,2098.96,2107.44,18834498
2012-06-26,2101.19,2119.74,2096.75,2106.24,17311568
2012-06-27,2122.34,2140.7,2115.68,2139.61,19150916
2012-06-28,2148.02,2156.28,2128.46,2146.05,27974872
2012-06-29,2184.9,2228.42,2172.62,2227.63,33771868
2012-07-02,2235.4,2258.81,2220.22,2254.13,25589424
2012-07-03,2251.59,2268.29,2251.59,2267.24,22388812
2012-07-04,2262.73,2267.55,2250.32,2263.73,14258499
2012-07-05,2257.88,2271.09,2232.77,2242.88,19478972
2012-07-06,2233.98,2245.47,2211.5,2211.5,16386365
2012-07-09,2210.24,2220.49,2194.09,2194.31,16340967
2012-07-10,2199.01,2230.2,2191.23,2216.8,22249556
2012-07-11,2208.25,2228.45,2206.99,2216.32,17199904
2012-07-12,2209.26,2223.16,2190.9,2197.9,14288140
2012-07-13,2203.48,2223.2,2197.99,2220.34,15306843
2012-07-16,2212.54,2228.53,2211.12,2226.3,11511969
2012-07-17,2230.37,2239.35,2223.53,2229.85,14905721
2012-07-18,2232.76,2264.19,2229.85,2262.99,11961895
2012-07-19,2268.66,2293.62,2267.35,2293.07,16215689
2012-07-20,2288.46,2288.46,2244.5,2249.84,20669768
2012-07-23,2223.71,2225.56,2176.5,2186.76,19940796
2012-07-24,2192.31,2193.64,2174.93,2176.53,17315176
2012-07-25,2170.97,2193.42,2167.96,2179.33,15722536
2012-07-26,2184.17,2246.82,2174.71,2244.64,23654456
2012-07-27,2257.45,2287.37,2253.49,2287.37,21829976
2012-07-30,2284.63,2321.97,2284.63,2315.91,20133502
2012-07-31,2296.9,2301.38,2268.31,2274.84,20713254
2012-08-01,2274.76,2301.34,2274.76,2289.26,13504675
2012-08-02,2285.23,2306.69,2241.6,2241.6,28996432
2012-08-03,2251.45,2306.92,2245.95,2304.23,22565584
2012-08-06,2307.66,2344.41,2301.31,2336.22,23968756
2012-08-07,2329.45,2357.72,2326.6,2349.96,16772669
2012-08-08,2342.03,2347.56,2329.33,2340.44,11208854
2012-08-09,2343.57,2355.91,2330.86,2351.98,13073492
2012-08-10,2340.74,2349.53,2333.74,2343.99,8526424
2012-08-13,2334.18,2353.85,2330.22,2337.21,7596201
2012-08-14,2343.07,2360.35,2339.94,2350.44,7925004
2012-08-15,2343.87,2361.99,2337.85,2351.68,6545615
2012-08-16,2351.2,2370.33,2348.06,2370.22,9678015
2012-08-17,2377.26,2389.71,2373.83,2389.71,12106731
2012-08-20,2389.65,2406.34,2372.6,2380.43,10458541
2012-08-21,2384.09,2398.4,2384.09,2388.88,9663330
2012-08-22,2379.13,2389.67,2368.22,2369.35,10688716
2012-08-23,2383.68,2385.29,2341.33,2348.72,9726649
2012-08-24,2354.68,2356.33,2333.78,2350.64,9732413
2012-08-27,2354.21,2372.35,2345.58,2371.93,5863108
2012-08-28,2361.68,2367.3,2345.85,2352.07,7795873
2012-08-29,2349.19,2357.64,2343.13,2351.74,10119767
2012-08-30,2345.36,2349.39,2324.58,2327.51,9153048
2012-08-31,2329.12,2355.87,2327.64,2345.69,13674478
2012-09-03,2339.11,2367.15,2336.35,2366.47,7680724
2012-09-04,2363.22,2368.47,2345.28,2347.9,0
2012-09-05,2341.75,2357.51,2328.71,2346.18,11805413
2012-09-06,2350.98,2400.45,2347.92,2397.79,19009096
2012-09-07,2406.78,2438.27,2406.23,2416.73,19850432
2012-09-10,2407.03,2421.83,2406.51,2411.84,16326221
2012-09-11,2402.2,2417.95,2392.13,2417.83,15556337
2012-09-12,2420.82,2445.16,2413.17,2439.49,16758614
2012-09-13,2435.5,2437.75,2421.54,2426.57,14385792
2012-09-14,2456.61,2478.06,2454.62,2471.6,21150484
2012-09-17,2455.66,2475.37,2450.26,2474.45,14775568
2012-09-18,2461.6,2463.92,2438.7,2449.4,16240327
2012-09-19,2456.33,2462.22,2440.55,2452.08,14422519
2012-09-20,2435.55,2459.54,2428.6,2459.46,16261311
2012-09-21,2466.98,2476.15,2457.55,2473.01,25157812
2012-09-24,2465.11,2471.68,2454.59,2460.2,11623266
2012-09-25,2443.66,2454.14,2441.38,2450.25,15010692
2012-09-26,2429.03,2429.03,2401.96,2405.51,19017816
2012-09-27,2413.01,2416.81,2401.53,2408,13051141
2012-09-28,2415.9,2419.21,2373.33,2373.33,16476691
2012-10-01,2364.12,2404.6,2364.12,2402.41,14520923
2012-10-02,2392.14,2424.55,2391.84,2407.07,12009257
2012-10-03,2399.18,2413.12,2397.15,2408.17,10573658
2012-10-04,2416.7,2419.6,2398.49,2407.95,10592783
2012-10-05,2414.66,2437.79,2411.54,2436.48,12894589
2012-10-08,2421.52,2421.52,2401.09,2407.24,9314730
2012-10-09,2411.55,2412.33,2383.91,2386.98,12195335
2012-10-10,2373.77,2380.33,2363.23,2363.23,12321425
2012-10-11,2355.82,2381.62,2352.82,2377.02,11561157
2012-10-12,2373.13,2385.48,2366.8,2366.8,12026668
2012-10-15,2367.57,2386.19,2366.99,2376.48,11278962
2012-10-16,2388.05,2401.13,2372.89,2400,19781088
2012-10-17,2408.44,2420.42,2407.28,2418.76,15347667
2012-10-18,2416.69,2417.56,2395.51,2408.43,12634468
2012-10-19,2399.94,2404.67,2381.69,2386.4,14385279
2012-10-22,2380.05,2389.11,2369.58,2377.25,11922517
2012-10-23,2376.7,2377.23,2344.28,2348.75,13650146
2012-10-24,2350.59,2369.41,2338.04,2361.57,12437917
2012-10-25,2363.95,2375.53,2353.38,2355.03,10688997
2012-10-26,2353.84,2378.05,2349.19,2371.91,12577304
2012-10-29,2362.22,2363.61,2345.56,2356.7,10766331
2012-10-30,2357.23,2383.34,2355.73,2383.33,9296296
2012-10-31,2382.29,2400.18,2369.21,2369.21,14800723
2012-11-01,2367.81,2392.77,2358.64,2387.89,12816525
2012-11-02,2393.49,2410.44,2385,2400.31,11159511
2012-11-05,2390.11,2393.2,2376.35,2376.99,9377895
2012-11-06,2377.38,2399.39,2376.61,2398.99,10347783
2012-11-07,2420.49,2421.59,2362.24,2364.22,16754003
2012-11-08,2375.15,2379.94,2358.15,2359.68,14597531
2012-11-09,2363.4,2365.63,2335.99,2356.63,11963419
2012-11-12,2358.48,2363.38,2350.55,2355.24,7795093
2012-11-13,2346.16,2361.62,2334.69,2359.6,17693978
2012-11-14,2352.44,2356.36,2335.2,2339.23,14836872
2012-11-15,2329.12,2338.91,2321.54,2324.24,13156356
2012-11-16,2321.8,2327.28,2300.68,2300.68,14589804
2012-11-19,2317.13,2356.17,2315.96,2354.54,12457933
2012-11-20,2346.48,2370.42,2346.48,2366.74,9496307
2012-11-21,2356.3,2376.92,2349.75,2374.83,13759464
2012-11-22,2377.83,2395.18,2377.75,2393.02,11776483
2012-11-23,2396.08,2408.53,2388.69,2408.53,8668556
2012-11-26,2402.82,2408.68,2396.71,2400.68,9352568
2012-11-27,2405.34,2420.8,2399.49,2404.94,13752427
2012-11-28,2402.36,2409.48,2389.58,2404.42,11383489
2012-11-29,2418.12,2452.9,2415,2451.5,14920698
2012-11-30,2450.01,2453.9,2436.95,2436.95,14194119
2012-12-03,2436.62,2459.69,2436.62,2440.37,11631044
2012-12-04,2435.22,2448.29,2432.98,2442.81,10559109
2012-12-05,2450.47,2457.62,2434.23,2439.67,13891473
2012-12-06,2417.15,2425.32,2411.5,2417.07,45556092
2012-12-07,2415.97,2427.39,2408.61,2424.09,14897939
2012-12-10,2416.27,2424.21,2409.67,2423.16,10396509
2012-12-11,2414.17,2432,2412.06,2431.41,19922900
2012-12-12,2433.71,2438.72,2427.13,2438.39,14193225
2012-12-13,2441.4,2444.48,2428.5,2442.56,14486667
2012-12-14,2443.49,2457.8,2441.85,2457.8,14921230
2012-12-17,2455.15,2463.88,2450.23,2463.88,11431861
2012-12-18,2473.81,2482.6,2471.55,2480.36,15390062
2012-12-19,2489.52,2506.77,2488.18,2500.66,14570022
2012-12-20,2494.22,2504.69,2492.2,2492.2,13510687
2012-12-21,2482.19,2486.93,2475.14,2485.06,23283856
2012-12-24,2477.74,2480.13,2472.95,2477.22,3190509
2012-12-27,2474.64,2490.94,2474.64,2486.75,8734238
2012-12-28,2487.87,2489.68,2463.22,2466.27,8736021
2012-12-31,2460.83,2482.49,2456.52,2475.81,3838475
2013-01-02,2508.17,2518.57,2502.72,2515.27,11714040
2013-01-03,2511.23,2519.45,2507.39,2516.85,8806147
2013-01-04,2513.01,2516.32,2495.16,2516.32,10044342
2013-01-07,2517.6,2518.2,2500.71,2503.12,10681020
2013-01-08,2497.35,2508.89,2492.75,2497.62,11563955
2013-01-09,2503.44,2510,2490.51,2506.39,11550053
2013-01-10,2504.58,2521.27,2501.5,2505.27,15735353
2013-01-11,2508.39,2511.15,2486.87,2496.8,11988299
2013-01-14,2503.2,2507.66,2489.36,2491.38,9811904
2013-01-15,2489.89,2503.77,2486.41,2499.4,10846453
2013-01-16,2496.66,2505.32,2487.98,2504.45,9588209
2013-01-17,2510.07,2532.43,2508.83,2532.43,12481316
2013-01-18,2534.42,2546.09,2532.25,2539.51,10629385
2013-01-21,2545.12,2549.62,2541.02,2547.39,6683562
2013-01-22,2545.28,2552.18,2532.17,2549.71,9868907
2013-01-23,2551.02,2553.73,2533.44,2535.48,12345874
2013-01-24,2535.26,2556.34,2531.21,2554,12409120
2013-01-25,2555.1,2573.66,2554.66,2570.58,11763071
2013-01-28,2574.36,2584.97,2562.57,2574.76,10889052
2013-01-29,2576.85,2580.76,2560.61,2571.98,11228424
2013-01-30,2575.91,2579.82,2554.59,2559.63,15276745
2013-01-31,2555.6,2562.91,2520.35,2520.35,19185912
2013-02-01,2524.01,2563.08,2524.01,2560.01,15265183
2013-02-04,2560.13,2561.54,2506.23,2506.23,16078366
2013-02-05,2494.72,2524.82,2494.72,2518.66,12419229
2013-02-06,2517.76,2530.06,2491.52,2503.25,12756300
2013-02-07,2498.58,2515.67,2492.04,2493.26,14007561
2013-02-08,2497.27,2509.34,2488.16,2505.91,11969834
2013-02-11,2505.67,2512.93,2491.43,2498.19,9093467
2013-02-12,2501.91,2519.92,2494.32,2518.43,11743479
2013-02-13,2524.77,2539.79,2519.8,2534.25,12300400
2013-02-14,2558.1,2563.84,2531.42,2547.38,18762892
2013-02-15,2545.47,2550.02,2534.81,2535.88,12384244
2013-02-18,2531.52,2533.52,2510.9,2520.81,8664220
2013-02-19,2518.68,2559.59,2517.85,2556.67,11546457
2013-02-20,2561.86,2574.48,2554.55,2558.21,11855427
2013-02-21,2547.99,2551.13,2505.58,2509.44,16324357
2013-02-22,2520.04,2551.01,2519.71,2550.92,13100731
2013-02-25,2557,2584.18,2546.6,2559.01,14415873
2013-02-26,2492.77,2531.71,2489.6,2510.62,18293384
2013-02-27,2518.54,2546.69,2508.23,2544.23,13900258
2013-02-28,2562.77,2569.17,2547.36,2569.17,19621084
2013-03-01,2556.6,2564.77,2522.27,2546.83,17073182
2013-03-04,2542.97,2548.12,2528.67,2541.9,11766870
2013-03-05,2559.85,2594.53,2557.52,2590.68,13282152
2013-03-06,2594.87,2603.25,2588.02,2589.11,10648044
2013-03-07,2587.23,2611.31,2579.51,2602.43,12101256
2013-03-08,2611.05,2632.52,2609.52,2632.52,12601966
2013-03-11,2630.4,2633.13,2619.75,2633.13,9031771
2013-03-12,2629.39,2639.94,2621.44,2627.47,9701828
2013-03-13,2629.97,2632.67,2614.68,2632.04,9278706
2013-03-14,2638.07,2650.51,2637.29,2647.69,0
2013-03-15,2644.92,2646.03,2625.31,2628.63,24342824
2013-03-18,2580.54,2624.25,2580.54,2618.96,12794758
2013-03-19,2618.08,2624.58,2592.88,2597.4,11270479
2013-03-20,2601.94,2620.65,2601.94,2617.39,12230046
2013-03-21,2615.28,2621.8,2594.25,2613.36,16717049
2013-03-22,2611.86,2628.86,2599.91,2619.55,14218444
2013-03-25,2643.01,2646.5,2589.07,2595.18,14070601
2013-03-26,2596.21,2602.21,2580.54,2593.7,12438767
2013-03-27,2606.32,2608.01,2562.35,2578.24,14342088
2013-03-28,2571.69,2602.41,2571.69,2592.19,11791735
2013-04-02,2594.38,2629.43,2586.12,2626.72,13271411
2013-04-03,2612.54,2620.77,2583.34,2587.27,12126217
2013-04-04,2595.67,2615.62,2575.26,2579.02,12911021
2013-04-05,2586.51,2592.79,2526.56,2543.9,15438992
2013-04-08,2548.51,2567.57,2542.18,2544.69,9323331
2013-04-09,2559.58,2567.23,2549.89,2558.8,10695585
2013-04-10,2568.95,2624.19,2568.84,2624.19,15808511
2013-04-11,2624.74,2642.01,2620.18,2637.43,13080196
2013-04-12,2632.28,2634.69,2611.47,2615.6,11475489
2013-04-15,2617.32,2627.27,2585.85,2593.69,12789106
2013-04-16,2577.88,2588.04,2557.95,2574.81,14908884
2013-04-17,2587.28,2587.3,2522.54,2528.4,15439785
2013-04-18,2534.75,2546.18,2515.75,2528.03,12971068
2013-04-19,2541.69,2559.1,2537.56,2553.91,14307751
2013-04-22,2574,2603.1,2567.59,2587.62,14122294
2013-04-23,2583.86,2641.01,2583.86,2641.01,19206560
2013-04-24,2641,2659.61,2627.09,2657.6,17167860
2013-04-25,2620.97,2657.26,2620.97,2650.97,14259700
2013-04-26,2623.54,2626.23,2607.32,2610.12,11961639
2013-04-29,2622.07,2645.65,2618.08,2645.65,12596527
2013-04-30,2633.77,2647.04,2626.46,2643.42,14903004
2013-05-02,2639.3,2665.49,2630.15,2660.9,18568026
2013-05-03,2665.72,2696.36,2661.06,2696.36,16268640
2013-05-06,2697.18,2703.61,2690.96,2696.57,6957963
2013-05-07,2706.65,2722.19,2703.02,2716.51,12018211
2013-05-08,2723.04,2739.01,2720.92,2736.65,12133985
2013-05-09,2732.59,2734.15,2718.48,2730.96,6907210
2013-05-10,2728.06,2748.71,2720.38,2729.77,10537552
2013-05-13,2723.1,2728.54,2706.74,2719.55,9260755
2013-05-14,2709.74,2724.63,2697.98,2724.63,15052716
2013-05-15,2722.24,2730.89,2715.34,2728.51,10930921
2013-05-16,2726.83,2734.93,2717.27,2727.51,11839541
2013-05-17,2720.81,2742.07,2717.96,2732.29,19168950
2013-05-20,2732.58,2744.51,2727.9,2740.66,7066678
2013-05-21,2737.23,2742.82,2716.2,2734.82,11562134
2013-05-22,2737.87,2750.35,2732.41,2746.64,13280053
2013-05-23,2701.7,2711.08,2691.35,2705.29,14448074
2013-05-24,2717.47,2723.93,2689.19,2700.91,8900221
2013-05-27,2704.46,2716.89,2702.6,2713.98,5050655
2013-05-28,2720.66,2740.76,2718.91,2728.25,11507278
2013-05-29,2715.89,2716.12,2683.7,2685.62,11203365
2013-05-30,2680.84,2700.9,2678.86,2684.55,10301357
2013-05-31,2682.78,2685.3,2649.36,2649.36,15851988
2013-06-03,2639.52,2655.44,2615.77,2635.27,13149069
2013-06-04,2645.65,2654.67,2637.94,2645.41,8367787
2013-06-05,2633.64,2642.44,2609.14,2609.56,12769133
2013-06-06,2608.49,2629.44,2594.65,2594.65,13227031
2013-06-07,2603.82,2635.4,2587.02,2623.07,14310583
2013-06-10,2614.97,2628.16,2608.94,2611.8,7889965
2013-06-11,2603.15,2603.72,2565.56,2582.05,12832931
2013-06-12,2576.04,2597.03,2569.84,2570.39,10326842
2013-06-13,2539.45,2583.92,2529.48,2578,13214511
2013-06-14,2595.93,2613.9,2587.98,2599.33,9916158
2013-06-17,2602.83,2633.45,2602.83,2623.13,10415456
2013-06-18,2617.26,2626.8,2608.52,2619.32,9808719
2013-06-19,2628.54,2632.4,2608.83,2618.4,10859500
2013-06-20,2582.65,2585.33,2534.46,2538.93,18093240
2013-06-21,2538.14,2566.36,2511.54,2511.54,25692034
2013-06-24,2487.18,2504.24,2440.09,2453.11,16765902
2013-06-25,2473.36,2487.3,2462.4,2477.7,14722875
2013-06-26,2493.12,2537.1,2480.71,2532.72,13785244
2013-06-27,2533.79,2556.29,2515.57,2545.88,15891727
2013-06-28,2546.78,2553.8,2517.35,2526.11,13775836
2013-07-01,2540.69,2553.26,2514.23,2532.11,11300829
2013-07-02,2539.98,2541.62,2509.73,2519.97,10110754
2013-07-03,2502.24,2514.34,2472.7,2512.85,12271893
2013-07-04,2524.33,2571.52,2517.25,2568.1,10737661
2013-07-05,2573.72,2583.92,2536.16,2539.4,10082201
2013-07-08,2553.32,2587.91,2552.37,2582.16,8976225
2013-07-09,2585.43,2611.9,2585.43,2603.08,11186945
2013-07-10,2600.88,2611.64,2585.77,2611.64,9305612
2013-07-11,2632.97,2644.08,2631.75,2637.44,10430431
2013-07-12,2644.55,2650.09,2624.81,2630.1,8598073
2013-07-15,2633.14,2649.53,2630.21,2644.97,5502177
2013-07-16,2644.8,2646.96,2620.58,2622.81,7322599
2013-07-17,2630.88,2643.03,2611.87,2635.13,8383223
2013-07-18,2622.53,2651,2620,2651,10021847
2013-07-19,2648.92,2655.77,2639.43,2650.16,9314018
2013-07-22,2644.82,2648.36,2632.7,2635.34,8333787
2013-07-23,2642.82,2651.24,2627.63,2628.12,8403411
2013-07-24,2635.21,2667.77,2635.21,2665.73,9845442
2013-07-25,2665.67,2666.56,2631.19,2643.73,9635408
2013-07-26,2654.81,2668.72,2634.21,2638.99,10679366
2013-07-29,2646.31,2653.3,2618.67,2624.05,10751874
2013-07-30,2641.98,2645.98,2630.3,2635.96,11219004
2013-07-31,2636.73,2670.32,2636.73,2662.68,14695023
2013-08-01,2675.75,2717.41,2674.68,2717.41,19341056
2013-08-02,2732.02,2764.15,2729.58,2760.2,15332892
2013-08-05,2761.95,2774.3,2759.81,2766.54,10046848
2013-08-06,2764.92,2768.35,2732.53,2745.88,10928942
2013-08-07,2734.37,2752.99,2728.76,2748.92,17043596
2013-08-08,2764.34,2804.92,2764.34,2804.92,15564746
2013-08-09,2808.17,2814.95,2793.41,2807.67,14984679
2013-08-12,2813.42,2822.27,2800.85,2818.38,11681394
2013-08-13,2824.03,2834.75,2820.16,2832.32,8509339
2013-08-14,2832.07,2837.16,2822.68,2829.78,8508663
2013-08-15,2824.83,2826.71,2791.22,2810.94,7569380
2013-08-16,2806.22,2824.33,2799.62,2823.79,9648327
2013-08-19,2818.77,2821.25,2797.38,2799.95,6997179
2013-08-20,2785.42,2786.92,2749.02,2766.47,10765213
2013-08-21,2765,2776.01,2747.42,2750.73,8691008
2013-08-22,2752.67,2785.44,2751.72,2778.22,10364681
2013-08-23,2782.53,2790.88,2768.13,2788.45,7469610
2013-08-26,2788.09,2788.09,2761.15,2769.8,4703406
2013-08-27,2759.03,2766,2698.29,2698.33,12686995
2013-08-28,2698.58,2703.41,2674.74,2698.79,14044689
2013-08-29,2711.72,2719.84,2702.16,2715.12,9105414
2013-08-30,2707.22,2710.21,2673.42,2673.42,12537026
2013-09-02,2697.22,2721.48,2697.16,2709.46,7464205
2013-09-03,2719.16,2721.98,2685.43,2707.2,9812334
2013-09-04,2706.59,2708.63,2669.45,2698.63,10604923
2013-09-05,2707.74,2721.81,2691.96,2716.28,9688892
2013-09-06,2707.78,2735.84,2699.66,2731.09,16171622
2013-09-09,2729.52,2732.44,2715.23,2732.44,8703342
2013-09-10,2750.7,2773.72,2750.6,2770.13,14303656
2013-09-11,2771.82,2789.85,2769.93,2789.85,15305265
2013-09-12,2790.53,2793.98,2776.16,2788.09,12814750
2013-09-13,2785.89,2795.79,2779.5,2795.59,9474941
2013-09-16,2813.79,2829.22,2813.79,2822.52,10002384
2013-09-17,2821.32,2822.53,2807.95,2811.37,8845262
2013-09-18,2811.41,2831.16,2810.92,2831.16,9336942
2013-09-19,2858.3,2864.41,2836.96,2841.3,12335822
2013-09-20,2832.05,2850.61,2832.05,2836.63,19499304
2013-09-23,2838.15,2844.21,2816.63,2822.02,10801429
2013-09-24,2820.71,2836.2,2819.46,2824.07,10808944
2013-09-25,2824.37,2830.4,2813.42,2822.45,15201518
2013-09-26,2823.01,2834.14,2806.56,2827.04,11314254
2013-09-27,2823.78,2833.13,2805.48,2818.17,8302259
2013-09-30,2797.84,2802.27,2785.27,2802.27,12616509
2013-10-01,2801.29,2829.38,2800.56,2829.38,11222507
2013-10-02,2821.79,2822.23,2801.33,2819.67,9988143
2013-10-03,2824.24,2826.37,2790.8,2796.37,8237673
2013-10-04,2794.62,2819.09,2785.64,2812.58,8425925
2013-10-07,2809.63,2811.56,2785.08,2807.8,9563567
2013-10-08,2806.85,2811.99,2789.61,2789.61,11060262
2013-10-09,2789.53,2803.45,2782.42,2788.99,12638014
2013-10-10,2801.87,2843.24,2796.08,2843.24,11586834
2013-10-11,2841.77,2842.06,2825.21,2830.66,10777685
2013-10-14,2822.37,2837.97,2818.57,2832.57,7248610
2013-10-15,2849.85,2873.8,2848.59,2873.8,9711025
2013-10-16,2871.16,2894.45,2866.27,2893.07,11445408
2013-10-17,2890.07,2893.56,2868.43,2880.31,13567552
2013-10-18,2888.98,2897.01,2886.06,2895.12,14539108
2013-10-21,2897.61,2906.75,2892.11,2903.37,8666829
2013-10-22,2898.08,2914.42,2894.37,2908.92,12996635
2013-10-23,2896.01,2899.9,2885.68,2896.48,10100543
2013-10-24,2897.33,2912.06,2894.9,2905.88,9875864
2013-10-25,2889.37,2893.38,2871.53,2885.77,10362055
2013-10-28,2890.97,2896.45,2873.19,2879.19,10511049
2013-10-29,2879.32,2903.83,2877.14,2903.83,9465762
2013-10-30,2898.73,2907.32,2875.85,2882.35,10300512
2013-10-31,2873.99,2905.72,2873.99,2904.35,14568886
2013-11-01,2908.29,2908.29,2884.25,2888.68,5826469
2013-11-04,2896.66,2909.8,2895.57,2903.19,6770924
2013-11-05,2907.44,2910.5,2882.13,2895.74,8913743
2013-11-06,2910.64,2936.67,2910.64,2932.46,12895323
2013-11-07,2933.06,2963.45,2906.69,2912.24,14524800
2013-11-08,2895.55,2898.03,2868.05,2895.57,11656205
2013-11-11,2905.42,2914.83,2893.52,2914.69,8444496
2013-11-12,2909.57,2914.34,2894.07,2897.52,9411493
2013-11-13,2888.99,2897.82,2856.32,2878.94,15938986
2013-11-14,2893.12,2900.76,2882.15,2896.69,15070110
2013-11-15,2878.46,2885.55,2869.1,2877.67,14947606
2013-11-18,2873.95,2885.31,2865.36,2875.22,10944018
2013-11-19,2867.18,2873.39,2849.87,2859.56,13681229
2013-11-20,2854.68,2860.06,2839.01,2852.95,11992276
2013-11-21,2845.91,2851.99,2835.31,2846.68,10777306
2013-11-22,2849.49,2856.55,2827.54,2840.66,10254214
2013-11-25,2853.69,2862.77,2851.54,2859.59,8408906
2013-11-26,2855.96,2866.85,2850.76,2855.65,14104138
2013-11-27,2860.15,2872.57,2857.55,2869.83,9795880
2013-11-28,2866.86,2875.54,2862.18,2866.61,7894958
2013-11-29,2865.28,2876.16,2863.43,2870.89,7991270
2013-12-02,2869.96,2875.05,2854.33,2858.11,11402856
2013-12-03,2854.46,2854.59,2804.98,2804.98,12071711
2013-12-04,2810.6,2813.47,2778.66,2788.82,11821412
2013-12-05,2786.73,2791.47,2765.88,2766.19,12184511
2013-12-06,2775.56,2791.43,2759.68,2790.24,10832041
2013-12-09,2809.28,2809.28,2784.85,2799.73,12244761
2013-12-10,2799.12,2814.52,2785.61,2790.61,8441560
2013-12-11,2792.45,2805.15,2778.16,2778.16,9083077
2013-12-12,2775.75,2779.92,2760.86,2764.3,10969396
2013-12-13,2761.3,2770.68,2747.43,2751.81,8587800
2013-12-16,2752.89,2787.68,2752.89,2784.17,10745652
2013-12-17,2785.76,2791.68,2761.91,2761.91,11074992
2013-12-18,2782.89,2799.08,2778.49,2794.69,14294685
2013-12-19,2819.6,2839.36,2818.73,2839.36,14915827
2013-12-20,2842.73,2869.67,2842.15,2869.67,20366264
2013-12-23,2871.98,2887.58,2871.46,2887.58,7602484
2013-12-24,2891.02,2899.42,2888.91,2899.42,1923687
2013-12-27,2904.73,2921.05,2904.73,2921.05,8046871
2013-12-30,2922.07,2929.91,2913.6,2915.33,7691414
2013-12-31,2913.47,2923.82,2912.49,2923.82,2090148
2014-01-02,2928.53,2931.58,2880.45,2880.45,10043385
2014-01-03,2883.14,2909.24,2876.76,2903.99,6688483
2014-01-06,2903.79,2912.65,2890.73,2892.96,9400421
2014-01-07,2898.96,2916.68,2886.04,2911.57,11339683
2014-01-08,2914.6,2932.73,2909.94,2932.73,13818479
2014-01-09,2931.08,2942.48,2921.43,2928.72,12748988
2014-01-10,2939.98,2952.66,2932.23,2934.89,12301009
2014-01-13,2940.97,2947.49,2934.05,2944.48,9097383
2014-01-14,2924.99,2943.96,2914.8,2940.79,10843804
2014-01-15,2950.45,2957.98,2942.21,2957.98,12239953
2014-01-16,2962.46,2972.21,2958.78,2964.8,10566032
2014-01-17,2961.73,2974.86,2960.91,2969.15,18808128
2014-01-20,2966.3,2967.88,2953.22,2964.32,7219262
2014-01-21,2965.95,2969.55,2952.52,2958.83,12668095
2014-01-22,2966.85,2973.29,2946.48,2952.36,9062148
2014-01-23,2954.61,2975.51,2947.03,2951.95,11769431
2014-01-24,2953.02,2954.49,2887.06,2889.93,16605449
2014-01-27,2888.97,2896.07,2865.5,2878.64,13349195
2014-01-28,2889.75,2906.8,2884.64,2902.57,13310181
2014-01-29,2922.43,2938.53,2852.15,2880.93,15931851
2014-01-30,2878.17,2907.16,2864.57,2897.97,12317683
2014-01-31,2901.62,2903.77,2858.06,2891.25,14188282
2014-02-03,2883.7,2896.57,2842.89,2844.21,14469211
2014-02-04,2829.13,2859.95,2826.58,2847.75,12547647
2014-02-05,2850.52,2855.25,2839.77,2847.32,11805787
2014-02-06,2858.64,2900,2857.76,2894.73,15890234
2014-02-07,2902.78,2916.47,2893.05,2909.43,12175534
2014-02-10,2916.83,2927.57,2907.68,2913.54,9587123
2014-02-11,2920.11,2943.33,2919.21,2943.33,11661275
2014-02-12,2950.31,2961.63,2945.09,2959.48,11301519
2014-02-13,2951.41,2961.45,2933.67,2961.45,11988117
2014-02-14,2962.95,2980.03,2958,2977.08,11454811
2014-02-17,2981.55,2992.66,2978.73,2989.48,6616843
2014-02-18,2997.94,3001.21,2980.45,2986.28,10444051
2014-02-19,2983.38,3009.24,2983.3,3004.65,11340048
2014-02-20,2986.02,3005.97,2975.31,3005.97,13954334
2014-02-21,3014.36,3022.31,3004.31,3019.44,10845326
2014-02-24,3018.83,3044.76,3013.85,3044.76,11534199
2014-02-25,3044.15,3044.15,3023.84,3041.71,13007534
2014-02-26,3034.15,3059.28,3032.01,3055.8,12518920
2014-02-27,3061.93,3076.25,3033.51,3073.61,25858080
2014-02-28,3071.17,3096.91,3065.07,3096.91,19691196
2014-03-03,3042.5,3047.33,3020.8,3031.22,16945508
2014-03-04,3053.82,3102.26,3053.82,3100.84,13777210
2014-03-05,3098.49,3112.22,3092.86,3108.09,10774787
2014-03-06,3116.94,3131.59,3112.44,3123.1,11084038
2014-03-07,3120.23,3125.07,3082.61,3086.63,13165323
2014-03-10,3080.27,3108.83,3078.49,3090.8,10403304
2014-03-11,3104.81,3116.91,3086.76,3100.85,12466469
2014-03-12,3084.37,3094.85,3066.2,3081.82,12287218
2014-03-13,3069.86,3082.19,3032.17,3032.17,13882638
2014-03-14,3013.2,3018.84,2977.54,3000.9,17222536
2014-03-17,3002.9,3043.01,3001.69,3038.89,11396827
2014-03-18,3043.94,3087.81,3037.93,3080.42,17263696
2014-03-19,3082.46,3090.88,3071.41,3082.98,11649526
2014-03-20,3066.02,3080.49,3054.57,3076.63,12541257
2014-03-21,3078.81,3094.35,3072.27,3084.36,21231860
2014-03-24,3087.23,3090.61,3049.72,3052.28,12076659
2014-03-25,3050.83,3084.2,3050.83,3080.97,11529362
2014-03-26,3087.92,3106.17,3085.18,3094.76,12902358
2014-03-27,3090.13,3103.03,3082.87,3099.93,10367332
2014-03-28,3113.74,3125.6,3112.07,3121.63,9998054
2014-03-31,3133.08,3139.76,3120.17,3129.94,11343341
2014-04-01,3135.02,3153.83,3128.08,3151.6,10703837
2014-04-02,3152.48,3154.73,3137.35,3150.27,11421814
2014-04-03,3147.18,3153.9,3133.07,3147.13,13207317
2014-04-04,3143.83,3153.54,3131.37,3149.35,11990719
2014-04-07,3133.56,3143.35,3122.27,3127.52,11249799
2014-04-08,3126.55,3132.13,3084.65,3098.07,13878163
2014-04-09,3104.45,3122.36,3098.86,3105.16,11762002
2014-04-10,3114.89,3122.26,3084.99,3088.9,11942560
2014-04-11,3062.85,3067.98,3038.62,3059.55,13366942
2014-04-14,3047.92,3064.37,3023.98,3064.37,11753264
2014-04-15,3066.36,3080.16,3046.2,3047.11,11568337
2014-04-16,3070.57,3098.71,3069.28,3098.71,12786089
2014-04-17,3098.05,3117.63,3085.52,3112.43,11850117
2014-04-22,3122.53,3145.54,3113.41,3145.54,12965343
2014-04-23,3145.97,3148.29,3123.25,3125.99,11057680
2014-04-24,3132.64,3146.53,3105.93,3129.31,12290388
2014-04-25,3117.38,3125.43,3096.91,3105.9,11713205
2014-04-28,3115.12,3124.82,3099.63,3107.92,12626216
2014-04-29,3098.09,3116.27,3092.97,3116.27,14395624
2014-04-30,3097.4,3101.35,3081.27,3089.8,16753221
2014-05-02,3094.86,3108.68,3087.83,3095.66,18029740
2014-05-05,3079.12,3092.18,3057.63,3089.06,9177181
2014-05-06,3098.44,3111.13,3084.68,3089.51,12877545
2014-05-07,3079.15,3111.78,3075.66,3108.02,14228138
2014-05-08,3118.56,3150.96,3118.22,3144.79,15470250
2014-05-09,3130.26,3145.7,3130.26,3143.88,12069387
2014-05-12,3151.77,3166,3151.68,3163.55,11000223
2014-05-13,3167.91,3172.21,3150.37,3156.38,10503775
2014-05-14,3156.85,3163.65,3152.09,3157.51,11732698
2014-05-15,3154.25,3159.54,3103.15,3112,17237320
2014-05-16,3108.94,3114.32,3089.11,3098.15,13940194
2014-05-19,3093.25,3109.75,3086.02,3105.37,13486599
2014-05-20,3108.13,3116.89,3098.99,3105.36,9669169
2014-05-21,3101.08,3119.76,3090.89,3118.46,11354850
2014-05-22,3130.18,3136.13,3120.45,3128.26,14881953
2014-05-23,3128.87,3130.55,3114.16,3129.86,9555453
2014-05-26,3131.27,3145.61,3126.47,3145.61,7172225
2014-05-27,3145.06,3157.07,3142.12,3153.97,9357466
2014-05-28,3145.43,3161.85,3135.55,3161.85,10136057
2014-05-29,3160.94,3166.36,3154.71,3162.09,6380993
2014-05-30,3161.52,3164.78,3153.75,3159.1,20297660
2014-06-02,3168.08,3168.08,3155.66,3160.56,9381633
2014-06-03,3161.61,3166.15,3140.25,3142.58,10802812
2014-06-04,3141,3155.15,3135.9,3142.93,9719139
2014-06-05,3145.27,3167.63,3132.58,3152.34,13519751
2014-06-06,3160.93,3173.86,3148.31,3171.51,11276103
2014-06-09,3174.84,3177.68,3167.55,3176.59,6677948
2014-06-10,3174.02,3186.07,3164.71,3186.07,9332385
2014-06-11,3189.01,3196.18,3175.32,3178.17,11811526
2014-06-12,3176.07,3176.07,3164.54,3167.93,12014200
2014-06-13,3164.63,3165.23,3134.53,3151.84,10501996
2014-06-16,3142.26,3152.19,3135.46,3141.83,10003987
2014-06-17,3152.13,3159.03,3143.3,3158.91,9769176
2014-06-18,3160.2,3166.24,3149.93,3150.75,9225830
2014-06-19,3177.38,3181.82,3170.58,3172.78,12660122
2014-06-20,3173.78,3176.3,3160.26,3166.15,17842492
2014-06-23,3163.59,3165.88,3136.49,3149.1,9305044
2014-06-24,3148.09,3156.74,3140.38,3145.44,10301651
2014-06-25,3126.13,3126.13,3100.91,3115.43,17186986
2014-06-26,3122.55,3137.75,3112.29,3128.88,14282514
2014-06-27,3131.73,3139.89,3123.11,3129.88,11832228
2014-06-30,3133.91,3144.35,3119.45,3127.21,12865276
2014-07-01,3130.59,3152.56,3126.84,3151.82,9818331
2014-07-02,3152.69,3168.18,3150.62,3166.29,12011126
2014-07-03,3171.18,3199.75,3165.67,3197.43,12437239
2014-07-04,3190.31,3195.75,3180.12,3180.12,8542215
2014-07-07,3177.26,3185.69,3157.4,3159.72,8587197
2014-07-08,3163.58,3163.58,3125.06,3125.06,11384279
2014-07-09,3129.13,3132.3,3111.55,3127.66,11597606
2014-07-10,3126.02,3127.27,3078.44,3097.19,12288539
2014-07-11,3101.41,3108.57,3080.95,3089.07,9556846
2014-07-14,3094.89,3122.24,3094.21,3118.95,7834107
2014-07-15,3118.24,3127.43,3107.62,3115.38,10765422
2014-07-16,3125.44,3159.08,3124.85,3158.64,10304740
2014-07-17,3150.85,3150.85,3122.48,3125.3,12369006
2014-07-18,3114.3,3130.02,3099.92,3129.24,10654981
2014-07-21,3133.91,3135.93,3112.4,3123.84,9865773
2014-07-22,3137.25,3165.26,3131.49,3163.81,8844335
2014-07-23,3163.52,3187.78,3162.34,3177,7910243
2014-07-24,3177.79,3199.84,3166.77,3195.53,8938442
2014-07-25,3191.41,3198.03,3160.51,3167.27,11450180
2014-07-28,3174.4,3174.4,3146.38,3162.56,10463110
2014-07-29,3165,3187.76,3138.7,3155.16,13850449
2014-07-30,3152.25,3155.29,3119.21,3124.83,15118842
2014-07-31,3132.17,3136.34,3089.86,3098.74,19660504
2014-08-01,3097.18,3104.76,3052.52,3060.49,18257900
2014-08-04,3066.55,3076.9,3056.07,3062.45,12297188
2014-08-05,3073.81,3090.43,3064.57,3067.63,10995470
2014-08-06,3063.1,3066.1,3028.58,3057.37,14302067
2014-08-07,3067.66,3077.92,3051.46,3055.96,16865988
2014-08-08,3031.22,3046.15,3017.9,3035.96,13635664
2014-08-11,3055.9,3080.93,3052.31,3074.35,10461156
2014-08-12,3072.08,3081.6,3062.98,3071.15,9830882
2014-08-13,3079.63,3108.94,3079.27,3102.96,11194616
2014-08-14,3100.92,3113.8,3090.07,3109.83,10732709
2014-08-15,3115.57,3139.63,3099.38,3106.45,12891599
2014-08-18,3132.08,3147.11,3128.9,3146.67,7895442
2014-08-19,3154.05,3168.01,3150.99,3163.92,7281813
2014-08-20,3158.29,3159.68,3132.44,3146.33,14316131
2014-08-21,3147.83,3171.32,3141.45,3171.32,11396201
2014-08-22,3172.56,3178.35,3145.5,3163.23,9324826
2014-08-25,3183.5,3187.99,3163.96,3186.61,8362709
2014-08-26,3179.55,3204.2,3174.13,3203.76,12242190
2014-08-27,3197.97,3212.44,3196.69,3210.07,9247618
2014-08-28,3199.89,3203.37,3184.76,3196.56,11124123
2014-08-29,3201.06,3202.65,3169.98,3192.72,11701682
2014-09-01,3194.43,3198.46,3168.66,3180.69,8955078
2014-09-02,3184.88,3186.75,3163.4,3177.88,9054464
2014-09-03,3184.15,3206.53,3183.81,3186.76,12234736
2014-09-04,3183.86,3232.44,3181.6,3222.83,14613023
2014-09-05,3216.62,3224.9,3208.09,3220.18,12828748
2014-09-08,3218.03,3223.32,3201.21,3208.66,9156070
2014-09-09,3200.41,3212.06,3188.38,3190.24,9271497
2014-09-10,3182.28,3187.11,3171.47,3184.18,8242334
2014-09-11,3189.54,3192.02,3165.56,3175.42,8236424
2014-09-12,3183.06,3183.39,3165.48,3172.76,8589001
2014-09-15,3165.8,3185.81,3164.47,3182.14,9973294
2014-09-16,3179.52,3180.59,3157.67,3167.46,9349505
2014-09-17,3180.4,3190.78,3177.47,3183.4,11147535
2014-09-18,3183.1,3208.22,3183.1,3208.22,12326203
2014-09-19,3224.84,3235.46,3220.3,3220.4,21069712
2014-09-22,3212.37,3229.37,3209.82,3220.44,9115152
2014-09-23,3217.56,3218.53,3179.59,3189.41,13611523
2014-09-24,3195.35,3207.75,3184.32,3207.75,12171942
2014-09-25,3206.11,3230.87,3192.46,3196.9,14321212
2014-09-26,3198.11,3216.14,3176.83,3206.49,11122293
2014-09-29,3206.69,3213.06,3181.77,3198.25,10468653
2014-09-30,3204.05,3229.01,3194.38,3221.4,15550630
2014-10-01,3214.41,3228.37,3194.68,3198.61,13777808
2014-10-02,3193.9,3195.12,3131.84,3131.84,16775259
2014-10-03,3150.83,3176.57,3146.56,3169.72,12460939
2014-10-06,3181.9,3189.37,3165.7,3170.65,9582417
2014-10-07,3168.69,3168.69,3120.48,3122.08,13688642
2014-10-08,3111.44,3115.9,3092.27,3100.04,13032336
2014-10-09,3126.99,3130.04,3078.68,3092.71,17542290
2014-10-10,3074.72,3083.67,3039.79,3041.99,19222620
2014-10-13,3007.97,3036.17,3000.66,3019.53,14732901
2014-10-14,3007.63,3020.65,2968.37,3015.37,14986430
2014-10-15,3013.14,3019.85,2915.58,2915.58,24226948
2014-10-16,2922.5,2939.05,2809.31,2887.73,32078328
2014-10-17,2899.03,2987.93,2872.33,2987.93,28558828
2014-10-20,2991.07,2996.24,2951.74,2969.96,16200496
2014-10-21,2964.06,3031.45,2955.54,3031.45,16119680
2014-10-22,3037.34,3061.75,3020.69,3061.75,14409369
2014-10-23,3058,3080.97,3031.26,3071.41,13755067
2014-10-24,3073.36,3081.73,3061.61,3077.81,15622486
2014-10-27,3097.28,3100.46,3046.81,3062.63,12872490
2014-10-28,3080.17,3113.41,3080.17,3110.32,14773278
2014-10-29,3120.05,3133.39,3110.1,3117.58,14589125
2014-10-30,3126.99,3135.05,3068.56,3120.71,14785383
2014-10-31,3133.19,3165.72,3120.35,3157.15,19177762
2014-11-03,3151.56,3152.52,3117.26,3123.9,14246601
2014-11-04,3126.7,3152.2,3107.95,3111.96,14141817
2014-11-05,3137.21,3162,3128.52,3159.83,15843552
2014-11-06,3151.88,3193.46,3140.36,3163.89,19102892
2014-11-07,3177.67,3185.06,3133.72,3144.59,13679635
2014-11-10,3140.57,3166.13,3140.57,3166.13,10816872
2014-11-11,3169.35,3187.78,3167.42,3176.04,9609697
2014-11-12,3166.25,3169.88,3135.39,3139.64,14689506
2014-11-13,3157.6,3177.24,3146.91,3161.43,13548333
2014-11-14,3166.45,3169.61,3146.15,3162.45,10675272
2014-11-17,3141.3,3176.97,3141.05,3169.88,10291176
2014-11-18,3165.07,3202.56,3164.33,3200.01,11073762
2014-11-19,3199.03,3211.72,3192.52,3211.01,9728913
2014-11-20,3210.32,3210.32,3178.86,3193.24,11316801
2014-11-21,3196.38,3240.24,3192.04,3235.23,19808538
2014-11-24,3237.63,3260.32,3237.49,3243.85,11038055
2014-11-25,3239.05,3276.41,3237.31,3263.98,17287496
2014-11-26,3263.65,3271.04,3253.45,3263.81,11681059
2014-11-27,3270.67,3285.56,3267.74,3284.27,10246102
2014-11-28,3286.99,3293.53,3266.8,3287.91,13001203
2014-12-01,3273.26,3284.31,3262.19,3277.21,10076512
2014-12-02,3284.18,3297.9,3268.36,3283.92,9991877
2014-12-03,3282.33,3306.04,3282.33,3296.68,8713038
2014-12-04,3300.79,3318.37,3264.1,3268.36,14324292
2014-12-05,3298.64,3335.69,3298.64,3335.69,14449744
2014-12-08,3321.25,3335.79,3316.65,3324.67,8517201
2014-12-09,3300.06,3308.97,3249.23,3254.51,14810790
2014-12-10,3270.02,3286.82,3244.23,3254.78,11193858
2014-12-11,3252.56,3278.58,3247.39,3261.96,12399946
2014-12-12,3245,3245,3174.03,3177.22,14434064
2014-12-15,3171.56,3198.65,3117.58,3121.81,16911240
2014-12-16,3129.89,3178.31,3088.45,3178.31,24653290
2014-12-17,3149.16,3179.94,3130.25,3169.83,15420002
2014-12-18,3207.5,3248.62,3200.57,3248.62,19796408
2014-12-19,3271.49,3288.61,3245.4,3278.69,25550214
2014-12-22,3273.68,3295.12,3273.68,3283.48,10918069
2014-12-23,3284.76,3319.71,3284.76,3319.71,8370346
2014-12-24,3309.35,3315.78,3306.53,3306.81,1620629
2014-12-29,3302.08,3315.76,3281.45,3315.13,8029234
2014-12-30,3305.2,3307.23,3276.41,3276.41,7856980
2014-12-31,3262.89,3287.95,3262.89,3285.26,2302072
2015-01-02,3297.05,3302.9,3266.76,3281.61,8188895
2015-01-05,3270.35,3306.17,3205.26,3208.15,14485165
2015-01-06,3213.48,3226.41,3189.48,3190.24,13428061
2015-01-07,3212.63,3213.59,3186.74,3193.83,16015753
2015-01-08,3235.79,3283.22,3231.27,3283.22,16235869
2015-01-09,3274.53,3297.29,3228.92,3248.19,14853810
2015-01-12,3259.46,3285.7,3231.7,3257.98,12746773
2015-01-13,3252.71,3323.71,3252.07,3309.64,14420052
2015-01-14,3281.95,3309.71,3258.45,3274.03,18932310
2015-01-15,3291.66,3321.07,3226.28,3318.75,20129218
2015-01-16,3304.39,3368.79,3304.39,3368.38,17217896
2015-01-19,3372.02,3403.73,3363.43,3395.92,11222478
2015-01-20,3401.83,3416.27,3394.01,3403.04,12515085
2015-01-21,3405.24,3421.97,3389.36,3421.97,17862896
2015-01-22,3425.31,3462.94,3397.8,3456.95,21896396
2015-01-23,3477.07,3532.43,3471.76,3504.61,22575916
2015-01-26,3495.02,3551.9,3492.76,3549.96,14413908
2015-01-27,3551.78,3565.83,3516.11,3530.8,14449447
2015-01-28,3544.13,3545.78,3504.34,3541.21,14493995
2015-01-29,3511.93,3549.29,3511.9,3548.39,12648430
2015-01-30,3554.88,3562.55,3520.14,3530.31,16358999
2015-02-02,3535.16,3553.46,3510.02,3538.52,12166100
2015-02-03,3547.25,3572.39,3542.47,3557.03,17547412
2015-02-04,3551.03,3565.79,3542.22,3565.79,14622158
2015-02-05,3537.41,3568.37,3531.38,3557.19,15600609
2015-02-06,3552.05,3557.29,3533.46,3549.96,12007947
2015-02-09,3528.05,3529.04,3488.73,3511.57,13285887
2015-02-10,3516.79,3552.8,3502.99,3543.84,11851441
2015-02-11,3536.44,3551.96,3530.33,3537.86,11737466
2015-02-12,3541.54,3574.1,3540.87,3566.91,13932347
2015-02-13,3571.01,3587.81,3567.02,3575.54,15537714
2015-02-16,3572.26,3575.55,3557.93,3562.39,8494841
2015-02-17,3553.96,3573.59,3533.44,3573.59,10649212
2015-02-18,3580.19,3602.18,3579.35,3595.82,11487082
2015-02-19,3585.74,3624.97,3572.4,3624.97,11508199
2015-02-20,3612.98,3624.7,3600.43,3624.7,14377511
2015-02-23,3647.92,3658.12,3640.33,3658.12,11582477
2015-02-24,3660.39,3670.44,3637.66,3666.8,19439458
2015-02-25,3668.35,3688.95,3660.57,3672.08,13653455
2015-02-26,3674.5,3713.84,3673.58,3713.84,15554510
2015-02-27,3700.29,3714.44,3681.23,3714.44,19698988
2015-03-02,3709.98,3729.61,3703.93,3713.39,14525365
2015-03-03,3713.41,3720.95,3665.27,3667.25,16303874
2015-03-04,3674.66,3702.16,3669.37,3702.16,14969884
2015-03-05,3700.95,3735.71,3697.22,3731.38,14613675
2015-03-06,3725.59,3753.48,3722.9,3732.58,14336178
2015-03-09,3716.3,3722.68,3699.48,3713.65,13229278
2015-03-10,3707.63,3719.53,3669.46,3669.46,15479033
2015-03-11,3677.42,3724.41,3675.54,3719.78,15008183
2015-03-12,3720.2,3733.59,3709.84,3716.18,15611321
2015-03-13,3724.79,3730.91,3714.85,3728.33,13448654
2015-03-16,3729.87,3775.75,3729.87,3770.48,15033445
2015-03-17,3781,3786.1,3719.56,3735.88,22138818
2015-03-18,3732.14,3738.42,3712.56,3727.92,18595900
2015-03-19,3728.92,3745.2,3719.7,3734.35,14551972
2015-03-20,3735.41,3772.1,3735.41,3765.8,29865316
2015-03-23,3763.38,3763.38,3730.62,3751.58,13451916
2015-03-24,3739.19,3773.56,3733.86,3765.41,13402962
2015-03-25,3760.78,3776.89,3740.65,3745.13,13314393
2015-03-26,3716.39,3721.47,3668.25,3703.13,16328849
2015-03-27,3712.35,3734.07,3700.82,3712.81,12233239
2015-03-30,3724.49,3765.86,3716.01,3762.9,14001738
2015-03-31,3758.25,3779.75,3722.22,3725.82,15943813
2015-04-01,3717.86,3774.36,3716.55,3742.62,14688174
2015-04-02,3745.18,3773.31,3744.88,3773.31,10486153
2015-04-07,3795.02,3846.49,3781.06,3839.11,17565716
2015-04-08,3838.39,3853.02,3827.79,3831.09,14570695
2015-04-09,3839.76,3871.66,3838.29,3871.66,12379049
2015-04-10,3880.44,3905.71,3879.02,3905.71,14134494
2015-04-13,3902.63,3908.76,3891.9,3902.74,11013096
2015-04-14,3895.3,3910.33,3872.85,3888.86,13560502
2015-04-15,3894.11,3903.65,3883.82,3895.02,12772762
2015-04-16,3890.6,3891.18,3855.59,3859.43,12608988
2015-04-17,3850.9,3862.2,3779.73,3785.49,17232060
2015-04-20,3798.11,3835.1,3798.11,3826.28,11171667
2015-04-21,3841.89,3868.91,3808.16,3828.36,11195850
2015-04-22,3824.02,3841.35,3774.93,3794.29,11849293
2015-04-23,3797.95,3806.2,3756.77,3786.28,13943058
2015-04-24,3796.41,3807.54,3774.04,3800.13,13205592
2015-04-27,3802.68,3850.23,3772.12,3844.26,14895450
2015-04-28,3841.41,3843.74,3775.41,3802.25,15862996
2015-04-29,3790.17,3802.23,3703.43,3703.43,17788096
2015-04-30,3687.2,3708.94,3660.02,3674.18,18970384
2015-05-04,3671.26,3690.79,3651.25,3672.52,13640129
2015-05-05,3668.78,3697.15,3599.65,3600.2,21755886
2015-05-06,3593.92,3607.66,3569.52,3589,21761888
2015-05-07,3581.27,3593.06,3532.39,3585.26,19911856
2015-05-08,3625.84,3656.18,3603.82,3652.87,17327674
2015-05-11,3669.27,3693.45,3665.18,3687.19,15054705
2015-05-12,3685.05,3694.29,3650.84,3670.56,17634040
2015-05-13,3680.41,3696.98,3650.28,3657.91,21943668
2015-05-14,3648.98,3687.02,3634.28,3679.9,11311412
2015-05-15,3690.16,3704.78,3660.49,3674.05,13660043
2015-05-18,3676.27,3693.59,3640.84,3685.78,11002825
2015-05-19,3698.71,3745.12,3697.5,3741.68,17089974
2015-05-20,3746.77,3759.1,3732.95,3752.09,12888348
2015-05-21,3746.2,3762.08,3739.37,3762.08,10252769
2015-05-22,3763.48,3778.34,3757.02,3765.9,10467035
2015-05-25,3762.52,3763.62,3737.04,3746.3,3626245
2015-05-26,3741.39,3755.21,3706.53,3714.72,11574708
2015-05-27,3722.76,3766.13,3712.51,3761.09,14191309
2015-05-28,3743.53,3761.4,3733.59,3753.62,11718530
2015-05-29,3754.59,3757.95,3707.97,3708.66,18676346
2015-06-01,3717.97,3728.99,3694.92,3700.43,10642725
2015-06-02,3711.94,3713.55,3666.74,3689.59,13831659
2015-06-03,3710.51,3750.2,3702.59,3721.76,14126311
2015-06-04,3708.55,3716.97,3664.26,3692.07,15039594
2015-06-05,3676.2,3677.76,3632.19,3646.69,12748052
2015-06-08,3653.44,3655.99,3621.89,3621.89,13360153
2015-06-09,3606.24,3621.64,3568.63,3609.88,18655702
2015-06-10,3605.85,3669.81,3597.31,3663.76,17966124
2015-06-11,3663.29,3701.23,3655.75,3672.07,14818174
2015-06-12,3662.9,3664.89,3606.97,3631.76,15879654
2015-06-15,3590.94,3598.6,3569.91,3573.19,12195367
2015-06-16,3547.91,3599.82,3526.09,3591.25,14768977
2015-06-17,3595.2,3606.05,3553.88,3567.51,12598098
2015-06-18,3557.3,3584.15,3518.47,3584.11,13526511
2015-06-19,3585.86,3627.93,3581.1,3589.07,25668036
2015-06-22,3649.3,3683,3638.22,3679.44,17388424
2015-06-23,3710.8,3763,3700.16,3744.68,15215765
2015-06-24,3742.72,3750.88,3704.73,3719.88,17838340
2015-06-25,3687.34,3742.69,3685.91,3711.31,15613899
2015-06-26,3693.43,3736.93,3683.43,3719.44,13865990
2015-06-29,3550.64,3660.52,3550.64,3621.09,19158600
2015-06-30,3604.51,3632.44,3574.7,3574.7,21010472
2015-07-01,3610.84,3667.05,3589.85,3641.09,19281960
2015-07-02,3647.04,3655.41,3621.9,3624.27,13551585
2015-07-03,3621,3625.47,3576.88,3591.97,10857675
2015-07-06,3532.26,3573.66,3530.48,3536.87,15249137
2015-07-07,3549.19,3549.19,3480.12,3480.86,18013976
2015-07-08,3482.61,3518.24,3479.46,3503.1,15437823
2015-07-09,3514.35,3596.57,3513.15,3589.22,13764307
2015-07-10,3652.49,3680.13,3638.12,3674.6,15881575
2015-07-13,3707,3752.35,3707,3748.87,13945984
2015-07-14,3746.81,3756.25,3731.83,3756.25,10960478
2015-07-15,3754.69,3790.18,3753.99,3787.6,11107159
2015-07-16,3803.99,3845.43,3799.5,3836.47,13639994
2015-07-17,3845.58,3851.01,3828.23,3834.35,12122975
2015-07-20,3844.28,3867.21,3840.43,3849.12,9254586
2015-07-21,3852.12,3859.7,3816.97,3822.62,9635539
2015-07-22,3808.36,3830.62,3799.85,3806.09,10824745
2015-07-23,3827.11,3827.11,3788.09,3802.38,9492517
2015-07-24,3787.9,3809.18,3769.09,3772.62,11075520
2015-07-27,3752.11,3757.06,3699.59,3701.38,13816770
2015-07-28,3704.61,3726.25,3684.34,3719.4,16642372
2015-07-29,3724.24,3734.42,3701.26,3719.38,16019387
2015-07-30,3729.72,3732.87,3704.45,3726.85,20805308
2015-07-31,3759.96,3762.64,3736.28,3762.64,14745234
2015-08-03,3769.88,3802.88,3766.9,3799.34,13813776
2015-08-04,3796.6,3804,3778.11,3801.21,12743501
2015-08-05,3811.66,3843.07,3811.26,3831.25,12794280
2015-08-06,3847.55,3853.21,3834.91,3841.48,11174619
2015-08-07,3835.61,3835.61,3796.49,3797.04,15071151
2015-08-10,3814.09,3815.66,3776.19,3808.97,10874998
2015-08-11,3795.12,3797,3749.09,3750.84,19887768
2015-08-12,3726.31,3726.41,3628.93,3637.13,21201388
2015-08-13,3682.06,3705.31,3664.88,3672.35,13649308
2015-08-14,3674.89,3691.86,3642.14,3648.08,12187751
2015-08-17,3670.31,3680.8,3620.46,3647.06,12244729
2015-08-18,3641.59,3664.03,3638.87,3656.13,12652736
2015-08-19,3643.31,3647.06,3597.43,3597.43,11931623
2015-08-20,3585.66,3605.17,3537.73,3544.02,15640604
2015-08-21,3494.88,3535.81,3437.23,3437.23,21435354
2015-08-24,3318.46,3352.83,3175.25,3265.59,40668812
2015-08-25,3304.64,3405.54,3296.09,3392.12,28889648
2015-08-26,3369.39,3406.63,3311.58,3346.19,20541650
2015-08-27,3415.01,3458.42,3404.45,3443.67,19657284
2015-08-28,3457.88,3461.33,3419.03,3461.33,14614660
2015-08-31,3459.2,3467.77,3436.11,3463.12,12858712
2015-09-01,3434.23,3439.5,3364.99,3387.69,16088198
2015-09-02,3410.41,3437.6,3381.35,3410.4,14626870
2015-09-03,3446.31,3473.83,3421.66,3454.98,20746712
2015-09-04,3440.93,3442.17,3386.7,3398.66,19081696
2015-09-07,3423.83,3437.85,3394.95,3411.58,9499665
2015-09-08,3427.81,3488.07,3427.81,3451.23,14653989
2015-09-09,3517.84,3538.99,3490.06,3495.01,15831714
2015-09-10,3473.76,3497.18,3449.75,3465.58,18574248
2015-09-11,3472.01,3472.01,3423.32,3434.17,13701828
2015-09-14,3439.13,3469.36,3406.91,3413.06,11293424
2015-09-15,3414.61,3434.47,3383.11,3423.34,15843043
2015-09-16,3451.86,3504.95,3448.78,3479.95,18237558
2015-09-17,3489.45,3491.12,3464.21,3466.96,13714349
2015-09-18,3459.87,3464.7,3387.32,3418.37,28541864
2015-09-21,3418.08,3462.99,3411.28,3446.42,14724980
2015-09-22,3447.65,3449.93,3341.11,3346.05,18325412
2015-09-23,3343.51,3381.28,3322.51,3354.85,14868196
2015-09-24,3354.8,3363.88,3280.65,3298.02,19794002
2015-09-25,3342.05,3393.75,3337.79,3378.52,17764166
2015-09-28,3376.14,3387.82,3317.83,3317.89,16359758
2015-09-29,3284.31,3327.1,3271.84,3296.76,16844324
2015-09-30,3340.04,3358.71,3324.26,3344.5,17793976
2015-10-01,3368.86,3397.44,3316.86,3327.19,19132192
2015-10-02,3356.17,3384.09,3291.95,3342.93,17999832
2015-10-05,3389.25,3445.84,3379.49,3438.17,16738578
2015-10-06,3433.51,3465.06,3418.66,3447.09,13662433
2015-10-07,3465.85,3487.3,3434.72,3440.02,18468176
2015-10-08,3440.26,3452.6,3419.63,3436.18,13541288
2015-10-09,3461.38,3464.58,3431.65,3442.77,14521239
2015-10-12,3453.08,3457.64,3408.49,3420.95,13135222
2015-10-13,3421.03,3421.03,3372.72,3396.55,16641503
2015-10-14,3380.03,3408.19,3363.22,3377.02,18883624
2015-10-15,3401.54,3404.42,3383.73,3399.62,16142192
2015-10-16,3413.07,3435.99,3409.14,3425.61,14137087
2015-10-19,3426.62,3454,3425.35,3439.42,9977754
2015-10-20,3439.46,3460.37,3423.44,3434,13101807
2015-10-21,3445.83,3449.86,3418.53,3427.15,14676255
2015-10-22,3407.11,3470.41,3405.06,3462.3,17991596
2015-10-23,3483.11,3531.62,3478.35,3521.52,19865912
2015-10-26,3517.19,3536.44,3503.85,3526.03,11741562
2015-10-27,3519.23,3542.87,3511.13,3513.69,13409103
2015-10-28,3528.79,3581.49,3526.87,3579.36,13292493
2015-10-29,3603.54,3604.92,3567.09,3587.02,14339452
2015-10-30,3594.37,3611.09,3575.52,3600.2,13396036
2015-11-02,3571.56,3632.1,3571.56,3624.18,14266897
2015-11-03,3620.71,3625.79,3600.62,3609.8,13912274
2015-11-04,3611.45,3636.2,3603.7,3609.71,14195678
2015-11-05,3628.51,3628.68,3593.98,3600.24,18753186
2015-11-06,3610.27,3659.73,3607.17,3649.19,14897753
2015-11-09,3652,3659.29,3618.83,3623.84,16026950
2015-11-10,3624.76,3633.44,3594.28,3612.97,21287504
2015-11-11,3625.9,3671.3,3621.18,3655.69,20399024
2015-11-12,3651.38,3666.06,3599.86,3609.24,20844316
2015-11-13,3602.47,3620.35,3582.33,3603.18,16285388
2015-11-16,3585.08,3638.53,3582.01,3632.44,14217729
2015-11-17,3651.48,3695.04,3646.3,3695.04,18921460
2015-11-18,3674.62,3692.52,3672.31,3683.38,18121254
2015-11-19,3696.61,3726.4,3695.15,3701.84,14968045
2015-11-20,3706.18,3714.82,3681.12,3702.62,15582400
2015-11-23,3697.44,3716.35,3680,3692.64,13127735
2015-11-24,3680.7,3681.9,3640.83,3672.45,18409388
2015-11-25,3677.4,3727.99,3671.63,3708.69,19045282
2015-11-26,3712.09,3752.71,3709.03,3752.71,17671720
2015-11-27,3744.28,3772.05,3733.58,3752.79,13760857
2015-11-30,3748.22,3768.94,3736.44,3760.89,41062148
2015-12-01,3767,3773.73,3733.86,3744.1,20310024
2015-12-02,3743.44,3754.01,3724.84,3732.94,17413188
2015-12-03,3724.53,3772.94,3647.71,3647.71,28650408
2015-12-04,3637.67,3653.08,3616.95,3641.28,23198270
2015-12-07,3664.23,3699.15,3656.63,3667.12,18875712
2015-12-08,3664.17,3665.02,3601.14,3616.98,25469812
2015-12-09,3620.5,3626.16,3581.35,3585.39,18604272
2015-12-10,3580.97,3600.75,3557.31,3577.98,21450232
2015-12-11,3582.19,3586.08,3520.86,3538.54,20896392
2015-12-14,3552.69,3572.16,3489.04,3492.9,19634726
2015-12-15,3517.2,3585.55,3512.44,3582.18,24173720
2015-12-16,3587.75,3636.53,3574.68,3615.45,21833352
2015-12-17,3673.06,3709.84,3669.28,3676.09,23631976
2015-12-18,3660.5,3685.93,3641.92,3648.77,30113984
2015-12-21,3642.38,3676.3,3614.23,3614.23,19125740
2015-12-22,3629.32,3637.55,3589.71,3614.72,14032821
2015-12-23,3641.48,3693.46,3639.09,3689.51,16077425
2015-12-24,3691.71,3696.87,3684.13,3691.71,3546678
2015-12-28,3696.89,3696.89,3667.81,3688.4,6288135
2015-12-29,3683.51,3753.05,3683.51,3753.05,10569020
2015-12-30,3739.71,3747.28,3727.81,3734.02,8976093
2015-12-31,3732.17,3736.34,3700.3,3700.3,2926299
2016-01-04,3672.81,3673.67,3624.03,3642.79,16599023
2016-01-05,3672.04,3681.54,3615.47,3653.18,12871958
2016-01-06,3648.02,3650.72,3588.11,3613.69,13843797
2016-01-07,3549.86,3569.06,3500.44,3550.71,19256146
2016-01-08,3548.75,3569.87,3493.98,3493.98,18496980
2016-01-11,3488.6,3524.11,3476.15,3494.14,16545853
2016-01-12,3495.74,3545.43,3486.82,3518.44,17001982
2016-01-13,3551.33,3576.16,3518.05,3528.1,15619338
2016-01-14,3490.41,3494.78,3414.47,3455.01,20689860
2016-01-15,3457.38,3472.44,3352.29,3384.2,30204190
2016-01-18,3367.32,3395.35,3329.2,3339.75,16815392
2016-01-19,3382.13,3407.49,3371.27,3382.48,16500796
2016-01-20,3331.2,3333.9,3262.85,3285.15,19866664
2016-01-21,3290.33,3374.02,3288.45,3355.89,21110956
2016-01-22,3420.04,3463.15,3399.67,3450.99,19773942
2016-01-25,3465.44,3465.44,3418.07,3436.15,18626452
2016-01-26,3395.31,3479.91,3386.15,3475.05,18101936
2016-01-27,3462.58,3469.76,3429.51,3461.09,16088954
2016-01-28,3449.91,3469.28,3394.16,3409.37,18734594
2016-01-29,3446.93,3486.22,3425.75,3486.22,22927892
2016-02-01,3499.77,3503.95,3463.01,3488.53,15315169
2016-02-02,3485.3,3486.19,3413.3,3434.8,16369398
2016-02-03,3425.35,3437.86,3342.45,3375.43,20312758
2016-02-04,3397.47,3404.57,3328.26,3348.42,19082424
2016-02-05,3354.83,3370.87,3302.16,3305.69,19363042
2016-02-08,3323.98,3332.27,3182.53,3191.55,21040472
2016-02-09,3182.79,3215.75,3123.45,3168.29,27842990
2016-02-10,3192.65,3267.48,3161.07,3220.14,19845776
2016-02-11,3199.5,3199.5,3117.61,3130.76,31180232
2016-02-12,3163.63,3203.66,3153.76,3203.66,20000036
2016-02-15,3272.53,3312.63,3260.95,3298.59,16398258
2016-02-16,3324.24,3328.13,3275.57,3296.23,18891128
2016-02-17,3303.5,3379.54,3293.58,3376.32,19954142
2016-02-18,3392.78,3398.62,3335.14,3344.56,21779740
2016-02-19,3345.81,3358.9,3308.73,3330.16,19684652
2016-02-22,3380.72,3401.36,3367.34,3376.43,15902934
2016-02-23,3366.11,3388.63,3339.44,3344.59,22428468
2016-02-24,3343.87,3349.6,3262.13,3279.73,25791812
2016-02-25,3297.87,3357.57,3297.79,3338.07,28157114
2016-02-26,3378.29,3402.89,3362.12,3370.6,21913712
2016-02-29,3363.16,3371.82,3326.48,3371.82,23728932
2016-03-01,3362.37,3428.35,3353.21,3428.35,21772028
2016-03-02,3435.79,3449.02,3394.54,3427.43,24407998
2016-03-03,3441.31,3441.31,3407.52,3416.57,17668676
2016-03-04,3428.41,3451.34,3404.71,3418.58,15915202
2016-03-07,3414.36,3421.02,3380.09,3398.22,18501444
2016-03-08,3366.11,3385.45,3337.33,3371.19,20786448
2016-03-09,3372.03,3414.51,3369.63,3384.61,18535034
2016-03-10,3391.08,3486.5,3355.04,3355.04,25554220
2016-03-11,3404.97,3439.68,3395.2,3425.8,18011958
2016-03-14,3440.03,3458.7,3432.45,3446.87,13547378
2016-03-15,3428.9,3434.9,3412.91,3419.61,15655587
2016-03-16,3429.69,3441.06,3408.09,3437.88,23544368
2016-03-17,3455.37,3459.13,3362.53,3405.3,19296116
2016-03-18,3416.62,3428.86,3394.57,3420.05,26932248
2016-03-21,3409.77,3452.26,3397.78,3419.14,25614476
2016-03-22,3407.47,3425.31,3370.68,3424.92,27021940
2016-03-23,3434.76,3457.88,3412.62,3428.53,27435516
2016-03-24,3405.15,3412.5,3364.75,3368.9,22956268
2016-03-29,3386.28,3404.41,3359.32,3382.32,19818314
2016-03-30,3396.98,3431.36,3396.98,3419.38,28532916
2016-03-31,3400.94,3405.6,3369.64,3373.04,32240224
2016-04-01,3341.95,3360.47,3316.03,3357.08,35935584
2016-04-04,3354.53,3410.83,3342.36,3375.79,22495918
2016-04-05,3352.5,3352.5,3310.06,3321.61,30368968
2016-04-06,3331.19,3347.82,3316.75,3345.37,23327136
2016-04-07,3345.37,3360.65,3311.3,3319.99,28646518
2016-04-08,3328.66,3362.84,3327.78,3354.06,29424972
2016-04-11,3353.86,3392.22,3336.82,3369,29446558
2016-04-12,3378.2,3378.41,3340.47,3370.69,29730080
2016-04-13,3404.18,3438.96,3399.86,3437.85,34979984
2016-04-14,3442.53,3461.93,3430.62,3457.9,29028748
2016-04-15,3453.97,3475.67,3446.74,3458.5,29376060
2016-04-18,3428.6,3472.76,3421.3,3466.82,19361696
2016-04-19,3473.46,3514.43,3471.4,3497.63,26000500
2016-04-20,3485.8,3502.61,3469.52,3500.09,30222980
2016-04-21,3507.83,3510.5,3469.61,3490.38,32085440
2016-04-22,3489.11,3511.01,3479.57,3498.68,24172822
2016-04-25,3500.34,3505.71,3461.3,3467.9,24063122
2016-04-26,3473.39,3486.38,3464.52,3471.15,30982148
2016-04-27,3463.99,3484.85,3453.88,3479.58,30734344
2016-04-28,3466.74,3478.21,3423.36,3476.78,27928688
2016-04-29,3457.44,3457.44,3402.03,3409.37,34691752
2016-05-02,3428.17,3430.58,3405.34,3421.41,17122358
2016-05-03,3411.9,3415.13,3365.97,3380.42,29649584
2016-05-04,3360.63,3374.13,3332.14,3333.99,32388464
2016-05-05,3327.15,3348.37,3315.34,3328.01,24926100
2016-05-06,3320.19,3343.45,3305.03,3325.86,27894572
2016-05-09,3336.41,3367.01,3321.89,3335.9,24530408
2016-05-10,3359.55,3396.5,3349.01,3363.19,31668924
2016-05-11,3359.01,3361.33,3333.77,3342.88,25747444
2016-05-12,3347.58,3408.82,3337.25,3349.24,27311080
2016-05-13,3333.19,3384.01,3324.83,3376.83,22927228
2016-05-16,3360.71,3372.23,3345.82,3366.42,15904391
2016-05-17,3376.4,3391.75,3338.08,3350.72,30503526
2016-05-18,3331.18,3353.17,3320.92,3353.17,29479292
2016-05-19,3356.96,3369.44,3338.36,3342.95,30195008
2016-05-20,3369.25,3392.88,3366.7,3390.34,27763166
2016-05-23,3388.87,3410.17,3365.11,3387.7,19097976
2016-05-24,3383.3,3454.78,3371.22,3443.92,32716502
2016-05-25,3464.32,3499.27,3462.12,3491.99,32681764
2016-05-26,3487.92,3516.22,3485.91,3516.08,27532764
2016-05-27,3507.68,3528.39,3506.69,3523.47,23431534
2016-05-30,3519.29,3535.22,3509.05,3535.14,11805596
2016-05-31,3536.91,3539.12,3503.03,3514.06,33023852
2016-06-01,3514.54,3522.32,3486.02,3504.27,29613644
2016-06-02,3509.56,3526.12,3501.02,3512.48,26207184
2016-06-03,3523.04,3536.86,3470.44,3490.55,24718464
2016-06-06,3488.87,3508.94,3488.06,3490.55,16912144
2016-06-07,3519.28,3548.49,3511.56,3546.81,26787148
2016-06-08,3533.26,3546.69,3523.23,3543.5,26846594
2016-06-09,3535.91,3536.81,3512.78,3518.79,23177352
2016-06-10,3508.66,3509.56,3431.83,3441.6,35148192
2016-06-13,3396.22,3404.2,3366.63,3366.63,32021944
2016-06-14,3332.3,3352.12,3301.43,3306.59,47004896
2016-06-15,3324.78,3350.56,3320.02,3321.71,41244928
2016-06-16,3285.78,3302.52,3263.47,3291.8,39464080
2016-06-17,3317.71,3359.22,3316.45,3339.69,53531288
2016-06-20,3413.45,3441.87,3407.19,3432.18,38032808
2016-06-21,3430.19,3462.58,3422.77,3452.78,25946104
2016-06-22,3464.39,3475.5,3438.81,3452.83,25947352
2016-06-23,3460.94,3523.05,3454.43,3498.04,35831676
2016-06-24,3235.31,3326.23,3152.91,3274.19,135175040
2016-06-27,3261.71,3275.76,3127.94,3141.13,83817696
2016-06-28,3216.94,3238.04,3203.6,3209.49,58136016
2016-06-29,3261.48,3300.07,3254.48,3297.76,45123888
2016-06-30,3292.27,3354.86,3273.15,3345.63,52544672
2016-07-01,3366.72,3383.59,3331.07,3363.98,34166280
2016-07-04,3373.44,3377.16,3332.56,3337.73,27860332
2016-07-05,3318.61,3324.75,3274.01,3283.98,37022892
2016-07-06,3253.84,3281.93,3211.08,3236.01,41613900
2016-07-07,3249.6,3286.13,3249.6,3257.77,27370878
2016-07-08,3248.62,3325.15,3244.93,3319.64,41671684
2016-07-11,3347.69,3365.83,3318.96,3361.17,30660320
2016-07-12,3361.88,3400.32,3357.04,3393.52,33147936
2016-07-13,3380.35,3399.11,3371.01,3390.32,31312768
2016-07-14,3416.29,3432.67,3402.73,3418.44,31846256
2016-07-15,3406.81,3426.66,3393.85,3410.91,32941888
2016-07-18,3418.36,3435.41,3396.38,3412.47,23081716
2016-07-19,3407.49,3420.23,3385.01,3410.24,22365168
2016-07-20,3425.29,3446.31,3409.91,3431.32,23580896
2016-07-21,3437.24,3442.98,3403.09,3428.9,25798800
2016-07-22,3418.67,3451.79,3414.64,3450.27,19648830
2016-07-25,3460.45,3477.86,3441.37,3451.08,26247450
2016-07-26,3440.16,3463.01,3426.07,3456.96,33212228
2016-07-27,3463.15,3475.6,3448,3453.66,28602830
2016-07-28,3450.44,3466.77,3413.8,3418.19,31903628
2016-07-29,3439.75,3464.84,3435.99,3464.84,38105904
2016-08-01,3499.72,3499.72,3421.88,3426.38,31661556
2016-08-02,3416.08,3418.91,3362.71,3365.38,41780096
2016-08-03,3386.66,3410.82,3375.68,3401.21,58384500
2016-08-04,3416.36,3440.8,3407.66,3427.34,36944304
2016-08-05,3436.78,3465.02,3425.8,3464.82,31452072
2016-08-08,3467.36,3486.39,3459.12,3464.39,25715156
2016-08-09,3459.68,3494.54,3459.68,3493.77,23077272
2016-08-10,3483.85,3504,3483.85,3490.52,23436322
2016-08-11,3512.48,3535.39,3501.12,3535.39,22374736
2016-08-12,3532.61,3548.48,3532.61,3544.82,18791694
2016-08-15,3566.29,3583.33,3557.09,3563.25,14549191
2016-08-16,3546.77,3550.79,3521.9,3524.4,23587088
2016-08-17,3527.99,3529.94,3494.14,3495.52,23429056
2016-08-18,3516.12,3522.04,3506.76,3518.09,22983410
2016-08-19,3517.67,3518.47,3485.44,3502.53,24243544
2016-08-22,3502.61,3536.92,3493.01,3510.61,21528906
2016-08-23,3526.77,3547.93,3519.12,3545.22,24503028
2016-08-24,3530.99,3564.75,3525.77,3554.73,23365812
2016-08-25,3542.52,3549.6,3530.2,3534.84,24466382
2016-08-26,3530.4,3560.37,3523.44,3550.11,21568214
2016-08-29,3539.32,3551.52,3523.04,3541.59,13317456
2016-08-30,3552.54,3572.67,3551.06,3556.78,27090892
2016-08-31,3553.28,3580.93,3552.37,3553.37,34863832
2016-09-01,3560.49,3600.23,3546.81,3559.58,36399204
2016-09-02,3573.52,3633.56,3566.34,3632.4,32777308
2016-09-05,3641.13,3645.88,3634.02,3637.26,21440118
2016-09-06,3646.39,3652.89,3628.44,3629.67,24800984
2016-09-07,3636.54,3638.3,3617.97,3635.51,26349414
2016-09-08,3628.52,3639.73,3588.78,3620.85,34155192
2016-09-09,3614.14,3623.44,3575,3582.28,27302808
2016-09-12,3533.45,3546.86,3503.31,3546.86,33297620
2016-09-13,3563.13,3567.57,3506.41,3506.77,27980368
2016-09-14,3522.98,3527.17,3494.57,3502.93,36829480
2016-09-15,3497.75,3523.14,3491.46,3522.74,31082124
2016-09-16,3512.76,3527.26,3492.86,3509.18,117175632
2016-09-19,3531.53,3547.75,3528.79,3536.28,27279684
2016-09-20,3531.62,3556.62,3530.65,3540.96,22540412
2016-09-21,3578.27,3593.88,3566.47,3566.47,34407164
2016-09-22,3589.72,3630.88,3581.14,3616.08,33548218
2016-09-23,3606.77,3608.4,3595.08,3604.27,27230444
2016-09-26,3586.92,3586.92,3544.02,3551.45,31141434
2016-09-27,3570.68,3576.29,3522.67,3547.89,30515844
2016-09-28,3559.27,3579.05,3554.16,3571.02,25306328
2016-09-29,3595.81,3604.58,3543.05,3549.53,30127704
2016-09-30,3497.22,3561.59,3470.51,3555.92,56236752
2016-10-03,3556.27,3569.21,3532.5,3543.02,20715596
2016-10-04,3546.55,3573.39,3544.37,3565.23,34329664
2016-10-05,3543.82,3567.57,3528.17,3562.25,37377176
2016-10-06,3579.79,3583.79,3557.12,3559.59,36381412
2016-10-07,3563.75,3564.21,3520.91,3526.21,38231736
2016-10-10,3533.1,3552.62,3499.6,3551.64,25263024
2016-10-11,3545.81,3565.79,3540.23,3544.03,31215708
2016-10-12,3536.29,3543.83,3521.16,3525.37,33215752
2016-10-13,3511.74,3512.66,3484.52,3505.9,33554740
2016-10-14,3518.24,3572.12,3518.22,3555.49,31162496
2016-10-17,3541.97,3564.02,3537.58,3548.74,24252364
2016-10-18,3565.77,3596.78,3565.77,3592.97,31659458
2016-10-19,3594.24,3602.84,3575.66,3599.4,25921996
2016-10-20,3604.63,3617.31,3582.19,3610.4,32915748
2016-10-21,3612.75,3614.38,3578.67,3588.3,28896068
2016-10-24,3600.46,3621.72,3594.89,3594.89,26800456
2016-10-25,3607.83,3608.07,3581.36,3588.02,26503936
2016-10-26,3589.82,3592.18,3558.16,3570.63,25286876
2016-10-27,3571.89,3599.97,3560.4,3587.64,29470884
2016-10-28,3555.32,3570.28,3536.87,3559.21,32979934
2016-10-31,3542.51,3548.93,3533.46,3540.56,31478180
2016-11-01,3555.53,3557.47,3495.92,3500.11,29681160
2016-11-02,3473.16,3477.73,3454.97,3457.02,35532020
2016-11-03,3464.78,3484.88,3454.5,3454.53,38955880
2016-11-04,3442.73,3443.92,3417.6,3439.55,37227656
2016-11-07,3482.8,3484.9,3463.1,3477.89,34276468
2016-11-08,3478.49,3491.7,3466.82,3489.28,28301192
2016-11-09,3385.27,3539.96,3384.68,3538.93,80271712
2016-11-10,3557.49,3579.82,3480.42,3491.05,75239672
2016-11-11,3509.2,3519.22,3463.7,3491.41,41929496
2016-11-14,3518.51,3533.26,3488.31,3495.01,48058456
2016-11-15,3498.69,3508.1,3470.86,3486.33,40096508
2016-11-16,3492.35,3496.91,3457.1,3466.27,39182388
2016-11-17,3453.65,3469.32,3434.3,3469.32,42239144
2016-11-18,3475.27,3480.23,3426.21,3426.21,40180916
2016-11-21,3443.67,3451.76,3415.12,3447.61,30095996
2016-11-22,3473.85,3489.56,3465.98,3473.83,31953062
2016-11-23,3483.34,3489.42,3460.5,3467.94,36457256
2016-11-24,3479.56,3485.65,3462.71,3473.25,19309772
2016-11-25,3480.73,3492.77,3465.75,3492.77,21912844
2016-11-28,3485,3486.48,3453.58,3463.14,27594904
2016-11-29,3449.47,3476.29,3440.83,3469.34,29438814
2016-11-30,3467,3494.03,3465.14,3478.63,50692864
2016-12-01,3469.05,3482.6,3441.2,3450.44,39386576
2016-12-02,3437,3437.02,3402.1,3427.61,43382108
2016-12-05,3416.12,3484.42,3411.19,3462.74,43522988
2016-12-06,3469.44,3529.77,3467.33,3525.76,51792696
2016-12-07,3551.6,3558.91,3521.63,3531.83,49681140
2016-12-08,3538.41,3565.95,3525.08,3565.45,54841412
2016-12-09,3564.24,3572.38,3546.99,3557.53,38673108
2016-12-12,3561.03,3569,3543.84,3547.83,32626140
2016-12-13,3546.99,3583.34,3538.38,3581.27,39165368
2016-12-14,3571.23,3573.82,3544.78,3545.94,41783672
2016-12-15,3550.2,3576.41,3540.87,3569.65,52841980
2016-12-16,3560.42,3592.6,3558.92,3582.55,71442664
2016-12-19,3579.69,3581.92,3568.34,3576.19,23938658
2016-12-20,3575.39,3605.27,3574.82,3605.27,26929400
2016-12-21,3596.84,3603.35,3588.21,3599.36,23611044
2016-12-22,3595.74,3602.42,3587.23,3596.92,21954144
2016-12-23,3599.34,3608.4,3594.66,3599.79,16872050
2016-12-27,3602.74,3616.74,3601.41,3606.66,10989987
2016-12-28,3606.97,3608.89,3594.03,3608.89,14478198
2016-12-29,3591.77,3604.29,3589.32,3601.09,16743525
2016-12-30,3598.1,3613.16,3588.03,3606.36,20876200
2017-01-02,3595.28,3630.22,3592.87,3630.22,11252499
2017-01-03,3641.78,3669.88,3636.04,3657.05,27086928
2017-01-04,3666.98,3671.75,3655.34,3665.69,29031172
2017-01-05,3662.39,3679.62,3647.22,3658.69,26644344
2017-01-06,3655.36,3666.83,3649.19,3665.5,20499016
2017-01-09,3667.52,3667.62,3630.48,3638.86,23595060
2017-01-10,3636.97,3638.74,3612.43,3632.02,28570010
2017-01-11,3619.92,3633.64,3607.01,3619.49,41983076
2017-01-12,3608.27,3613.24,3585.77,3588.85,33268682
2017-01-13,3611.59,3639.2,3606.11,3634.44,33834268
2017-01-16,3618.64,3620.85,3594.58,3594.58,22800436
2017-01-17,3591.3,3600.91,3575.27,3588.31,26900428
2017-01-18,3601.25,3603.12,3569.57,3584.29,31881884
2017-01-19,3597.7,3609.19,3583.24,3593.97,34784028
2017-01-20,3593.42,3606.41,3584.34,3588.53,43114024
2017-01-23,3573.63,3575.23,3552.45,3562.43,23555708
2017-01-24,3564.63,3573.73,3552.43,3559.45,26380956
2017-01-25,3580.53,3611.1,3573.67,3605.05,34700536
2017-01-26,3613.17,3622.93,3605.19,3610.21,28973208
2017-01-27,3612.18,3612.43,3593.11,3605.3,24092812
2017-01-30,3598.58,3601.48,3553.79,3564.95,30041468
2017-01-31,3565.58,3585.25,3542.27,3542.27,33420960
2017-02-01,3562.78,3590.13,3562.78,3575.2,32162144
2017-02-02,3577.42,3595.15,3569.8,3586.83,31844638
2017-02-03,3597.27,3615.57,3594.55,3606.16,31227288
2017-02-06,3614.89,3625.71,3577.35,3578.1,27102748
2017-02-07,3566.89,3599.79,3565.19,3589.71,25167924
2017-02-08,3596.08,3601.35,3562.07,3584.03,39460976
2017-02-09,3591.99,3612.83,3587.42,3611.67,32505524
2017-02-10,3612.88,3616.97,3582.28,3590.95,31529480
2017-02-13,3597.27,3621.09,3589.48,3617.6,22324870
2017-02-14,3617.25,3626.4,3605.46,3624.19,25293552
2017-02-15,3629.51,3634.05,3613.34,3618.56,29547804
2017-02-16,3619.78,3628.05,3614.08,3619.27,27359660
2017-02-17,3622.88,3633.58,3592.73,3610.44,34227892
2017-02-20,3631.95,3633.83,3610.51,3619.14,18069212
2017-02-21,3617.35,3637.19,3604.28,3628.41,25926458
2017-02-22,3630.73,3643.86,3607.2,3623.64,33770004
2017-02-23,3625.51,3627.95,3602.12,3607.37,24355504
2017-02-24,3606,3606,3550.42,3575.75,35728740
2017-02-27,3577.14,3582.63,3567.63,3575.46,28378018
2017-02-28,3581.93,3588.43,3558.97,3584.13,34012008
2017-03-01,3613.9,3662.07,3613.34,3660.51,43730924
2017-03-02,3658.52,3679.6,3658.52,3668.37,51665956
2017-03-03,3659.21,3706.54,3654.45,3702.86,50251472
2017-03-06,3691.7,3694.84,3677.4,3687.06,26552290
2017-03-07,3690.81,3691.11,3670.89,3684.13,27194026
2017-03-08,3685.25,3711.73,3674.15,3699.47,39636636
2017-03-09,3699.47,3746.93,3694.49,3744.54,41397272
2017-03-10,3756.08,3778.9,3753.18,3764.65,44773592
2017-03-13,3770.47,3772.27,3758.34,3771.04,26485620
2017-03-14,3767.95,3767.95,3740.39,3750.83,38526884
2017-03-15,3755.16,3765.2,3745.73,3759.81,29633984
2017-03-16,3786.36,3800.06,3773.17,3778.13,40809936
2017-03-17,3772.55,3799.86,3772.55,3799.86,62351932
2017-03-20,3785.06,3801.83,3781.94,3791.12,20578676
2017-03-21,3799.34,3802.01,3753.57,3759.44,30606066
2017-03-22,3732.58,3739.85,3706.72,3730.01,53155140
2017-03-23,3729.64,3763.1,3720.51,3763.1,32653272
2017-03-24,3759.92,3759.92,3740.22,3747.43,22697658
2017-03-27,3722.32,3740.74,3718.19,3739.54,25206018
2017-03-28,3749.18,3769.8,3738.3,3768.85,22975476
2017-03-29,3781.49,3787.54,3764.45,3787.54,30997224
2017-03-30,3787.66,3798.87,3775.81,3795.27,25443628
2017-03-31,3785.31,3817.1,3783.11,3817.02,31937524
2017-04-03,3816.64,3823.19,3798.25,3800.44,27672460
2017-04-04,3806.14,3817.73,3790.35,3805.12,23664816
2017-04-05,3808.41,3824.58,3802.74,3808.75,25676740
2017-04-06,3791.99,3822.39,3784.03,3820.8,22870216
2017-04-07,3806.75,3822.16,3804.35,3819.44,24345816
2017-04-10,3820.79,3827.15,3810.75,3822.08,19552616
2017-04-11,3803.98,3821.88,3791.28,3807.6,24239152
2017-04-12,3808.84,3824.83,3804.41,3807.72,23796416
2017-04-13,3800.49,3802.86,3779.61,3790.76,23994218
2017-04-18,3800.07,3809.98,3745.91,3745.95,31831336
2017-04-19,3746.54,3774.12,3746.54,3770.43,36975748
2017-04-20,3756.17,3784.03,3752.91,3770.28,28666178
2017-04-21,3773.51,3793.87,3756.55,3770.45,49357256
2017-04-24,3874.66,3887.97,3860.95,3887.87,73540176
2017-04-25,3893.23,3898.88,3880.08,3889.69,34382204
2017-04-26,3881.01,3894.05,3875.83,3890.83,30154408
2017-04-27,3875.49,3886.12,3868.41,3882.69,26982568
2017-04-28,3866.54,3883.91,3861.91,3875.53,27242860
2017-05-02,3877.34,3910.69,3871.78,3909.88,27766908
2017-05-03,3913.03,3933.64,3913.03,3932.86,24892400
2017-05-04,3963.41,4003.66,3954.34,4003.66,39059272
2017-05-05,3979.18,4038.42,3977.2,4037.94,34497036
2017-05-08,4045.23,4055.96,4014.45,4037.23,31454340
2017-05-09,4024.14,4049.04,4022.53,4036.8,32192882
2017-05-10,4025.19,4045.74,4024.83,4041.03,35505264
2017-05-11,4047.71,4047.71,3995.93,4004.17,36659580
2017-05-12,3998.63,4016.11,3993.67,4008.34,25878576
2017-05-15,4018.92,4026.81,4006.18,4023.65,22644656
2017-05-16,4009.53,4014.85,3998.62,4010.58,30499730
2017-05-17,3995.63,4001.49,3943.98,3954.11,38971408
2017-05-18,3931.37,3945.3,3874.8,3906.04,48635076
2017-05-19,3925.13,3953.59,3920.98,3949.44,36697960
2017-05-22,3931.94,3932.12,3889.79,3895.83,26293600
2017-05-23,3890.41,3927.06,3888.39,3914.82,25838268
2017-05-24,3913.02,3913.5,3890.61,3902.71,21103164
2017-05-25,3915.48,3916.32,3887.34,3894.37,17536496
2017-05-26,3893.85,3900.93,3868.79,3900.93,22893436
2017-05-29,3893.07,3896.93,3881.01,3893.48,11157645
2017-05-30,3876.48,3896.68,3865.42,3890.84,27125748
2017-05-31,3894.13,3913.48,3881.33,3888.32,50851736
2017-06-01,3892.79,3907.66,3886.41,3897.29,26216660
2017-06-02,3918.17,3947.07,3909.88,3915.04,29587960
2017-06-05,3918.18,3922.71,3898.88,3900.35,15460312
2017-06-06,3891.27,3893.95,3866.22,3878.26,26720704
2017-06-07,3874.64,3932.57,3864.91,3906.81,34130128
2017-06-08,3908.97,3926.6,3897.36,3918.23,34120312
2017-06-09,3924.74,3957.46,3924.64,3946.42,32957356
2017-06-12,3937.2,3940.48,3893.27,3899.49,29606428
2017-06-13,3903.71,3919.45,3895.63,3910.86,24451700
2017-06-14,3918.78,3945.48,3902.48,3902.48,33118432
2017-06-15,3894.82,3896.21,3856.5,3888.87,40224368
2017-06-16,3902.21,3920.25,3895.82,3908.43,56296488
2017-06-19,3929.21,3942.91,3926.46,3935.27,23793612
2017-06-20,3942.47,3946.42,3910.2,3910.2,23527652
2017-06-21,3888.88,3889.62,3847.31,3869.94,23949064
2017-06-22,3861.9,3861.9,3837.72,3853.35,26035554
2017-06-23,3845.99,3849.3,3833.56,3843.76,21967206
2017-06-26,3859.27,3885.24,3858.98,3861.74,22331764
2017-06-27,3857.23,3867.7,3832.31,3839.85,29262822
2017-06-28,3828.97,3844.14,3798.87,3839.51,35148752
2017-06-29,3851.23,3859.67,3782.82,3796.57,42604324
2017-06-30,3797.44,3822.99,3786.16,3793.62,31692736
2017-07-03,3809.98,3842.99,3809.98,3839.91,26279568
2017-07-04,3828.38,3849.53,3826.15,3834.97,15878752
2017-07-05,3833.98,3845.78,3822.9,3838.97,24015520
2017-07-06,3840.23,3840.23,3797.34,3822.94,32859856
2017-07-07,3830.02,3835.83,3813.18,3835.83,22527232
2017-07-10,3842.24,3854.78,3838.45,3845.08,18555230
2017-07-11,3849.82,3859.31,3819.13,3824.74,20340856
2017-07-12,3832.68,3879.63,3831.59,3867.48,22280470
2017-07-13,3877.16,3910.18,3874.58,3894.58,23625340
2017-07-14,3900.13,3907.06,3889.06,3902.78,19603852
2017-07-17,3912.28,3917.62,3889.06,3909.23,16667490
2017-07-18,3904.75,3909.56,3862.22,3872.44,24106560
2017-07-19,3887.53,3901.39,3872.64,3901.39,29043604
2017-07-20,3910.03,3927.5,3891.12,3900.59,30482480
2017-07-21,3900.93,3910.47,3869.87,3883.47,41283272
2017-07-24,3887.23,3888.95,3855.64,3872.66,26546036
2017-07-25,3874.45,3920.98,3874.45,3901.76,29148560
2017-07-26,3907.14,3954.08,3907.14,3952.7,25689390
2017-07-27,3967.7,3994.3,3965.52,3985.6,27906880
2017-07-28,3965.32,3971.13,3926.82,3944.56,33728264
2017-07-31,3946.57,3965.29,3940.96,3942.46,28047756
2017-08-01,3962.68,3967.08,3940.5,3960.36,26138654
2017-08-02,3972.99,3975.07,3925.83,3938.16,34043184
2017-08-03,3931.98,3951.56,3917.47,3949,24169836
2017-08-04,3935.16,3974.95,3932.45,3969.99,28066184
2017-08-07,3972.69,3973.09,3949.19,3960.03,17405732
2017-08-08,3953.57,3966.1,3946.28,3965.63,18174012
2017-08-09,3946.32,3946.8,3902.09,3926.58,28989396
2017-08-10,3937.62,3938.56,3886.12,3904.93,31412292
2017-08-11,3883.39,3883.39,3849.5,3866.47,28264634
2017-08-14,3884.05,3919.36,3883.95,3909.48,19495672
2017-08-15,3923.48,3940.16,3911.47,3932.21,18410652
2017-08-16,3945.43,3961.92,3943.14,3954.08,19553988
2017-08-17,3946.8,3956.89,3932.31,3943.74,23165200
2017-08-18,3909.26,3925.37,3892.95,3924.78,28449014
2017-08-21,3914.04,3920.79,3892.98,3902.17,21140464
2017-08-22,3922.32,3935.65,3916.55,3930.75,17936054
2017-08-23,3924.52,3934.95,3904.47,3909.7,20730788
2017-08-24,3916.61,3931.66,3909.87,3917.99,21669964
2017-08-25,3921.38,3927.83,3905.71,3905.71,17438364
2017-08-28,3885.22,3906.23,3875.68,3884.55,12126679
2017-08-29,3852.31,3855.7,3826.57,3846.6,29258370
2017-08-30,3871.22,3879.66,3861.77,3873.58,21212872
2017-08-31,3886.69,3901.67,3871.49,3887.55,26564900
2017-09-01,3901.84,3913.01,3896.88,3901.42,20830292
2017-09-04,3880.65,3894.89,3876.46,3884.47,13206977
2017-09-05,3891.43,3907.06,3879.54,3883.69,24423000
2017-09-06,3866.75,3902.17,3863.15,3890.55,135210192
2017-09-07,3901.88,3934.05,3893.64,3921.94,33190984
2017-09-08,3916.53,3942.1,3913.01,3938.24,33062608
2017-09-11,3955.6,3983.41,3955.6,3977.54,25150316
2017-09-12,3989.23,4007.03,3983.99,3995.2,25753800
2017-09-13,3991.33,4000.12,3983.08,3989.13,29447848
2017-09-14,3981.26,4001.01,3976.01,3989.41,24851144
2017-09-15,3984.76,3988.71,3962.21,3967.52,60548772
2017-09-18,3981.76,3989,3964.17,3968.31,18836648
2017-09-19,3966.17,3973.21,3962.09,3973.03,18857344
2017-09-20,3965.86,3971.9,3955.79,3965.49,20337100
2017-09-21,3974.99,3982.47,3962.51,3968.67,28519398
2017-09-22,3964.13,3977.7,3953.72,3957.96,20833244
2017-09-25,3948.59,3965.35,3944.71,3963.2,18179000
2017-09-26,3963.55,3977.79,3959.79,3968.48,19606916
2017-09-27,3978.55,3995.71,3972.55,3986.81,33342006
2017-09-28,3989.75,4006.32,3986.85,4001.31,24122144
2017-09-29,3996.93,4017.75,3986.46,4017.75,28966524
2017-10-02,4013.2,4031.64,4012.68,4031.64,23560676
2017-10-03,4042.32,4045.43,4033.63,4045.32,16001906
2017-10-04,4047.2,4052.37,4029.24,4044.39,29148992
2017-10-05,4039.51,4064.18,4039.03,4064.18,23581512
2017-10-06,4062.74,4064.12,4041.23,4047.37,23215144
2017-10-09,4051.72,4058.59,4043.78,4054.4,18149480
2017-10-10,4053.68,4063.48,4042.87,4055.24,19440256
2017-10-11,4046.18,4061.12,4041.53,4059.04,22893052
2017-10-12,4058.5,4073.35,4050.08,4070.68,17011894
2017-10-13,4069.06,4082.28,4057.1,4069.91,20635754
2017-10-16,4071.91,4075.04,4058.59,4060.79,18633336
2017-10-17,4062.55,4076.84,4059.79,4068.77,18796536
2017-10-18,4072.1,4080.55,4064.58,4075.25,18033704
2017-10-19,4069.01,4077.09,4044.36,4066.02,26174532
2017-10-20,4078.94,4086.17,4068.35,4082.98,24888552
2017-10-23,4083.75,4095.87,4071.58,4089.84,18020260
2017-10-24,4084.49,4098.3,4071.11,4080.04,25789532
2017-10-25,4074.83,4082.74,4040.78,4048.5,29804752
2017-10-26,4039.73,4095.03,4034.56,4089.7,31867376
2017-10-27,4104.33,4123.66,4083.84,4092.16,30165954
2017-10-30,4092.56,4093.98,4071.22,4078.68,20174500
2017-10-31,4085.89,4102.47,4077.71,4096.38,21339396
2017-11-01,4109.73,4129.81,4106.71,4116.5,27274428
2017-11-02,4115.98,4127.17,4088.43,4102.26,31548726
2017-11-03,4109.62,4112.55,4091.89,4112.55,25229799
2017-11-06,4107.34,4124.2,4101.52,4118.51,20970246
2017-11-07,4115.02,4121.08,4094.73,4097.64,24602245
2017-11-08,4084.78,4087.79,4063.37,4085.49,28703181
2017-11-09,4084.53,4096.77,4036.31,4043.49,32386204
2017-11-10,4037.39,4051.34,4022.51,4026.26,26563797
2017-11-13,4034.33,4035.97,3987.43,4007.57,24514651
2017-11-14,4007.39,4025.06,3978.18,3984.63,27431476
2017-11-15,3958.42,3971.17,3937.48,3963.83,34177768
2017-11-16,3981.31,3997.07,3965.23,3991.86,25527096
2017-11-17,3987.47,3987.81,3939.23,3954.04,29020436
2017-11-20,3944.27,3967.75,3940.82,3962.24,24083668
2017-11-21,3961.56,3983.73,3953.62,3970.62,28206076
2017-11-22,3976.67,4002.09,3969.19,3969.19,24618960
2017-11-23,3953.84,3984.13,3948.91,3978.19,16817544
2017-11-24,3975.98,4004.21,3975.5,3985.46,19169322
2017-11-27,3981.3,4005.21,3970.51,3971.24,19524468
2017-11-28,3973.31,3988.27,3967.63,3985.66,19745232
2017-11-29,4003.83,4019.28,3994.89,3999.41,29344308
2017-11-30,4000.34,4008.98,3982.58,3984.1,41535692
2017-12-01,3987.35,3994.95,3955.66,3964.28,31014078
2017-12-04,3990.87,4008.63,3979.3,4001.11,26755196
2017-12-05,4004.13,4014.12,3988.96,3999.67,24239232
2017-12-06,3968.83,3985.04,3952.35,3979.75,27529236
2017-12-07,3979.74,4004.94,3978.15,3994.73,29443164
2017-12-08,4013.88,4038.28,4012.12,4025.75,43286148
2017-12-11,4035.36,4037.56,4018.74,4019.19,21254504
2017-12-12,4018.66,4035.77,4007.89,4033.58,29179504
2017-12-13,4020.68,4031.11,4002.21,4002.21,27205032
2017-12-14,3996.61,4009.47,3985.22,3985.22,29582730
2017-12-15,3988.65,3996.12,3971.91,3992.27,55069936
2017-12-18,4004.2,4034.14,4004.2,4024.65,30612840
2017-12-19,4023.01,4039.75,4019.44,4020.87,22343448
2017-12-20,4021.03,4021.03,3987.6,3994.68,23316334
2017-12-21,3988.55,4003.12,3979.17,3996,21487060
2017-12-22,3987.31,4002.78,3981.86,3995.05,15550446
2017-12-27,3993.98,4009.6,3989.9,4003.07,12891354
2017-12-28,4003.47,4004.44,3985.53,3991.36,12845578
2017-12-29,3990.22,4000,3975.22,3977.88,17168704
2018-01-02,3990.37,3991.9,3957.76,3979.53,21814472
2018-01-03,3988.1,4012.33,3974.21,4005.61,26669400
2018-01-04,4025.78,4065.6,4023.33,4057.92,33930560
2018-01-05,4067.74,4097.94,4067.7,4097.04,26258618
2018-01-08,4114.4,4124.46,4110.5,4114.53,21850144
2018-01-09,4120.05,4142.98,4118.56,4141.64,25324826
2018-01-10,4143.84,4164.7,4136.49,4157.55,42728824
2018-01-11,4163.05,4164.58,4142.46,4155.31,35136780
2018-01-12,4165.08,4166,4150.3,4164.12,25834724
2018-01-15,4164.24,4172.88,4151.09,4164.45,18910062
2018-01-16,4156.53,4179.08,4152.88,4163.96,25763516
2018-01-17,4149.18,4159.93,4141.36,4148.6,25374158
2018-01-18,4157.71,4161.44,4126.92,4142.06,26891392
2018-01-19,4137.31,4164.23,4122.68,4159.09,27498128
2018-01-22,4155.86,4183.63,4151.88,4176.88,24765564
2018-01-23,4185.96,4188.95,4149.27,4161.99,34246480
2018-01-24,4148.51,4160.12,4139.45,4146.75,28630972
2018-01-25,4140.93,4155.98,4128.05,4144.23,28046480
2018-01-26,4146.08,4167.85,4140.24,4162.01,22689656
2018-01-29,4166.83,4169.7,4150.25,4155.19,20723056
2018-01-30,4141.64,4143.27,4119.04,4126.57,30143320
2018-01-31,4118.83,4128.07,4106.09,4111.65,36987160
2018-02-01,4129.75,4144.31,4094.63,4103.63,33932000
2018-02-02,4095.97,4096.67,4052.3,4053.59,34531720
2018-02-05,4029.8,4039.75,3991.61,3997.59,35271140
2018-02-06,3847.12,3943.91,3847.12,3896.59,67473880
2018-02-07,3944.31,4003.05,3917.42,3991.9,40700308
2018-02-08,3979.34,3989.83,3900.53,3911.96,41569268
2018-02-09,3906.2,3919.1,3844.01,3876.33,54783336
2018-02-12,3925.73,3936.16,3907.84,3918.18,31815280
2018-02-13,3925.2,3930.1,3884.71,3884.71,29869460
2018-02-14,3907.83,3915.01,3857.99,3892.16,34597484
2018-02-15,3909.18,3928.52,3903.2,3910.11,29031710
2018-02-16,3933.76,3956.6,3931.42,3941.19,30097448
2018-02-19,3956.16,3958.5,3920.77,3922.46,16640074
2018-02-20,3921.05,3941.52,3920.36,3938.62,22964992
2018-02-21,3932.83,3955.44,3916.09,3950.27,25808748
2018-02-22,3935.23,3985.68,3928.03,3978.85,27176200
2018-02-23,3985.54,3987.21,3960.57,3972.53,21711792
2018-02-26,3993.97,4005.65,3984.87,3992.5,21745036
2018-02-27,4003.27,4016.73,3979.85,4010.17,28446078
2018-02-28,3993.92,4013.13,3985.01,3994.45,30991334
2018-03-01,3995.19,3999.18,3940.63,3943.85,36848112
2018-03-02,3926.66,3931.38,3855.66,3869.18,44757712
2018-03-05,3859.61,3909.66,3857.87,3907.04,35641244
2018-03-06,3934.16,3944.59,3915.17,3916.41,32608416
2018-03-07,3902.22,3929.2,3888.22,3929.2,28274858
2018-03-08,3950.86,3989.58,3946.44,3974.52,37346696
2018-03-09,3969.22,4004.14,3967.37,3987.04,24726540
2018-03-12,4010.3,4023.08,3999.64,4002.47,23227320
2018-03-13,4004.14,4013.63,3959.77,3970.47,29227188
2018-03-14,3951.74,3964.55,3924.56,3929.31,30070936
2018-03-15,3945.84,3955.49,3928.2,3950.78,29380844
2018-03-16,3951.28,3972.96,3948.19,3961.55,55177228
2018-03-19,3956.25,3958.08,3911.2,3920.64,26131452
2018-03-20,3927.59,3940.08,3914.28,3935.78,23024968
2018-03-21,3936.09,3942.31,3912.19,3925.78,23973438
2018-03-22,3911.28,3915.23,3830.59,3858.5,43189424
2018-03-23,3823.42,3829.74,3781.16,3816.96,41734408
2018-03-26,3831.3,3839.67,3781.86,3797.02,28202596
2018-03-27,3841.26,3847.75,3817.42,3824.42,31093604
2018-03-28,3798.16,3854.01,3779.99,3852.37,37631784
2018-03-29,3864.22,3877.2,3844.9,3857.1,30766256
2018-04-03,3835.08,3841.79,3810,3831.43,27571240
2018-04-04,3843.29,3843.29,3781.43,3808.28,30606680
2018-04-05,3866.86,3897.8,3858.81,3889.02,29873122
2018-04-06,3877.6,3886.05,3862.84,3870.07,23283884
2018-04-09,3875.61,3883.59,3854.48,3870.65,19950260
2018-04-10,3885.68,3894.31,3874.72,3887.91,25472568
2018-04-11,3877.84,3889.45,3854.75,3856.6,22679118
2018-04-12,3872.81,3890.88,3856.27,3883.82,28319810
2018-04-13,3895.8,3908.22,3881.27,3888.32,23740524
2018-04-16,3895.27,3895.3,3860.75,3868.18,19437130
2018-04-17,3876.22,3910.28,3872.67,3899.72,22845918
2018-04-18,3907.44,3918.82,3896.75,3910.46,24553144
2018-04-19,3915.85,3923.2,3904.83,3911.78,23836460
2018-04-20,3918.52,3928.48,3908.39,3921.2,27535036
2018-04-23,3918.24,3933.64,3906.57,3933.64,22477912
2018-04-24,3931.58,3939.1,3914.44,3931.59,28694280
2018-04-25,3894.08,3903.32,3868.93,3893.07,27492696
2018-04-26,3883.78,3912.06,3858.23,3908.15,27161764
2018-04-27,3904.13,3921.96,3898.73,3912.92,22255986
2018-04-30,3897.66,3914.89,3895.79,3910.3,24428940
2018-05-02,3909.15,3928.86,3909.15,3920.9,28518884
2018-05-03,3909.11,3911.65,3860.61,3871.94,34323056
2018-05-04,3879.21,3898.03,3875.15,3894.6,28837972
2018-05-07,3880.09,3892.84,3876.29,3889.26,14879337
2018-05-08,3887.81,3910.63,3882.73,3910.63,26051872
2018-05-09,3919.41,3926.43,3885.38,3893,42772152
2018-05-10,3894.91,3896.06,3871.88,3884.54,25789690
2018-05-11,3882.36,3885.78,3873.56,3884.4,28219100
2018-05-14,3887.08,3894.2,3877.43,3885.74,24972734
2018-05-15,3885.45,3891.99,3858.72,3876.57,28298012
2018-05-16,3873.12,3882.73,3847.79,3857.69,32077934
2018-05-17,3869.13,3898.57,3858.23,3898.57,26225240
2018-05-18,3897.03,3912.08,3884.84,3891.11,38102356
2018-05-21,3901.02,3915.75,3893.06,3904.98,15085112
2018-05-22,3906.83,3925.71,3906.33,3916.78,27647852
2018-05-23,3909.67,3912.27,3875.6,3887.18,31925630
2018-05-24,3893.76,3894.08,3849,3860.06,30491440
2018-05-25,3877.32,3882.59,3834.21,3857.06,31039462
2018-05-28,3873.78,3878.77,3823,3832.86,23534398
2018-05-29,3807.98,3814,3731.8,3760.51,52137704
2018-05-30,3766.38,3795.84,3757.74,3784.65,40858096
2018-05-31,3803.17,3815.64,3748.96,3764.22,51787956
2018-06-01,3792.29,3826.6,3787.4,3809.22,37283832
2018-06-04,3843.59,3846.35,3827.13,3834.9,27593032
2018-06-05,3830.16,3850.83,3799.15,3799.15,35278952
2018-06-06,3804.14,3810.72,3770.23,3791.13,35351960
2018-06-07,3812.09,3829.15,3786.59,3791.97,28682336
2018-06-08,3771.34,3777.41,3751.98,3770.97,25497728
2018-06-11,3794.71,3819.04,3784.38,3814.28,30566194
2018-06-12,3831.47,3832.3,3811.58,3816.79,25468160
2018-06-13,3812.37,3824.33,3804.6,3813.94,29860516
2018-06-14,3800.12,3837.2,3784.33,3830.53,37207488
2018-06-15,3841.8,3850.5,3803.26,3803.26,55266660
2018-06-18,3796.06,3800.55,3756.01,3762.96,36124344
2018-06-19,3729.29,3751.94,3708.46,3745.8,30377612
2018-06-20,3777.21,3780.61,3749.51,3750.15,33151704
2018-06-21,3751.45,3763.83,3721.13,3727.54,34265052
2018-06-22,3736.79,3763.57,3736.11,3763.57,24303220
2018-06-25,3745.22,3754.38,3709.61,3710.49,21111918
2018-06-26,3717.87,3732.18,3708.49,3709.84,23646986
2018-06-27,3717.86,3744.93,3678.34,3729.11,35138968
2018-06-28,3717.53,3735.48,3684.45,3702.24,29303300
2018-06-29,3727.76,3735.26,3716.45,3719.86,35500656
2018-07-02,3694.94,3705.86,3664.16,3697.28,24542400
2018-07-03,3710.17,3727.7,3693.48,3715.36,22966596
2018-07-04,3709.67,3726.49,3705.96,3720.1,17055920
2018-07-05,3725.66,3770.46,3725,3747.23,31097356
2018-07-06,3757.39,3770.67,3750.9,3770.67,23567212
2018-07-09,3785.28,3800.52,3780.14,3797.06,26399086
2018-07-10,3800.21,3810.44,3791.17,3803.54,24359114
2018-07-11,3781.36,3791.18,3771.15,3779.78,23948440
2018-07-12,3788.95,3803.28,3778.33,3801.34,19243912
2018-07-13,3802.24,3812.17,3798.6,3804.08,20247548
2018-07-16,3807.04,3823.92,3803.36,3806.67,16346064
2018-07-17,3810,3823.6,3798.02,3817.64,22813230
2018-07-18,3816.04,3828.43,3812.58,3820.41,28040840
2018-07-19,3820.53,3829.45,3804.1,3809.43,21229794
2018-07-20,3805.89,3828.41,3799.58,3815.16,34264716
2018-07-23,3812.38,3835.31,3800.74,3832.28,22904052
2018-07-24,3838.65,3870.05,3832.8,3862.47,35633100
2018-07-25,3868.53,3884.19,3857.89,3863.86,27567722
2018-07-26,3863.16,3875.46,3853.08,3874.95,32967468
2018-07-27,3879.7,3929.08,3879.7,3925.63,29196412
2018-07-30,3913.36,3923.82,3907.87,3915.53,26099098
2018-07-31,3903.2,3912.54,3896.33,3899.04,32644142
2018-08-01,3906.1,3913.8,3893.99,3894.62,27550366
2018-08-02,3888.34,3895.33,3853.04,3862.26,39220116
2018-08-03,3873.83,3878.65,3862.34,3874.11,20510640
2018-08-06,3870.66,3879.64,3851.69,3866.55,21069124
2018-08-07,3875.44,3889.43,3873.13,3884.33,19912488
2018-08-08,3884.78,3885.35,3862.4,3863.68,20394844
2018-08-09,3858.86,3889.36,3848.91,3888.81,19990100
2018-08-10,3861.28,3861.28,3803.07,3818.94,48539980
2018-08-13,3802.44,3812.22,3778.22,3801.93,40554988
2018-08-14,3814.38,3824.58,3797.57,3810.4,27653720
2018-08-15,3823.49,3826.97,3749.84,3759.82,31047644
2018-08-16,3774.55,3783.32,3761.35,3775.64,23227646
2018-08-17,3777.72,3787.23,3750.65,3768.5,27090952
2018-08-20,3778.47,3797.7,3777.03,3787.71,17409992
2018-08-21,3782.28,3812.09,3773.97,3800.44,23809332
2018-08-22,3794.41,3814.16,3793.67,3800.1,26925824
2018-08-23,3805.87,3814.2,3796.58,3799.09,15895474
2018-08-24,3797.64,3820,3797.64,3805.57,16592115
2018-08-27,3815.53,3826.16,3804.9,3820.86,13971372
2018-08-28,3825.33,3833.22,3816.01,3816.01,22540480
2018-08-29,3818.57,3826.42,3807.13,3817.46,17991692
2018-08-30,3812.99,3812.99,3780.57,3781.68,20098420
2018-08-31,3769.48,3769.48,3733.85,3740.71,30498816
2018-09-03,3745.69,3746.72,3721.13,3729.6,16684202
2018-09-04,3741.34,3746.82,3691.17,3705.22,36659072
2018-09-05,3690.51,3699.48,3659.97,3671.46,35565204
2018-09-06,3663.4,3670.39,3651.88,3651.88,27150424
2018-09-07,3653.75,3654.4,3612.31,3640.78,57023288
2018-09-10,3641.29,3679.82,3637.08,3668.36,29372712
2018-09-11,3677.52,3681.2,3656.23,3668.85,34877780
2018-09-12,3668.71,3700.47,3665.27,3690.99,34633652
2018-09-13,3688.94,3710.96,3683.94,3692.36,31681954
2018-09-14,3706.21,3713.07,3696.03,3709.56,28354820
2018-09-17,3697.13,3734.2,3697.13,3714.8,25312952
2018-09-18,3721.39,3740.64,3713.1,3730.87,26889996
2018-09-19,3733.64,3744.71,3717.55,3732.05,36353756
2018-09-20,3735.66,3776.89,3735.66,3768.83,46755336
2018-09-21,3776.13,3796.88,3768.86,3774.89,80473288
2018-09-24,3761.78,3766.01,3742.86,3747.22,28987608
2018-09-25,3748.07,3766.2,3747.65,3750.81,30452894
2018-09-26,3749.26,3751.04,3737.58,3743.58,26117428
2018-09-27,3737.15,3743.03,3716.8,3741.18,27365036
2018-09-28,3727.24,3729.87,3680.45,3706.74,50684456
2018-10-01,3705.02,3730.46,3700.95,3715.02,29751100
2018-10-02,3698.57,3709.95,3679.72,3702.44,31042564
2018-10-03,3729.73,3755.98,3720.2,3745.44,27776016
2018-10-04,3739.01,3743.83,3710.33,3714.75,35488904
2018-10-05,3710.84,3711.17,3685.01,3686.66,28367544
2018-10-08,3677.97,3684.12,3633.67,3639.22,31398270
2018-10-09,3655.08,3660.56,3609.06,3653.13,32982368
2018-10-10,3643.74,3646.41,3575.34,3575.34,39245868
2018-10-11,3528.12,3550.23,3499.03,3502.78,52717612
2018-10-12,3537.12,3542.31,3504.64,3505.03,38653848
2018-10-15,3515.83,3517.86,3482.57,3506.48,30228448
2018-10-16,3513.88,3569.23,3504.81,3563.94,33509668
2018-10-17,3580.58,3601.73,3549.47,3559.97,31214776
2018-10-18,3566.56,3575.88,3538.08,3538.08,36650632
2018-10-19,3533.55,3537,3493.61,3521.27,50560864
2018-10-22,3541.9,3555.85,3510.38,3510.38,30766702
2018-10-23,3475.12,3481.19,3435.05,3437.39,42293403
2018-10-24,3446.54,3479.55,3425.64,3427.72,37224190
2018-10-25,3370.2,3417.9,3358.65,3400.02,44800354
2018-10-26,3385.02,3385.02,3329.85,3373.51,39087456
2018-10-29,3375.46,3443.22,3372.08,3406.02,25676076
2018-10-30,3409.37,3410.31,3370.49,3396.49,30844366
2018-10-31,3429.44,3462.21,3429.44,3447.07,45500188
2018-11-01,3458.24,3513.86,3453.92,3503.26,57933955
2018-11-02,3555.53,3566.19,3521.93,3521.93,42882929
2018-11-05,3521.76,3526.96,3505.94,3508.34,24091784
2018-11-06,3514.44,3517.47,3478.11,3498.06,27486391
2018-11-07,3513.06,3567.18,3513.06,3561.87,35651540
2018-11-08,3565.69,3583.82,3543.64,3552.23,29990828
2018-11-09,3535.02,3561.52,3528.09,3556.31,31776058
2018-11-12,3567.61,3579.71,3520.67,3523.71,23503525
2018-11-13,3536.67,3559.23,3522.03,3548.61,25950337
2018-11-14,3513.6,3559.66,3491.76,3538.83,30510808
2018-11-15,3559.65,3583.85,3500.78,3526.18,38048328
2018-11-16,3535.74,3558.69,3503.3,3529.82,36896774
2018-11-19,3541.07,3558.32,3503.4,3503.4,23663193
2018-11-20,3487.65,3489.99,3418.54,3430.47,32598837
2018-11-21,3446.1,3474.84,3441.2,3471.36,28591939
2018-11-22,3464.64,3464.81,3426.89,3426.89,26784527
2018-11-23,3430.86,3443.87,3422.22,3441.43,18796412
2018-11-26,3462.7,3488.81,3452.7,3475.27,32301580
2018-11-27,3478.42,3486.7,3454.96,3484.43,30155506
2018-11-28,3487.79,3491.36,3464.19,3474,27276738
2018-11-29,3474,3512.54,3474,3491.99,29066802
2018-11-30,3499.56,3500.19,3475.34,3487.9,35255115
2018-12-03,3552.23,3562.38,3521.77,3526.67,28936529
2018-12-04,3517.75,3517.75,3482.41,3482.91,34297497
2018-12-05,3448.62,3466.49,3435.39,3442.56,25029002
2018-12-06,3414.07,3415.8,3318.1,3324.8,44658124
2018-12-07,3343.91,3377.78,3342.99,3344.59,30488318
2018-12-10,3328.33,3331.93,3282.3,3286.92,36090921
2018-12-11,3303.36,3357.83,3290.3,3334.79,38509899
2018-12-12,3348.47,3408.61,3345.13,3401.24,40999442
2018-12-13,3409.18,3422.3,3393.91,3401.22,36604844
2018-12-14,3373.38,3388.87,3341.3,3384.29,30443775
2018-12-17,3378.97,3378.97,3321.45,3331.26,33130181
2018-12-18,3313.67,3337.5,3296.13,3316.68,37289848
2018-12-19,3314.97,3335,3313.08,3326.84,35953472
2018-12-20,3274.41,3289.54,3244.76,3247.47,50636756
2018-12-21,3233.22,3246.54,3195.22,3240.98,76943960
2018-12-24,3203.78,3231.48,3203.41,3210.08,7900381
2018-12-27,3254.23,3254.23,3144.96,3164.98,35372158
2018-12-28,3189.59,3224.11,3177.82,3209,26307479
2018-12-31,3223.41,3243.63,3217.69,3243.63,8703566
2019-01-02,3207.19,3230.03,3166.26,3223.14,30169305
2019-01-03,3206.49,3240.66,3200.11,3221.5,29995828
2019-01-04,3250.06,3320.43,3244.52,3317.05,37664458
2019-01-07,3326.51,3340.78,3302.94,3340.78,30456086
2019-01-08,3340.65,3400.93,3336.57,3382.97,33277667
2019-01-09,3411.74,3421.58,3392.84,3404.26,36699794
2019-01-10,3378.92,3413.16,3373.16,3413.16,27965389
2019-01-11,3423.68,3443.53,3402.91,3411.73,27632976
2019-01-14,3406.91,3418.49,3388.27,3394.55,26563010
2019-01-15,3422.39,3434.33,3396.13,3422,29566693
2019-01-16,3432.89,3446.97,3421.51,3446.97,30473611
2019-01-17,3439.28,3439.28,3418.62,3429.72,26680777
2019-01-18,3457.17,3486.3,3451.76,3483.48,43152666
2019-01-21,3482.63,3482.63,3460.7,3465.29,16247109
2019-01-22,3448.34,3467.05,3435.79,3449.2,23593412
2019-01-23,3442.19,3477.6,3431.12,3457.39,27360116
2019-01-24,3460.47,3475.88,3443.5,3458.28,33304191
2019-01-25,3476.27,3500.32,3475.47,3496.96,31877180
2019-01-28,3492.48,3497.97,3463.51,3466.66,24977925
2019-01-29,3469.01,3489.46,3453.39,3477.6,22752413
2019-01-30,3478.16,3493.9,3466.28,3488.4,22253639
2019-01-31,3504.07,3523.5,3469.37,3491.62,37567886
2019-02-01,3506.58,3511.89,3486.96,3507.84,29384629
2019-02-04,3504.83,3512.53,3489.99,3506.82,26740465
2019-02-05,3507.69,3559.27,3496.74,3559.27,30494383
2019-02-06,3560.54,3582.65,3558.26,3577.77,49191730
2019-02-07,3562.41,3567.47,3514.1,3514.1,34433845
2019-02-08,3497.94,3505.42,3464.31,3473.73,30362378
2019-02-11,3487.53,3509.35,3484.62,3496.38,25451949
2019-02-12,3525.48,3535.52,3515.8,3526.94,27481510
2019-02-13,3539.56,3554.58,3528.4,3535.15,27738403
2019-02-14,3555.48,3561.41,3520.9,3520.9,29749171
2019-02-15,3512.67,3572.28,3500.28,3567.98,39361799
2019-02-18,3575.28,3597.05,3572.51,3593.4,19211153
2019-02-19,3583.95,3593.5,3569.04,3585.48,21138025
2019-02-20,3585.98,3618.55,3581.99,3615.86,21666828
2019-02-21,3608.66,3618.32,3581.88,3586.15,24303924
2019-02-22,3578.69,3593.34,3570.84,3572.82,25989115
2019-02-25,3588.66,3594.71,3578.15,3587.52,23097738
2019-02-26,3576.52,3606.81,3563.13,3604.8,24528630
2019-02-27,3591.23,3604.2,3576.22,3595.61,32380907
2019-02-28,3568.62,3608.75,3568.62,3604.48,49346360
2019-03-01,3623.95,3654.27,3617.94,3644.14,38147575
2019-03-04,3658,3666.39,3640.2,3642.13,23462220
2019-03-05,3643.12,3672.86,3628.44,3641.14,46602974
2019-03-06,3635.64,3638.31,3597.24,3605.8,53999016
2019-03-07,3599.09,3605.13,3551.31,3573.23,51644490
2019-03-08,3550.96,3552.51,3524.97,3536.61,39064679
2019-03-11,3549.82,3572.81,3546.3,3568.87,27973291
2019-03-12,3591.16,3591.83,3567.12,3579.58,25624872
2019-03-13,3575.77,3598.75,3567.27,3597.41,24486003
2019-03-14,3593.91,3618,3593.91,3609.64,26024263
2019-03-15,3611.27,3644.05,3610.17,3640.26,69303031
2019-03-18,3634.65,3660.8,3630.86,3660.8,27988783
2019-03-19,3662.08,3707.81,3662.08,3688.49,25057897
2019-03-20,3682.12,3683.62,3652.26,3655.64,24549281
2019-03-21,3648.29,3661.1,3634.68,3654.66,19500047
2019-03-22,3667.66,3670.19,3586.26,3588.73,29003565
2019-03-25,3567.99,3585.6,3538.03,3560.68,21015979
2019-03-26,3569.66,3598.86,3549.21,3591.57,17006029
2019-03-27,3596.35,3644.19,3588.95,3614.57,31831569
2019-03-28,3616.88,3633.39,3598.76,3601.07,16277961
2019-03-29,3622.17,3660.76,3614.27,3658.72,24280739
2019-04-01,3684.23,3716.18,3680.59,3713.6,22471644
2019-04-02,3717.94,3744.43,3717.94,3736.78,19610648
2019-04-03,3759.99,3773.82,3758.16,3772.7,23436928
2019-04-04,3763.17,3786.23,3757.57,3782.22,16074027
2019-04-05,3787.25,3813.7,3786.69,3805.39,18667853
2019-04-08,3792.29,3806.88,3780.55,3793.08,12720090
2019-04-09,3787.45,3811.29,3774.61,3790.21,16958879
2019-04-10,3787.96,3805.1,3772.58,3778.3,20354051
2019-04-11,3783.12,3814.84,3773.95,3807.74,21812282
2019-04-12,3801.28,3845.05,3790.56,3845.05,31824091
2019-04-15,3854.11,3868.32,3842.33,3846.78,20484753
2019-04-16,3849.95,3866.06,3841.36,3860.17,28010699
2019-04-17,3853.08,3866.78,3827.92,3846.82,30227149
2019-04-18,3834.01,3865.83,3819.18,3852.3,27832690
2019-04-23,3852.16,3852.16,3790.34,3806.98,24631943
2019-04-24,3794.57,3794.57,3748.32,3752.2,25909819
2019-04-25,3729.98,3734.01,3705.47,3713.72,21396614
2019-04-26,3712.79,3734.08,3701.39,3727.62,17169004
2019-04-29,3735.86,3746.08,3705.04,3737.82,18170387
2019-04-30,3728.03,3752.24,3723.94,3743.67,22195891
2019-05-02,3726.2,3743.74,3706.28,3718.03,24270060
2019-05-03,3724.67,3741.66,3715.37,3715.37,14611720
2019-05-06,3647.91,3681.83,3634.32,3681.8,18239628
2019-05-07,3638.67,3648.35,3585.86,3595.96,21444341
2019-05-08,3586.01,3602.91,3562.34,3574.86,24882637
2019-05-09,3550.3,3551.42,3487.6,3492.39,23797470
2019-05-10,3528.04,3543.75,3496.25,3504.03,21502822
2019-05-13,3510.02,3511.06,3441.56,3452.17,18878026
2019-05-14,3463.62,3495.15,3456.85,3495.15,19514671
2019-05-15,3498.21,3498.34,3451.79,3493.82,27809404
2019-05-16,3491.62,3544.18,3473.78,3544.18,21877920
2019-05-17,3524.64,3529.88,3500.5,3511.46,22133458
2019-05-20,3504.76,3517.85,3462.28,3476.49,22662145
2019-05-21,3486.12,3498.46,3481.86,3494.94,17145859
2019-05-22,3490.78,3508.26,3470.1,3488.75,21583198
2019-05-23,3467.22,3481.92,3443.47,3445.09,25662226
2019-05-24,3461.73,3487.97,3457.4,3472.34,20144247
2019-05-27,3486.79,3492.89,3469.83,3474.83,10059435
2019-05-28,3479.39,3498.08,3458.03,3488.32,26982162
2019-05-29,3463.14,3464.35,3427,3432.61,21806265
2019-05-30,3450.45,3461.74,3444.21,3455.5,13570690
2019-05-31,3421.11,3428.37,3399.55,3427.18,22390792
2019-06-03,3403.95,3420.05,3382.83,3420.05,22205421
2019-06-04,3404.48,3464.46,3396.71,3458.39,32849853
2019-06-05,3468.7,3481.99,3440.35,3454.5,22383980
2019-06-06,3464.53,3482.44,3424.6,3440.37,30317142
2019-06-07,3448.22,3469.86,3446.06,3457.47,23082495
2019-06-10,3469.68,3488.41,3468.56,3483.96,15889356
2019-06-11,3489.04,3530.78,3487.49,3516.28,21188557
2019-06-12,3498.43,3504.81,3488.21,3500.78,17519259
2019-06-13,3494.53,3512.83,3486.35,3492.15,17178730
2019-06-14,3490.19,3494.07,3454.47,3463.71,17144356
2019-06-17,3468.8,3470.06,3447.51,3450.81,15977143
2019-06-18,3450.22,3517.34,3432.64,3513.07,29832992
2019-06-19,3514.72,3529.83,3490.76,3525.56,22653047
2019-06-20,3539.33,3548.83,3518.52,3518.52,26522097
2019-06-21,3523.56,3536.12,3496.13,3505.48,45971021
2019-06-24,3506.19,3530.64,3495.37,3498.32,21711141
2019-06-25,3479.45,3503.54,3474.47,3498.23,17686012
2019-06-26,3494.23,3520.57,3492.38,3497.32,28197178
2019-06-27,3505.1,3521.36,3489.44,3513.47,24378819
2019-06-28,3510.96,3547.46,3510.48,3547.46,19280190
2019-07-01,3576.61,3598.1,3576.08,3578.14,19993820
2019-07-02,3602.19,3608.32,3584.92,3596.79,20101518
2019-07-03,3603.07,3641.23,3601.08,3641.23,18975292
2019-07-04,3643.39,3661.59,3643.39,3657.65,16176109
2019-07-05,3660.41,3662.85,3637.06,3643.73,20801857
2019-07-08,3632.51,3643.26,3602.53,3608.59,20388404
2019-07-09,3591.87,3599.63,3565.56,3587.91,20802368
2019-07-10,3584.49,3614.5,3582.11,3589.73,18808960
2019-07-11,3596.04,3601.04,3567.01,3571.13,19616637
2019-07-12,3557.62,3586.75,3556.94,3578.37,19841031
2019-07-15,3575.13,3628.03,3575.13,3622.64,16999188
2019-07-16,3616.95,3652.07,3616.95,3649.64,18236146
2019-07-17,3643.76,3652.73,3618.37,3626.13,18212996
2019-07-18,3610.08,3627.41,3597.19,3620.71,16440596
2019-07-19,3654.35,3684.31,3640.15,3652.42,26121791
2019-07-22,3661.04,3688.35,3655.85,3680.49,17152866
2019-07-23,3698.09,3730.72,3698.09,3723.58,19554226
2019-07-24,3728.76,3743.03,3717.47,3726.47,16289559
2019-07-25,3746.29,3786.17,3715.1,3735.16,37956503
2019-07-26,3743.81,3749.52,3725.81,3735.95,18844959
2019-07-29,3730.18,3750.61,3725.83,3735.36,14443915
2019-07-30,3738.07,3738.07,3661.65,3673.09,25413076
2019-07-31,3690.38,3708.06,3687.52,3701.43,22146975
2019-08-01,3690.09,3733.95,3684.15,3729.97,36503970
2019-08-02,3658.73,3666.61,3606,3613,51962684
2019-08-05,3567.5,3568.96,3511.74,3525.89,36155651
2019-08-06,3524.54,3547.37,3505.49,3505.49,30375436
2019-08-07,3532.02,3561,3500.5,3526.05,34368107
2019-08-08,3566.89,3584.94,3546.54,3574.42,26217934
2019-08-09,3563.77,3570.37,3530.81,3534.57,25100132
2019-08-12,3555,3572.68,3506.37,3507.31,23559887
2019-08-13,3493.81,3544.74,3465.38,3519.2,35666703
2019-08-14,3521.72,3521.72,3441.96,3454.2,31376016
2019-08-15,3461.83,3472.67,3396.77,3443.34,29868840
2019-08-16,3460.85,3501.05,3455.95,3498.39,43400558
2019-08-19,3521.69,3537.39,3509.6,3522.42,24574161
2019-08-20,3518.48,3532.01,3486.55,3488.17,22038471
2019-08-21,3498.26,3533.18,3498.26,3525.25,18364310
2019-08-22,3518.45,3538.47,3496.34,3510.11,22261687
2019-08-23,3524.33,3535.58,3479.2,3479.2,20786489
2019-08-26,3461.39,3500.03,3447.54,3487.04,15728480
2019-08-27,3477.56,3511.03,3468.16,3502.19,20107048
2019-08-28,3495.29,3496.05,3461.57,3490.82,15686135
2019-08-29,3485.02,3540.25,3482.23,3526.12,22980912
2019-08-30,3532.48,3578.13,3528.13,3570.81,25903898
2019-09-02,3569.98,3586.64,3565.97,3573.3,13250663
2019-09-03,3571.03,3573.31,3550.64,3562.43,17790430
2019-09-04,3585.03,3597.31,3578.6,3588.53,20167055
2019-09-05,3604.88,3620.24,3593.05,3619.54,26562641
2019-09-06,3618.89,3627.16,3606.25,3617.11,24644400
2019-09-09,3622.7,3648.21,3611.32,3647.75,23713411
2019-09-10,3653.64,3675.4,3635.69,3663.66,34434450
2019-09-11,3677.39,3680.93,3661.99,3677.36,28723129
2019-09-12,3693.17,3722.19,3672.68,3697.66,35816516
2019-09-13,3706,3732.11,3699.88,3730.24,30597804
2019-09-16,3707.18,3713.83,3693.06,3700.19,21073914
2019-09-17,3691.96,3699.29,3668.71,3690.84,23847437
2019-09-18,3694.47,3707.72,3679.29,3680.09,19413119
2019-09-19,3685.73,3705.62,3681.19,3705.62,22953630
2019-09-20,3700.05,3738.72,3691.97,3738.72,45842289
2019-09-23,3722.28,3732.72,3682.69,3693.47,18531766
2019-09-24,3697.67,3725.91,3673.94,3678.16,18777372
2019-09-25,3656.82,3678.88,3627.08,3678.88,23192677
2019-09-26,3663.55,3703.03,3663.55,3697.73,19272106
2019-09-27,3703.97,3714.18,3700.32,3712.08,16060247
2019-09-30,3704.27,3717.25,3702.72,3714.42,20441059
2019-10-01,3727.66,3740.27,3661.77,3666.14,20800418
2019-10-02,3657.79,3659,3566.08,3566.37,29880131
2019-10-03,3563.41,3585.76,3544.46,3574.76,22447116
2019-10-04,3585.69,3610.64,3577.12,3610.64,19729188
2019-10-07,3611.89,3633.42,3602.97,3628.92,17059292
2019-10-08,3623.53,3629.7,3582.86,3592.12,19757147
2019-10-09,3592.68,3625.54,3584.39,3607.55,18149780
2019-10-10,3608.33,3660.22,3594.79,3657.77,28202562
2019-10-11,3668.61,3728,3665.26,3727.92,34059229
2019-10-14,3714.1,3714.1,3676.7,3713.56,19593003
2019-10-15,3730.26,3764.52,3713.51,3757.24,26681488
2019-10-16,3759.48,3767.9,3736.16,3761.02,29058559
2019-10-17,3746.25,3799.5,3746.25,3776.41,24482218
2019-10-18,3773.66,3778.4,3752.6,3757.78,18198117
2019-10-21,3760.13,3798.88,3755.23,3784.04,23141220
2019-10-22,3789.1,3793.74,3760.8,3768.48,17837790
2019-10-23,3757.1,3769.02,3744.98,3760.28,19704871
2019-10-24,3769.81,3797.55,3766.06,3791.66,19227824
2019-10-25,3791.64,3791.64,3720.62,3752.35,21115675
2019-10-28,3750.13,3773.09,3746.96,3770.84,17914330
2019-10-29,3766.58,3767.44,3747.05,3763.93,17362600
2019-10-30,3763.74,3776.3,3740.18,3767.32,21167399
2019-10-31,3769.61,3777.93,3732.16,3763.25,27037279
2019-11-01,3771.06,3797.29,3766.83,3794.8,19462926
2019-11-04,3810.34,3838.35,3810.34,3829.2,26784273
2019-11-05,3841.06,3859.52,3832.52,3851.87,22684752
2019-11-06,3857.72,3873.76,3849.99,3859.71,26984303
2019-11-07,3870.02,3880.42,3861.73,3878.14,29090976
2019-11-08,3862.3,3908.02,3851.4,3876.94,30418727
2019-11-11,3872.19,3883.5,3855.01,3868.27,15778894
2019-11-12,3880.47,3903.34,3873.11,3898.48,18178273
2019-11-13,3879.74,3880.99,3853.24,3878.37,24611284
2019-11-14,3880.41,3892.91,3866.86,3870.27,18955100
2019-11-15,3884.16,3894.68,3860.14,3894.25,17606510
2019-11-18,3903.17,3920.03,3887.71,3905.52,17328919
2019-11-19,3909.17,3920.19,3890.84,3897.44,15327607
2019-11-20,3887.3,3899.97,3861.73,3896.19,19392460
2019-11-21,3871.04,3878.19,3842.28,3873.93,18116784
2019-11-22,3873.24,3897.69,3871.97,3878.93,20540669
2019-11-25,3891.22,3906.72,3890.6,3902.93,13096307
2019-11-26,3901.81,3909.91,3878.77,3904.31,24773233
2019-11-27,3914.08,3914.72,3897.83,3912.38,15546302
2019-11-28,3901.47,3915.71,3895.29,3914.86,11196383
2019-11-29,3897.66,3925.78,3893.27,3906.68,16326809
2019-12-02,3911.96,3938.35,3861.67,3864.11,24835213
2019-12-03,3874.08,3892.49,3830.06,3841.33,22691106
2019-12-04,3835.71,3890.83,3835.58,3889.41,18123711
2019-12-05,3898,3922.65,3884.75,3887.14,14362263
2019-12-06,3906.68,3937.69,3899.81,3929.05,16992093
2019-12-09,3928.01,3947.62,3925.43,3942.51,12899919
2019-12-10,3940.63,3941.1,3896.57,3927.63,15713829
2019-12-11,3923.39,3934.55,3907.72,3920.85,13706867
2019-12-12,3925.02,3946.63,3894.71,3931.65,24514391
2019-12-13,3968.41,3981.69,3932.52,3936.1,28955203
2019-12-16,3953.88,3982.65,3952.61,3977.89,17590334
2019-12-17,3970.47,3976.03,3949.42,3963.81,20484657
2019-12-18,3956.97,3974.11,3953.43,3967.68,17616881
2019-12-19,3965.53,3985.29,3961.67,3985.29,16788871
2019-12-20,3986.9,4002.26,3980.09,3992.93,41108739
2019-12-23,3983.56,3992.91,3974.83,3989.61,11662076
2019-12-24,3982.14,3995.8,3979.05,3992.13,2872284
2019-12-27,3994.65,4012.52,3990.97,3996.35,10713824
2019-12-30,3993.7,3995.24,3967.18,3967.18,9109612
2019-12-31,3964,3966.19,3955.83,3955.83,4096179
2020-01-02,3982.56,4021.77,3982.56,4015.93,20110570
2020-01-03,4002.17,4008.14,3976.68,3994.61,16478947
2020-01-06,3960.57,3973.87,3918.73,3971.78,16619752
2020-01-07,3981.86,4013.48,3976.32,3984.73,15120580
2020-01-08,3965.68,3989.96,3947.48,3980.69,19107260
2020-01-09,4018.96,4034.08,4007.53,4013.98,23648251
2020-01-10,4025,4025,4008.99,4009.88,14829017
2020-01-13,4026.23,4033.14,3973.1,3984.58,17652366
2020-01-14,3984.64,3990.63,3948.25,3990.63,17189195
2020-01-15,3985.81,3988.22,3963.49,3970.72,21098995
2020-01-16,3978.42,3990.74,3964.85,3987.78,16768128
2020-01-17,3997.19,4014.81,3992.85,4007.2,19252629
2020-01-20,4010.31,4013.11,3991.23,4012.67,10964508
2020-01-21,3996.87,4018.85,3984.9,4018.85,16140136
2020-01-22,4024.42,4029.67,4003.65,4015.71,18132378
2020-01-23,4007.05,4019.04,3971.2,3978.3,23143828
2020-01-24,4000.29,4035.93,4000.29,4002.84,19716071
2020-01-27,3945.71,3950.16,3899.68,3903.5,26144146
2020-01-28,3918.58,3962.01,3898.4,3956.11,21420335
2020-01-29,3957.25,3981.77,3954.55,3965.01,18297168
2020-01-30,3932.2,3950.06,3916.15,3927.86,20249894
2020-01-31,3938.8,3952.53,3901.58,3907.61,26161115
2020-02-03,3910.04,3947.78,3906.05,3929.27,16613190
2020-02-04,3954.7,4043.56,3954.43,4039.92,24232244
2020-02-05,4043.76,4126.69,4043.76,4103.04,25568429
2020-02-06,4113.86,4146.1,4113.86,4140.23,32253775
2020-02-07,4124.9,4126.33,4072.25,4095.2,23275794
2020-02-10,4083.55,4102.79,4076.21,4101.8,17575942
2020-02-11,4121.67,4156.8,4121.67,4152.3,24985151
2020-02-12,4150.09,4184.27,4146.61,4184.27,25175030
2020-02-13,4172.74,4182.78,4126.96,4182.78,22581379
2020-02-14,4185.33,4198.05,4180.59,4185.44,15512745
2020-02-17,4188.82,4201.35,4188.08,4198.31,10724925
2020-02-18,4173.12,4184.95,4147.78,4164.5,22911943
2020-02-19,4158.61,4162.94,4134.58,4139.26,45429103
2020-02-20,4143.18,4165,4119.04,4119.04,34271415
2020-02-21,4095.41,4101.27,4063.14,4078.44,31742550
2020-02-24,3982.01,3987.43,3896.17,3917.64,41660033
2020-02-25,3926.84,3946.88,3828.4,3828.4,39070564
2020-02-26,3789.83,3841.19,3686.72,3830.34,44544852
2020-02-27,3732.55,3747.36,3603.35,3639.51,52578386
2020-02-28,3534.9,3550.84,3439.9,3488.6,73758220
2020-03-02,3562.52,3605.65,3452.99,3523.24,56337259
2020-03-03,3611.08,3649.14,3568.78,3575.13,50998915
2020-03-04,3578.04,3635.23,3559.06,3597.98,56259057
2020-03-05,3641.62,3641.62,3519.31,3544.83,53829801
2020-03-06,3477.85,3491.5,3394.45,3435.09,53506021
2020-03-09,3248.83,3292.21,3169.13,3174.81,88248245
2020-03-10,3217.77,3344.8,3138.75,3155.6,71860499
2020-03-11,3210.7,3264.7,3130.02,3148.41,65214023
2020-03-12,3020.11,3030.35,2697.94,2701,97827994
2020-03-13,2795.7,2950.36,2701.78,2732.8,101727734
2020-03-16,2622.5,2622.81,2406.75,2535.58,88588671
2020-03-17,2635.01,2639.16,2426.72,2528.77,82117217
2020-03-18,2517.1,2597.9,2511.5,2576.21,66126857
2020-03-19,2631.19,2720.44,2565.42,2636.02,70940493
2020-03-20,2761.12,2856.23,2735.94,2771.49,118509831
2020-03-23,2675.76,2742.39,2631.05,2664.1,69063434
2020-03-24,2794.77,2867.59,2781.2,2867.59,60549191
2020-03-25,2980.73,3036.32,2826.68,2919.65,59706953
2020-03-26,2853.09,3004.43,2839,3004.43,42320340
2020-03-27,2932.17,2946.85,2802.99,2862.79,49281051
2020-03-30,2854.22,2854.22,2755.29,2826.94,52013541
2020-03-31,2863.64,2930.23,2856.53,2901.58,70061033
2020-04-01,2836.54,2866.08,2820.73,2839.42,58430792
2020-04-02,2878.26,2912.73,2829.22,2895.4,47392754
2020-04-03,2881.42,2895.26,2838.42,2857.05,37135503
2020-04-06,2964.96,2982.17,2934.19,2969.8,52749226
2020-04-07,3035.72,3068.61,3001.16,3033.57,55719114
2020-04-08,3029.06,3055.32,3009.86,3055.32,34297923
2020-04-09,3105.8,3138.49,3051.05,3092.39,47446174
2020-04-14,3130.57,3142.78,3046.45,3057.66,42590788
2020-04-15,3044.73,3055.01,2919.67,2920.82,47226625
2020-04-16,2964.17,2980.56,2925.16,2925.16,49186856
2020-04-17,3015.13,3018.65,2980.96,3015.41,51303459
2020-04-20,3035.82,3038.52,2978.2,3021.85,35771426
2020-04-21,2983.53,2983.53,2908.09,2908.09,35721666
2020-04-22,2943.09,2951.24,2915.95,2950.37,31431435
2020-04-23,2970.99,3038.18,2940.82,3017.76,31971281
2020-04-24,2968.64,2987.47,2938.94,2942.98,40430566
2020-04-27,3005.43,3036.44,3003.59,3036.44,29798958
2020-04-28,3040.33,3122.12,3033.83,3121.32,48347954
2020-04-29,3125.86,3199.17,3119.4,3196.12,41589304
2020-04-30,3198.05,3210.51,3086.99,3099.12,55523288
2020-05-04,3018.78,3018.78,2944.72,2952.22,49798327
2020-05-05,3012.52,3020.12,2962.39,3006.29,37194451
2020-05-06,3013.59,3036.54,2989.61,2998.46,33223873
2020-05-07,3012.98,3059.65,3012.65,3052.55,32031030
2020-05-08,3101.29,3101.29,3047.23,3058.66,41088833
2020-05-11,3079.55,3088.16,3029.04,3060,29985822
2020-05-12,3050.09,3078.9,3045.37,3067.8,37409407
2020-05-13,3024.3,3029.68,2973.77,2973.77,39512336
2020-05-14,2917.04,2939.06,2852.89,2899.51,50100753
2020-05-15,2939.56,2959.01,2891.15,2932.21,46166538
2020-05-18,2970.73,3029.29,2948.83,3026.69,43435156
2020-05-19,3048.82,3056.41,2936.37,2960.89,46540097
2020-05-20,2944.4,2998.08,2912.02,2994.7,43185570
2020-05-21,2933.84,2977.23,2921.57,2940.62,33542721
2020-05-22,2905.19,2979.41,2891.84,2962.73,40337963
2020-05-25,2979.94,3003.88,2965.35,3003.88,19633255
2020-05-26,3041.98,3175.61,3038.91,3165.46,47104290
2020-05-27,3182.79,3262.81,3177.23,3234.07,65314741
2020-05-28,3263.31,3294.97,3251.76,3281.9,48369758
2020-05-29,3243.54,3257.97,3194.71,3202.95,65345215
2020-06-01,3253.46,3269.86,3231.54,3268.03,31142953
2020-06-02,3288.84,3332.61,3269.31,3320.42,46684041
2020-06-03,3341.19,3427.24,3340.14,3427.24,54093142
2020-06-04,3412.57,3469.36,3392.97,3449.89,60879762
2020-06-05,3481.39,3544.66,3478.66,3540,69036181
2020-06-08,3515.51,3565.84,3511.41,3535.11,57622138
2020-06-09,3531.75,3543.4,3445.25,3487.33,62345824
2020-06-10,3497.49,3533.69,3433.22,3442.66,42655522
2020-06-11,3355.32,3358.93,3271.68,3271.68,57634039
2020-06-12,3240.55,3353.89,3215.29,3296.63,49357674
2020-06-15,3225.76,3352.37,3225.76,3339.35,48434924
2020-06-16,3405.06,3495.34,3388.73,3447.65,51407197
2020-06-17,3440.38,3493.25,3420.28,3440.91,41389848
2020-06-18,3429.8,3477.88,3383.1,3413.96,41965931
2020-06-19,3437.55,3439.03,3376.57,3376.57,111728924
2020-06-22,3349.29,3413.24,3339.57,3383.27,32808334
2020-06-23,3404.65,3457.7,3395.04,3433.88,35540654
2020-06-24,3406.98,3410.47,3301.53,3301.53,32757954
2020-06-25,3284.91,3361.47,3258.64,3357,32960524
2020-06-26,3381.48,3386.34,3303.82,3304.54,33396558
2020-06-29,3284.14,3345.64,3266.55,3326.33,31302683
2020-06-30,3332.9,3343.46,3298.91,3328.01,32458663
2020-07-01,3334.87,3364.09,3300.07,3331.99,30848577
2020-07-02,3363.6,3421.75,3357.61,3402.46,38433973
2020-07-03,3406.23,3411.7,3374.67,3393.25,21786639
2020-07-06,3444.43,3473.92,3433.23,3473.18,33342049
2020-07-07,3458.79,3468.22,3441.46,3462.83,26566204
2020-07-08,3441.91,3452.8,3414.14,3418.91,33843810
2020-07-09,3433.89,3443.1,3389.1,3393.61,32121794
2020-07-10,3377.78,3442.06,3374.59,3442.06,29263240
2020-07-13,3473.4,3479.92,3449.98,3478.27,23802246
2020-07-14,3433.26,3457.77,3411.59,3457.77,26808792
2020-07-15,3482.36,3533.37,3460.09,3500.87,36150262
2020-07-16,3472.99,3506.56,3465.6,3499.3,25672769
2020-07-17,3489.76,3499.4,3471.5,3491.16,27559435
2020-07-20,3470.11,3529.25,3442.88,3526.91,23240860
2020-07-21,3550.36,3593.99,3542.21,3553.27,38473579
2020-07-22,3535.53,3551.08,3492.77,3501.65,25716780
2020-07-23,3509.02,3516.53,3484.25,3492.06,21302713
2020-07-24,3455.05,3455.27,3415.89,3435.43,18997395
2020-07-27,3419.5,3425.11,3398.17,3407.46,20364507
2020-07-28,3412.33,3439.15,3399.69,3436.7,23917080
2020-07-29,3435.78,3451.74,3400.96,3405.62,24225226
2020-07-30,3442.25,3456.1,3308.48,3340.48,38709831
2020-07-31,3335.59,3350.29,3273.37,3273.37,28728458
2020-08-03,3271.29,3323.49,3249.24,3322.99,24114582
2020-08-04,3342.76,3358.65,3307.64,3320.71,23957325
2020-08-05,3334.94,3355.32,3319.18,3330.49,20126359
2020-08-06,3329.76,3337.51,3285.23,3308.63,38906464
2020-08-07,3308.16,3343.3,3281.18,3340.1,28076828
2020-08-10,3360.58,3377.52,3337.21,3355.27,25940725
2020-08-11,3386.55,3436.72,3386.55,3433.6,33700022
2020-08-12,3430.33,3475.59,3421.8,3466.87,29952200
2020-08-13,3449.27,3466.54,3443.48,3447.14,20181325
2020-08-14,3444.01,3444.01,3380.77,3422,19310243
2020-08-17,3430.7,3440.72,3406.47,3426.17,13767072
2020-08-18,3412.34,3442.29,3388.92,3393.24,18531850
2020-08-19,3388.86,3403.59,3331.42,3375.6,18033219
2020-08-20,3339.37,3359.35,3326.2,3337.62,17786365
2020-08-21,3351.2,3355.85,3288.15,3302.92,23766394
2020-08-24,3333.03,3371.12,3333.03,3368.99,19288965
2020-08-25,3387.18,3411.54,3367.35,3369.52,29406974
2020-08-26,3366.55,3403.12,3360.65,3400.38,19033042
2020-08-27,3397.6,3397.6,3367.62,3370.25,20641101
2020-08-28,3381.3,3390.24,3348.21,3378.6,24081626
2020-08-31,3398.08,3410.91,3330.93,3332.53,25811241
2020-09-01,3353.19,3365.87,3297.4,3314.23,23284782
2020-09-02,3332.64,3375.49,3332.64,3358.68,25230587
2020-09-03,3385.69,3412.33,3311.04,3327.19,25721096
2020-09-04,3313.28,3373.24,3287.89,3310.69,33098690
2020-09-07,3327.22,3366.96,3327.22,3359.38,16005874
2020-09-08,3370.13,3374.89,3283.93,3303.23,27060281
2020-09-09,3305.61,3365.53,3302.73,3362.4,24351430
2020-09-10,3366.31,3376.99,3342.06,3355.85,22985464
2020-09-11,3354.79,3368.72,3338.57,3351.24,23855387
2020-09-14,3369.36,3374.34,3339.83,3353.62,18855021
2020-09-15,3354.63,3380.54,3340.91,3363.15,20097983
2020-09-16,3362.74,3392.9,3355.12,3392.9,24217958
2020-09-17,3359.82,3402.51,3350.88,3390.18,25647993
2020-09-18,3399.17,3399.78,3374.71,3375.86,59015803
2020-09-21,3337.88,3339.22,3230.9,3234.31,56479876
2020-09-22,3259.43,3260.26,3220.88,3220.88,33058942
2020-09-23,3252.21,3266.11,3215.63,3215.63,31118498
2020-09-24,3180.88,3207.2,3156.64,3172.6,33495912
2020-09-25,3186.81,3195.58,3134.9,3163.67,27801960
2020-09-28,3225.72,3260.42,3216,3260.42,28771647
2020-09-29,3249.97,3250.87,3226.55,3234.9,20148654
2020-09-30,3221.89,3263.86,3214.54,3235.44,26379490
2020-10-01,3252.87,3263.55,3228.19,3236.79,22620572
2020-10-02,3199.74,3248.23,3189.95,3248.23,22633079
2020-10-05,3279.39,3294.91,3271.62,3293.89,20552936
2020-10-06,3296.93,3350.67,3296.32,3341.32,27938375
2020-10-07,3338.96,3357.24,3323.18,3325.72,21790557
2020-10-08,3345.78,3384.8,3345.78,3369.84,22404758
2020-10-09,3375.29,3397.79,3370.75,3387.35,22460305
2020-10-12,3385.21,3405.08,3376.15,3385.36,18467636
2020-10-13,3370.34,3377.82,3314.7,3320.47,27158495
2020-10-14,3321.08,3337.43,3306.77,3316.16,20550471
2020-10-15,3276.19,3276.4,3225.11,3242.06,25452477
2020-10-16,3249.37,3272.89,3223.41,3264.6,29922755
2020-10-19,3273.18,3290.34,3253.65,3262.38,11239736
2020-10-20,3257.36,3285.77,3250.39,3260.09,23323888
2020-10-21,3248.88,3248.88,3199.97,3201.24,22739441
2020-10-22,3176.38,3202.19,3152.44,3202.19,20504854
2020-10-23,3208.01,3254.3,3201.93,3246.45,23176810
2020-10-26,3200.12,3250.62,3198.94,3210.16,19758312
2020-10-27,3221.53,3223.95,3146.23,3153.02,26789342
2020-10-28,3111.15,3119.6,3025.53,3047.79,43534743
2020-10-29,3063.57,3087.33,2998.54,3036.59,35552185
2020-10-30,3013.85,3054.17,3004.33,3043.36,32280187
2020-11-02,3050.88,3077.58,3019.83,3077.58,33214342
2020-11-03,3100.94,3156.59,3096.05,3154.13,35362135
2020-11-04,3100.28,3209.99,3099.75,3205.12,37168730
2020-11-05,3221.61,3227.49,3168.15,3209.01,58237853
2020-11-06,3197.57,3230.49,3183.22,3191.33,31399221
2020-11-09,3235.9,3404.7,3229.64,3394.66,82476388
2020-11-10,3397.13,3525.86,3397.13,3525.86,70589226
2020-11-11,3518.1,3534.56,3482.98,3517.21,37882186
2020-11-12,3483.6,3517.55,3477.64,3505.52,44613351
2020-11-13,3469.3,3532.02,3467.75,3524.2,34327478
2020-11-16,3558.99,3617.29,3550,3582.29,43325997
2020-11-17,3583.42,3594.28,3566.77,3592.5,30377109
2020-11-18,3580.59,3615.41,3572.43,3614.96,29585138
2020-11-19,3576.99,3589.51,3561.19,3572.69,31126783
2020-11-20,3567.74,3595.69,3566.24,3585.66,24966849
2020-11-23,3616.89,3634.77,3608.01,3614.14,27967538
2020-11-24,3649.7,3724.22,3649.7,3724.22,49191642
2020-11-25,3742.94,3750.33,3669.72,3702.84,43589510
2020-11-26,3711.22,3714.16,3685.52,3691.48,18712283
2020-11-27,3677.24,3729.6,3676.66,3719.36,24639861
2020-11-30,3691.48,3712.24,3667.16,3667.16,39813019
2020-12-01,3677.71,3717.93,3672.67,3717.68,25605620
2020-12-02,3693.75,3712.34,3684.53,3709.69,30877254
2020-12-03,3707.15,3724.31,3686,3714.79,25364841
2020-12-04,3711.2,3745.03,3710.97,3726.86,27664657
2020-12-07,3716.17,3720.46,3678.06,3697.56,22303257
2020-12-08,3685.32,3705.55,3667.84,3692.34,21400409
2020-12-09,3694.52,3715.57,3689.26,3694.92,19592533
2020-12-10,3694.61,3703.39,3657.37,3680.11,29485820
2020-12-11,3668.02,3680.6,3611.22,3649.74,26286009
2020-12-14,3675.65,3704.52,3672.19,3673.3,24102058
2020-12-15,3675.43,3708.2,3673.14,3701.71,24643498
2020-12-16,3707.89,3708.62,3651.2,3663.95,31325206
2020-12-17,3685.64,3689.37,3657.47,3677.09,21760738
2020-12-18,3660.65,3690.62,3654.86,3657.33,44282406
2020-12-21,3583.13,3603.07,3506.68,3570.16,40503059
2020-12-22,3587.47,3611.79,3580.3,3607.72,20502773
2020-12-23,3609.98,3661.23,3609.98,3655.87,20062688
2020-12-24,3659.29,3674,3657.68,3659.16,7386226
2020-12-28,3681.56,3687.41,3649.39,3663.06,12211606
2020-12-29,3671.93,3683.36,3662.21,3671.11,14109814
2020-12-30,3664.97,3680.96,3660.64,3663.06,11764877
2020-12-31,3641.53,3641.58,3621.28,3621.28,6678106
2021-01-04,3671.08,3695.51,3651.74,3664.24,22376515
2021-01-05,3645.76,3680.18,3640.1,3647.21,24415756
2021-01-06,3677.1,3736.7,3657.93,3719.01,39489166
2021-01-07,3736.99,3749.16,3709.12,3744.28,30473877
2021-01-08,3762.12,3765.49,3738.12,3761.88,24074307
2021-01-11,3749.56,3766.32,3699.05,3710.28,30379814
2021-01-12,3724.14,3737.71,3701.49,3729.83,30500997
2021-01-13,3719.62,3730.87,3704.82,3725.66,26396351
2021-01-14,3729.77,3748.43,3717.05,3740.26,24246159
2021-01-15,3728.38,3751.99,3697.97,3715.69,29901565
2021-01-18,3703.42,3750.22,3699.97,3745.33,17531102
2021-01-19,3760.08,3768.82,3712.6,3713.33,24207653
2021-01-20,3723.85,3755.07,3720.05,3746.97,20584258
2021-01-21,3775.72,3793.83,3771.09,3771.09,18423604
2021-01-22,3758,3758,3716.84,3743.25,18657812
2021-01-25,3755.62,3762.28,3679.89,3686.57,29528368
2021-01-26,3684.92,3742.62,3678.36,3724.28,25828732
2021-01-27,3709.34,3718.7,3598.9,3645.3,35590604
2021-01-28,3597.51,3677.82,3562.31,3666.06,28746473
2021-01-29,3613.02,3653.36,3601.49,3623.6,32466221
2021-02-01,3652.29,3696.99,3644.91,3682.23,20136172
2021-02-02,3706.06,3758.12,3701.13,3755.05,27196699
2021-02-03,3796.94,3811.43,3775.66,3787.99,23332502
2021-02-04,3791.75,3818.88,3775.19,3812.95,26283006
2021-02-05,3823.84,3856.61,3821.61,3834.14,24508563
2021-02-08,3844.08,3859.19,3824.76,3832.5,22089907
2021-02-09,3834.02,3836.65,3819.51,3835.33,16750810
2021-02-10,3851.11,3851.62,3798.28,3820.63,23370046
2021-02-11,3809.56,3809.56,3776.84,3798.17,23571739
2021-02-12,3811.28,3821.95,3793.83,3819.93,46248717
2021-02-15,3846.3,3872.39,3840.42,3863.41,40110277
2021-02-16,3866.9,3875.09,3850.77,3855.51,27940261
2021-02-17,3855.16,3878.2,3834.67,3837.7,35691899
2021-02-18,3837.54,3841.24,3766.1,3777.43,30060834
2021-02-19,3788.57,3848.93,3775.46,3837.49,32747200
2021-02-22,3819.06,3835.84,3790.79,3826.42,26147637
2021-02-23,3834.62,3844.9,3779,3826.95,32490665
2021-02-24,3817.63,3865.65,3815.06,3856.79,27884120
2021-02-25,3855.76,3885.74,3850.32,3850.32,34488996
2021-02-26,3785.11,3819.73,3751.88,3761.99,39565950
2021-03-01,3806.31,3841.81,3804.71,3829.51,28644194
2021-03-02,3805.92,3832.62,3798.24,3821.1,26455333
2021-03-03,3836.14,3850.65,3799.75,3831.93,38670085
2021-03-04,3791,3818.84,3774.91,3807.87,29890813
2021-03-05,3768.32,3815.01,3745.81,3769.14,37394124
2021-03-08,3794.59,3864.97,3794.59,3859.64,35234199
2021-03-09,3856.81,3875.24,3837.36,3868.2,34793523
2021-03-10,3858.49,3890.12,3857.01,3872.61,23599937
2021-03-11,3865.79,3868.51,3829.92,3842.43,38734106
2021-03-12,3846.97,3864.84,3835.55,3864.84,20991564
2021-03-15,3865.63,3895.22,3847.6,3861.96,24277970
2021-03-16,3886.03,3891.36,3856.37,3859.99,31297184
2021-03-17,3860.84,3885.28,3853.45,3883.74,27589969
2021-03-18,3903.03,3934.09,3891.37,3921.95,33902580
2021-03-19,3880.36,3904.05,3860.85,3872.81,69741691
2021-03-22,3864.92,3905.16,3855.37,3898.16,6802760
2021-03-23,3891.06,3898.54,3870.76,3880.73,6864411
2021-03-24,3858.54,3878.01,3848,3872,7405137
2021-03-25,3848.35,3856.7,3809.1,3846.13,6061523
2021-03-26,3869.17,3891.48,3869.17,3884.77,6275369
2021-03-29,3882.45,3899.61,3869.63,3885.91,5809407
2021-03-30,3896.72,3931.34,3892.88,3927.15,5332933
2021-03-31,3919.66,3933.31,3898.55,3899.48,6640286
2021-04-01,3910.91,3940.74,3904.34,3938.63,6013590
2021-04-06,3950.99,3957.78,3933.12,3942.78,6135481
2021-04-07,3946.11,3949.87,3922.79,3926.57,5448804
2021-04-08,3937.25,3951.05,3930.03,3941.53,5716438
2021-04-09,3944.98,3947.04,3930.6,3941.69,5148084
2021-04-12,3938.08,3955.9,3924.33,3928.59,4466935
2021-04-13,3917.7,3940.54,3904.69,3918.89,6048240
2021-04-14,3918.5,3941.78,3914.94,3935.04,5747343
2021-04-15,3948.52,3957.49,3935.32,3941.48,6900526
2021-04-16,3949.8,3985.3,3948.43,3978.43,6413937
2021-04-19,3994.85,4015.19,3991.73,3996.9,4877977
2021-04-20,3991.15,3997.16,3940.36,3946.37,5896590
2021-04-21,3965.75,3988.81,3951.37,3983.17,5744271
2021-04-22,4010.48,4042.91,4008.22,4032.01,6802222
2021-04-23,4032.53,4042.37,3998.77,4008.93,5291262
2021-04-26,4014.98,4060.55,4001.48,4053.7,4831990
2021-04-27,4043.3,4043.75,4022.54,4033.41,5395861
2021-04-28,4036.65,4060.72,4028.4,4044.07,6473519
2021-04-29,4055.62,4066.08,4029.11,4038.66,6190815
2021-04-30,4045.39,4047.91,4007.1,4014.3,6219611
2021-05-03,4016.4,4018.33,3985.91,4017.06,4305749
2021-05-04,4017.41,4022.49,3950.36,3955.01,6153083
2021-05-05,3989.89,4016.78,3978.43,4014.35,5704577
2021-05-06,4027.23,4046.91,4004.96,4017.58,8207816
2021-05-07,4038.6,4048.8,4019.7,4044.07,5963577
2021-05-10,4056.93,4058.08,4030.68,4044.54,6900030
2021-05-11,4004.4,4017.62,3969.28,3998.61,7074687
2021-05-12,4002.36,4024.47,3994.54,4019.17,5914562
2021-05-13,4002.13,4038.82,3965.99,4032.25,4628646
2021-05-14,4061.56,4069.18,4037.41,4066.49,4403566
2021-05-17,4063.71,4082.86,4055.65,4072.15,4721173
2021-05-18,4096.04,4098.41,4058.19,4074.2,5079162
2021-05-19,4036.37,4053.25,3994.73,4021.27,6056011
2021-05-20,4019.13,4046.89,4008.51,4046.89,4833501
2021-05-21,4051.06,4069.47,4039.13,4061.19,5134086
2021-05-24,4071.59,4081.61,4063.83,4071.96,2437199
2021-05-25,4070.37,4082.21,4066.2,4067.27,4466971
2021-05-26,4071.08,4077.8,4046.99,4061.9,4263023
2021-05-27,4052.89,4067.9,4047.73,4058.02,12398022
2021-05-28,4072.74,4099.64,4067.44,4087.09,4932832
2021-05-31,4086.85,4088.83,4060.36,4060.36,2948497
2021-06-01,4077.66,4108.59,4077.15,4098.62,4845881
2021-06-02,4087.19,4104.64,4083.37,4091.82,5887089
2021-06-03,4088.54,4088.55,4056.78,4075.27,5336715
2021-06-04,4079.7,4089.34,4070.85,4087.28,4004602
2021-06-07,4059.39,4111.49,4053.64,4109.46,4414712
2021-06-08,4106.56,4123.06,4103.45,4107.56,5382639
2021-06-09,4109.71,4149.93,4104.18,4149.93,4895260
2021-06-10,4155.48,4174.12,4134.97,4168.36,5053287
2021-06-11,4183.77,4192.73,4167.81,4190.07,4492350
2021-06-14,4202.69,4223.89,4196.26,4220.84,4652269
2021-06-15,4233.59,4241.77,4218.45,4221.19,5093137
2021-06-16,4219.54,4235.34,4208.02,4226.29,6093045
2021-06-17,4204.12,4209.72,4183.05,4204.39,5557277
2021-06-18,4196.37,4214.25,4133.16,4137.78,14719568
2021-06-21,4116.39,4156.25,4096.09,4154.77,5686471
2021-06-22,4160.31,4165.79,4141.9,4155.82,4398198
2021-06-23,4155.45,4159.51,4112.46,4112.46,5016890
2021-06-24,4124.75,4156.79,4120.77,4149.61,5494698
2021-06-25,4154.58,4182.57,4148.77,4179.93,4903796
2021-06-28,4176.06,4186.47,4152.77,4154.38,4403115
2021-06-29,4154.86,4181.22,4152.04,4158.45,4949608
2021-06-30,4155.81,4161.8,4114.6,4125.95,7715828
2021-07-01,4144.32,4169.61,4127.88,4166.4,4969071
2021-07-02,4188.48,4191.52,4164.12,4170.89,4606875
2021-07-05,4181.33,4182.26,4158.12,4173.92,3079009
2021-07-06,4165.76,4182.35,4151.83,4159.25,5180746
2021-07-07,4171.78,4186.07,4158.32,4177.42,4679075
2021-07-08,4155.71,4158.61,4110.07,4118.52,6286424
2021-07-09,4145.87,4183.51,4139.1,4183.51,5086567
2021-07-12,4190.01,4211.19,4169.53,4210.14,4259386
2021-07-13,4215.34,4220.28,4195.34,4211.77,5067632
2021-07-14,4200.46,4203.5,4183.56,4189.77,3999092
2021-07-15,4175.91,4175.91,4142.67,4149.53,6706840
2021-07-16,4163.28,4171.64,4129.29,4155.08,6109785
2021-07-19,4133.57,4134.65,4059.75,4085.34,7024821
2021-07-20,4102.83,4128.68,4088.1,4119.12,5665953
2021-07-21,4135.95,4204.79,4135.95,4200.05,5935359
2021-07-22,4215.91,4256.84,4215.86,4218.7,4781452
2021-07-23,4236.2,4246.55,4219.41,4230.56,4422110
2021-07-26,4216.7,4237.54,4203.02,4237.31,5179904
2021-07-27,4225.69,4232.9,4200.44,4210.56,4578242
2021-07-28,4214.11,4235.67,4199.55,4234.06,4535955
2021-07-29,4218.66,4234.22,4199.37,4219.24,8119612
2021-07-30,4195.47,4231.08,4193.04,4200.47,8415847
2021-08-02,4220.96,4229.48,4206.6,4227.28,5397500
2021-08-03,4221.31,4238.91,4216.27,4235.64,5473677
2021-08-04,4253.96,4273.93,4247.83,4266.96,4569635
2021-08-05,4255.18,4296.62,4245.03,4293.22,5406015
2021-08-06,4287.64,4306.96,4281.93,4302.82,4961947
2021-08-09,4297.85,4321.87,4296.13,4316.41,4234379
2021-08-10,4320.4,4341.63,4317.06,4329.13,4414962
2021-08-11,4333.86,4342.47,4325.91,4339.95,5055871
2021-08-12,4336.9,4350.59,4336.01,4349.07,4719890
2021-08-13,4342.52,4362.04,4338.76,4361.97,4294607
2021-08-16,4334.57,4342.51,4323.55,4338.35,4129865
2021-08-17,4322.18,4326.59,4306.49,4323.32,4659914
2021-08-18,4321.11,4342.68,4320.95,4342.24,3995397
2021-08-19,4294.06,4298.01,4247.59,4273.26,5726824
2021-08-20,4266.35,4277.34,4234.3,4277.34,4785865
2021-08-23,4300.78,4318.87,4281.08,4316.37,3723199
2021-08-24,4334.65,4343.39,4319.07,4328.31,3774614
2021-08-25,4335,4347.44,4321.96,4323.96,3892440
2021-08-26,4306.17,4324.07,4300.3,4311.35,4089369
2021-08-27,4298.73,4321.73,4292.97,4318.44,3645185
2021-08-30,4321.23,4322.88,4301.58,4315.9,2626908
2021-08-31,4317.95,4333.62,4301.69,4308.92,8222472
2021-09-01,4324.48,4337.39,4304.55,4322.24,5522112
2021-09-02,4323.73,4351.84,4321.13,4336.61,5227354
2021-09-03,4329.88,4336.56,4288.8,4303.9,4505088
2021-09-06,4310.6,4319.82,4301.19,4314.66,3543456
2021-09-07,4305.81,4315.35,4289.38,4294.47,4681259
2021-09-08,4271.74,4271.74,4225.12,4229.81,5864605
2021-09-09,4193.82,4226.65,4181.48,4215.88,6210484
2021-09-10,4220.49,4222.94,4176.77,4178,5536863
2021-09-13,4191.73,4208.36,4183.95,4189.76,4359508
2021-09-14,4186.55,4198.95,4167.29,4172.77,4673604
2021-09-15,4170.56,4174.64,4123.26,4125.09,5933163
2021-09-16,4141.78,4169.43,4141.78,4150.92,6171136
2021-09-17,4174.7,4198.79,4130.57,4133.21,11599632
2021-09-20,4085.88,4093.16,4051.12,4079.04,7163450
2021-09-21,4074.74,4126.6,4074.04,4111.57,5161919
2021-09-22,4138.96,4144.3,4125.86,4139.58,4411739
2021-09-23,4163.88,4189.1,4162.85,4172.31,5255552
2021-09-24,4166.89,4171.05,4137.17,4138.92,4308173
2021-09-27,4166.34,4189.04,4161.25,4177.29,6250228
2021-09-28,4174.18,4175.51,4124.07,4124.07,6437737
2021-09-29,4134.13,4152.73,4114.31,4125.85,6205170
2021-09-30,4151.6,4171.17,4138.94,4158.89,8852851
2021-10-01,4102.86,4145.95,4096.42,4137.31,6490138
2021-10-04,4123.88,4143.51,4113.89,4116.92,4962406
2021-10-05,4121.62,4145.41,4119.86,4145.06,5323814
2021-10-06,4115.04,4115.04,4063.04,4100.05,7230593
2021-10-07,4136.55,4161.32,4127.82,4152.4,6640709
2021-10-08,4149.97,4163.64,4145.07,4145.07,5539786
2021-10-11,4132.93,4161.33,4128.18,4161.33,5068802
2021-10-12,4120.31,4167.81,4118.87,4159.81,5712476
2021-10-13,4152.15,4178.1,4143.62,4166.5,5647501
2021-10-14,4186.93,4208.76,4169.82,4203.02,5291395
2021-10-15,4215.77,4219.34,4190.96,4205.3,6319475
2021-10-18,4174.18,4198.8,4162.58,4178.35,5334355
2021-10-19,4183.94,4202.6,4175.76,4200.56,4552770
2021-10-20,4202.33,4232.25,4202.33,4221.06,4867520
2021-10-21,4190.55,4201.54,4180.76,4197.2,4804016
2021-10-22,4203.59,4232.76,4200.88,4217.69,4735368
2021-10-25,4224.04,4232.29,4199.93,4219.63,4516705
2021-10-26,4217.06,4241.67,4215.41,4220.94,5168132
2021-10-27,4212.29,4230.25,4202,4210.42,5882939
2021-10-28,4225.29,4284.06,4225.29,4283.81,10830706
2021-10-29,4268.97,4296.93,4259.44,4278.48,8036360
2021-11-01,4297.9,4314.27,4284.62,4306.19,5693625
2021-11-02,4301.62,4332.92,4298.39,4332.92,4495212
2021-11-03,4326.58,4369.23,4324.74,4369.23,5119283
2021-11-04,4387.69,4404.33,4372.32,4402.32,6878003
2021-11-05,4395.32,4413.91,4385.57,4385.57,5488526
2021-11-08,4387.06,4399.74,4378.46,4383.83,4792888
2021-11-09,4383.81,4402.06,4372.94,4388.9,4128381
2021-11-10,4390.55,4395.94,4373.42,4380.69,5968026
2021-11-11,4371.5,4373.89,4348.61,4372.65,4919341
2021-11-12,4365.27,4367.23,4319,4330.95,5602955
2021-11-15,4292.9,4325.47,4292.83,4325.47,4885523
2021-11-16,4324.95,4324.95,4299.23,4301.09,5736701
2021-11-17,4294.03,4302.04,4281.43,4285.61,6300836
2021-11-18,4291.23,4303.15,4263.8,4278,6426126
2021-11-19,4282.09,4282.12,4221.33,4231.19,8401192
2021-11-22,4233.45,4234.85,4190.95,4203.53,6254087
2021-11-23,4178.42,4188.58,4141.95,4152.11,6333365
2021-11-24,4159.06,4205.91,4159.06,4205.06,6526641
2021-11-25,4212.24,4240.91,4205.87,4237.54,4900432
2021-11-26,4111.64,4163.99,4097.01,4126.73,10773578
2021-11-29,4165.14,4179.35,4136.61,4139.68,6887581
2021-11-30,4094.61,4141.56,4094.61,4113.4,13783048
2021-12-01,4136.25,4157.97,4130.09,4154.97,6451431
2021-12-02,4146.88,4175.47,4121.72,4158.02,6862840
2021-12-03,4181.13,4184.82,4117.03,4123.99,5892277
2021-12-06,4145.64,4184.51,4130.42,4182.55,5426161
2021-12-07,4211.84,4237.51,4207.03,4227.56,7294483
2021-12-08,4210.58,4238.8,4185.22,4186.86,8040933
2021-12-09,4205.63,4213.29,4174.6,4184.18,6654853
2021-12-10,4171.66,4178.96,4148.22,4160.17,4669336
2021-12-13,4166.36,4184.09,4141.67,4145.37,6269012
2021-12-14,4163.87,4184.97,4114.68,4121.78,6206500
2021-12-15,4104.84,4131.52,4097.68,4122.01,7171214
2021-12-16,4188.6,4192.28,4161.65,4168.98,8216645
2021-12-17,4151.19,4176.48,4131.04,4171.16,14643179
2021-12-20,4101.09,4180.37,4100.75,4162.44,6707798
2021-12-21,4196.38,4230.36,4196.38,4225.59,4930547
2021-12-22,4228.35,4241.27,4215.82,4241.27,3797874
2021-12-23,4246.97,4273.02,4240.16,4266.97,3767452
2021-12-24,4263.52,4272.22,4262.09,4264.44,816566
2021-12-27,4261.28,4290.88,4258.19,4285.23,2766610
2021-12-28,4284.52,4313.4,4284.52,4303.56,2940215
2021-12-29,4304.37,4320.4,4282.9,4298.83,3680372
2021-12-30,4299.15,4320.14,4299.15,4315.14,3108037
2021-12-31,4305.44,4320.66,4302.43,4310.15,1458375
2022-01-03,4325.28,4342.94,4322.05,4335.28,5273390
2022-01-04,4355.21,4368.36,4337.07,4362.21,5675360
2022-01-05,4361.72,4371.56,4344.62,4344.62,5195370
2022-01-06,4297.44,4317.71,4289.49,4308.6,5149713
2022-01-07,4309.79,4317.93,4278.34,4306.37,5385116
2022-01-10,4298.06,4303.93,4248.5,4250.79,6122140
2022-01-11,4274.26,4299.05,4261.53,4271.23,5037586
2022-01-12,4278.89,4280.61,4251,4264.18,5534342
2022-01-13,4232.85,4266.62,4230.36,4257.13,6825478
2022-01-14,4234.37,4261.82,4230.74,4245.85,7143540
2022-01-17,4247.05,4259.48,4222.01,4249.63,6398533
2022-01-18,4239.43,4239.43,4205.82,4219.86,6813521
2022-01-19,4200.59,4226.26,4179.35,4210.74,8195188
2022-01-20,4206.21,4218.48,4180.79,4218.48,5715083
2022-01-21,4174.89,4186.26,4129.75,4148.79,7405148
2022-01-24,4119.31,4128.51,3993.42,3993.65,8837038
2022-01-25,4014.79,4044.69,3985,4029.86,7103118
2022-01-26,4057.25,4106.6,4051.32,4080.15,6828885
2022-01-27,4040.55,4123.13,4032.85,4105.45,7657713
2022-01-28,4093.7,4093.7,4010.6,4047.55,7348508
2022-01-31,4089.91,4092.83,4047.74,4071.93,8233969
2022-02-01,4094.14,4117.04,4094.14,4110.47,6067964
2022-02-02,4137.54,4161.81,4123.02,4123.02,5761467
2022-02-03,4115.79,4119.45,4066.92,4066.92,6326138
2022-02-04,4080.96,4081.35,3985.98,4010.43,6636340
2022-02-07,4048.36,4055.57,3993.62,4039.15,5706479
2022-02-08,4039.03,4073.09,4033.55,4060.2,6082929
2022-02-09,4084.79,4113.17,4083.05,4103.97,6265827
2022-02-10,4126.77,4141.4,4100.86,4122.7,7422065
2022-02-11,4093.01,4106.46,4070.37,4080.41,6382809
2022-02-14,4010.99,4016.69,3955.9,4004.89,7554518
2022-02-15,3987.63,4073.11,3983.44,4067.53,6723358
2022-02-16,4092.5,4129.74,4085.93,4106.15,6699636
2022-02-17,4115.17,4116.78,4058.07,4069.47,6969571
2022-02-18,4068.43,4090.74,4038.53,4045.1,7443132
2022-02-21,4066.65,4067.63,3952.34,3969.13,5978144
2022-02-22,3881.89,3986.79,3879.97,3959.15,6984131
2022-02-23,3976.16,4046.62,3965.36,3973.23,7113614
2022-02-24,3850.26,3947.1,3827.58,3898.38,12299834
2022-02-25,3940.8,4073.43,3930.31,4061.17,10500942
2022-02-28,3983.61,4019.42,3974.67,4014.02,21351788
2022-03-01,4014.62,4023.57,3933.62,3937.92,10145115
2022-03-02,3934.71,3984.94,3904.71,3958.1,9713686
2022-03-03,3943.02,3979.17,3871.4,3874.66,7813032
2022-03-04,3840.99,3852.92,3760.43,3760.43,9384181
2022-03-07,3665.19,3741.01,3567.23,3682.48,13617416
2022-03-08,3660.58,3786.07,3657.81,3672.45,11485818
2022-03-09,3758.27,3884.78,3758.27,3884.78,11211610
2022-03-10,3896.93,3901.92,3827.61,3847.08,8011294
2022-03-11,3869.48,3979.2,3855.4,3899.24,7655022
2022-03-14,3932.69,3987.18,3932.69,3969.57,7816849
2022-03-15,3948.58,3972.96,3902.23,3961.16,8144020
2022-03-16,4031.29,4102.49,4026.76,4085.71,9770416
2022-03-17,4108.67,4128.06,4075.62,4110.78,7338038
2022-03-18,4107.71,4147.45,4059.67,4147.45,21373933
2022-03-21,4131.42,4145.01,4116.71,4129.55,6666473
2022-03-22,4140.67,4168.85,4139.02,4168.85,6146297
2022-03-23,4181.33,4186.99,4120.72,4129.19,6032173
2022-03-24,4140.81,4151.52,4092.83,4114.12,6780132
2022-03-25,4123.29,4138.83,4101.62,4119.42,4984108
2022-03-28,4125.73,4175.02,4124.97,4130.93,5944990
2022-03-29,4173.18,4212,4167.63,4197.51,6739152
2022-03-30,4191.43,4198.89,4162.21,4198.89,5451956
2022-03-31,4204.77,4209.81,4158.78,4158.78,6673004
2022-04-01,4178.32,4210.32,4163.23,4200.01,5260313
2022-04-04,4210.07,4229.53,4190.21,4227.34,5857513
2022-04-05,4228.93,4253.68,4215.7,4242.8,6055556
2022-04-06,4237.32,4237.32,4144.6,4161.14,7412256
2022-04-07,4177.16,4216.46,4157.13,4163.15,6955729
2022-04-08,4191,4221.39,4185.86,4221.39,5230125
2022-04-11,4198.58,4213.13,4178.9,4188,5364703
2022-04-12,4139.71,4195.09,4124.87,4185.03,6322354
2022-04-13,4168.89,4193.82,4163.95,4192.13,4882327
2022-04-14,4193.51,4220.68,4187.39,4216.29,5288778
2022-04-19,4208.3,4215.78,4182.38,4210.15,5569088
2022-04-20,4216.97,4266.54,4212.37,4257.66,6990863
2022-04-21,4257.51,4294.25,4255.05,4266.01,6308797
2022-04-22,4212.04,4238.68,4187.41,4187.41,6079704
2022-04-25,4117.96,4140.02,4095.03,4124.27,5916402
2022-04-26,4163.53,4175.29,4112.08,4112.08,6535016
2022-04-27,4089.41,4130.14,4056.34,4107.13,6474747
2022-04-28,4124.5,4143.53,4073.82,4092.72,6738608
2022-04-29,4120.08,4146.45,4099.45,4106.37,7214290
2022-05-02,4068.38,4085.71,3891.44,4058.74,6989433
2022-05-03,4071.77,4090.32,4053.94,4077.81,6065899
2022-05-04,4090.9,4109.98,4058.28,4065.34,8307480
2022-05-05,4137.06,4155.17,4094.14,4097.2,8003405
2022-05-06,4078.28,4090.39,3987.67,4021.28,7997300
2022-05-09,3993.61,4015.96,3883.77,3883.77,6288087
2022-05-10,3866.08,3956,3858.47,3901.59,6818748
2022-05-11,3927.79,3960.55,3893.24,3958.3,7198188
2022-05-12,3888.86,3944.31,3862.82,3930.21,6650666
2022-05-13,3972.13,3974.9,3902.5,3944.56,7186605
2022-05-16,3931.18,3970,3909.31,3967.83,6099042
2022-05-17,3983.94,4024.38,3976.26,4012.77,5357053
2022-05-18,4018.75,4031.77,3962.92,3967.23,6448312
2022-05-19,3918.66,3926.85,3872.52,3892.73,7033547
2022-05-20,3928.73,3952.53,3912.31,3923.17,6169553
2022-05-23,3965.89,3967.22,3906.06,3938.45,5805211
2022-05-24,3896.17,3945.63,3892.83,3892.83,5628587
2022-05-25,3919.04,3936.94,3875.11,3912.25,5495578
2022-05-26,3915.08,3934.72,3911.49,3915.89,4303952
2022-05-27,3924.42,3945.31,3907.27,3945.31,5251917
2022-05-30,3964.45,3985.49,3940.43,3947.73,4535984
2022-05-31,3943.92,3943.92,3890.08,3894.33,32489396
2022-06-01,3911.67,3914.89,3849.67,3854.14,5853110
2022-06-02,3874.92,3892.72,3837.92,3857.77,4230703
2022-06-03,3892.13,3897.21,3870.59,3881.51,4195479
2022-06-06,3907.35,3925.71,3887.48,3919.37,3799544
2022-06-07,3894.99,3907.8,3873.21,3905.12,5249302
2022-06-08,3918.49,3921.4,3872.77,3901.04,5701441
2022-06-09,3881.83,3893.32,3841.97,3852.71,5670280
2022-06-10,3831.01,3831.01,3745.63,3770.25,7545544
2022-06-13,3727.87,3738.14,3696.01,3712.41,6934198
2022-06-14,3744.39,3755.53,3664.58,3677.19,7186400
2022-06-15,3704.42,3766.29,3684.88,3756.3,7616815
2022-06-16,3729.78,3734.01,3638.28,3650.77,7331837
2022-06-17,3660.92,3744.53,3647.97,3714.34,16468550
2022-06-20,3721.07,3732.52,3699.17,3722.42,4815994
2022-06-21,3739.7,3762.63,3729.31,3736.32,5473485
2022-06-22,3699.07,3713.17,3651.73,3702.81,8766338
2022-06-23,3691.67,3691.75,3637.63,3647.22,6718965
2022-06-24,3658.12,3701.65,3640.81,3685.55,6904855
2022-06-27,3720.32,3748.63,3710.87,3738.5,5799670
2022-06-28,3761.22,3786.05,3741.54,3746.07,6083343
2022-06-29,3721.05,3735.84,3689.48,3726.25,5826306
2022-06-30,3691.18,3697.15,3647.9,3682.07,9070075
2022-07-01,3662.2,3720.39,3648.33,3708.26,5820334
2022-07-04,3740.12,3745.59,3689.53,3693.91,3610913
2022-07-05,3726.18,3741.87,3654.14,3663.02,7098382
2022-07-06,3702.35,3734.84,3689.41,3711.71,7025676
2022-07-07,3721.45,3770.23,3712.33,3768.53,7578052
2022-07-08,3761.6,3804.36,3745.8,3785.46,6594893
2022-07-11,3745.47,3804.77,3743.89,3772.62,5339574
2022-07-12,3737.84,3747.84,3715.88,3738.88,5960381
2022-07-13,3736.28,3738.98,3686.38,3719.41,6307314
2022-07-14,3699.66,3717.87,3650.73,3669.66,5910061
2022-07-15,3674.37,3706.35,3664.11,3703.76,5581304
2022-07-18,3727.43,3775.9,3723.19,3750.69,5403337
2022-07-19,3715.45,3790.11,3708.26,3790.11,6226608
2022-07-20,3801.14,3814.99,3769.24,3773.9,5198811
2022-07-21,3757.27,3780.78,3724.71,3759.97,5542845
2022-07-22,3746.15,3770.82,3735.27,3738.95,6005675
2022-07-25,3718.96,3759.34,3714.02,3744.99,5348740
2022-07-26,3742.6,3750.54,3718.41,3741.26,4719120
2022-07-27,3754.01,3767.93,3734.82,3752.04,4848171
2022-07-28,3778.55,3812.44,3711.98,3759.28,7423313
2022-07-29,3767.85,3819.33,3765.94,3796.84,7338631
2022-08-01,3799.24,3799.24,3734.45,3734.45,5322673
2022-08-02,3717.6,3725.15,3695.88,3721.19,5719924
2022-08-03,3712.79,3790.93,3712.15,3786.08,5883748
2022-08-04,3787.34,3804.01,3773.1,3775.27,4596909
2022-08-05,3786.92,3791.69,3750.36,3763.05,4775742
2022-08-08,3790.59,3813.85,3771.47,3798.91,3854987
2022-08-09,3796.18,3818.89,3790.52,3811.29,4245404
2022-08-10,3798.02,3858.03,3791.12,3837.9,4373912
2022-08-11,3854.66,3857.21,3833.82,3839.96,4076246
2022-08-12,3843.59,3881.94,3841.5,3844.21,4308629
2022-08-15,3859.83,3871.64,3840.3,3866.09,3009623
2022-08-16,3874.92,3890.61,3846.98,3858.62,3977864
2022-08-17,3861.46,3869.7,3816.69,3820.65,4781846
2022-08-18,3818.25,3825.74,3795.76,3804.09,4223886
2022-08-19,3781.11,3787,3764.42,3769.74,5041768
2022-08-22,3764.16,3766.89,3713.77,3736.6,5202922
2022-08-23,3720.52,3736.58,3693.08,3703.38,5419284
2022-08-24,3697.18,3733.2,3685.75,3732.37,4677560
2022-08-25,3748.81,3765.17,3726.07,3732.03,4220267
2022-08-26,3738.49,3740.5,3661.79,3663.47,5166277
2022-08-29,3629.4,3650.64,3619.91,3641.91,4502609
2022-08-30,3652.53,3679.39,3627.33,3629.34,4959578
2022-08-31,3649.95,3655.12,3585.84,3585.84,9764446
2022-09-01,3561.07,3562.43,3511.51,3533.13,6194051
2022-09-02,3565.72,3619.52,3547.09,3614.82,5375778
2022-09-05,3544.47,3575.05,3539.19,3567.72,4277844
2022-09-06,3574.79,3611.21,3549.3,3572.76,4342060
2022-09-07,3548.69,3583.37,3543.22,3577.06,5437024
2022-09-08,3606.31,3634.28,3576.28,3623.21,5007780
2022-09-09,3638.05,3690.26,3638.05,3663.38,4706328
2022-09-12,3672.51,3722.45,3672.51,3722.45,5762709
2022-09-13,3724.22,3739.75,3637.71,3639.58,6949566
2022-09-14,3624.08,3644.4,3594.79,3606.4,8659287
2022-09-15,3603.08,3622.16,3594.63,3604.44,5538470
2022-09-16,3575.57,3596.24,3572.55,3592.32,14177889
2022-09-19,3579.74,3598.48,3557.04,3582.72,4084844
2022-09-20,3601.1,3618.99,3545.9,3549.95,5714451
2022-09-21,3535.99,3566.93,3533.94,3558.42,5083174
2022-09-22,3499.95,3536.17,3493.18,3499.15,4881700
2022-09-23,3487.49,3495.33,3401.13,3420.99,6662602
2022-09-26,3383.46,3419.92,3373.93,3389.04,6446856
2022-09-27,3410.55,3441.1,3387.03,3390.9,6036796
2022-09-28,3354.53,3388.9,3310.68,3387.62,7454732
2022-09-29,3358.69,3358.69,3302.74,3324.99,8199727
2022-09-30,3337.17,3372.58,3337.17,3370.21,8336507
2022-10-03,3329.82,3377.24,3288.16,3374.94,7075214
2022-10-04,3419.56,3478.72,3417.92,3478.72,6667441
2022-10-05,3466.67,3485.55,3433.08,3446.5,5693843
2022-10-06,3467.57,3477.3,3419.53,3434.81,5455842
2022-10-07,3421.48,3430.33,3364.42,3366.12,6116467
2022-10-10,3343.87,3388.74,3339.78,3363.53,5012061
2022-10-11,3348.42,3355.95,3309.53,3345.31,5525502
2022-10-12,3336.95,3336.95,3304.7,3313.82,6555709
2022-10-13,3301.31,3353.58,3269.91,3346.8,6563272
2022-10-14,3396.61,3430.56,3378.14,3387.1,7070258
2022-10-17,3390.3,3457.32,3378,3454.1,5415988
2022-10-18,3478.86,3513.37,3476.26,3484.01,5489893
2022-10-19,3501.41,3503.29,3441.83,3441.83,5155317
2022-10-20,3420.46,3447.3,3397.56,3440.93,6069446
2022-10-21,3427.22,3457.13,3402.1,3448.63,5762118
2022-10-24,3482.69,3505.39,3457.52,3495.19,5794601
2022-10-25,3516.61,3540.32,3482.38,3540.32,5912676
2022-10-26,3524.9,3533.56,3497.34,3533.56,7769797
2022-10-27,3541.79,3577.97,3516.21,3527.26,7940212
2022-10-28,3512.39,3553.63,3509.28,3553.63,7056373
2022-10-31,3561.33,3572.39,3544.39,3567.43,6020566
2022-11-01,3589.12,3625.5,3579.91,3589.65,6600912
2022-11-02,3585.52,3585.6,3544.72,3553.44,6954304
2022-11-03,3520.62,3534.46,3495.64,3532.49,5042574
2022-11-04,3553.96,3624.41,3552.29,3602.53,7672729
2022-11-07,3586.17,3627.88,3578.25,3616.18,6355618
2022-11-08,3606.81,3636.42,3598.77,3630.72,5367068
2022-11-09,3607.29,3614.41,3569.85,3607.11,5686065
2022-11-10,3585.43,3684.06,3581.09,3671.8,9755454
2022-11-11,3680.43,3686.92,3648.15,3662.94,7822972
2022-11-14,3671.21,3689.22,3651.98,3671.77,5700331
2022-11-15,3673.74,3685.47,3650.01,3667.12,6681121
2022-11-16,3656.57,3659.02,3612.71,3613.08,6400079
2022-11-17,3621.7,3631.94,3571.6,3599.84,4941816
2022-11-18,3613.22,3651.97,3601.55,3651.97,5988008
2022-11-21,3639.83,3653.55,3620.66,3643.88,5351985
2022-11-22,3645.89,3662.95,3628.31,3651.22,5028530
2022-11-23,3666.55,3667.56,3638.13,3655.32,5418501
2022-11-24,3662.44,3701.57,3659.93,3701.57,5175991
2022-11-25,3703.46,3712.81,3692.52,3707.95,4153945
2022-11-28,3697.44,3714.63,3682.06,3682.06,6801529
2022-11-29,3681.13,3684.86,3656.93,3659.13,7562152
2022-11-30,3685.29,3699.2,3667.25,3684.98,30368193
2022-12-01,3705.53,3715.78,3676.63,3697.81,8093263
2022-12-02,3686.33,3754.22,3683.84,3754.22,7822588
2022-12-05,3747.03,3765.68,3732.25,3733.99,7769152
2022-12-06,3729.71,3759.35,3714.88,3731.2,7182405
2022-12-07,3705.39,3723,3699.85,3706.62,7684409
2022-12-08,3702.59,3710.52,3670.21,3692.6,5766192
2022-12-09,3704.29,3722.7,3685.74,3721.33,6092202
2022-12-12,3709.94,3725.18,3687.16,3696.17,6206123
2022-12-13,3703.28,3776.23,3688.72,3749.83,7916556
2022-12-14,3730.97,3757.11,3719.87,3755.58,8344728
2022-12-15,3731.97,3747.81,3702.3,3714.06,9293350
2022-12-16,3704.63,3709.03,3639.46,3658.15,18088966
2022-12-19,3660.87,3692.61,3659.91,3671.3,5419813
2022-12-20,3645.93,3678.65,3631.46,3671.37,5400773
2022-12-21,3684.94,3742.72,3677.25,3741.2,6749300
2022-12-22,3746.23,3759.59,3713.32,3723.15,4500909
2022-12-23,3729.9,3751.67,3716.19,3725.83,3119609
2022-12-27,3747.33,3748.54,3715.86,3717.67,2767568
2022-12-28,3723.16,3727.31,3705.04,3708.49,3662146
2022-12-29,3699.79,3746.44,3690.13,3745.68,3608719
2022-12-30,3731.59,3734.93,3701.17,3701.17,3611031
2023-01-02,3726.8,3757.5,3723.94,3753.22,2410176
2023-01-03,3749.38,3807.24,3749.19,3789.06,5210624
2023-01-04,3784.08,3829.05,3782.92,3820.39,5927380
2023-01-05,3818.02,3827.59,3803.98,3809.57,5840271
2023-01-06,3819.72,3853.45,3805.66,3846.55,4805702
2023-01-09,3857.94,3870.22,3843.01,3856.91,5505016
2023-01-10,3851.3,3854.57,3831.67,3847.94,5356775
2023-01-11,3859.57,3904.24,3853.32,3899.13,7075720
2023-01-12,3905.11,3924.86,3895.68,3918.58,6472934
2023-01-13,3915.43,3949.34,3914.96,3940.32,5784234
2023-01-16,3944.04,3958.62,3933.5,3951.79,4600576
2023-01-17,3950.53,3962.29,3928.65,3954.16,6268198
2023-01-18,3959.59,3959.59,3918.24,3920.3,6764502
2023-01-19,3893.34,3911.47,3849.32,3849.32,6508508
2023-01-20,3873.13,3883.07,3860.64,3861.45,6055303
2023-01-23,3883.65,3898.47,3869.14,3889.84,3954596
2023-01-24,3896.33,3900.07,3867.47,3882.65,5423466
2023-01-25,3876.26,3877.88,3840.47,3855.7,3992602
2023-01-26,3864.74,3875.74,3855.6,3860.91,4622757
2023-01-27,3868.54,3868.54,3838.5,3863.11,5068523
2023-01-30,3848.07,3859.44,3826.95,3854.26,5194573
2023-01-31,3840.38,3860.53,3821.59,3860.53,6980587
2023-02-01,3863.26,3881.67,3844.98,3855.46,5813769
2023-02-02,3863.35,3914.23,3859.4,3912.08,6584624
2023-02-03,3896.94,3907.65,3878.29,3907.65,5775514
2023-02-06,3880.62,3888.97,3855.67,3888.97,4823840
2023-02-07,3898.02,3901.98,3860.1,3873.24,5231136
2023-02-08,3897.81,3921.97,3888.5,3901.69,4896361
2023-02-09,3918.41,3943.56,3916.27,3922.01,6034905
2023-02-10,3908.62,3915.97,3860.84,3887.49,6448984
2023-02-13,3898.3,3903.25,3886.87,3896.88,4246723
2023-02-14,3908.95,3927.58,3889.53,3892.94,4463000
2023-02-15,3884.09,3922.3,3882.66,3918.74,4863283
2023-02-16,3923.88,3941.34,3894.35,3915.89,5100511
2023-02-17,3884.74,3919.17,3864.54,3919.02,5194818
2023-02-20,3929.18,3938.11,3908.69,3927.08,3614073
2023-02-21,3915.42,3928.98,3891.96,3901.11,4910191
2023-02-22,3888.52,3905.33,3862.8,3889.4,6299080
2023-02-23,3892.41,3905.31,3875.63,3888.52,5859800
2023-02-24,3889.4,3902.14,3857.01,3859.5,7075635
2023-02-27,3883.64,3920.28,3883.35,3908.45,4487930
2023-02-28,3886.47,3924.51,3883.61,3902.21,8747305
2023-03-01,3904.8,3910.31,3874.97,3879.87,5880099
2023-03-02,3842.87,3877.01,3835.69,3856.39,6512612
2023-03-03,3868.48,3893.01,3868.48,3885.05,5243880
2023-03-06,3893.82,3894.35,3878.74,3881.94,5790056
2023-03-07,3879.38,3892.97,3850.9,3852.26,6218806
2023-03-08,3831.54,3849.32,3817.64,3849.32,7129357
2023-03-09,3844.18,3844.45,3815.13,3822.72,5722477
2023-03-10,3752.99,3779.88,3730.57,3746.75,8329924
2023-03-13,3747.14,3747.14,3618.41,3660,9287983
2023-03-14,3670.23,3740.42,3657.39,3728.72,8198447
2023-03-15,3734.81,3746.66,3619.91,3629.91,10726904
2023-03-16,3686.54,3694.46,3598.61,3652.55,10085235
2023-03-17,3668.22,3693.15,3586.32,3602.8,34736492
2023-03-20,3582.58,3645.12,3523.14,3630.99,8295903
2023-03-21,3665.4,3709.51,3661.77,3685.24,8036131
2023-03-22,3676.39,3688.54,3663.97,3666.07,6386447
2023-03-23,3647.08,3661.14,3620.24,3657.72,5985959
2023-03-24,3644.63,3644.63,3589.32,3626.44,6599877
2023-03-27,3671.92,3684.57,3643.25,3663.33,4626758
2023-03-28,3689.28,3692.31,3639.6,3667.16,5812056
2023-03-29,3708.16,3746.61,3690.86,3744.81,7659851
2023-03-30,3764.54,3796,3764.54,3777.44,6164140
2023-03-31,3778.21,3800.87,3764.85,3793.19,9178642
2023-04-03,3796.7,3803.24,3780.75,3783.43,5837206
2023-04-04,3790.97,3799.55,3762.73,3763.92,4965370
2023-04-05,3734.54,3774.59,3734.54,3769.75,5725886
2023-04-06,3777.57,3808.82,3777.57,3807.06,5402704
2023-04-11,3815.81,3824,3806.92,3817.13,5991226
2023-04-12,3812.79,3826.32,3790.61,3801.69,5914860
2023-04-13,3801.47,3817.02,3793.57,3812.93,4961555
2023-04-14,3824.72,3846.89,3822.16,3838.12,5588011
2023-04-17,3850.35,3863.31,3838.53,3849.52,5080402
2023-04-18,3854.58,3860.96,3827.84,3831.31,5078243
2023-04-19,3822.28,3840.42,3805.49,3838.4,5332138
2023-04-20,3834.35,3841.45,3819.24,3824.19,4980924
2023-04-21,3821.79,3826.76,3810.69,3826.3,5311639
2023-04-24,3820.87,3837.74,3820.51,3832.59,4760569
2023-04-25,3814.4,3828.48,3796.49,3825.77,5988673
2023-04-26,3804.95,3815.6,3782.22,3795.6,6300816
2023-04-27,3784.77,3787.75,3766.22,3779.42,4936314
2023-04-28,3784.48,3801.89,3756.62,3801.81,7440824
2023-05-02,3809.06,3815.59,3759.33,3760.41,6946986
2023-05-03,3769.53,3775.21,3757.41,3770.88,5546081
2023-05-04,3761.92,3773.69,3712.71,3737.39,6450705
2023-05-05,3759.63,3801.07,3749.47,3799.88,5902096
2023-05-08,3800.54,3805.96,3784.36,3805.96,4351024
2023-05-09,3788.76,3788.76,3748.9,3767.41,5443682
2023-05-10,3771.12,3771.12,3729.78,3737.51,5266602
2023-05-11,3739.09,3758.03,3722.77,3739.83,4495771
2023-05-12,3747.78,3753.34,3733.7,3741.07,3903360
2023-05-15,3744.15,3750.08,3732.64,3750.08,3877476
2023-05-16,3712.28,3722.27,3670.43,3688.89,5619117
2023-05-17,3696.88,3699.37,3668.79,3681.5,5049180
2023-05-18,3704.55,3724.02,3703.86,3717.3,4708478
2023-05-19,3724.72,3751.65,3710.24,3736.78,4858421
2023-05-22,3737.42,3749.17,3717.86,3736.57,4413150
2023-05-23,3725.65,3742.96,3720.44,3731.41,4325141
2023-05-24,3702.28,3702.28,3648.84,3656.28,6033938
2023-05-25,3659.67,3659.67,3626.47,3627.07,5491484
2023-05-26,3626.98,3660.44,3606.25,3652.16,4400704
2023-05-29,3669.03,3669.03,3629.82,3641.37,2118817
2023-05-30,3642.32,3642.59,3579.96,3582.9,5350836
2023-05-31,3544.34,3567.84,3530.29,3536.79,15651134
2023-06-01,3557.53,3566.73,3531.95,3551.92,4942806
2023-06-02,3568.62,3632.83,3567.18,3632.83,6051712
2023-06-05,3643.72,3648.01,3632.19,3634.52,4546205
2023-06-06,3623.56,3662.55,3623.01,3656.9,4447612
2023-06-07,3650.04,3665.43,3637.98,3650.23,4418461
2023-06-08,3647.52,3666.18,3637.05,3641.39,4432753
2023-06-09,3646.61,3648.35,3629.81,3639.4,3378753
2023-06-12,3651.1,3659.18,3642.11,3642.11,4558435
2023-06-13,3654.36,3657.19,3630.67,3650.49,5078852
2023-06-14,3653.57,3676.58,3649.47,3665.87,5749078
2023-06-15,3645.98,3659.1,3636.39,3658.54,5284616
2023-06-16,3669.14,3681.84,3658.43,3658.43,14186132
2023-06-19,3637.77,3638.42,3596.72,3596.72,4466560
2023-06-20,3582.68,3604.25,3577.05,3584.67,5069071
2023-06-21,3589.06,3589.06,3555.99,3559.13,4288374
2023-06-22,3533.02,3551.89,3525.28,3547.85,4270421
2023-06-23,3536.51,3550.08,3518.86,3523.37,3983918
2023-06-26,3528.46,3528.58,3503.53,3506.29,4413211
2023-06-27,3507.33,3508.96,3464.06,3479.87,5178122
2023-06-28,3488.19,3492.77,3470.63,3492.77,4614117
2023-06-29,3493.85,3501.86,3483.61,3499.46,4153123
2023-06-30,3501.55,3551.17,3501.55,3543.18,6671357
2023-07-03,3549.15,3565.64,3540.33,3542.34,3888682
2023-07-04,3546.63,3571.76,3541.76,3558.79,3379927
2023-07-05,3541.19,3550.34,3532.54,3550.34,4555711
2023-07-06,3530.52,3539.62,3487.13,3495.58,5485268
2023-07-07,3488.99,3517.08,3485.04,3502.9,4240436
2023-07-10,3487.79,3518.38,3487.38,3507.13,3712294
2023-07-11,3513.85,3540.68,3507.64,3534.85,3983458
2023-07-12,3538.96,3580.64,3530.56,3574.99,5397823
2023-07-13,3569.47,3592.4,3569.17,3571.64,4089245
2023-07-14,3564.64,3584.35,3562.63,3563.35,3335187
2023-07-17,3551.21,3697.32,3551.21,3685.24,3844381
2023-07-18,3681.69,3696.81,3678.63,3694.4,3333589
2023-07-19,3721.16,3764.57,3712.97,3751.4,5776972
2023-07-20,3745.78,3784.9,3745.78,3776.22,4790844
2023-07-21,3774.94,3801.51,3772.14,3797.75,3985433
2023-07-24,3783.78,3807.21,3771.61,3787.64,3441524
2023-07-25,3789.13,3823.25,3785.76,3815.25,3786678
2023-07-26,3809.55,3814.1,3763.84,3791.58,3696801
2023-07-27,3791.34,3820.06,3791.34,3802.65,4859770
2023-07-28,3792.57,3794.25,3771.1,3788.39,4732494
2023-07-31,3748.28,3790.28,3747.27,3776.61,5185664
2023-08-01,3783.39,3791.79,3760.48,3760.48,4808627
2023-08-02,3723.39,3747.21,3704.64,3726.53,5839945
2023-08-03,3733.82,3738.36,3703.16,3714.79,6116229
2023-08-04,3718.59,3731.41,3703.92,3731.41,5007384
2023-08-07,3720.24,3733.43,3705.07,3716.02,3537652
2023-08-08,3689.66,3716.53,3689.51,3699.1,4294359
2023-08-09,3722.93,3726.76,3711.29,3713.75,3184852
2023-08-10,3695.24,3728.58,3690.34,3718.92,5649238
2023-08-11,3709.41,3716.55,3680.98,3684.94,3736811
2023-08-14,3674.62,3696.51,3674.08,3687.05,3146788
2023-08-15,3691.2,3691.2,3651.42,3672.4,3369908
2023-08-16,3661.91,3667.29,3644.18,3644.18,3785091
2023-08-17,3629.39,3642.61,3612.92,3615.56,3746558
2023-08-18,3604.66,3606.82,3563.67,3579.03,3983240
2023-08-21,3582.21,3616.76,3580.43,3596.34,3490645
2023-08-22,3610.48,3639.15,3610.48,3624.7,3431373
2023-08-23,3631.78,3642.95,3614.81,3622.93,3594643
2023-08-24,3639.46,3651.25,3619.41,3619.41,3491295
2023-08-25,3613.99,3642.32,3613.69,3622.42,3057379
2023-08-28,3644.89,3663.99,3639.47,3653.47,2968321
2023-08-29,3661.54,3687.89,3661.54,3685.56,4074318
2023-08-30,3684.68,3695.29,3663.76,3665.36,4262317
2023-08-31,3660.52,3676.84,3656.16,3665.97,9107301
2023-09-01,3663.83,3691.21,3653.64,3682.86,3715027
2023-09-04,3682.22,3685.08,3652.39,3656.7,3015530
2023-09-05,3641.51,3674.43,3641.51,3652.31,3353355
2023-09-06,3647.37,3679.81,3642.36,3673.29,4823438
2023-09-07,3643.46,3668.46,3638.32,3645.47,3818481
2023-09-08,3657.78,3670.82,3632.4,3655.7,4253294
2023-09-11,3666,3691.93,3665.8,3687.96,4463038
2023-09-12,3686.24,3688.07,3661.72,3664.01,4489814
2023-09-13,3649.32,3663.96,3630.59,3640.71,4702701
2023-09-14,3644.39,3692.05,3638.01,3689.75,5220523
2023-09-15,3709.13,3729.23,3706.08,3712.38,13035891
2023-09-18,3704.76,3709.93,3668.1,3674.04,3831497
2023-09-19,3662.43,3685.5,3661.45,3677.75,3932308
2023-09-20,3689.24,3718.61,3685.46,3711,4808872
2023-09-21,3688.72,3696.76,3648.02,3648.02,5570657
2023-09-22,3635.28,3653.57,3632.92,3634.8,4418300
2023-09-25,3620.66,3635.57,3562.12,3580.79,5036284
2023-09-26,3563.15,3569.48,3536.34,3539.81,5535604
2023-09-27,3546.12,3556.06,3514.82,3520.52,3930688
2023-09-28,3518.57,3528.99,3499.09,3519.78,3840805
2023-09-29,3555.16,3575.09,3553.01,3553.01,6665576
2023-10-02,3558.35,3569.16,3499.86,3509.67,4784303
2023-10-03,3493.74,3508.25,3458.97,3461.77,4176209
2023-10-04,3448.9,3486.22,3445.68,3453.94,4280768
2023-10-05,3461.83,3481.02,3448.55,3467.93,3955202
2023-10-06,3473.06,3493.67,3457.22,3490.44,6550959
2023-10-09,3477.72,3490.33,3464.96,3480.05,3346366
2023-10-10,3507.29,3545.78,3507.29,3540.94,4701078
2023-10-11,3525.96,3561.34,3525.96,3548.89,4190926
2023-10-12,3565.85,3576.71,3538.75,3540.39,4618714
2023-10-13,3522.13,3532.24,3504.58,3507.36,5437107
2023-10-16,3521.52,3529.53,3503.75,3518.4,4568417
2023-10-17,3526.81,3568.16,3506.99,3517.95,6891746
2023-10-18,3520.27,3520.45,3459.39,3462.93,6795866
2023-10-19,3446.51,3450.81,3398.58,3398.58,5992113
2023-10-20,3365.79,3380.19,3346.36,3352.93,6071496
2023-10-23,3355.9,3358.33,3309.33,3325.15,4555788
2023-10-24,3319.15,3349.24,3309.39,3340.47,4295026
2023-10-25,3337.68,3341.29,3291.45,3314.34,4922923
2023-10-26,3278.99,3308.37,3271.53,3299.74,5103465
2023-10-27,3307.36,3327.86,3288.83,3290.68,4915647
2023-10-30,3309.67,3318.32,3300.73,3305.14,5000730
2023-10-31,3340.49,3368.96,3336.95,3356.76,6384235
2023-11-01,3364.68,3380.92,3350.91,3377.06,4053645
2023-11-02,3402.77,3475.34,3402.77,3455.08,5522075
2023-11-03,3465.22,3511.18,3465.22,3503.52,5183255
2023-11-06,3510.24,3513.46,3473.83,3474.01,4278196
2023-11-07,3455.82,3474.74,3449.61,3462.94,3608781
2023-11-08,3444.2,3476.43,3444.2,3456.59,5117483
2023-11-09,3436.77,3503.71,3436.77,3478.91,5659280
2023-11-10,3448.25,3450.1,3413.89,3438.86,5273852
2023-11-13,3442.66,3456.64,3432.2,3445.56,4208334
2023-11-14,3453.58,3510.08,3447.51,3507.47,6556989
2023-11-15,3520.2,3547.45,3513.47,3531.2,5715524
2023-11-16,3519.95,3537.17,3506.13,3506.41,4503145
2023-11-17,3511.42,3553.89,3511.42,3534.47,4769333
2023-11-20,3539.95,3544.96,3527.56,3534.77,4310503
2023-11-21,3530.26,3535.07,3515.63,3515.63,4411675
2023-11-22,3524.09,3552.85,3524.09,3546.03,4514739
2023-11-23,3546.92,3570.1,3545.75,3570.1,3785252
2023-11-24,3571.13,3578.37,3562.78,3577.65,3476455
2023-11-27,3575.57,3578.47,3557.9,3560.24,4733156
2023-11-28,3545.85,3547.22,3462.96,3505.19,4768723
2023-11-29,3501.31,3516.74,3500,3511.22,3937285
2023-11-30,3512.05,3534.75,3490.49,3529.02,12648008
2023-12-01,3552.5,3581.12,3545.49,3578.91,4941923
2023-12-04,3576.74,3615.61,3576.74,3593.54,5594322
2023-12-05,3575.98,3630.01,3575.98,3626.88,6442757
2023-12-06,3632.72,3664.11,3630.4,3657.7,4927156
2023-12-07,3643.36,3663.58,3632.28,3656.9,4875316
2023-12-08,3655.98,3702.36,3655.98,3694.46,5040375
2023-12-11,3709.01,3716.94,3680.86,3704.21,14745437
2023-12-12,3706.23,3735.98,3705.53,3721.35,9063004
2023-12-13,3715.58,3739.9,3704.01,3704.01,7943842
2023-12-14,3759.9,3780.27,3732.38,3746.72,8973545
2023-12-15,3756.25,3765.33,3730.84,3732.72,16019720
2023-12-18,3721.02,3755.31,3706.16,3720.15,5146021
2023-12-19,3719.29,3749.09,3719.29,3742.59,5122299
2023-12-20,3762.75,3764.76,3601.15,3652.82,5392739
2023-12-21,3622.5,3629.89,3600.51,3619.66,4479970
2023-12-22,3628.77,3682.64,3628.77,3679.69,3643682
2023-12-27,3687.62,3718.71,3682.2,3711.12,3250250
2023-12-28,3717.85,3720.26,3700.69,3703.95,2776396
2023-12-29,3700.32,3716.16,3692.49,3707.77,3402285
2024-01-02,3721.63,3737.87,3692.56,3718.22,4059867
2024-01-03,3726.94,3741.38,3673.62,3685.15,5115737
2024-01-04,3682.85,3728.59,3682.85,3721.89,4622667
2024-01-05,3708.01,3722.99,3690.91,3717.81,4581808
2024-01-08,3727.17,3742,3695.25,3736.42,4232137
2024-01-09,3739.28,3741.39,3710.69,3721.87,5649312
2024-01-10,3710.55,3724.89,3703.65,3705.22,5853994
2024-01-11,3719.08,3720.26,3659.21,3659.44,5448208
2024-01-12,3672.72,3700.39,3672.72,3684.03,5413105
2024-01-15,3679.89,3682.5,3659.73,3667.32,3610855
2024-01-16,3643.61,3649.44,3619.65,3630.3,4993635
2024-01-17,3592.93,3594.74,3553.07,3568.52,6456203
2024-01-18,3571.01,3571.8,3550.65,3552.84,5327237
2024-01-19,3578.88,3587.88,3555.22,3556.71,5142295
2024-01-22,3596.9,3613.1,3572.51,3592.87,4371131
2024-01-23,3604.69,3609.22,3586.12,3598.54,5263091
2024-01-24,3629.92,3642.46,3621.71,3631.05,4905761
2024-01-25,3630.55,3637.33,3609.64,3632.33,4950998
2024-01-26,3650.26,3673.63,3634.55,3672.03,5499437
2024-01-29,3664.97,3664.97,3643.23,3655.73,4805918
2024-01-30,3671.72,3671.89,3642.92,3643.93,4244538
2024-01-31,3656.63,3669.71,3649.5,3662.96,6339609
2024-02-01,3644.99,3648.7,3611.74,3623.3,4831914
2024-02-02,3649.41,3667.72,3615.28,3615.28,3957253
2024-02-05,3628.15,3638.73,3609.83,3625.62,4890973
2024-02-06,3640.83,3642.38,3608.11,3620.51,5099975
2024-02-07,3628.81,3640.43,3614.27,3625.95,7183655
2024-02-08,3626.21,3680.26,3626.21,3665.65,4581596
2024-02-09,3664.87,3678.96,3656.18,3676.59,5537357
2024-02-12,3684.2,3718.48,3680.37,3715.85,3986830
2024-02-13,3711.52,3715.71,3666.64,3675.52,4584598
2024-02-14,3644.92,3678.15,3643.96,3665.3,4763020
2024-02-15,3678.33,3694.7,3672.09,3694.38,4501863
2024-02-16,3702.9,3708.81,3688.63,3690.07,5101443
2024-02-19,3685.56,3693.14,3673.64,3685.02,3515026
2024-02-20,3681.89,3691.75,3668.25,3668.88,4520456
2024-02-21,3670.58,3695.42,3670.22,3677.35,3594217
2024-02-22,3706.15,3713,3682.15,3696.15,5259720
2024-02-23,3704.4,3715,3690.76,3707.48,4234847
2024-02-26,3703.72,3710.26,3685.07,3685.19,4202886
2024-02-27,3681.49,3696.65,3674.78,3696.65,4794251
2024-02-28,3696.39,3712.18,3683.2,3700.02,6678450
2024-02-29,3673.17,3697.31,3660.35,3661.42,13840302
2024-03-01,3677.51,3705.76,3677.51,3698.82,5752193
2024-03-04,3692.45,3695.83,3657.11,3672.25,5343599
2024-03-05,3664.46,3670.01,3650,3663.6,4878386
2024-03-06,3662.41,3703.86,3661.39,3695.03,4908002
2024-03-07,3679.39,3725.51,3668.44,3718.28,5599397
2024-03-08,3723.41,3748.02,3713,3733.99,4265786
2024-03-11,3717.6,3747.45,3717.43,3741.71,4582182
2024-03-12,3739.2,3758.96,3723.19,3749.94,5324209
2024-03-13,3740.86,3750.71,3727.42,3728.49,5215192
2024-03-14,3729.58,3740.39,3688.87,3691.85,6457904
2024-03-15,3695.82,3718.83,3684.2,3684.2,20641932
2024-03-18,3690.02,3692.73,3666.82,3673.19,3904678
2024-03-19,3660.66,3682.25,3659.54,3681.14,4090746
2024-03-20,3670.85,3687.76,3667.59,3685.41,3204256
2024-03-21,3729.62,3787.97,3729.62,3787.97,4892034
2024-03-22,3769.86,3803.73,3768.46,3803.73,4396358
2024-03-25,3806.88,3817.79,3803.42,3811.5,4165181
2024-03-26,3803.16,3811.28,3783.53,3807.47,4121750
2024-03-27,3810.97,3835.65,3810.97,3832.99,3767287
2024-03-28,3840.13,3846.78,3821.49,3845.63,4474633
2024-04-02,3839.38,3867.21,3825.24,3829.98,4245144
2024-04-03,3837.84,3856.1,3821.06,3856.1,4253071
2024-04-04,3860.39,3887.91,3855.48,3872.45,4895580
2024-04-05,3831.15,3849.19,3824.13,3834.33,4554835
2024-04-08,3828.19,3854.96,3825.69,3849.87,3671136
2024-04-09,3843.71,3865.4,3841.48,3845.42,3249693
2024-04-10,3869.43,3881.08,3821.49,3831.77,4610494
2024-04-11,3829.54,3861.22,3819.6,3836.85,3860732
2024-04-12,3853.42,3899.28,3843.28,3850.04,3872097
2024-04-15,3853.82,3879.8,3846.11,3853.74,4448245
2024-04-16,3804.6,3813.43,3774.5,3796.92,4175106
2024-04-17,3786.96,3813.33,3786.32,3794.57,3809505
2024-04-18,3803.6,3834.34,3792.13,3826.58,3764968
2024-04-19,3799.86,3836.69,3792.46,3827.75,4399143
2024-04-22,3850.41,3880.45,3850.41,3863.26,3909830
2024-04-23,3882.89,3896.73,3874.76,3890.71,3699601
2024-04-24,3903.6,3919.25,3881.82,3883.83,4143005
2024-04-25,3871.72,3876.62,3839.16,3857.94,4529395
2024-04-26,3862.51,3883.11,3856.77,3874.87,3804061
2024-04-29,3872.98,3896.82,3866.1,3886.76,3518186
2024-04-30,3893.53,3903.55,3880.22,3883.26,4772360
2024-05-02,3883.98,3900.07,3867.78,3893.2,4844302
2024-05-03,3894.94,3952.53,3894.94,3913.37,4200564
2024-05-06,3923,3950.27,3919.65,3929,3387908
2024-05-07,3947.09,3996.52,3947.09,3996.52,6507961
2024-05-08,4014.27,4045.78,4006.44,4015.67,6976498
2024-05-09,3979.28,3994.09,3950.71,3985.4,4262910
2024-05-10,4006.6,4025.32,3995.83,4013.33,4074436
2024-05-13,3984.89,3993.63,3972.9,3980.58,3729674
2024-05-14,3961.34,3973.71,3949.97,3968.81,5274641
2024-05-15,3984.9,4029.98,3984.28,4029.25,4925383
2024-05-16,4019.42,4022.58,3964.93,3995.1,5750310
2024-05-17,3979.89,4004.8,3979.89,4004.8,5369460
2024-05-20,3997.77,4015.16,3997.77,4006.94,2742273
2024-05-21,3990.21,3991,3964.3,3991,3942880
2024-05-22,3985.23,3999.45,3973.04,3996.7,3831834
2024-05-23,3980.63,3996.12,3973.57,3975.74,3874612
2024-05-24,3948.95,3973.96,3945.93,3969.92,3664989
2024-05-27,3970.74,3992.43,3965.79,3984.87,2191834
2024-05-28,3981.81,3987.53,3942.19,3948.08,3425269
2024-05-29,3923.38,3948.84,3913.36,3922.53,4060775
2024-05-30,3903.39,3926.52,3900.38,3908.71,4638937
2024-05-31,3907.13,3922.55,3896.12,3918.09,16836795
2024-06-03,3932.77,3948.04,3905.69,3932.76,3370691
2024-06-04,3924.39,3928.03,3902.71,3919.46,4377718
2024-06-05,3920.58,3927.91,3896.93,3906.85,4598796
2024-06-06,3917.46,3940.37,3911.19,3916.97,3928313
2024-06-07,3915.53,3920.72,3895.48,3900.39,3549541
2024-06-10,3865.76,3890.79,3859.04,3890.79,3880672
2024-06-11,3899.01,3924.41,3841.15,3857.98,4891857
2024-06-12,3848.62,3914,3847.23,3906.79,6556585
2024-06-13,3899.17,3903.53,3865.27,3868.77,4793202
2024-06-14,3866.25,3867.86,3814.8,3833.37,5153517
2024-06-17,3841.27,3860.77,3817.94,3832.88,4726342
2024-06-18,3846.09,3865.43,3830.67,3865.43,4604008
2024-06-19,3856.48,3868.19,3852.09,3861.38,4296344
2024-06-20,3859.19,3890.02,3853.83,3889.35,4687727
2024-06-21,3885.69,3900.5,3874.32,3894.05,20101033
2024-06-24,3940.51,3970.37,3932.75,3970.37,5276990
2024-06-25,3977.41,3983.08,3950.17,3959.1,4150163
2024-06-26,3968.02,3985.52,3907.41,3915.33,4470677
2024-06-27,3917.94,3932.08,3907.42,3919.21,3373413
2024-06-28,3929.88,3929.88,3876.33,3887.24,4722849
2024-07-01,3923.17,3931.64,3895.6,3897.96,4228400
2024-07-02,3888.27,3925.85,3880.43,3923.43,3909145
2024-07-03,3935.5,3946.47,3931.21,3939.09,4396844
2024-07-04,3944.68,3964.12,3944.33,3957.79,2372483
2024-07-05,3963.9,3990.82,3953.79,3959.84,2962250
2024-07-08,3954.91,3973.42,3945.04,3945.04,3079146
2024-07-09,3941.25,3956.92,3934.39,3950.57,4120847
2024-07-10,3959.38,3996.31,3950.37,3994.31,2897045
2024-07-11,4001.62,4030.07,3995.48,4028.92,3917839
2024-07-12,4032.03,4047.8,4021.9,4040.06,3525781
2024-07-15,4025.4,4047.09,4005.61,4006.98,3410025
2024-07-16,3993.53,4016.72,3984.81,4006.47,2940834
2024-07-17,3998.62,4030.49,3980.47,4017.59,3751132
2024-07-18,4023.87,4035.44,4003.52,4003.52,4118337
2024-07-19,3987.64,3998.73,3974.27,3983.85,3771918
2024-07-22,4001.74,4057.57,4001.74,4033.01,2782114
2024-07-23,4031.68,4053.39,4023.76,4038.15,2789768
2024-07-24,4030.44,4060.35,4022.25,4047.18,3101988
2024-07-25,4049.39,4072.52,4034.17,4070.21,3747553
2024-07-26,4064.7,4088.2,4042.47,4088.2,4015662
2024-07-29,4094.11,4127.38,4092.77,4116.86,3989581
2024-07-30,4123.7,4156.05,4122.53,4142.4,3630369
2024-07-31,4166.65,4171.29,4122.2,4130.2,5079851
2024-08-01,4138.9,4150.29,4101.06,4104.84,5385651
2024-08-02,4077.03,4086.25,4012.01,4015.08,6671396
2024-08-05,3890.59,3925.2,3826.88,3888.56,7108808
2024-08-06,3928.27,3948.58,3874.16,3887.99,4752807
2024-08-07,3918.01,4010.66,3915.84,3994.3,4980893
2024-08-08,3975.59,4007.14,3947.33,4002.34,3713477
2024-08-09,4027.41,4062.62,4024.83,4059.75,4334112
2024-08-12,4065.69,4072,4034.44,4040.47,2758499
2024-08-13,4055.54,4055.91,4024.41,4049.5,3261431
2024-08-14,4046.54,4053.45,4014.91,4034.23,3373122
2024-08-15,4043.25,4081.66,4039.91,4081.66,3644479
2024-08-16,4087.94,4091.58,4060.25,4075.78,3493094
2024-08-19,4068.45,4087.27,4059.45,4084.74,3594289
2024-08-20,4082.74,4090.2,4063.85,4068.22,2973745
2024-08-21,4072.32,4106.92,4072.32,4095.43,3298086
2024-08-22,4093.64,4117.16,4092.77,4109.04,2803380
2024-08-23,4104.88,4121.24,4102.48,4112.91,3173888
2024-08-26,4117.98,4131.65,4113.16,4131.65,2878939
2024-08-27,4130.97,4142.8,4107.65,4117.07,3550952
2024-08-28,4124.45,4143.55,4124.38,4132.83,3493783
2024-08-29,4134.49,4174.66,4134.49,4174.66,3397984
2024-08-30,4177.14,4189.5,4175.03,4184.4,25899845
2024-09-02,4182.66,4185.72,4157.03,4180.33,2920394
2024-09-03,4186.1,4190.48,4142.4,4147.67,3776037
2024-09-04,4096.82,4168.72,4096.82,4168.72,6195964
2024-09-05,4151.3,4200.4,4151.3,4181.81,4402986
2024-09-06,4179.38,4210.87,4159.77,4170.84,4817383
2024-09-09,4187.31,4240.57,4187.31,4240.57,4526278
2024-09-10,4243.57,4256.34,4197.34,4197.34,5034844
2024-09-11,4185.59,4207.93,4175.15,4195.75,4306761
2024-09-12,4220.97,4225.87,4197.27,4216.75,4287359
2024-09-13,4219.72,4251.09,4215.34,4245.21,4168512
2024-09-16,4232.83,4267.83,4229.59,4244.62,3405436
2024-09-17,4252.46,4264.98,4239.66,4239.66,4545661
2024-09-18,4218.02,4234.14,4206.36,4224.97,3432989
2024-09-19,4249.57,4259.1,4234.73,4253.1,4762826
2024-09-20,4247.85,4254.68,4210.41,4215.59,15151410
2024-09-23,4211.53,4243.62,4211.26,4232.61,3815808
2024-09-24,4257.81,4270.32,4216.78,4247.08,4632075
2024-09-25,4239.54,4272.98,4239.54,4258.41,3684237
2024-09-26,4296.14,4300.27,4276.09,4281.22,4205788
2024-09-27,4281.2,4324.43,4277.39,4318.18,5428474
2024-09-30,4302.59,4324.81,4288.1,4299.71,5766785
2024-10-01,4318.8,4347.67,4315.34,4327.56,5035039
2024-10-02,4318.76,4327.21,4295.8,4311.09,3864125
2024-10-03,4309.44,4312.29,4278.44,4285.32,3770222
2024-10-04,4272.42,4302.69,4267.26,4290.9,3785539
2024-10-07,4301.54,4302.29,4264.18,4264.18,3649308
2024-10-08,4238.05,4243.2,4216.5,4225.17,4182537
2024-10-09,4226.77,4252.19,4226.77,4247.54,2731192
2024-10-10,4248.36,4275.97,4238.31,4246.83,3038491
2024-10-11,4241.39,4283.5,4237,4283.23