Date,Open,High,Low,Close,Volume
2000-10-31,528.94,528.94,528.94,528.94,0
2000-11-01,527.24,527.24,527.24,527.24,0
2000-11-02,528.65,528.65,528.65,528.65,0
2000-11-03,525.09,525.09,525.09,525.09,0
2000-11-06,521.2,521.2,521.2,521.2,0
2000-11-07,517.8,517.8,517.8,517.8,0
2000-11-08,527.24,527.24,527.24,527.24,0
2000-11-09,522.88,522.88,522.88,522.88,0
2000-11-10,526.94,526.94,526.94,526.94,0
2000-11-13,525.67,525.67,525.67,525.67,0
2000-11-14,523.44,523.44,523.44,523.44,0
2000-11-15,516.88,516.88,516.88,516.88,0
2000-11-16,516.94,516.94,516.94,516.94,0
2000-11-17,514.75,514.75,514.75,514.75,0
2000-11-20,518.46,518.46,518.46,518.46,0
2000-11-21,509.41,509.41,509.41,509.41,0
2000-11-22,506.83,506.83,506.83,506.83,0
2000-11-23,512.18,512.18,512.18,512.18,0
2000-11-24,516.37,516.37,516.37,516.37,0
2000-11-27,505.85,505.85,505.85,505.85,0
2000-11-28,505.02,505.02,505.02,505.02,0
2000-11-29,504.62,504.62,504.62,504.62,0
2000-11-30,506.22,506.22,506.22,506.22,0
2000-12-04,502.51,502.51,502.51,502.51,0
2000-12-05,501.18,501.18,501.18,501.18,0
2000-12-06,519.97,519.97,519.97,519.97,0
2000-12-07,518.06,518.06,518.06,518.06,0
2000-12-08,516.96,516.96,516.96,516.96,0
2000-12-11,529.55,529.55,529.55,529.55,0
2000-12-12,547.19,547.19,547.19,547.19,0
2000-12-13,543.89,543.89,543.89,543.89,0
2000-12-14,540.97,540.97,540.97,540.97,0
2000-12-15,531.65,531.65,531.65,531.65,0
2000-12-18,534.12,534.12,534.12,534.12,0
2000-12-19,543.19,543.19,543.19,543.19,0
2000-12-20,553.48,553.48,553.48,553.48,0
2000-12-21,543.15,543.15,543.15,543.15,0
2000-12-22,544.72,544.72,544.72,544.72,0
2001-01-03,556.23,556.23,556.23,556.23,0
2001-01-04,586.01,586.01,586.01,586.01,0
2001-01-05,611.52,611.52,611.52,611.52,0
2001-01-08,601.82,601.82,601.82,601.82,0
2001-01-09,612.11,612.11,612.11,612.11,0
2001-01-10,607.16,607.16,607.16,607.16,0
2001-01-11,629.91,629.91,629.91,629.91,0
2001-01-12,627.08,627.08,627.08,627.08,0
2001-01-15,615.61,615.61,615.61,615.61,0
2001-01-16,620.52,620.52,620.52,620.52,0
2001-01-17,630.67,630.67,630.67,630.67,0
2001-01-18,637.43,637.43,637.43,637.43,0
2001-01-19,643.1,643.1,643.1,643.1,0
2001-01-22,627.85,627.85,627.85,627.85,0
2001-01-23,625.29,625.29,625.29,625.29,0
2001-01-24,617.92,617.92,617.92,617.92,0
2001-01-25,601.26,601.26,601.26,601.26,0
2001-01-26,601.41,601.41,601.41,601.41,0
2001-01-29,616.22,616.22,616.22,616.22,0
2001-01-30,604.29,604.29,604.29,604.29,0
2001-01-31,603.73,603.73,603.73,603.73,0
2001-02-01,602.36,602.36,602.36,602.36,0
2001-02-02,585.18,585.18,585.18,585.18,0
2001-02-05,574.9,574.9,574.9,574.9,0
2001-02-06,583.34,583.34,583.34,583.34,0
2001-02-07,566.88,566.88,566.88,566.88,0
2001-02-08,577.25,577.25,577.25,577.25,0
2001-02-09,572.8,572.8,572.8,572.8,0
2001-02-12,564.05,564.05,564.05,564.05,0
2001-02-13,577.43,577.43,577.43,577.43,0
2001-02-14,589.95,589.95,589.95,589.95,0
2001-02-15,602.33,602.33,602.33,602.33,0
2001-02-16,606.57,606.57,606.57,606.57,0
2001-02-19,593.41,593.41,593.41,593.41,0
2001-02-20,588.32,588.32,588.32,588.32,0
2001-02-21,590.75,590.75,590.75,590.75,0
2001-02-22,590.73,590.73,590.73,590.73,0
2001-02-23,607.2,607.2,607.2,607.2,0
2001-02-26,605.28,605.28,605.28,605.28,0
2001-02-27,605.02,605.02,605.02,605.02,0
2001-02-28,598.09,598.09,598.09,598.09,0
2001-03-01,589.84,589.84,589.84,589.84,0
2001-03-02,597.11,597.11,597.11,597.11,0
2001-03-05,610.59,610.59,610.59,610.59,0
2001-03-06,602.47,602.47,602.47,602.47,0
2001-03-07,606.58,606.58,606.58,606.58,0
2001-03-08,601.63,601.63,601.63,601.63,0
2001-03-09,600.72,600.72,600.72,600.72,0
2001-03-12,599.55,599.55,599.55,599.55,0
2001-03-13,609.2,609.2,609.2,609.2,0
2001-03-14,615.13,615.13,615.13,615.13,0
2001-03-15,616.58,616.58,616.58,616.58,0
2001-03-16,633.45,633.45,633.45,633.45,0
2001-03-19,637,637,637,637,0
2001-03-20,615.48,615.48,615.48,615.48,0
2001-03-21,602.26,602.26,602.26,602.26,0
2001-03-22,591.25,591.25,591.25,591.25,0
2001-03-23,581.64,581.64,581.64,581.64,0
2001-03-26,566.09,566.09,566.09,566.09,0
2001-03-27,590.28,590.28,590.28,590.28,0
2001-03-28,578.16,578.16,578.16,578.16,0
2001-03-29,558.79,558.79,558.79,558.79,0
2001-03-30,554.19,554.19,554.19,554.19,0
2001-04-02,560.67,560.67,560.67,560.67,0
2001-04-03,552.24,552.24,552.24,552.24,0
2001-04-04,534.14,534.14,534.14,534.14,0
2001-04-05,538.33,538.33,538.33,538.33,0
2001-04-06,533.82,533.82,533.82,533.82,0
2001-04-09,536.44,536.44,536.44,536.44,0
2001-04-10,531.72,531.72,531.72,531.72,0
2001-04-11,538.98,538.98,538.98,538.98,0
2001-04-12,544.11,544.11,544.11,544.11,0
2001-04-13,542.14,542.14,542.14,542.14,0
2001-04-17,550.9,550.9,550.9,550.9,0
2001-04-18,551.07,551.07,551.07,551.07,0
2001-04-19,543.77,543.77,543.77,543.77,0
2001-04-20,541.95,541.95,541.95,541.95,0
2001-04-23,539.04,539.04,539.04,539.04,0
2001-04-24,541.2,541.2,541.2,541.2,0
2001-04-25,553.19,553.19,553.19,553.19,0
2001-04-26,560.53,560.53,560.53,560.53,0
2001-04-27,562.48,562.48,562.48,562.48,0
2001-05-02,568.15,568.15,568.15,568.15,0
2001-05-03,555.45,555.45,555.45,555.45,0
2001-05-04,552.44,552.44,552.44,552.44,0
2001-05-07,562.64,562.64,562.64,562.64,0
2001-05-08,560.74,560.74,560.74,560.74,0
2001-05-09,562.38,562.38,562.38,562.38,0
2001-05-10,554.94,554.94,554.94,554.94,0
2001-05-11,565.99,565.99,565.99,565.99,0
2001-05-14,569.4,569.4,569.4,569.4,0
2001-05-15,593.03,593.03,593.03,593.03,0
2001-05-16,581.71,581.71,581.71,581.71,0
2001-05-17,588.42,588.42,588.42,588.42,0
2001-05-18,611.68,611.68,611.68,611.68,0
2001-05-21,590.01,590.01,590.01,590.01,0
2001-05-22,575.39,575.39,575.39,575.39,0
2001-05-23,567.51,567.51,567.51,567.51,0
2001-05-24,567.2,567.2,567.2,567.2,0
2001-05-25,566.59,566.59,566.59,566.59,0
2001-05-28,568.24,568.24,568.24,568.24,0
2001-05-29,568.39,568.39,568.39,568.39,0
2001-05-30,579.24,579.24,579.24,579.24,0
2001-05-31,582.95,582.95,582.95,582.95,0
2001-06-01,584.99,584.99,584.99,584.99,0
2001-06-04,599.73,599.73,599.73,599.73,0
2001-06-05,603.88,603.88,603.88,603.88,0
2001-06-06,615.6,615.6,615.6,615.6,0
2001-06-07,609.55,609.55,609.55,609.55,0
2001-06-08,606.46,606.46,606.46,606.46,0
2001-06-11,600.64,600.64,600.64,600.64,0
2001-06-12,601.77,601.77,601.77,601.77,0
2001-06-13,599.7,599.7,599.7,599.7,0
2001-06-14,597.59,597.59,597.59,597.59,0
2001-06-15,604.79,604.79,604.79,604.79,0
2001-06-18,611.84,611.84,611.84,611.84,0
2001-06-19,627.69,627.69,627.69,627.69,0
2001-06-20,632.5,632.5,632.5,632.5,0
2001-06-21,627.87,627.87,627.87,627.87,0
2001-06-22,631.59,631.59,631.59,631.59,0
2001-06-25,647.45,647.45,647.45,647.45,0
2001-06-26,647.3,647.3,647.3,647.3,0
2001-06-27,652.11,652.11,652.11,652.11,0
2001-06-28,652.86,652.86,652.86,652.86,0
2001-06-29,648.57,648.57,648.57,648.57,0
2001-07-02,643.65,643.65,643.65,643.65,0
2001-07-03,642.63,642.63,642.63,642.63,0
2001-07-04,637.04,637.04,637.04,637.04,0
2001-07-05,631.31,631.31,631.31,631.31,0
2001-07-06,631.58,631.58,631.58,631.58,0
2001-07-09,623.68,623.68,623.68,623.68,0
2001-07-10,622.54,622.54,622.54,622.54,0
2001-07-11,626.82,626.82,626.82,626.82,0
2001-07-12,625.64,625.64,625.64,625.64,0
2001-07-13,628.49,628.49,628.49,628.49,0
2001-07-16,638.48,638.48,638.48,638.48,0
2001-07-17,650.93,650.93,650.93,650.93,0
2001-07-18,635.87,635.87,635.87,635.87,0
2001-07-19,628.12,628.12,628.12,628.12,0
2001-07-20,629.81,629.81,629.81,629.81,0
2001-07-23,633.28,633.28,633.28,633.28,0
2001-07-24,649.52,649.52,649.52,649.52,0
2001-07-25,648.92,648.92,648.92,648.92,0
2001-07-26,653.43,653.43,653.43,653.43,0
2001-07-27,660.44,660.44,660.44,660.44,0
2001-07-30,655.47,655.47,655.47,655.47,0
2001-07-31,668.71,668.71,668.71,668.71,0
2001-08-01,667.39,667.39,667.39,667.39,0
2001-08-02,675.06,675.06,675.06,675.06,0
2001-08-03,670.34,670.34,670.34,670.34,0
2001-08-06,667.81,667.81,667.81,667.81,0
2001-08-07,682.79,682.79,682.79,682.79,0
2001-08-08,691.12,691.12,691.12,691.12,0
2001-08-09,721.01,721.01,721.01,721.01,0
2001-08-10,755.21,755.21,755.21,755.21,0
2001-08-13,761.14,761.14,761.14,761.14,0
2001-08-14,758.52,758.52,758.52,758.52,0
2001-08-15,762.75,762.75,762.75,762.75,0
2001-08-16,762.32,762.32,762.32,762.32,0
2001-08-17,756.1,756.1,756.1,756.1,0
2001-08-20,771.81,771.81,771.81,771.81,0
2001-08-21,780.31,780.31,780.31,780.31,0
2001-08-22,781.05,781.05,781.05,781.05,0
2001-08-23,778.74,778.74,778.74,778.74,0
2001-08-24,771.43,771.43,771.43,771.43,0
2001-08-27,770.26,770.26,770.26,770.26,0
2001-08-28,769.88,769.88,769.88,769.88,0
2001-08-29,764.23,764.23,764.23,764.23,0
2001-08-30,771.8,771.8,771.8,771.8,0
2001-08-31,776.07,776.07,776.07,776.07,0
2001-09-03,780.61,780.61,780.61,780.61,0
2001-09-04,773.8,773.8,773.8,773.8,0
2001-09-05,773.12,773.12,773.12,773.12,0
2001-09-06,776.09,776.09,776.09,776.09,0
2001-09-07,767.46,767.46,767.46,767.46,0
2001-09-10,758.76,758.76,758.76,758.76,0
2001-09-11,754.17,754.17,754.17,754.17,0
2001-09-12,740.51,740.51,740.51,740.51,0
2001-09-13,769.07,769.07,769.07,769.07,0
2001-09-14,757.5,757.5,757.5,757.5,0
2001-09-17,737.8,737.8,737.8,737.8,0
2001-09-18,734.73,734.73,734.73,734.73,0
2001-09-19,729.97,729.97,729.97,729.97,0
2001-09-20,719.35,719.35,719.35,719.35,0
2001-09-21,706.58,706.58,706.58,706.58,0
2001-09-24,685.97,685.97,685.97,685.97,0
2001-09-25,701.29,701.29,701.29,701.29,0
2001-09-26,713.89,713.89,713.89,713.89,0
2001-09-27,715.83,715.83,715.83,715.83,0
2001-09-28,713.75,713.75,713.75,713.75,0
2001-10-01,708.31,708.31,708.31,708.31,0
2001-10-02,719.48,719.48,719.48,719.48,0
2001-10-03,713.93,713.93,713.93,713.93,0
2001-10-04,707.59,707.59,707.59,707.59,0
2001-10-05,708.56,708.56,708.56,708.56,0
2001-10-08,704.72,704.72,704.72,704.72,0
2001-10-09,712.3,712.3,712.3,712.3,0
2001-10-10,696.64,696.64,696.64,696.64,0
2001-10-11,688.5,688.5,688.5,688.5,0
2001-10-12,684.82,684.82,684.82,684.82,0
2001-10-15,673.83,673.83,673.83,673.83,0
2001-10-16,693.17,693.17,693.17,693.17,0
2001-10-17,689.83,689.83,689.83,689.83,0
2001-10-18,704.28,704.28,704.28,704.28,0
2001-10-19,709.93,709.93,709.93,709.93,0
2001-10-22,710.68,710.68,710.68,710.68,0
2001-10-23,716.99,716.99,716.99,716.99,0
2001-10-24,712.97,712.97,712.97,712.97,0
2001-10-25,722.03,722.03,722.03,722.03,0
2001-10-26,722.13,722.13,722.13,722.13,0
2001-10-29,716.46,716.46,716.46,716.46,0
2001-10-30,707.7,707.7,707.7,707.7,0
2001-10-31,712.28,712.28,712.28,712.28,0
2001-11-01,728.4,728.4,728.4,728.4,0
2001-11-02,722.34,722.34,722.34,722.34,0
2001-11-05,721.3,721.3,721.3,721.3,0
2001-11-06,720.34,720.34,720.34,720.34,0
2001-11-07,722.45,722.45,722.45,722.45,0
2001-11-08,731.57,731.57,731.57,731.57,0
2001-11-09,732.65,732.65,732.65,732.65,0
2001-11-12,742.67,742.67,742.67,742.67,0
2001-11-13,747.76,747.76,747.76,747.76,0
2001-11-14,740.64,740.64,740.64,740.64,0
2001-11-15,734.32,734.32,734.32,734.32,0
2001-11-16,735,735,735,735,0
2001-11-19,730.82,730.82,730.82,730.82,0
2001-11-20,736.21,736.21,736.21,736.21,0
2001-11-21,735.44,735.44,735.44,735.44,0
2001-11-22,735.24,735.24,735.24,735.24,0
2001-11-23,738.94,738.94,738.94,738.94,0
2001-11-26,739.5,739.5,739.5,739.5,0
2001-11-27,742.83,742.83,742.83,742.83,0
2001-11-28,745.2,745.2,745.2,745.2,0
2001-11-29,754.79,754.79,754.79,754.79,0
2001-11-30,757.64,757.64,757.64,757.64,0
2001-12-03,752.04,752.04,752.04,752.04,0
2001-12-04,744.51,744.51,744.51,744.51,0
2001-12-05,748.52,748.52,748.52,748.52,0
2001-12-06,741.57,741.57,741.57,741.57,0
2001-12-07,737.09,737.09,737.09,737.09,0
2001-12-10,725.31,725.31,725.31,725.31,0
2001-12-11,732.3,732.3,732.3,732.3,0
2001-12-12,738.73,738.73,738.73,738.73,0
2001-12-13,728.16,728.16,728.16,728.16,0
2001-12-14,728.2,728.2,728.2,728.2,0
2001-12-17,735.03,735.03,735.03,735.03,0
2001-12-18,754.85,754.85,754.85,754.85,0
2002-01-03,762.73,762.73,762.73,762.73,0
2002-01-04,778.64,778.64,778.64,778.64,0
2002-01-07,776.28,776.28,776.28,776.28,0
2002-01-08,762.83,762.83,762.83,762.83,0
2002-01-09,763.33,763.33,763.33,763.33,0
2002-01-10,762.24,762.24,762.24,762.24,0
2002-01-11,754.64,754.64,754.64,754.64,0
2002-01-14,760.09,760.09,760.09,760.09,0
2002-01-15,761.06,761.06,761.06,761.06,0
2002-01-16,741.39,741.39,741.39,741.39,0
2002-01-17,755.22,755.22,755.22,755.22,0
2002-01-18,753.05,753.05,753.05,753.05,0
2002-01-21,755.17,755.17,755.17,755.17,0
2002-01-22,761.22,761.22,761.22,761.22,0
2002-01-23,770.64,770.64,770.64,770.64,0
2002-01-24,758.84,758.84,758.84,758.84,0
2002-01-25,756.56,756.56,756.56,756.56,0
2002-01-28,757.61,757.61,757.61,757.61,0
2002-01-29,757.49,757.49,757.49,757.49,0
2002-01-30,766.13,766.13,766.13,766.13,0
2002-01-31,766.72,766.72,766.72,766.72,0
2002-02-01,776.43,776.43,776.43,776.43,0
2002-02-04,792.95,792.95,792.95,792.95,0
2002-02-05,793.95,793.95,793.95,793.95,0
2002-02-06,807.44,807.44,807.44,807.44,0
2002-02-07,792.06,792.06,792.06,792.06,0
2002-02-08,795.53,795.53,795.53,795.53,0
2002-02-11,795.29,795.29,795.29,795.29,0
2002-02-12,788.94,788.94,788.94,788.94,0
2002-02-13,783.71,783.71,783.71,783.71,0
2002-02-14,786.83,786.83,786.83,786.83,0
2002-02-15,789.98,789.98,789.98,789.98,0
2002-02-18,792.9,792.9,792.9,792.9,0
2002-02-19,792.6,792.6,792.6,792.6,0
2002-02-20,789.37,789.37,789.37,789.37,0
2002-02-21,790.33,790.33,790.33,790.33,0
2002-02-22,792.82,792.82,792.82,792.82,0
2002-02-25,790.27,790.27,790.27,790.27,0
2002-02-26,791.1,791.1,791.1,791.1,0
2002-02-27,797.19,797.19,797.19,797.19,0
2002-02-28,797.78,797.78,797.78,797.78,0
2002-03-01,824.7,824.7,824.7,824.7,0
2002-03-04,819.11,819.11,819.11,819.11,0
2002-03-05,811.95,811.95,811.95,811.95,0
2002-03-06,834.2,834.2,834.2,834.2,0
2002-03-07,846,846,846,846,0
2002-03-08,852.85,852.85,852.85,852.85,0
2002-03-11,840.23,840.23,840.23,840.23,0
2002-03-12,835.35,835.35,835.35,835.35,0
2002-03-13,811.11,811.11,811.11,811.11,0
2002-03-14,810.64,810.64,810.64,810.64,0
2002-03-15,796.27,796.27,796.27,796.27,0
2002-03-18,797.74,797.74,797.74,797.74,0
2002-03-19,768.2,768.2,768.2,768.2,0
2002-03-20,748.07,748.07,748.07,748.07,0
2002-03-21,865.46,865.46,865.46,865.46,0
2002-03-22,868.72,868.72,868.72,868.72,0
2002-03-25,862.79,862.79,862.79,862.79,0
2002-03-26,858.71,858.71,858.71,858.71,0
2002-03-27,860.7,860.7,860.7,860.7,0
2002-03-28,862.1,862.1,862.1,862.1,0
2002-03-29,879.78,879.78,879.78,879.78,0
2002-04-01,882.84,882.84,882.84,882.84,0
2002-04-02,883.37,883.37,883.37,883.37,0
2002-04-03,894.29,894.29,894.29,894.29,0
2002-04-04,899.18,899.18,899.18,899.18,0
2002-04-05,897.5,897.5,897.5,897.5,0
2002-04-08,899.03,899.03,899.03,899.03,0
2002-04-09,890.15,890.15,890.15,890.15,0
2002-04-10,886.91,886.91,886.91,886.91,0
2002-04-11,898.92,898.92,898.92,898.92,0
2002-04-12,931.81,931.81,931.81,931.81,0
2002-04-15,989.47,989.47,989.47,989.47,0
2002-04-16,967.85,967.85,967.85,967.85,0
2002-04-17,953.65,953.65,953.65,953.65,0
2002-04-18,978.55,978.55,978.55,978.55,0
2002-04-19,1005,1005,1005,1005,0
2002-04-22,1068.7,1068.7,1068.7,1068.7,0
2002-04-23,1089.2,1089.2,1089.2,1089.2,0
2002-04-24,1085.3,1085.3,1085.3,1085.3,0
2002-04-25,1093.7,1093.7,1093.7,1093.7,0
2002-04-26,1099.9,1099.9,1099.9,1099.9,0
2002-04-29,1129.6,1129.6,1129.6,1129.6,0
2002-04-30,1184.8,1184.8,1184.8,1184.8,0
2002-05-07,1241.6,1241.6,1241.6,1241.6,0
2002-05-08,1240,1240,1240,1240,0
2002-05-09,1242.9,1242.9,1242.9,1242.9,0
2002-05-10,1245.9,1245.9,1245.9,1245.9,0
2002-05-13,1217.5,1217.5,1217.5,1217.5,0
2002-05-14,1156.1,1156.1,1156.1,1156.1,0
2002-05-15,1181.7,1181.7,1181.7,1181.7,0
2002-05-16,1181.8,1181.8,1181.8,1181.8,0
2002-05-17,1163.6,1163.6,1163.6,1163.6,0
2002-05-20,1174,1174,1174,1174,0
2002-05-21,1193.3,1193.3,1193.3,1193.3,0
2002-05-22,1213.5,1213.5,1213.5,1213.5,0
2002-05-23,1250.4,1250.4,1250.4,1250.4,0
2002-05-24,1255.8,1255.8,1255.8,1255.8,0
2002-05-27,1253.9,1253.9,1253.9,1253.9,0
2002-05-28,1263.5,1263.5,1263.5,1263.5,0
2002-05-29,1255.5,1255.5,1255.5,1255.5,0
2002-05-30,1255.5,1255.5,1255.5,1255.5,0
2002-05-31,1260.5,1260.5,1260.5,1260.5,0
2002-06-03,1255.7,1255.7,1255.7,1255.7,0
2002-06-04,1252.7,1252.7,1252.7,1252.7,0
2002-06-05,1245.5,1245.5,1245.5,1245.5,0
2002-06-06,1241,1241,1241,1241,0
2002-06-07,1245.8,1245.8,1245.8,1245.8,0
2002-06-10,1235.5,1235.5,1235.5,1235.5,0
2002-06-11,1237.8,1237.8,1237.8,1237.8,0
2002-06-12,1248.6,1248.6,1248.6,1248.6,0
2002-06-13,1267.1,1267.1,1267.1,1267.1,0
2002-06-14,1268.9,1268.9,1268.9,1268.9,0
2002-06-17,1304,1304,1304,1304,0
2002-06-18,1285.9,1285.9,1285.9,1285.9,0
2002-06-19,1281.4,1281.4,1281.4,1281.4,0
2002-06-20,1266.8,1266.8,1266.8,1266.8,0
2002-06-21,1265.7,1265.7,1265.7,1265.7,0
2002-06-24,1268.4,1268.4,1268.4,1268.4,0
2002-06-25,1273.2,1273.2,1273.2,1273.2,0
2002-06-26,1270.8,1270.8,1270.8,1270.8,0
2002-06-27,1266.3,1266.3,1266.3,1266.3,0
2002-06-28,1241.1,1241.1,1241.1,1241.1,0
2002-07-01,1218.2,1218.2,1218.2,1218.2,0
2002-07-02,1223.4,1223.4,1223.4,1223.4,0
2002-07-03,1202.1,1202.1,1202.1,1202.1,0
2002-07-04,1179,1179,1179,1179,0
2002-07-05,1164.3,1164.3,1164.3,1164.3,0
2002-07-08,1186.8,1186.8,1186.8,1186.8,0
2002-07-09,1201,1201,1201,1201,0
2002-07-10,1198.8,1198.8,1198.8,1198.8,0
2002-07-11,1187.5,1187.5,1187.5,1187.5,0
2002-07-12,1211.6,1211.6,1211.6,1211.6,0
2002-07-15,1212.7,1212.7,1212.7,1212.7,0
2002-07-16,1215,1215,1215,1215,0
2002-07-18,1226,1226,1226,1226,0
2002-07-19,1247,1247,1247,1247,0
2002-07-22,1236.9,1236.9,1236.9,1236.9,0
2002-07-23,1245,1245,1245,1245,0
2002-07-24,1249.2,1249.2,1249.2,1249.2,0
2002-07-25,1251.7,1251.7,1251.7,1251.7,0
2002-07-26,1255.3,1255.3,1255.3,1255.3,0
2002-07-29,1260,1260,1260,1260,0
2002-07-30,1245.1,1245.1,1245.1,1245.1,0
2002-07-31,1253.9,1253.9,1253.9,1253.9,0
2002-08-01,1242.1,1242.1,1242.1,1242.1,0
2002-08-02,1242,1242,1242,1242,0
2002-08-06,1276.1,1276.1,1276.1,1276.1,0
2002-08-07,1301.9,1301.9,1301.9,1301.9,0
2002-08-08,1304.2,1304.2,1304.2,1304.2,0
2002-08-09,1310.8,1310.8,1310.8,1310.8,0
2002-08-12,1296.2,1296.2,1296.2,1296.2,0
2002-08-13,1293.8,1293.8,1293.8,1293.8,0
2002-08-14,1293.6,1293.6,1293.6,1293.6,0
2002-08-15,1287.5,1287.5,1287.5,1287.5,0
2002-08-16,1301.9,1301.9,1301.9,1301.9,0
2002-08-19,1312.8,1312.8,1312.8,1312.8,0
2002-08-20,1309.4,1309.4,1309.4,1309.4,0
2002-08-21,1313,1313,1313,1313,0
2002-08-22,1317.1,1317.1,1317.1,1317.1,0
2002-08-23,1339.9,1339.9,1339.9,1339.9,0
2002-08-26,1374,1374,1374,1374,0
2002-08-28,1373.3,1373.3,1373.3,1373.3,0
2002-08-29,1387.3,1387.3,1387.3,1387.3,0
2002-08-30,1393.3,1393.3,1393.3,1393.3,0
2002-09-02,1441,1441,1441,1441,0
2002-09-03,1412,1412,1412,1412,0
2002-09-04,1419.6,1419.6,1419.6,1419.6,0
2002-09-05,1427.2,1427.2,1427.2,1427.2,0
2002-09-06,1433.1,1433.1,1433.1,1433.1,0
2002-09-09,1441,1441,1441,1441,0
2002-09-10,1459,1459,1459,1459,0
2002-09-11,1501.2,1501.2,1501.2,1501.2,0
2002-09-12,1549,1549,1549,1549,0
2002-09-13,1552.5,1552.5,1552.5,1552.5,0
2002-09-16,1564,1564,1564,1564,0
2002-09-17,1598.2,1598.2,1598.2,1598.2,0
2002-09-18,1586.2,1586.2,1586.2,1586.2,0
2002-09-19,1596.4,1596.4,1596.4,1596.4,0
2002-09-20,1610.5,1610.5,1610.5,1610.5,0
2002-09-23,1625.7,1625.7,1625.7,1625.7,0
2002-09-24,1615.4,1615.4,1615.4,1615.4,0
2002-09-25,1621.2,1621.2,1621.2,1621.2,0
2002-09-26,1626.9,1626.9,1626.9,1626.9,0
2002-09-27,1622.4,1622.4,1622.4,1622.4,0
2002-09-30,1638.5,1638.5,1638.5,1638.5,0
2002-10-01,1666.3,1666.3,1666.3,1666.3,0
2002-10-02,1698.7,1698.7,1698.7,1698.7,0
2002-10-03,1699.5,1699.5,1699.5,1699.5,0
2002-10-04,1643.4,1643.4,1643.4,1643.4,0
2002-10-07,1617.1,1617.1,1617.1,1617.1,0
2002-10-08,1649.6,1649.6,1649.6,1649.6,0
2002-10-09,1655.5,1655.5,1655.5,1655.5,0
2002-10-10,1636.5,1636.5,1636.5,1636.5,0
2002-10-11,1599.1,1599.1,1599.1,1599.1,0
2002-10-14,1561.7,1561.7,1561.7,1561.7,0
2002-10-15,1603.7,1603.7,1603.7,1603.7,0
2002-10-16,1623.5,1623.5,1623.5,1623.5,0
2002-10-17,1634.8,1634.8,1634.8,1634.8,0
2002-10-18,1636.8,1636.8,1636.8,1636.8,0
2002-10-21,1626.2,1626.2,1626.2,1626.2,0
2002-10-22,1639,1639,1639,1639,0
2002-10-23,1655.1,1655.1,1655.1,1655.1,0
2002-10-24,1656.4,1656.4,1656.4,1656.4,0
2002-10-25,1672,1672,1672,1672,0
2002-10-28,1665.8,1665.8,1665.8,1665.8,0
2002-10-29,1659.5,1659.5,1659.5,1659.5,0
2002-10-30,1659,1659,1659,1659,0
2002-10-31,1655.2,1655.2,1655.2,1655.2,0
2002-11-01,1659.7,1659.7,1659.7,1659.7,0
2002-11-04,1666.7,1666.7,1666.7,1666.7,0
2002-11-05,1664.6,1664.6,1664.6,1664.6,0
2002-11-06,1660.5,1660.5,1660.5,1660.5,0
2002-11-07,1660.4,1660.4,1660.4,1660.4,0
2002-11-08,1654.3,1654.3,1654.3,1654.3,0
2002-11-11,1684.5,1684.5,1684.5,1684.5,0
2002-11-12,1681.3,1681.3,1681.3,1681.3,0
2002-11-13,1705.2,1705.2,1705.2,1705.2,0
2002-11-14,1677.1,1677.1,1677.1,1677.1,0
2002-11-15,1670.4,1670.4,1670.4,1670.4,0
2002-11-18,1669.7,1669.7,1669.7,1669.7,0
2002-11-19,1652,1652,1652,1652,0
2002-11-20,1636.5,1636.5,1636.5,1636.5,0
2002-11-21,1634.1,1634.1,1634.1,1634.1,0
2002-11-22,1639.4,1639.4,1639.4,1639.4,0
2002-11-25,1635,1635,1635,1635,0
2002-11-26,1624.2,1624.2,1624.2,1624.2,0
2002-11-27,1595.2,1595.2,1595.2,1595.2,0
2002-11-28,1556.2,1556.2,1556.2,1556.2,0
2002-11-29,1560.6,1560.6,1560.6,1560.6,0
2002-12-02,1589.2,1589.2,1589.2,1589.2,0
2002-12-03,1618.1,1618.1,1618.1,1618.1,0
2002-12-04,1630.5,1630.5,1630.5,1630.5,0
2002-12-05,1635.1,1635.1,1635.1,1635.1,0
2002-12-06,1581.9,1581.9,1581.9,1581.9,0
2002-12-09,1519,1519,1519,1519,0
2002-12-10,1500.3,1500.3,1500.3,1500.3,0
2002-12-11,1521.5,1521.5,1521.5,1521.5,0
2002-12-12,1551.2,1551.2,1551.2,1551.2,0
2002-12-13,1541.5,1541.5,1541.5,1541.5,0
2002-12-16,1602.2,1602.2,1602.2,1602.2,0
2002-12-17,1624.7,1624.7,1624.7,1624.7,0
2002-12-18,1611.4,1611.4,1611.4,1611.4,0
2002-12-19,1659,1659,1659,1659,0
2003-01-06,1708.3,1708.3,1708.3,1708.3,0
2003-01-07,1697.9,1697.9,1697.9,1697.9,0
2003-01-08,1713.6,1713.6,1713.6,1713.6,0
2003-01-09,1731.4,1731.4,1731.4,1731.4,0
2003-01-10,1766,1766,1766,1766,0
2003-01-13,1839.2,1839.2,1839.2,1839.2,0
2003-01-14,1842.1,1842.1,1842.1,1842.1,0
2003-01-15,1852.8,1852.8,1852.8,1852.8,0
2003-01-16,1816.1,1816.1,1816.1,1816.1,0
2003-01-17,1805.2,1805.2,1805.2,1805.2,0
2003-01-20,1786.9,1786.9,1786.9,1786.9,0
2003-01-21,1789.3,1789.3,1789.3,1789.3,0
2003-01-22,1781.2,1781.2,1781.2,1781.2,0
2003-01-23,1747.8,1747.8,1747.8,1747.8,0
2003-01-24,1772.7,1772.7,1772.7,1772.7,0
2003-01-27,1784.3,1784.3,1784.3,1784.3,0
2003-01-28,1773.5,1773.5,1773.5,1773.5,0
2003-01-29,1763.3,1763.3,1763.3,1763.3,0
2003-01-30,1773.4,1773.4,1773.4,1773.4,0
2003-01-31,1774.5,1774.5,1774.5,1774.5,0
2003-02-03,1780,1780,1780,1780,0
2003-02-04,1783.9,1783.9,1783.9,1783.9,0
2003-02-05,1762.1,1762.1,1762.1,1762.1,0
2003-02-06,1748.1,1748.1,1748.1,1748.1,0
2003-02-07,1745.1,1745.1,1745.1,1745.1,0
2003-02-10,1755.4,1755.4,1755.4,1755.4,0
2003-02-11,1749,1749,1749,1749,0
2003-02-12,1751.6,1751.6,1751.6,1751.6,0
2003-02-13,1747.4,1747.4,1747.4,1747.4,0
2003-02-14,1742.6,1742.6,1742.6,1742.6,0
2003-02-17,1731.8,1731.8,1731.8,1731.8,0
2003-02-18,1708.2,1708.2,1708.2,1708.2,0
2003-02-19,1667,1667,1667,1667,0
2003-02-20,1725.8,1725.8,1725.8,1725.8,0
2003-02-21,1728.6,1728.6,1728.6,1728.6,0
2003-02-24,1771.9,1771.9,1771.9,1771.9,0
2003-02-25,1729.59,1729.59,1729.59,1729.59,0
2003-02-26,1724.82,1724.82,1724.82,1724.82,0
2003-02-27,1741.12,1741.12,1741.12,1741.12,0
2003-02-28,1744.39,1744.39,1744.39,1744.39,0
2003-03-03,1729.69,1729.69,1729.69,1729.69,0
2003-03-04,1723.72,1723.72,1723.72,1723.72,0
2003-03-05,1720.12,1720.12,1720.12,1720.12,0
2003-03-06,1715.97,1715.97,1715.97,1715.97,0
2003-03-07,1711.39,1711.39,1711.39,1711.39,0
2003-03-10,1704.82,1704.82,1704.82,1704.82,0
2003-03-11,1697.12,1697.12,1697.12,1697.12,0
2003-03-12,1695.18,1695.18,1695.18,1695.18,0
2003-03-13,1682.75,1682.75,1682.75,1682.75,0
2003-03-14,1639.69,1639.69,1639.69,1639.69,0
2003-03-17,1630.97,1630.97,1630.97,1630.97,0
2003-03-18,1648.1,1648.1,1648.1,1648.1,0
2003-03-19,1648.54,1648.54,1648.54,1648.54,0
2003-03-20,1641.07,1641.07,1641.07,1641.07,0
2003-03-21,1659.17,1659.17,1659.17,1659.17,0
2003-03-24,1655.61,1655.61,1655.61,1655.61,0
2003-03-25,1655.18,1655.18,1655.18,1655.18,0
2003-03-26,1655.14,1655.14,1655.14,1655.14,0
2003-03-27,1658.2,1658.2,1658.2,1658.2,0
2003-03-28,1671.25,1671.25,1671.25,1671.25,0
2003-03-31,1677.25,1677.25,1677.25,1677.25,0
2003-04-01,1706.8,1706.8,1706.8,1706.8,0
2003-04-02,1737.33,1737.33,1737.33,1737.33,0
2003-04-03,1770.92,1770.92,1770.92,1770.92,0
2003-04-04,1758.68,1758.68,1758.68,1758.68,0
2003-04-07,1774.25,1774.25,1774.25,1774.25,0
2003-04-08,1753.54,1753.54,1753.54,1753.54,0
2003-04-09,1740.17,1740.17,1740.17,1740.17,0
2003-04-10,1732.42,1732.42,1732.42,1732.42,0
2003-04-11,1728.75,1728.75,1728.75,1728.75,0
2003-04-14,1728.21,1728.21,1728.21,1728.21,0
2003-04-15,1731.81,1731.81,1731.81,1731.81,0
2003-04-16,1705.4,1705.4,1705.4,1705.4,0
2003-04-17,1726.34,1726.34,1726.34,1726.34,0
2003-04-18,1744.11,1744.11,1744.11,1744.11,0
2003-04-21,1755.45,1755.45,1755.45,1755.45,0
2003-04-22,1758.38,1758.38,1758.38,1758.38,0
2003-05-05,1761.65,1761.65,1761.65,1761.65,0
2003-05-06,1757.87,1757.87,1757.87,1757.87,0
2003-05-07,1744.14,1744.14,1744.14,1744.14,0
2003-05-08,1740.04,1740.04,1740.04,1740.04,0
2003-05-09,1727.82,1727.82,1727.82,1727.82,0
2003-05-12,1706.71,1706.71,1706.71,1706.71,0
2003-05-13,1693.2,1693.2,1693.2,1693.2,0
2003-05-14,1718.49,1718.49,1718.49,1718.49,0
2003-05-15,1755.57,1755.57,1755.57,1755.57,0
2003-05-16,1773.33,1773.33,1773.33,1773.33,0
2003-05-19,1768.86,1768.86,1768.86,1768.86,0
2003-05-20,1784.44,1784.44,1784.44,1784.44,0
2003-05-21,1767.97,1767.97,1767.97,1767.97,0
2003-05-22,1749.43,1749.43,1749.43,1749.43,0
2003-05-23,1735.93,1735.93,1735.93,1735.93,0
2003-05-26,1716,1716,1716,1716,0
2003-05-27,1729,1729,1729,1729,0
2003-05-28,1738.28,1738.28,1738.28,1738.28,0
2003-05-29,1747.75,1747.75,1747.75,1747.75,0
2003-05-30,1748.29,1748.29,1748.29,1748.29,0
2003-06-02,1745.8,1745.8,1745.8,1745.8,0
2003-06-03,1755.52,1755.52,1755.52,1755.52,0
2003-06-04,1771.82,1771.82,1771.82,1771.82,0
2003-06-05,1780.36,1780.36,1780.36,1780.36,0
2003-06-06,1787.76,1787.76,1787.76,1787.76,0
2003-06-09,1790,1790,1790,1790,0
2003-06-10,1783.51,1783.51,1783.51,1783.51,0
2003-06-11,1793.54,1793.54,1793.54,1793.54,0
2003-06-12,1796.45,1796.45,1796.45,1796.45,0
2003-06-13,1817.65,1817.65,1817.65,1817.65,0
2003-06-16,1801.14,1801.14,1801.14,1801.14,0
2003-06-17,1807.27,1807.27,1807.27,1807.27,0
2003-06-18,1834.21,1834.21,1834.21,1834.21,0
2003-06-19,1865.42,1865.42,1865.42,1865.42,0
2003-06-20,1867.04,1867.04,1867.04,1867.04,0
2003-06-23,1861.13,1861.13,1861.13,1861.13,0
2003-06-24,1843.25,1843.25,1843.25,1843.25,0
2003-06-25,1817.63,1817.63,1817.63,1817.63,0
2003-06-26,1840.47,1840.47,1840.47,1840.47,0
2003-06-27,1818.23,1818.23,1818.23,1818.23,0
2003-06-30,1812.43,1812.43,1812.43,1812.43,0
2003-07-01,1831.13,1831.13,1831.13,1831.13,0
2003-07-02,1837.67,1837.67,1837.67,1837.67,0
2003-07-03,1849.78,1849.78,1849.78,1849.78,0
2003-07-04,1869,1869,1869,1869,0
2003-07-07,1879.4,1879.4,1879.4,1879.4,0
2003-07-08,1847.6,1847.6,1847.6,1847.6,0
2003-07-09,1868,1868,1868,1868,0
2003-07-10,1864.3,1864.3,1864.3,1864.3,0
2003-07-11,1860.1,1860.1,1860.1,1860.1,0
2003-07-14,1837.89,1837.89,1837.89,1837.89,0
2003-07-15,1841.32,1841.32,1841.32,1841.32,0
2003-07-16,1832.83,1832.83,1832.83,1832.83,0
2003-07-17,1837.53,1837.53,1837.53,1837.53,0
2003-07-18,1831.93,1831.93,1831.93,1831.93,0
2003-07-21,1826.54,1826.54,1826.54,1826.54,0
2003-07-22,1819.99,1819.99,1819.99,1819.99,0
2003-07-23,1811.54,1811.54,1811.54,1811.54,0
2003-07-24,1817.45,1817.45,1817.45,1817.45,0
2003-07-25,1816.87,1816.87,1816.87,1816.87,0
2003-07-28,1815.84,1815.84,1815.84,1815.84,0
2003-07-29,1817.4,1817.4,1817.4,1817.4,0
2003-07-30,1816.16,1816.16,1816.16,1816.16,0
2003-07-31,1821.66,1821.66,1821.66,1821.66,0
2003-08-01,1828.36,1828.36,1828.36,1828.36,0
2003-08-04,1826.67,1826.67,1826.67,1826.67,0
2003-08-05,1835.14,1835.14,1835.14,1835.14,0
2003-08-06,1830.16,1830.16,1830.16,1830.16,0
2003-08-07,1823.03,1823.03,1823.03,1823.03,0
2003-08-08,1823.35,1823.35,1823.35,1823.35,0
2003-08-11,1810.61,1810.61,1810.61,1810.61,0
2003-08-12,1814.87,1814.87,1814.87,1814.87,0
2003-08-13,1814.88,1814.88,1814.88,1814.88,0
2003-08-14,1809.09,1809.09,1809.09,1809.09,0
2003-08-15,1814.64,1814.64,1814.64,1814.64,0
2003-08-18,1806.07,1806.07,1806.07,1806.07,0
2003-08-19,1824,1824,1824,1824,0
2003-08-20,1832,1832,1832,1832,0
2003-08-21,1834.1,1834.1,1834.1,1834.1,0
2003-08-22,1841.2,1841.2,1841.2,1841.2,0
2003-08-25,1828.7,1828.7,1828.7,1828.7,0
2003-08-26,1847.2,1847.2,1847.2,1847.2,0
2003-08-27,1875.7,1875.7,1875.7,1875.7,0
2003-08-28,1876.4,1876.4,1876.4,1876.4,0
2003-08-29,1870.8,1870.8,1870.8,1870.8,0
2003-09-01,1863.2,1863.2,1863.2,1863.2,0
2003-09-02,1861.6,1861.6,1861.6,1861.6,0
2003-09-03,1865.6,1865.6,1865.6,1865.6,0
2003-09-04,1877.2,1877.2,1877.2,1877.2,0
2003-09-05,1874.8,1874.8,1874.8,1874.8,0
2003-09-08,1874.2,1874.2,1874.2,1874.2,0
2003-09-09,1874.43,1874.43,1874.43,1874.43,0
2003-09-10,1884.73,1884.73,1884.73,1884.73,0
2003-09-11,1883.27,1883.27,1883.27,1883.27,0
2003-09-12,1883.9,1883.9,1883.9,1883.9,0
2003-09-15,1873.52,1873.52,1873.52,1873.52,0
2003-09-16,1878.46,1878.46,1878.46,1878.46,0
2003-09-17,1869.92,1869.92,1869.92,1869.92,0
2003-09-18,1865.28,1865.28,1865.28,1865.28,0
2003-09-19,1875.53,1875.53,1875.53,1875.53,0
2003-09-22,1869.24,1869.24,1869.24,1869.24,0
2003-09-23,1872.27,1872.27,1872.27,1872.27,0
2003-09-24,1879.95,1879.95,1879.95,1879.95,0
2003-09-25,1873.52,1873.52,1873.52,1873.52,0
2003-09-26,1872.94,1872.94,1872.94,1872.94,0
2003-09-29,1881.82,1881.82,1881.82,1881.82,0
2003-09-30,1875.95,1875.95,1875.95,1875.95,0
2003-10-01,1882.88,1882.88,1882.88,1882.88,0
2003-10-02,1885.07,1885.07,1885.07,1885.07,0
2003-10-03,1870.08,1870.08,1870.08,1870.08,0
2003-10-06,1865.2,1865.2,1865.2,1865.2,0
2003-10-07,1865.07,1865.07,1865.07,1865.07,0
2003-10-08,1870.57,1870.57,1870.57,1870.57,0
2003-10-09,1879.11,1879.11,1879.11,1879.11,0
2003-10-10,1887.04,1887.04,1887.04,1887.04,0
2003-10-13,1897.64,1897.64,1897.64,1897.64,0
2003-10-14,1889.9,1889.9,1889.9,1889.9,0
2003-10-15,1895.13,1895.13,1895.13,1895.13,0
2003-10-16,1905.94,1905.94,1905.94,1905.94,0
2003-10-17,1901.13,1901.13,1901.13,1901.13,0
2003-10-20,1908.6,1908.6,1908.6,1908.6,0
2003-10-21,1930.1,1930.1,1930.1,1930.1,0
2003-10-22,1922.7,1922.7,1922.7,1922.7,0
2003-10-23,1907.5,1907.5,1907.5,1907.5,0
2003-10-24,1914.3,1914.3,1914.3,1914.3,0
2003-10-27,1917.44,1917.44,1917.44,1917.44,0
2003-10-28,1894.75,1894.75,1894.75,1894.75,0
2003-10-29,1906.7,1906.7,1906.7,1906.7,0
2003-10-30,1910.61,1910.61,1910.61,1910.61,0
2003-10-31,1909.87,1909.87,1909.87,1909.87,0
2003-11-03,1911.5,1911.5,1911.5,1911.5,0
2003-11-04,1907.8,1907.8,1907.8,1907.8,0
2003-11-05,1920,1920,1920,1920,0
2003-11-06,1917.91,1917.91,1917.91,1917.91,0
2003-11-07,1908.56,1908.56,1908.56,1908.56,0
2003-11-10,1934.56,1934.56,1934.56,1934.56,0
2003-11-11,1952.21,1952.21,1952.21,1952.21,0
2003-11-12,1969.37,1969.37,1969.37,1969.37,0
2003-11-13,1978.85,1978.85,1978.85,1978.85,0
2003-11-14,2006.74,2006.74,2006.74,2006.74,0
2003-11-17,1992.33,1992.33,1992.33,1992.33,0
2003-11-18,1996.09,1996.09,1996.09,1996.09,0
2003-11-19,1992.22,1992.22,1992.22,1992.22,0
2003-11-20,1993.1,1993.1,1993.1,1993.1,0
2003-11-21,1994.88,1994.88,1994.88,1994.88,0
2003-11-24,1995.93,1995.93,1995.93,1995.93,0
2003-11-25,2011.88,2011.88,2011.88,2011.88,0
2003-11-26,2023.28,2023.28,2023.28,2023.28,0
2003-11-27,2029.72,2029.72,2029.72,2029.72,0
2003-11-28,2043.76,2043.76,2043.76,2043.76,0
2003-12-02,2044.45,2044.45,2044.45,2044.45,0
2003-12-03,2042.05,2042.05,2042.05,2042.05,0
2003-12-04,2039.8,2039.8,2039.8,2039.8,0
2003-12-05,2037.54,2037.54,2037.54,2037.54,0
2003-12-08,2022.9,2022.9,2022.9,2022.9,0
2003-12-09,2028.31,2028.31,2028.31,2028.31,0
2003-12-10,2039.42,2039.42,2039.42,2039.42,0
2003-12-11,2063.34,2063.34,2063.34,2063.34,0
2003-12-12,2099.94,2099.94,2099.94,2099.94,0
2003-12-15,2110.68,2110.68,2110.68,2110.68,0
2003-12-16,2123.3,2123.3,2123.3,2123.3,0
2003-12-17,2128.74,2128.74,2128.74,2128.74,0
2003-12-18,2150.67,2150.67,2150.67,2150.67,0
2003-12-19,2171.88,2171.88,2171.88,2171.88,0
2004-01-05,2259.81,2259.81,2259.81,2259.81,0
2004-01-06,2257.13,2257.13,2257.13,2257.13,0
2004-01-07,2277.15,2277.15,2277.15,2277.15,0
2004-01-08,2282.24,2282.24,2282.24,2282.24,0
2004-01-09,2275.24,2275.24,2275.24,2275.24,0
2004-01-12,2264.16,2264.16,2264.16,2264.16,0
2004-01-13,2273.2,2273.2,2273.2,2273.2,0
2004-01-14,2283.3,2283.3,2283.3,2283.3,0
2004-01-15,2279.76,2279.76,2279.76,2279.76,0
2004-01-16,2281.35,2281.35,2281.35,2281.35,0
2004-01-19,2289.34,2289.34,2289.34,2289.34,0
2004-01-20,2292.68,2292.68,2292.68,2292.68,0
2004-01-21,2324.12,2324.12,2324.12,2324.12,0
2004-01-22,2382.34,2382.34,2382.34,2382.34,0
2004-01-23,2393.35,2393.35,2393.35,2393.35,0
2004-01-26,2432.51,2432.51,2432.51,2432.51,0
2004-01-27,2421.95,2421.95,2421.95,2421.95,0
2004-01-28,2418.6,2418.6,2418.6,2418.6,0
2004-01-29,2406.21,2406.21,2406.21,2406.21,0
2004-01-30,2391.64,2391.64,2391.64,2391.64,0
2004-02-02,2421.1,2421.1,2421.1,2421.1,0
2004-02-03,2446.4,2446.4,2446.4,2446.4,0
2004-02-04,2462.7,2462.7,2462.7,2462.7,0
2004-02-05,2463.8,2463.8,2463.8,2463.8,0
2004-02-06,2476.2,2476.2,2476.2,2476.2,0
2004-02-09,2496.35,2496.35,2496.35,2496.35,0
2004-02-10,2525.9,2525.9,2525.9,2525.9,0
2004-02-11,2540.9,2540.9,2540.9,2540.9,0
2004-02-12,2576,2576,2576,2576,0
2004-02-13,2637.4,2637.4,2637.4,2637.4,0
2004-02-16,2616.7,2616.7,2616.7,2616.7,0
2004-02-17,2647.9,2647.9,2647.9,2647.9,0
2004-02-18,2693.1,2693.1,2693.1,2693.1,0
2004-02-19,2679.9,2679.9,2679.9,2679.9,0
2004-02-20,2631.6,2631.6,2631.6,2631.6,0
2004-02-23,2588.5,2588.5,2588.5,2588.5,0
2004-02-24,2586.3,2586.3,2586.3,2586.3,0
2004-02-25,2564.6,2564.6,2564.6,2564.6,0
2004-02-26,2580.3,2580.3,2580.3,2580.3,0
2004-02-27,2581.4,2581.4,2581.4,2581.4,0
2004-03-01,2597.3,2597.3,2597.3,2597.3,0
2004-03-02,2618,2618,2618,2618,0
2004-03-03,2638.4,2638.4,2638.4,2638.4,0
2004-03-04,2702.8,2702.8,2702.8,2702.8,0
2004-03-05,2713.9,2713.9,2713.9,2713.9,0
2004-03-08,2680.9,2680.9,2680.9,2680.9,0
2004-03-09,2684.7,2684.7,2684.7,2684.7,0
2004-03-10,2723.3,2723.3,2723.3,2723.3,0
2004-03-11,2769.7,2769.7,2769.7,2769.7,0
2004-03-12,2801,2801,2801,2801,0
2004-03-15,2872.3,2872.3,2872.3,2872.3,0
2004-03-16,2904.3,2904.3,2904.3,2904.3,0
2004-03-17,2903.2,2903.2,2903.2,2903.2,0
2004-03-18,2900.7,2900.7,2900.7,2900.7,0
2004-03-19,2999.1,2999.1,2999.1,2999.1,0
2004-03-22,2983.7,2983.7,2983.7,2983.7,0
2004-03-23,2954.9,2954.9,2954.9,2954.9,0
2004-03-24,2948.9,2948.9,2948.9,2948.9,0
2004-03-25,2982.6,2982.6,2982.6,2982.6,0
2004-03-26,2978,2978,2978,2978,0
2004-03-29,2978.3,2978.3,2978.3,2978.3,0
2004-03-30,2958.5,2958.5,2958.5,2958.5,0
2004-03-31,2972.2,2972.2,2972.2,2972.2,0
2004-04-01,3032.1,3032.1,3032.1,3032.1,0
2004-04-02,2991.1,2991.1,2991.1,2991.1,0
2004-04-05,3005.76,3005.76,3005.76,3005.76,0
2004-04-06,2998.12,2998.12,2998.12,2998.12,0
2004-04-08,2946.42,2946.42,2946.42,2946.42,0
2004-04-09,2856.4,2856.4,2856.4,2856.4,0
2004-04-13,2910.43,2910.43,2910.43,2910.43,0
2004-04-14,2915.15,2915.15,2915.15,2915.15,0
2004-04-15,2918.12,2918.12,2918.12,2918.12,0
2004-04-16,2930.37,2930.37,2930.37,2930.37,0
2004-04-19,2783.55,2783.55,2783.55,2783.55,0
2004-04-20,2812.75,2812.75,2812.75,2812.75,0
2004-04-21,2874.95,2874.95,2874.95,2874.95,0
2004-04-22,2879.32,2879.32,2879.32,2879.32,0
2004-04-23,2909.23,2909.23,2909.23,2909.23,0
2004-04-26,2828.41,2828.41,2828.41,2828.41,0
2004-04-27,2718.25,2718.25,2718.25,2718.25,0
2004-04-28,2700.63,2700.63,2700.63,2700.63,0
2004-04-29,2732.1,2732.1,2732.1,2732.1,0
2004-04-30,2706.8,2706.8,2706.8,2706.8,0
2004-05-03,2702.95,2702.95,2702.95,2702.95,0
2004-05-04,2697.45,2697.45,2697.45,2697.45,0
2004-05-05,2662.11,2662.11,2662.11,2662.11,0
2004-05-06,2667.68,2667.68,2667.68,2667.68,0
2004-05-07,2646.42,2646.42,2646.42,2646.42,0
2004-05-10,2718.29,2718.29,2718.29,2718.29,0
2004-05-11,2765.18,2765.18,2765.18,2765.18,0
2004-05-12,2807.59,2807.59,2807.59,2807.59,0
2004-05-13,2822.44,2822.44,2822.44,2822.44,0
2004-05-14,2800.22,2800.22,2800.22,2800.22,0
2004-05-17,2796.27,2796.27,2796.27,2796.27,0
2004-05-18,2802.74,2802.74,2802.74,2802.74,0
2004-05-19,2842.81,2842.81,2842.81,2842.81,0
2004-05-20,2903.18,2903.18,2903.18,2903.18,0
2004-05-21,2972.98,2972.98,2972.98,2972.98,0
2004-05-24,2929.98,2929.98,2929.98,2929.98,0
2004-05-25,2936.34,2936.34,2936.34,2936.34,0
2004-05-26,2936.26,2936.26,2936.26,2936.26,0
2004-05-27,2941.46,2941.46,2941.46,2941.46,0
2004-05-28,2934.58,2934.58,2934.58,2934.58,0
2004-05-31,2871.47,2871.47,2871.47,2871.47,0
2004-06-01,2915.31,2915.31,2915.31,2915.31,0
2004-06-02,2924.33,2924.33,2924.33,2924.33,0
2004-06-03,2935.65,2935.65,2935.65,2935.65,0
2004-06-04,2926.99,2926.99,2926.99,2926.99,0
2004-06-07,2927.24,2927.24,2927.24,2927.24,0
2004-06-08,2908.17,2908.17,2908.17,2908.17,0
2004-06-09,2906.66,2906.66,2906.66,2906.66,0
2004-06-10,2908.19,2908.19,2908.19,2908.19,0
2004-06-11,2932.8,2932.8,2932.8,2932.8,0
2004-06-14,2950.69,2950.69,2950.69,2950.69,0
2004-06-15,2986.66,2986.66,2986.66,2986.66,0
2004-06-16,2984.01,2984.01,2984.01,2984.01,0
2004-06-17,3017.91,3017.91,3017.91,3017.91,0
2004-06-18,3026.38,3026.38,3026.38,3026.38,0
2004-06-21,3017.65,3017.65,3017.65,3017.65,0
2004-06-22,2990.36,2990.36,2990.36,2990.36,0
2004-06-23,2970.87,2970.87,2970.87,2970.87,0
2004-06-24,2954.93,2954.93,2954.93,2954.93,0
2004-06-25,2958.15,2958.15,2958.15,2958.15,0
2004-06-28,3000.08,3000.08,3000.08,3000.08,0
2004-06-29,3045.49,3045.49,3045.49,3045.49,0
2004-06-30,3076.06,3076.06,3076.06,3076.06,0
2004-07-01,3119.46,3119.46,3119.46,3119.46,0
2004-07-02,3138.27,3138.27,3138.27,3138.27,0
2004-07-05,3206.87,3206.87,3206.87,3206.87,0
2004-07-06,3259.72,3259.72,3259.72,3259.72,0
2004-07-07,3214.56,3214.56,3214.56,3214.56,0
2004-07-08,3231.95,3231.95,3231.95,3231.95,0
2004-07-09,3228.97,3228.97,3228.97,3228.97,0
2004-07-12,3239.35,3239.35,3239.35,3239.35,0
2004-07-13,3272.99,3272.99,3272.99,3272.99,0
2004-07-14,3287.37,3287.37,3287.37,3287.37,0
2004-07-15,3264.66,3264.66,3264.66,3264.66,0
2004-07-16,3293.3,3293.3,3293.3,3293.3,0
2004-07-19,3294.78,3294.78,3294.78,3294.78,0
2004-07-20,3316.34,3316.34,3316.34,3316.34,0
2004-07-21,3322.64,3322.64,3322.64,3322.64,0
2004-07-22,3336.76,3336.76,3336.76,3336.76,0
2004-07-23,3298.21,3298.21,3298.21,3298.21,0
2004-07-26,3253.18,3253.18,3253.18,3253.18,0
2004-07-27,3261.37,3261.37,3261.37,3261.37,0
2004-07-28,3296.32,3296.32,3296.32,3296.32,0
2004-07-29,3300.32,3300.32,3300.32,3300.32,0
2004-07-30,3298.98,3298.98,3298.98,3298.98,0
2004-08-02,3302.65,3302.65,3302.65,3302.65,0
2004-08-03,3233.86,3233.86,3233.86,3233.86,0
2004-08-04,3232.94,3232.94,3232.94,3232.94,0
2004-08-05,3245.92,3245.92,3245.92,3245.92,0
2004-08-06,3201.02,3201.02,3201.02,3201.02,0
2004-08-09,3190.1,3190.1,3190.1,3190.1,0
2004-08-11,3237.43,3237.43,3237.43,3237.43,0
2004-08-12,3216.81,3216.81,3216.81,3216.81,0
2004-08-16,3202.23,3202.23,3202.23,3202.23,0
2004-08-17,3229.45,3229.45,3229.45,3229.45,0
2004-08-18,3257.17,3257.17,3257.17,3257.17,0
2004-08-19,3273.87,3273.87,3273.87,3273.87,0
2004-08-20,3242.7,3242.7,3242.7,3242.7,0
2004-08-23,3244.31,3244.31,3244.31,3244.31,0
2004-08-24,3203.43,3203.43,3203.43,3203.43,0
2004-08-25,3188.54,3188.54,3188.54,3188.54,0
2004-08-26,3178.76,3178.76,3178.76,3178.76,0
2004-08-27,3179.36,3179.36,3179.36,3179.36,0
2004-08-31,3157.96,3157.96,3157.96,3157.96,0
2004-09-01,3176.52,3176.52,3176.52,3176.52,0
2004-09-02,3216.26,3216.26,3216.26,3216.26,0
2004-09-03,3205.41,3205.41,3205.41,3205.41,0
2004-09-06,3249.26,3249.26,3249.26,3249.26,0
2004-09-07,3254.7,3254.7,3254.7,3254.7,0
2004-09-08,3267.68,3267.68,3267.68,3267.68,0
2004-09-09,3297.41,3297.41,3297.41,3297.41,0
2004-09-10,3255.83,3255.83,3255.83,3255.83,0
2004-09-13,3240.44,3240.44,3240.44,3240.44,0
2004-09-14,3254.7,3254.7,3254.7,3254.7,0
2004-09-15,3245.1,3245.1,3245.1,3245.1,0
2004-09-16,3288.66,3288.66,3288.66,3288.66,0
2004-09-17,3304.22,3304.22,3304.22,3304.22,0
2004-09-20,3317.37,3317.37,3317.37,3317.37,0
2004-09-21,3307.01,3307.01,3307.01,3307.01,0
2004-09-22,3302.12,3302.12,3302.12,3302.12,0
2004-09-23,3291.6,3291.6,3291.6,3291.6,0
2004-09-24,3269.07,3269.07,3269.07,3269.07,0
2004-09-27,3273.16,3273.16,3273.16,3273.16,0
2004-09-28,3268.33,3268.33,3268.33,3268.33,0
2004-09-29,3240.11,3240.11,3240.11,3240.11,0
2004-09-30,3221.78,3221.78,3221.78,3221.78,0
2004-10-01,3253.97,3253.97,3253.97,3253.97,0
2004-10-04,3269.07,3269.07,3269.07,3269.07,0
2004-10-05,3285.94,3285.94,3285.94,3285.94,0
2004-10-06,3324.93,3324.93,3324.93,3324.93,0
2004-10-07,3334.15,3334.15,3334.15,3334.15,0
2004-10-08,3340.87,3340.87,3340.87,3340.87,0
2004-10-11,3328.35,3328.35,3328.35,3328.35,0
2004-10-12,3363.24,3363.24,3363.24,3363.24,0
2004-10-13,3391.44,3391.44,3391.44,3391.44,0
2004-10-14,3463.57,3463.57,3463.57,3463.57,0
2004-10-15,3529.7,3529.7,3529.7,3529.7,0
2004-10-18,3545.39,3545.39,3545.39,3545.39,0
2004-10-19,3568.84,3568.84,3568.84,3568.84,0
2004-10-20,3612.26,3612.26,3612.26,3612.26,0
2004-10-21,3623.21,3623.21,3623.21,3623.21,0
2004-10-22,3700.43,3700.43,3700.43,3700.43,0
2004-10-25,3753.14,3753.14,3753.14,3753.14,0
2004-10-26,3791.74,3791.74,3791.74,3791.74,0
2004-10-27,3827.29,3827.29,3827.29,3827.29,0
2004-10-28,3827.95,3827.95,3827.95,3827.95,0
2004-10-29,3894.6,3894.6,3894.6,3894.6,0
2004-11-01,3857.18,3857.18,3857.18,3857.18,0
2004-11-02,3869.73,3869.73,3869.73,3869.73,0
2004-11-03,3892.98,3892.98,3892.98,3892.98,0
2004-11-04,3890.82,3890.82,3890.82,3890.82,0
2004-11-05,3852.39,3852.39,3852.39,3852.39,0
2004-11-08,3855.87,3855.87,3855.87,3855.87,0
2004-11-09,3831.65,3831.65,3831.65,3831.65,0
2004-11-10,3779.28,3779.28,3779.28,3779.28,0
2004-11-11,3812.25,3812.25,3812.25,3812.25,0
2004-11-12,3805.01,3805.01,3805.01,3805.01,0
2004-11-15,3801.35,3801.35,3801.35,3801.35,0
2004-11-16,3828.14,3828.14,3828.14,3828.14,0
2004-11-17,3856.51,3856.51,3856.51,3856.51,0
2004-11-18,3845.08,3845.08,3845.08,3845.08,0
2004-11-19,3839.89,3839.89,3839.89,3839.89,0
2004-11-22,3871.75,3871.75,3871.75,3871.75,0
2004-11-23,3918.75,3918.75,3918.75,3918.75,0
2004-11-24,3968.41,3968.41,3968.41,3968.41,0
2004-11-25,3968.41,3968.41,3968.41,3968.41,0
2004-11-26,3974.15,3974.15,3974.15,3974.15,0
2004-11-29,3999.7,3999.7,3999.7,3999.7,0
2004-11-30,3957.53,3957.53,3957.53,3957.53,0
2004-12-02,4043.26,4043.26,4043.26,4043.26,0
2004-12-03,4056.56,4056.56,4056.56,4056.56,0
2004-12-06,4068.36,4068.36,4068.36,4068.36,0
2004-12-07,4051.09,4051.09,4051.09,4051.09,0
2004-12-08,4072.88,4072.88,4072.88,4072.88,0
2004-12-09,4119.35,4119.35,4119.35,4119.35,0
2004-12-10,4165.29,4165.29,4165.29,4165.29,0
2004-12-13,4247.76,4247.76,4247.76,4247.76,0
2004-12-14,4279.79,4279.79,4279.79,4279.79,0
2004-12-15,4286.02,4286.02,4286.02,4286.02,0
2004-12-16,4259.67,4259.67,4259.67,4259.67,0
2004-12-17,4304.55,4304.55,4304.55,4304.55,0
2004-12-20,4304.55,4304.55,4304.55,4304.55,0
2004-12-21,4366.83,4366.83,4366.83,4366.83,0
2004-12-22,4352.84,4352.84,4352.84,4352.84,0
2004-12-23,4336.02,4336.02,4336.02,4336.02,0
2004-12-24,4364.71,4364.71,4364.71,4364.71,0
2005-01-04,4779.33,4779.33,4779.33,4779.33,0
2005-01-05,4983.46,4983.46,4983.46,4983.46,0
2005-01-06,5016.63,5016.63,5016.63,5016.63,0
2005-01-07,5106.7,5106.7,5106.7,5106.7,0
2005-01-10,5162.8,5162.8,5162.8,5162.8,0
2005-01-11,5033.81,5033.81,5033.81,5033.81,0
2005-01-12,4949.32,4949.32,4949.32,4949.32,0
2005-01-13,5077.22,5077.22,5077.22,5077.22,0
2005-01-14,5158.76,5158.76,5158.76,5158.76,0
2005-01-17,5187.22,5187.22,5187.22,5187.22,0
2005-01-18,5305.31,5305.31,5305.31,5305.31,0
2005-01-19,5458.59,5458.59,5458.59,5458.59,0
2005-01-20,5452.08,5452.08,5452.08,5452.08,0
2005-01-21,5666.47,5666.47,5666.47,5666.47,0
2005-01-24,5961.46,5961.46,5961.46,5961.46,0
2005-01-25,5835.5,5835.5,5835.5,5835.5,0
2005-01-26,5721.03,5721.03,5721.03,5721.03,0
2005-01-27,5682.6,5682.6,5682.6,5682.6,0
2005-01-28,5690.01,5690.01,5690.01,5690.01,0
2005-01-31,5645.13,5645.13,5645.13,5645.13,0
2005-02-01,5710.59,5710.59,5710.59,5710.59,0
2005-02-02,5815.9,5815.9,5815.9,5815.9,0
2005-02-03,5899.54,5899.54,5899.54,5899.54,0
2005-02-04,5870.65,5870.65,5870.65,5870.65,0
2005-02-07,5896.34,5896.34,5896.34,5896.34,0
2005-02-08,5643.83,5643.83,5643.83,5643.83,0
2005-02-09,5325.66,5325.66,5325.66,5325.66,0
2005-02-10,5615.07,5615.07,5615.07,5615.07,0
2005-02-11,5756.74,5756.74,5756.74,5756.74,0
2005-02-14,6065.65,6065.65,6065.65,6065.65,0
2005-02-15,6071.11,6071.11,6071.11,6071.11,0
2005-02-16,6071.11,6071.11,6071.11,6071.11,0
2005-02-17,6040.05,6040.05,6040.05,6040.05,0
2005-02-18,6040.05,6040.05,6040.05,6040.05,0
2005-02-21,6242.74,6242.74,6242.74,6242.74,0
2005-02-22,6269.56,6269.56,6269.56,6269.56,0
2005-02-23,6520.97,6520.97,6520.97,6520.97,0
2005-02-24,6525.08,6525.08,6525.08,6525.08,0
2005-02-25,6308.21,6308.21,6308.21,6308.21,0
2005-02-28,6225.85,6225.85,6225.85,6225.85,0
2005-03-01,6357.95,6357.95,6357.95,6357.95,0
2005-03-02,6370.34,6370.34,6370.34,6370.34,0
2005-03-03,6314.39,6314.39,6314.39,6314.39,0
2005-03-04,6290.65,6290.65,6290.65,6290.65,0
2005-03-07,6065.7,6065.7,6065.7,6065.7,0
2005-03-08,5935.41,5935.41,5935.41,5935.41,0
2005-03-09,5993.85,5993.85,5993.85,5993.85,0
2005-03-10,6101.66,6101.66,6101.66,6101.66,0
2005-03-11,6111.3,6111.3,6111.3,6111.3,0
2005-03-14,6055.56,6055.56,6055.56,6055.56,0
2005-03-15,5915.88,5915.88,5915.88,5915.88,0
2005-03-16,5763.36,5763.36,5763.36,5763.36,0
2005-03-17,5366.86,5366.86,5366.86,5366.86,0
2005-03-18,5213.89,5213.89,5213.89,5213.89,0
2005-03-21,5141.8,5141.8,5141.8,5141.8,0
2005-03-22,5064.24,5064.24,5064.24,5064.24,0
2005-03-23,5117.12,5117.12,5117.12,5117.12,0
2005-03-24,5197.43,5197.43,5197.43,5197.43,0
2005-03-25,5073.79,5073.79,5073.79,5073.79,0
2005-03-28,4504.47,4504.47,4504.47,4504.47,0
2005-03-29,4715.53,4715.53,4715.53,4715.53,0
2005-03-30,4912.86,4912.86,4912.86,4912.86,0
2005-03-31,5181.13,5181.13,5181.13,5181.13,0
2005-04-01,5385.22,5385.22,5385.22,5385.22,0
2005-04-04,5336.43,5336.43,5336.43,5336.43,0
2005-04-05,5368.05,5368.05,5368.05,5368.05,0
2005-04-06,5322.16,5322.16,5322.16,5322.16,0
2005-04-07,5211.26,5211.26,5211.26,5211.26,0
2005-04-08,5186.19,5186.19,5186.19,5186.19,0
2005-04-11,5212.02,5212.02,5212.02,5212.02,0
2005-04-12,5256.63,5256.63,5256.63,5256.63,0
2005-04-13,5308.68,5308.68,5308.68,5308.68,0
2005-04-14,5216.49,5216.49,5216.49,5216.49,0
2005-04-15,5089.02,5089.02,5089.02,5089.02,0
2005-04-18,4998.15,4998.15,4998.15,4998.15,0
2005-04-19,4937.07,4937.07,4937.07,4937.07,0
2005-04-20,4738.51,4738.51,4738.51,4738.51,0
2005-04-21,4819.27,4819.27,4819.27,4819.27,0
2005-04-25,4660.56,4660.56,4660.56,4660.56,0
2005-04-26,4745.21,4745.21,4745.21,4745.21,0
2005-04-27,4703.36,4703.36,4703.36,4703.36,0
2005-04-28,4741.6,4741.6,4741.6,4741.6,0
2005-04-29,4794.4,4794.4,4794.4,4794.4,0
2005-05-03,5213.89,5213.89,5213.89,5213.89,0
2005-05-04,5043.98,5043.98,5043.98,5043.98,0
2005-05-05,5043.98,5043.98,5043.98,5043.98,0
2005-05-06,5062.21,5062.21,5062.21,5062.21,0
2005-05-09,5055.61,5055.61,5055.61,5055.61,0
2005-05-10,4968.4,4968.4,4968.4,4968.4,0
2005-05-11,4904.33,4904.33,4904.33,4904.33,0
2005-05-12,4870.81,4870.81,4870.81,4870.81,0
2005-05-13,4903.02,4903.02,4903.02,4903.02,0
2005-05-17,4960.66,4960.66,4960.66,4960.66,0
2005-05-18,4971.68,4971.68,4971.68,4971.68,0
2005-05-19,5067.29,5067.29,5067.29,5067.29,0
2005-05-20,5148.16,5148.16,5148.16,5148.16,0
2005-05-23,5116.31,5116.31,5116.31,5116.31,0
2005-05-24,5108.83,5108.83,5108.83,5108.83,0
2005-05-25,5063.11,5063.11,5063.11,5063.11,0
2005-05-26,4935.24,4935.24,4935.24,4935.24,0
2005-05-27,4854.77,4854.77,4854.77,4854.77,0
2005-05-30,4570.75,4570.75,4570.75,4570.75,0
2005-05-31,4712.89,4712.89,4712.89,4712.89,0
2005-06-01,4836.03,4836.03,4836.03,4836.03,0
2005-06-02,4844.85,4844.85,4844.85,4844.85,0
2005-06-03,4817.29,4817.29,4817.29,4817.29,0
2005-06-06,4705.99,4705.99,4705.99,4705.99,0
2005-06-07,4769.79,4769.79,4769.79,4769.79,0
2005-06-08,4804.99,4804.99,4804.99,4804.99,0
2005-06-09,4910.94,4910.94,4910.94,4910.94,0
2005-06-10,4891.67,4891.67,4891.67,4891.67,0
2005-06-13,4912.56,4912.56,4912.56,4912.56,0
2005-06-14,4948.07,4948.07,4948.07,4948.07,0
2005-06-15,4904.14,4904.14,4904.14,4904.14,0
2005-06-16,4901.01,4901.01,4901.01,4901.01,0
2005-06-17,4883.88,4883.88,4883.88,4883.88,0
2005-06-20,4881.75,4881.75,4881.75,4881.75,0
2005-06-21,4896.93,4896.93,4896.93,4896.93,0
2005-06-22,4861.48,4861.48,4861.48,4861.48,0
2005-06-23,4880.15,4880.15,4880.15,4880.15,0
2005-06-24,4852.9,4852.9,4852.9,4852.9,0
2005-06-27,4852.9,4852.9,4852.9,4852.9,0
2005-06-28,4852.9,4852.9,4852.9,4852.9,0
2005-07-04,4888.01,4888.01,4888.01,4888.01,0
2005-07-05,4906.49,4906.49,4906.49,4906.49,0
2005-07-06,4955.52,4955.52,4955.52,4955.52,0
2005-07-08,4973.9,4973.9,4973.9,4973.9,0
2005-07-11,5042.1,5042.1,5042.1,5042.1,0
2005-07-12,5206.44,5206.44,5206.44,5206.44,0
2005-07-13,5227,5227,5227,5227,0
2005-07-14,5245.48,5245.48,5245.48,5245.48,0
2005-07-15,5241.52,5241.52,5241.52,5241.52,0
2005-07-18,5199.77,5199.77,5199.77,5199.77,0
2005-07-19,5268.59,5268.59,5268.59,5268.59,0
2005-07-20,5417.63,5417.63,5417.63,5417.63,0
2005-07-21,5428.1,5428.1,5428.1,5428.1,0
2005-07-22,5479.8,5479.8,5479.8,5479.8,0
2005-07-25,5501.5,5501.5,5501.5,5501.5,0
2005-07-26,5467.7,5467.7,5467.7,5467.7,0
2005-07-27,5451.1,5451.1,5451.1,5451.1,0
2005-07-28,5434.5,5434.5,5434.5,5434.5,0
2005-07-29,5492.6,5492.6,5492.6,5492.6,0
2005-08-01,5555,5555,5555,5555,0
2005-08-02,5582.9,5582.9,5582.9,5582.9,0
2005-08-03,5713.9,5713.9,5713.9,5713.9,0
2005-08-04,5790.5,5790.5,5790.5,5790.5,0
2005-08-05,5747.5,5747.5,5747.5,5747.5,0
2005-08-08,5750,5750,5750,5750,0
2005-08-09,5697.8,5697.8,5697.8,5697.8,0
2005-08-10,5650.9,5650.9,5650.9,5650.9,0
2005-08-11,5644,5644,5644,5644,0
2005-08-12,5678.5,5678.5,5678.5,5678.5,0
2005-08-15,5755.8,5755.8,5755.8,5755.8,0
2005-08-16,5733.9,5733.9,5733.9,5733.9,0
2005-08-17,5701.2,5701.2,5701.2,5701.2,0
2005-08-18,5581.4,5581.4,5581.4,5581.4,0
2005-08-19,5564.2,5564.2,5564.2,5564.2,0
2005-08-22,5508.9,5508.9,5508.9,5508.9,0
2005-08-23,5542.4,5542.4,5542.4,5542.4,0
2005-08-24,5514.7,5514.7,5514.7,5514.7,0
2005-08-25,5466.2,5466.2,5466.2,5466.2,0
2005-08-26,5432.9,5432.9,5432.9,5432.9,0
2005-08-29,5444,5444,5444,5444,0
2005-08-30,5511,5511,5511,5511,0
2005-08-31,5550.7,5550.7,5550.7,5550.7,0
2005-09-01,5624.7,5624.7,5624.7,5624.7,0
2005-09-02,5650.4,5650.4,5650.4,5650.4,0
2005-09-05,5514.6,5514.6,5514.6,5514.6,0
2005-09-06,5574.7,5574.7,5574.7,5574.7,0
2005-09-07,5566.8,5566.8,5566.8,5566.8,0
2005-09-08,5655.5,5655.5,5655.5,5655.5,0
2005-09-09,5719.8,5719.8,5719.8,5719.8,0
2005-09-12,5774.46,5774.46,5774.46,5774.46,0
2005-09-13,5874.85,5874.85,5874.85,5874.85,0
2005-09-14,5955.17,5955.17,5955.17,5955.17,0
2005-09-15,6055.84,6055.84,6055.84,6055.84,0
2005-09-16,6033.46,6033.46,6033.46,6033.46,0
2005-09-19,6119.62,6119.62,6119.62,6119.62,0
2005-09-20,6207.08,6207.08,6207.08,6207.08,0
2005-09-21,6092.79,6092.79,6092.79,6092.79,0
2005-09-23,6253.52,6253.52,6253.52,6253.52,0
2005-09-26,6317.75,6317.75,6317.75,6317.75,0
2005-09-27,6342.08,6342.08,6342.08,6342.08,0
2005-09-28,6269.25,6269.25,6269.25,6269.25,0
2005-09-29,6248.44,6248.44,6248.44,6248.44,0
2005-10-03,6220.58,6220.58,6220.58,6220.58,0
2005-10-04,6258.37,6258.37,6258.37,6258.37,0
2005-10-05,6249.3,6249.3,6249.3,6249.3,0
2005-10-06,6303.72,6303.72,6303.72,6303.72,0
2005-10-07,6237.93,6237.93,6237.93,6237.93,0
2005-10-10,6292.28,6292.28,6292.28,6292.28,0
2005-10-11,6337.82,6337.82,6337.82,6337.82,0
2005-10-12,6411.77,6411.77,6411.77,6411.77,0
2005-10-13,6366.85,6366.85,6366.85,6366.85,0
2005-10-14,6275.78,6275.78,6275.78,6275.78,0
2005-10-17,6352.56,6352.56,6352.56,6352.56,0
2005-10-18,6496.04,6496.04,6496.04,6496.04,0
2005-10-19,6435.48,6435.48,6435.48,6435.48,0
2005-10-20,6441.46,6441.46,6441.46,6441.46,0
2005-10-21,6451.95,6451.95,6451.95,6451.95,0
2005-10-24,6481.63,6481.63,6481.63,6481.63,0
2005-10-25,6616.4,6616.4,6616.4,6616.4,0
2005-10-26,6590.96,6590.96,6590.96,6590.96,0
2005-10-27,6501.9,6501.9,6501.9,6501.9,0
2005-10-28,6336.45,6336.45,6336.45,6336.45,0
2005-10-31,6222.3,6222.3,6222.3,6222.3,0
2005-11-01,6200.05,6200.05,6200.05,6200.05,0
2005-11-02,6298.56,6298.56,6298.56,6298.56,0
2005-11-03,6179.89,6179.89,6179.89,6179.89,0
2005-11-04,6212.34,6212.34,6212.34,6212.34,0
2005-11-07,6293.94,6293.94,6293.94,6293.94,0
2005-11-08,6206.69,6206.69,6206.69,6206.69,0
2005-11-09,6214.62,6214.62,6214.62,6214.62,0
2005-11-10,6181.16,6181.16,6181.16,6181.16,0
2005-11-11,6256.81,6256.81,6256.81,6256.81,0
2005-11-14,6293.12,6293.12,6293.12,6293.12,0
2005-11-15,6318.85,6318.85,6318.85,6318.85,0
2005-11-16,6365.89,6365.89,6365.89,6365.89,0
2005-11-17,6412.86,6412.86,6412.86,6412.86,0
2005-11-21,6553.69,6553.69,6553.69,6553.69,0
2005-11-22,6620.53,6620.53,6620.53,6620.53,0
2005-11-23,6538.01,6538.01,6538.01,6538.01,0
2005-11-24,6620.13,6620.13,6620.13,6620.13,0
2005-11-25,6662.31,6662.31,6662.31,6662.31,0
2005-11-28,6779.05,6779.05,6779.05,6779.05,0
2005-11-29,6342.08,6342.08,6342.08,6342.08,0
2005-11-30,6776.56,6776.56,6776.56,6776.56,0
2005-12-06,6625.58,6625.58,6625.58,6625.58,0
2005-12-07,6729.53,6729.53,6729.53,6729.53,0
2005-12-08,6773.17,6773.17,6773.17,6773.17,0
2005-12-09,6829.57,6829.57,6829.57,6829.57,0
2005-12-12,6747.05,6747.05,6747.05,6747.05,0
2005-12-13,6764.59,6764.59,6764.59,6764.59,0
2005-12-14,6692.26,6692.26,6692.26,6692.26,0
2005-12-15,6653.37,6653.37,6653.37,6653.37,0
2005-12-16,6697.76,6697.76,6697.76,6697.76,0
2005-12-19,6639.69,6639.69,6639.69,6639.69,0
2005-12-20,6653.67,6653.67,6653.67,6653.67,0
2005-12-21,6650.59,6650.59,6650.59,6650.59,0
2005-12-22,6637.06,6637.06,6637.06,6637.06,0
2005-12-23,6586.13,6586.13,6586.13,6586.13,0
2006-01-03,6816.84,6816.84,6816.84,6816.84,0
2006-01-04,7045.83,7045.83,7045.83,7045.83,0
2006-01-05,7039.67,7039.67,7039.67,7039.67,0
2006-01-06,7034.15,7034.15,7034.15,7034.15,0
2006-01-09,7256.2,7256.2,7256.2,7256.2,0
2006-01-10,7256.32,7256.32,7256.32,7256.32,0
2006-01-11,7440.35,7440.35,7440.35,7440.35,0
2006-01-12,7564.69,7564.69,7564.69,7564.69,0
2006-01-13,7521.2,7521.2,7521.2,7521.2,0
2006-01-16,7669.19,7669.19,7669.19,7669.19,0
2006-01-17,7719.79,7719.79,7719.79,7719.79,0
2006-01-18,7533.87,7533.87,7533.87,7533.87,0
2006-01-19,7671.15,7671.15,7671.15,7671.15,0
2006-01-20,7819.72,7819.72,7819.72,7819.72,0
2006-01-23,7836.71,7836.71,7836.71,7836.71,0
2006-01-24,7771.42,7771.42,7771.42,7771.42,0
2006-01-25,7849.47,7849.47,7849.47,7849.47,0
2006-01-26,7900.53,7900.53,7900.53,7900.53,0
2006-01-27,7878.12,7878.12,7878.12,7878.12,0
2006-01-30,8015.6,8015.6,8015.6,8015.6,0
2006-01-31,8096.85,8096.85,8096.85,8096.85,0
2006-02-01,8340.68,8340.68,8340.68,8340.68,0
2006-02-02,8225.77,8225.77,8225.77,8225.77,0
2006-02-03,8282.97,8282.97,8282.97,8282.97,0
2006-02-06,8275.65,8275.65,8275.65,8275.65,0
2006-02-07,8484.3,8484.3,8484.3,8484.3,0
2006-02-08,8334.04,8334.04,8334.04,8334.04,0
2006-02-09,8350.53,8350.53,8350.53,8350.53,0
2006-02-10,8408.9,8408.9,8408.9,8408.9,0
2006-02-13,8372.65,8372.65,8372.65,8372.65,0
2006-02-14,8117.01,8117.01,8117.01,8117.01,0
2006-02-15,8121.19,8121.19,8121.19,8121.19,0
2006-02-16,8232.52,8232.52,8232.52,8232.52,0
2006-02-17,8200.94,8200.94,8200.94,8200.94,0
2006-02-20,8151.26,8151.26,8151.26,8151.26,0
2006-02-21,7956.96,7956.96,7956.96,7956.96,0
2006-02-22,8038.88,8038.88,8038.88,8038.88,0
2006-02-23,8015.04,8015.04,8015.04,8015.04,0
2006-02-24,7977.57,7977.57,7977.57,7977.57,0
2006-02-27,7994.98,7994.98,7994.98,7994.98,0
2006-02-28,8192.51,8192.51,8192.51,8192.51,0
2006-03-01,8112.82,8112.82,8112.82,8112.82,0
2006-03-02,7855.2,7855.2,7855.2,7855.2,0
2006-03-03,7951.09,7951.09,7951.09,7951.09,0
2006-03-06,7958.05,7958.05,7958.05,7958.05,0
2006-03-07,7899.6,7899.6,7899.6,7899.6,0
2006-03-08,7904.15,7904.15,7904.15,7904.15,0
2006-03-09,7650.82,7650.82,7650.82,7650.82,0
2006-03-10,7557.1,7557.1,7557.1,7557.1,0
2006-03-13,7615.23,7615.23,7615.23,7615.23,0
2006-03-14,7411.24,7411.24,7411.24,7411.24,0
2006-03-15,7410.08,7410.08,7410.08,7410.08,0
2006-03-16,7558.82,7558.82,7558.82,7558.82,0
2006-03-17,7467.86,7467.86,7467.86,7467.86,0
2006-03-20,7529.85,7529.85,7529.85,7529.85,0
2006-03-21,7612.45,7612.45,7612.45,7612.45,0
2006-03-22,7621.84,7621.84,7621.84,7621.84,0
2006-03-23,7576.48,7576.48,7576.48,7576.48,0
2006-03-24,7613.47,7613.47,7613.47,7613.47,0
2006-03-27,7671.36,7671.36,7671.36,7671.36,0
2006-03-28,7656.4,7656.4,7656.4,7656.4,0
2006-03-29,7586.96,7586.96,7586.96,7586.96,0
2006-03-30,7509.74,7509.74,7509.74,7509.74,0
2006-03-31,7499.25,7499.25,7499.25,7499.25,0
2006-04-03,7511.45,7511.45,7511.45,7511.45,0
2006-04-04,7380.91,7380.91,7380.91,7380.91,0
2006-04-05,7313.2,7313.2,7313.2,7313.2,0
2006-04-06,7175.83,7175.83,7175.83,7175.83,0
2006-04-07,7316.71,7316.71,7316.71,7316.71,0
2006-04-10,7421.3,7421.3,7421.3,7421.3,0
2006-04-11,7588.36,7588.36,7588.36,7588.36,0
2006-04-12,7572.71,7572.71,7572.71,7572.71,0
2006-04-13,7440.68,7440.68,7440.68,7440.68,0
2006-04-17,7507.75,7507.75,7507.75,7507.75,0
2006-04-18,7495.4,7495.4,7495.4,7495.4,0
2006-04-19,7444.05,7444.05,7444.05,7444.05,0
2006-04-20,7444.65,7444.65,7444.65,7444.65,0
2006-04-21,7461.69,7461.69,7461.69,7461.69,0
2006-04-25,7493.44,7493.44,7493.44,7493.44,0
2006-04-26,7495.51,7495.51,7495.51,7495.51,0
2006-04-27,7491.53,7491.53,7491.53,7491.53,0
2006-04-28,7550.88,7550.88,7550.88,7550.88,0
2006-05-02,7506.52,7506.52,7506.52,7506.52,0
2006-05-03,7437.84,7437.84,7437.84,7437.84,0
2006-05-04,7373.88,7373.88,7373.88,7373.88,0
2006-05-05,7402.93,7402.93,7402.93,7402.93,0
2006-05-08,7454.54,7454.54,7454.54,7454.54,0
2006-05-09,7368.31,7368.31,7368.31,7368.31,0
2006-05-10,7369.71,7369.71,7369.71,7369.71,0
2006-05-11,7395.47,7395.47,7395.47,7395.47,0
2006-05-12,7430.5,7430.5,7430.5,7430.5,0
2006-05-15,7305,7305,7305,7305,0
2006-05-16,7235.76,7235.76,7235.76,7235.76,0
2006-05-17,7271.66,7271.66,7271.66,7271.66,0
2006-05-18,7144.78,7144.78,7144.78,7144.78,0
2006-05-19,7148.5,7148.5,7148.5,7148.5,0
2006-05-22,6990.41,6990.41,6990.41,6990.41,0
2006-05-23,6615.25,6615.25,6615.25,6615.25,0
2006-05-24,6814.34,6814.34,6814.34,6814.34,0
2006-05-25,6865.22,6865.22,6865.22,6865.22,0
2006-05-26,7184.57,7184.57,7184.57,7184.57,0
2006-05-29,7143.98,7143.98,7143.98,7143.98,0
2006-05-30,7029.64,7029.64,7029.64,7029.64,0
2006-05-31,7058.94,7058.94,7058.94,7058.94,0
2006-06-01,6981.01,6981.01,6981.01,6981.01,0
2006-06-02,7101.91,7101.91,7101.91,7101.91,0
2006-06-05,7078.23,7078.23,7078.23,7078.23,0
2006-06-06,7073.66,7073.66,7073.66,7073.66,0
2006-06-07,7024.99,7024.99,7024.99,7024.99,0
2006-06-08,6919.12,6919.12,6919.12,6919.12,0
2006-06-09,6877.08,6877.08,6877.08,6877.08,0
2006-06-12,6725.21,6725.21,6725.21,6725.21,0
2006-06-13,6721.84,6721.84,6721.84,6721.84,0
2006-06-14,6679.73,6679.73,6679.73,6679.73,0
2006-06-15,6599.02,6599.02,6599.02,6599.02,0
2006-06-16,6632.76,6632.76,6632.76,6632.76,0
2006-06-19,6726.36,6726.36,6726.36,6726.36,0
2006-06-20,6691.82,6691.82,6691.82,6691.82,0
2006-06-21,6652.01,6652.01,6652.01,6652.01,0
2006-06-22,6630.4,6630.4,6630.4,6630.4,0
2006-06-23,6685.85,6685.85,6685.85,6685.85,0
2006-06-26,6552.03,6552.03,6552.03,6552.03,0
2006-06-27,6437.93,6437.93,6437.93,6437.93,0
2006-06-28,6603.87,6603.87,6603.87,6603.87,0
2006-06-29,6801.09,6801.09,6801.09,6801.09,0
2006-06-30,7056.23,7056.23,7056.23,7056.23,0
2006-07-03,7243.39,7243.39,7243.39,7243.39,0
2006-07-04,7434.13,7434.13,7434.13,7434.13,0
2006-07-05,7286.41,7286.41,7286.41,7286.41,0
2006-07-06,7401.2,7401.2,7401.2,7401.2,0
2006-07-07,7552.57,7552.57,7552.57,7552.57,0
2006-07-10,7534.34,7534.34,7534.34,7534.34,0
2006-07-11,7464.37,7464.37,7464.37,7464.37,0
2006-07-12,7500.13,7500.13,7500.13,7500.13,0
2006-07-13,7481.24,7481.24,7481.24,7481.24,0
2006-07-14,7335.13,7335.13,7335.13,7335.13,0
2006-07-17,7491.92,7491.92,7491.92,7491.92,0
2006-07-18,7653.91,7653.91,7653.91,7653.91,0
2006-07-19,7501.64,7501.64,7501.64,7501.64,0
2006-07-20,7557.43,7557.43,7557.43,7557.43,0
2006-07-21,7490.98,7490.98,7490.98,7490.98,0
2006-07-24,7517.79,7517.79,7517.79,7517.79,0
2006-07-25,7627.4,7627.4,7627.4,7627.4,0
2006-07-26,7627.4,7627.4,7627.4,7627.4,0
2006-07-27,7766.99,7766.99,7766.99,7766.99,0
2006-07-28,7772.24,7772.24,7772.24,7772.24,0
2006-07-31,7701.87,7701.87,7701.87,7701.87,0
2006-08-01,7668.38,7668.38,7668.38,7668.38,0
2006-08-02,7626.4,7626.4,7626.4,7626.4,0
2006-08-03,7610.32,7610.32,7610.32,7610.32,0
2006-08-04,7590.15,7590.15,7590.15,7590.15,0
2006-08-07,7533.96,7533.96,7533.96,7533.96,0
2006-08-08,7633.85,7633.85,7633.85,7633.85,0
2006-08-09,7787.89,7787.89,7787.89,7787.89,0
2006-08-10,7856.37,7856.37,7856.37,7856.37,0
2006-08-11,7783.54,7783.54,7783.54,7783.54,0
2006-08-14,7800.04,7800.04,7800.04,7800.04,0
2006-08-16,7840.4,7840.4,7840.4,7840.4,0
2006-08-17,7774.82,7774.82,7774.82,7774.82,0
2006-08-18,7755.78,7755.78,7755.78,7755.78,0
2006-08-21,7746.27,7746.27,7746.27,7746.27,0
2006-08-22,7731.43,7731.43,7731.43,7731.43,0
2006-08-23,7667.47,7667.47,7667.47,7667.47,0
2006-08-24,7638.67,7638.67,7638.67,7638.67,0
2006-08-25,7639.55,7639.55,7639.55,7639.55,0
2006-08-28,7598.11,7598.11,7598.11,7598.11,0
2006-08-29,7598.11,7598.11,7598.11,7598.11,0
2006-08-30,7701.13,7701.13,7701.13,7701.13,0
2006-08-31,7684.61,7684.61,7684.61,7684.61,0
2006-09-01,7672.37,7672.37,7672.37,7672.37,0
2006-09-04,7703.33,7703.33,7703.33,7703.33,0
2006-09-05,7711.24,7711.24,7711.24,7711.24,0
2006-09-06,7651.58,7651.58,7651.58,7651.58,0
2006-09-07,7652.15,7652.15,7652.15,7652.15,0
2006-09-08,7719.21,7719.21,7719.21,7719.21,0
2006-09-11,7678.86,7678.86,7678.86,7678.86,0
2006-09-12,7650.09,7650.09,7650.09,7650.09,0
2006-09-13,7647.71,7647.71,7647.71,7647.71,0
2006-09-14,7630.62,7630.62,7630.62,7630.62,0
2006-09-15,7805.18,7805.18,7805.18,7805.18,0
2006-09-18,7715.68,7715.68,7715.68,7715.68,0
2006-09-19,7825.33,7825.33,7825.33,7825.33,0
2006-09-20,7839.78,7839.78,7839.78,7839.78,0
2006-09-21,7830.04,7830.04,7830.04,7830.04,0
2006-09-22,7803.12,7803.12,7803.12,7803.12,0
2006-09-25,7876.65,7876.65,7876.65,7876.65,0
2006-09-26,7861.16,7861.16,7861.16,7861.16,0
2006-09-27,7859.07,7859.07,7859.07,7859.07,0
2006-09-28,7927.88,7927.88,7927.88,7927.88,0
2006-09-29,7952.84,7952.84,7952.84,7952.84,0
2006-10-02,7952.84,8111.59,7927.27,8111.59,0
2006-10-03,8111.59,8294.98,8110.47,8251.23,0
2006-10-04,8251.23,8445.26,8200.9,8416.25,45804100
2006-10-05,8416.25,8450.86,8306.38,8367.32,43129704
2006-10-06,8367.32,8367.32,8253.36,8323.84,56170444
2006-10-09,8323.84,8397.68,8312.71,8328.13,56708200
2006-10-10,8328.13,8406.2,8291.45,8332.34,46245772
2006-10-11,8332.34,8376.23,8259.97,8275.44,32033990
2006-10-12,8275.44,8304.5,8244.62,8299.52,31611944
2006-10-13,8299.52,8353.43,8265.81,8280.1,27346446
2006-10-16,8280.1,8388.35,8280.1,8388.35,31159280
2006-10-17,8388.35,8540.17,8388.35,8470.78,26656250
2006-10-18,8470.78,8521.58,8378.29,8386.04,31996880
2006-10-19,8386.04,8437.32,8343.1,8434.38,14514020
2006-10-20,8434.38,8434.38,8376.95,8389.16,9924840
2006-10-23,8389.16,8444.9,8332.16,8440.63,26301082
2006-10-24,8440.63,8455.61,8390.62,8440.8,12633280
2006-10-25,8440.8,8533.86,8367.52,8488.12,42675380
2006-10-26,8488.12,8488.12,8388.98,8445.67,39615960
2006-10-27,8445.67,8447.87,8280.83,8313.4,66140300
2006-10-30,8313.4,8351.84,8272.57,8323.55,60862760
2006-10-31,8323.55,8479.86,8288.42,8464.54,38658360
2006-11-01,8464.54,8545.34,8399.77,8442.9,36080220
2006-11-02,8442.9,8482.55,8361.54,8381.57,19991508
2006-11-03,8381.57,8397.26,8329.15,8331.32,16736755
2006-11-06,8331.32,8353.19,8288.21,8322.03,17385360
2006-11-07,8322.03,8337.11,8190.87,8208.79,14891001
2006-11-08,8208.79,8231.28,7937.83,7957.64,40196552
2006-11-09,7957.64,8141.83,7957.64,8141.83,32765890
2006-11-10,8141.83,8227.76,8116.43,8211.48,21553380
2006-11-13,8211.48,8223.04,8071.26,8103.14,10281860
2006-11-14,8103.14,8103.14,7994.63,8057.04,16393250
2006-11-15,8057.04,8073.18,7972.76,7981.92,41428928
2006-11-16,7981.92,7999.56,7829.83,7852.77,39601048
2006-11-17,7852.77,7966.43,7735.78,7966.43,45763952
2006-11-20,7966.43,8040.48,7886.04,8021.76,25350790
2006-11-21,8021.76,8069.03,7924.55,7954.45,15943060
2006-11-22,7954.45,7966.57,7912.51,7918.38,24851320
2006-11-23,7918.38,7939.08,7842.63,7891.33,30838400
2006-11-24,7891.33,7942.17,7849.51,7912.3,11082420
2006-11-27,7912.29,8093.1,7906.64,8062.62,15922440
2006-11-28,8062.62,8103.06,7993.75,8007.85,36710288
2006-11-29,8007.85,8028.31,7928.68,7938.1,27214390
2006-11-30,7938.1,8084.08,7928.68,8047.98,17630460
2006-12-04,8047.98,8047.98,7889.31,7907.89,35684360
2006-12-05,7907.89,7949.48,7857.77,7919.21,27965780
2006-12-06,7919.21,8009.68,7883.79,7989.81,33175010
2006-12-07,7989.81,8194.3,7989.81,8107.2,52039992
2006-12-08,8107.2,8146.21,8059.43,8071.35,77602032
2006-12-11,8071.35,8120.06,8020.43,8120.06,42469620
2006-12-12,8120.06,8120.06,7967.97,7980.24,50371912
2006-12-13,7980.24,8045.68,7967.02,7991.1,40871660
2006-12-14,7991.1,8090.83,7961.89,8034.79,72064576
2006-12-15,8034.79,8105.66,7906.68,7926.33,50081008
2006-12-18,7926.33,7975.35,7871.66,7871.66,70763688
2006-12-19,7871.66,8061.14,7850.33,8050.18,54982620
2007-01-03,8050.18,8459.45,8045.77,8449.36,41227352
2007-01-04,8449.36,8458.38,8319.5,8421.42,37068672
2007-01-05,8421.42,8637.54,8386.33,8625.04,31930400
2007-01-08,8625.04,8676.17,8514.98,8623.75,27625030
2007-01-09,8623.75,8623.75,8547.08,8558.17,61612552
2007-01-10,8558.17,8581.45,8386.04,8388.4,54613112
2007-01-11,8388.4,8519.29,8323.48,8484.49,16994280
2007-01-12,8484.49,8567.8,8464.32,8540.48,21755770
2007-01-15,8540.48,8559.73,8486.5,8558.79,13514170
2007-01-16,8558.79,8558.79,8397.96,8511.36,19648870
2007-01-17,8511.36,8554.53,8464.96,8509.54,31648320
2007-01-18,8509.54,8509.54,8377.4,8400.49,16510310
2007-01-19,8400.49,8462.2,8288.16,8317.7,38093220
2007-01-22,8317.7,8416.5,8148.81,8416.5,27112150
2007-01-23,8416.5,8608.87,8389.23,8558.51,84899616
2007-01-24,8558.51,8645.78,8448.92,8637.58,34544060
2007-01-25,8637.58,8689.9,8592.34,8601.65,37005300
2007-01-26,8601.65,8618.86,8533.99,8555.29,12281310
2007-01-29,8555.29,8620.29,8470.21,8620.29,29736930
2007-01-30,8620.29,8696.01,8523,8649.99,118637968
2007-01-31,8649.99,8759.94,8631.34,8755.03,92324784
2007-02-01,8755.03,8825.04,8685.54,8784.51,20389810
2007-02-02,8784.51,9042.57,8784.51,8975.23,90438224
2007-02-05,8975.23,9099.74,8917.53,8934.16,60262832
2007-02-06,8934.16,8991.12,8798,8834.36,41003220
2007-02-07,8834.36,8881.67,8774.78,8816.32,47572328
2007-02-08,8816.32,8939,8813.48,8925.67,22930920
2007-02-09,8925.67,8992.38,8867.16,8967.67,24768180
2007-02-12,8967.67,9033.53,8938.12,9016.09,21322570
2007-02-13,9016.09,9016.09,8811.25,8811.25,31305310
2007-02-14,8811.25,8955.76,8638.4,8925.38,80915424
2007-02-15,8925.38,8959.21,8878.04,8905,21247070
2007-02-16,8905,8911.3,8782.98,8852.13,52717232
2007-02-19,8852.13,8886.13,8731.13,8843.23,46844920
2007-02-20,8843.23,8865.2,8745.08,8762.95,41418152
2007-02-21,8762.95,8838.54,8737.41,8822.29,29626680
2007-02-22,8822.29,8855,8780.87,8848.5,17950440
2007-02-23,8848.5,8955.2,8843.58,8945.46,33772432
2007-02-26,8945.46,8950.8,8866.62,8905.38,36329640
2007-02-27,8905.38,9113.74,8905.38,9085.99,54619600
2007-02-28,9085.99,9085.99,8731.41,8749.46,78931992
2007-03-01,8749.46,8859.33,8747.37,8766.07,17279050
2007-03-02,8766.07,8766.07,8498.5,8514.96,32707270
2007-03-05,8514.96,8514.96,7992.29,8073.33,54183088
2007-03-06,8073.33,8354.57,8069.75,8287.44,41545940
2007-03-07,8287.44,8521.15,8287.44,8467.23,19753220
2007-03-08,8467.23,8618.82,8467.23,8533.53,19709140
2007-03-09,8533.53,8623.13,8522.13,8623.13,23568190
2007-03-12,8623.13,8682.23,8521.8,8622.03,12221570
2007-03-13,8622.03,8692.91,8566.9,8686.66,22538310
2007-03-14,8686.66,8686.66,8397,8568.15,40643472
2007-03-15,8568.15,8640.21,8513.83,8609.3,21112540
2007-03-16,8609.3,8611.09,8504.73,8557.94,5174670
2007-03-19,8557.94,8569.55,8482.57,8545.96,22308000
2007-03-20,8545.96,8599.12,8502.26,8596.79,32149590
2007-03-21,8596.79,8624.21,8557.61,8624.21,13238290
2007-03-22,8624.21,8668.88,8589.84,8612.11,12481850
2007-03-23,8612.11,8718.08,8605.82,8694.65,42073728
2007-03-26,8694.65,8744,8613.21,8623.25,7841310
2007-03-27,8623.25,8623.25,8560.99,8577.16,26010180
2007-03-28,8577.16,8586.54,8481.58,8522.2,16076320
2007-03-29,8522.2,8558.59,8451.83,8550.33,14488740
2007-03-30,8550.33,8581.11,8493.44,8547.46,23537360
2007-04-02,8547.46,8557.42,8491.62,8510.25,11091410
2007-04-03,8510.25,8604.25,8478.55,8575.04,29085840
2007-04-04,8575.04,8661.71,8535.46,8544.11,44925952
2007-04-05,8544.11,8615.5,8539.21,8565.25,10681170
2007-04-06,8565.25,8629.41,8539,8623.75,4914520
2007-04-10,8623.75,8680.08,8592.92,8614.01,14006680
2007-04-11,8614.01,8658.11,8579.79,8631.82,27289740
2007-04-12,8631.82,8661.71,8546.62,8546.62,16068270
2007-04-13,8546.62,8624.71,8541.41,8563.3,17184440
2007-04-16,8563.3,8723.2,8559.61,8698.26,25602530
2007-04-17,8698.26,8834.16,8686.78,8814.96,36718168
2007-04-18,8814.96,8816.33,8698.54,8698.54,21243400
2007-04-19,8698.54,8698.54,8505.04,8611.46,23986770
2007-04-20,8611.46,8700.41,8596.71,8691.98,12390050
2007-04-23,8691.98,8858.7,8691.98,8824.4,16181990
2007-04-24,8824.4,8843.9,8710.71,8727.55,10704950
2007-04-25,8727.55,8733.87,8688.38,8733.87,10574010
2007-04-26,8733.87,8733.87,8662.29,8731.88,15745840
2007-04-27,8731.88,8790.75,8723.38,8780.96,14006680
2007-05-02,8780.96,8780.96,8673.48,8697.19,57885820
2007-05-03,8697.19,8841.01,8666.17,8841.01,51367352
2007-05-04,8841.01,9007.95,8791.5,8996.79,49953488
2007-05-07,8996.79,9091.67,8984.41,9034.5,24564220
2007-05-08,9034.5,9035.9,8876.32,8899.16,31191510
2007-05-09,8899.16,8899.16,8531.24,8539.75,9178480
2007-05-10,8539.75,8555.71,8493.96,8533.75,30297540
2007-05-11,8533.75,8547.78,8471.26,8510.04,14376770
2007-05-14,8510.04,8591.67,8494.25,8536.51,23302270
2007-05-15,8536.51,8603.66,8484.29,8508.25,23345550
2007-05-16,8507.8,8507.8,8412.34,8413.87,16393290
2007-05-17,8413.87,8461.12,8378.16,8415.58,15506000
2007-05-18,8415.58,8534.17,8395.16,8490.74,12845660
2007-05-21,8490.74,8534.05,8445,8461.01,12577970
2007-05-22,8461.01,8606.08,8411.66,8606.08,12223870
2007-05-23,8606.08,8678.24,8516.87,8640.42,14137750
2007-05-24,8640.42,8672.57,8532.66,8633.46,20371020
2007-05-25,8633.46,8704.5,8520.01,8696.96,32114450
2007-05-28,8696.96,8733.13,8641.53,8710.25,18350690
2007-05-29,8710.25,8733.08,8584.96,8624.7,25879830
2007-05-30,8624.7,8624.7,8494.21,8546.75,19874420
2007-05-31,8546.75,8706.37,8527.29,8663.54,53142380
2007-06-01,8663.54,8700.36,8611.58,8700.36,11868570
2007-06-04,8700.36,8772.01,8648.4,8735.91,16392680
2007-06-05,8735.91,8819.25,8735.91,8770.5,22913280
2007-06-06,8770.5,8770.5,8678.44,8689.11,14875270
2007-06-07,8689.11,8738.75,8633.48,8705.11,14814760
2007-06-08,8705.11,8714.41,8617.12,8662.13,17122990
2007-06-11,8662.13,8760.94,8634.54,8651.58,14709350
2007-06-12,8651.58,8694.09,8620.32,8694.09,28571750
2007-06-13,8694.09,8731.62,8630.04,8645.79,8977260
2007-06-14,8637.66,8710.78,8596.79,8703.23,5220920
2007-06-15,8747.84,9011.95,8732.19,8998.53,17218360
2007-06-18,8999.76,9202.09,8852.05,9177.46,14754060
2007-06-19,9104.04,9180.21,9088.04,9124.75,8109870
2007-06-20,9096.79,9203.45,9049,9171.94,10917190
2007-06-21,9168.79,9168.79,9109.37,9130.94,8236650
2007-06-22,9213.33,9213.33,9142.66,9162.66,3279000
2007-06-25,9188.71,9226.82,9154.86,9193.96,12909550
2007-06-26,9193.97,9479.52,9178.87,9408.03,28839620
2007-06-27,9408.03,9541.03,9408.03,9460.96,23121890
2007-06-28,9460.96,9633.76,9460.96,9585.96,36919700
2007-06-29,9585.96,9665.61,9554.94,9665.61,19475040
2007-07-02,9665.61,9674.28,9589.37,9651,19485660
2007-07-03,9651,9846.25,9594.87,9744.9,53785480
2007-07-04,9744.9,9990.21,9744.9,9990.21,44106128
2007-07-05,9990.21,10210.5,9990.21,10172.6,75890320
2007-07-06,10172.6,10217.2,10001.3,10010,56142320
2007-07-09,10010,10075.5,9971.42,10053.5,22938570
2007-07-10,10053.5,10268.4,10038.8,10200.5,45152600
2007-07-11,10200.5,10305.1,10035.2,10039.4,17738080
2007-07-12,10039.4,10133.3,10032.1,10128.1,101804928
2007-07-13,10128.1,10276.7,10128.1,10172.6,42472512
2007-07-16,10172.6,10382.6,10134.5,10359.6,17503790
2007-07-17,10359.6,10484.8,10174,10174,35682880
2007-07-18,10174,10442.8,10174,10332,81516568
2007-07-19,10332,10473.1,10269.7,10455.6,22255000
2007-07-20,10455.6,10653.2,10354.5,10634.9,23639210
2007-07-23,10634.9,10795.4,10433.1,10795.4,28784020
2007-07-24,10795.4,10818.3,10696.5,10792.5,13153730
2007-07-25,10813.6,10857.7,10400.5,10446,27789250
2007-07-26,10446,10578.6,10287.6,10342,23096040
2007-07-27,10342,10342,9964.38,10054.9,33812440
2007-07-30,10054.9,10207.5,9787.57,9787.57,21554730
2007-07-31,9787.57,10213,9787.57,10197.5,19844420
2007-08-01,10197.5,10197.5,9876.41,9908.99,20785680
2007-08-02,9908.99,10141.2,9908.99,10003.4,19621650
2007-08-03,10003.4,10174,10003.4,10081.8,26012410
2007-08-06,10081.8,10137.2,9934.74,10041.6,12439660
2007-08-07,10041.6,10262.9,10041.6,10138.7,18960400
2007-08-08,10138.7,10330,10124,10290.3,19745920
2007-08-09,10290.3,10375.4,10200.8,10273.1,17722320
2007-08-10,10273.1,10273.1,10003.9,10163,28058380
2007-08-13,10163,10163,9963.34,10103.5,14958130
2007-08-14,10103.5,10170.7,9952.83,9966.65,11571910
2007-08-15,9966.65,9974,9751.86,9789.96,15402220
2007-08-16,9789.96,9789.96,9410.7,9421.21,49483272
2007-08-17,9421.21,9578.12,9217.88,9237.79,53706688
2007-08-20,9330.24,9707.98,9330.24,9593.03,15430670
2007-08-21,9593.03,9664.71,9463.66,9499.09,13466190
2007-08-22,9499.09,9730.79,9490.26,9730.79,26332400
2007-08-23,9730.79,10049,9730.79,10032.7,31632780
2007-08-24,10032.7,10032.7,9861.82,9886.48,20735550
2007-08-27,9886.48,10145.1,9886.48,10091.8,64568900
2007-08-28,10091.8,10365.6,10091.8,10323.8,15839940
2007-08-29,10323.8,10357.1,10126.2,10282.4,228147520
2007-08-30,10409.7,10502,10301.2,10345.3,80941312
2007-08-31,10345.3,10405.9,10145.8,10262.8,112069248
2007-09-03,10262.8,10262.8,10166.7,10173.7,110942736
2007-09-04,10173.7,10228.7,10098.3,10209.4,111967280
2007-09-05,10209.4,10231.2,10136.5,10159.9,39048180
2007-09-06,10159.9,10198.1,10096.6,10139.4,14567200
2007-09-07,10139.4,10225.1,10100,10129,27348910
2007-09-10,10129,10129,10001.3,10013.9,15344980
2007-09-11,10013.9,10053.3,9907.62,9924.19,23228120
2007-09-12,9924.19,10043.7,9915.75,9953.2,17500410
2007-09-13,9953.2,9994.71,9891.9,9950.41,24163240
2007-09-14,9950.41,10036.7,9923.16,9934.79,24310660
2007-09-17,9934.79,9968.87,9901.9,9936.24,19608550
2007-09-18,9936.24,9938.46,9838.62,9870.5,26623680
2007-09-19,9870.5,10100.9,9870.5,10055.8,31456090
2007-09-20,10055.8,10066,9951.58,9972.51,41569940
2007-09-21,9972.51,10003.9,9870.83,9976.44,45481712
2007-09-24,9976.44,9991.71,9856.09,9871.21,20520460
2007-09-25,9871.21,9878.87,9631.86,9659.92,20833950
2007-09-26,9659.92,9764.83,9530.37,9551.98,20646900
2007-09-27,9551.98,9750.17,9467.48,9497.87,36431880
2007-09-28,9497.87,9654.94,9493.45,9635.37,20632650
2007-10-01,9635.37,9758.58,9618.2,9755.91,13984170
2007-10-02,9755.91,10003.5,9751.61,9952,34627752
2007-10-03,9952,10046.7,9946.37,10045.6,28123670
2007-10-04,10045.6,10166.2,10001.6,10132.2,83133776
2007-10-05,10132.2,10278.2,10126.8,10253.1,37791608
2007-10-08,10253.1,10514.3,10253.1,10417,28313090
2007-10-09,10417,10427.6,10267.2,10267.2,22073790
2007-10-10,10267.2,10401.7,10248.9,10272.2,28501340
2007-10-11,10272.2,10272.2,10043.1,10069.9,18217120
2007-10-12,10069.9,10118,10012.8,10077.7,13213040
2007-10-15,10077.7,10227.7,10068.4,10167.2,14599720
2007-10-16,10167.2,10174.4,10097.1,10125.5,13820520
2007-10-17,10125.5,10207.3,10098.5,10206.2,34141940
2007-10-18,10206.2,10258.4,10116,10116,19201590
2007-10-19,10116,10152.5,9802.13,9840.79,43416392
2007-10-22,9840.79,9911.7,9758.33,9784.45,11186080
2007-10-23,9784.45,10246.2,9784.45,10246.2,46427928
2007-10-24,10246.2,10246.2,10064.3,10099.8,14397870
2007-10-25,10099.8,10113.2,10020.5,10055.8,16048450
2007-10-26,10055.8,10092.8,9973.2,10002.3,14037780
2007-10-29,10002.3,10094.9,10002.3,10027.5,7034830
2007-10-30,10027.5,10036.6,9871.16,9914.7,20909690
2007-10-31,9914.7,9979.29,9876.75,9950.12,45560920
2007-11-01,9950.12,9962.99,9863.41,9962.99,13071030
2007-11-02,9962.99,9962.99,9775.01,9921.67,28816770
2007-11-05,9921.67,9921.67,9743.96,9743.96,12210530
2007-11-06,9743.96,9759.11,9465.9,9518.87,46915460
2007-11-07,9518.87,9666.78,9486.91,9552.41,22932950
2007-11-08,9552.41,9552.41,9386.48,9447.36,30585590
2007-11-09,9447.36,9487.79,9307.62,9321.42,19769380
2007-11-12,9321.42,9323.19,9007.76,9064.73,19422420
2007-11-13,9064.73,9186.92,9052.91,9081.87,10311460
2007-11-14,9081.87,9313.76,9081.87,9234.33,20625600
2007-11-15,9179.44,9253.11,9110.3,9199.34,29212440
2007-11-16,9199.34,9199.34,9063.83,9095,19894920
2007-11-19,9095,9187.36,9012.79,9028.13,24417940
2007-11-20,9028.14,9034.27,8762.85,8846.68,43958488
2007-11-21,8846.67,8906.71,8554.83,8662.19,45462960
2007-11-22,8662.19,8662.19,8461.83,8564.73,36610540
2007-11-23,8564.73,8733.34,8520.75,8733.34,23278520
2007-11-26,8733.34,8941.28,8729.04,8851.45,11632230
2007-11-27,8851.45,8857.54,8752.79,8760.66,15436930
2007-11-28,8760.66,8835.36,8547.67,8547.67,13071030
2007-11-29,8547.67,8837.16,8547.67,8640.95,23339140
2007-11-30,8640.95,8912.45,8628.08,8893.36,12869240
2007-12-03,8893.36,9009.29,8893.36,8922.74,12645070
2007-12-04,8922.74,9038.83,8922.74,8965.21,7871880
2007-12-05,8965.21,9141.09,8957.21,9140.24,17025100
2007-12-06,9140.24,9485.98,9140.24,9398.46,20186550
2007-12-07,9398.46,9500.08,9376.8,9447.73,28752850
2007-12-10,9447.73,9476.54,9341.06,9432.71,7074970
2007-12-11,9432.71,9519.19,9411.9,9461.11,32938030
2007-12-12,9461.11,9461.11,9323.4,9374.65,11490000
2007-12-13,9374.65,9443.75,9294.5,9294.5,13139120
2007-12-14,9294.5,9446.16,9294.5,9427.96,17828600
2007-12-17,9427.96,9430.11,9306.96,9306.96,9900430
2007-12-18,9306.96,9545.95,9306.96,9504.01,19067430
2007-12-19,9504.01,9592.65,9441.63,9519.86,13660340
2007-12-20,9519.86,9559.2,9472.42,9544.76,35661448
2007-12-21,9544.75,9825.37,9507.2,9825.37,128124472
2008-01-03,9825.38,9865.36,9558.25,9567.16,8844710
2008-01-04,9567.16,9739.08,9525.78,9735.67,19404240
2008-01-07,9735.67,9735.67,9454.1,9506.29,17684110
2008-01-08,9506.29,9567.12,9409.04,9409.04,14391930
2008-01-09,9409.04,9409.04,9127.38,9318.61,28953990
2008-01-10,9318.61,9335.87,8948.61,8948.61,36274912
2008-01-11,8948.61,9101.71,8763.76,8763.76,25229900
2008-01-14,8763.76,8780.82,8525.59,8525.59,17651560
2008-01-15,8525.59,8733.3,8416.78,8588.25,39217792
2008-01-16,8588.25,8588.25,8115.79,8200.08,36760712
2008-01-17,8200.08,8445.16,8200.08,8339.75,15143910
2008-01-18,8339.75,8447.78,8212.91,8324.74,22125040
2008-01-21,8324.74,8324.74,7898.91,7941.85,61183992
2008-01-22,7941.85,7941.85,7223.83,7564.74,67525232
2008-01-23,7564.74,7930.16,7408.16,7425.52,30545670
2008-01-24,7425.52,7635.87,7425.52,7617.85,47468808
2008-01-25,7617.85,7985.58,7617.85,7915.81,43498700
2008-01-28,7915.81,7915.81,7546.52,7546.52,15767570
2008-01-29,7546.52,7808.16,7546.52,7684.12,27053950
2008-01-30,7684.12,7841.52,7669.41,7802.62,20172420
2008-01-31,7802.62,7870.96,7494.52,7494.52,20377280
2008-02-01,7494.52,7675.54,7483.23,7493.52,24786000
2008-02-04,7493.52,7664.64,7493.52,7615.2,14650540
2008-02-05,7615.2,7615.2,7353.24,7353.24,23451510
2008-02-06,7353.24,7353.24,7139.06,7305.12,26202850
2008-02-07,7305.12,7420.97,7215.24,7325.2,14235850
2008-02-08,7325.2,7427.46,7299.08,7299.08,10123270
2008-02-11,7299.08,7340.49,7128.75,7128.75,26863040
2008-02-12,7128.75,7197.25,7089.18,7116.93,19704290
2008-02-13,7116.93,7270.85,7116.93,7156.43,11311690
2008-02-14,7156.43,7317.12,7156.43,7286.56,8185430
2008-02-15,7286.56,7286.56,7090.33,7136.16,20461930
2008-02-18,7136.16,7167.5,7073.54,7076.81,9310880
2008-02-19,7076.81,7120.41,6991.16,7077.91,12693000
2008-02-20,7077.91,7161.87,7044.06,7096.33,14624080
2008-02-21,7096.33,7331.64,7094.23,7331.64,13225620
2008-02-22,7331.64,7336.96,7277.58,7304.45,30185800
2008-02-25,7304.45,7664.08,7298.66,7641.87,84241344
2008-02-26,7641.87,7925.1,7621.91,7812.27,30845170
2008-02-27,7812.27,7852.77,7638.31,7659.29,13206350
2008-02-28,7659.29,7712.37,7570.93,7571.91,64079392
2008-02-29,7571.91,7608.54,7438.83,7444.04,19818130
2008-03-03,7444.04,7444.04,7247.41,7247.41,8627200
2008-03-04,7247.41,7461.27,7247.41,7347.16,8943320
2008-03-05,7347.16,7397.89,7310.68,7360.56,7833650
2008-03-06,7360.56,7450.16,7355.31,7428.6,6815940
2008-03-07,7428.6,7428.6,7232.33,7286.33,15961310
2008-03-10,7286.33,7371.12,7255.56,7341.33,16326790
2008-03-11,7341.33,7376.33,7294.74,7303.74,13418760
2008-03-12,7303.74,7533.79,7303.74,7413.35,29364750
2008-03-13,7413.35,7413.35,7295.43,7367.89,38711020
2008-03-14,7367.89,7495.75,7345.47,7449.66,22019970
2008-03-17,7449.66,7449.66,7129.12,7206.97,32880510
2008-03-18,7206.97,7356.18,7197.5,7344.64,30831060
2008-03-19,7344.64,7501.73,7137.29,7294.18,30319820
2008-03-20,7294.18,7294.18,6740.79,6762.74,48525112
2008-03-21,6762.74,7009.16,6747.16,6857.7,13879790
2008-03-24,6857.7,6884,6738.83,6884,12285682
2008-03-25,6884,7031.1,6856.72,6887.48,12057750
2008-03-26,6887.48,6887.77,6813.06,6833.31,13402870
2008-03-27,6833.31,6917.35,6778.5,6864.81,27975020
2008-03-28,6864.81,6964.37,6839.31,6964.37,19753020
2008-03-31,6964.37,6964.37,6882.35,6920,5750850
2008-04-01,6920,7023.6,6900.74,7005.29,8603203
2008-04-02,7005.29,7179.43,7005.29,7108.87,23034474
2008-04-03,7108.87,7129.18,7059.49,7118.75,9609796
2008-04-04,7118.75,7210.64,7106.75,7183.46,5379938
2008-04-07,7183.46,7351.39,7176.04,7344.93,21164284
2008-04-08,7344.93,7367.58,7257.04,7273.7,11635989
2008-04-09,7273.7,7273.7,7186.06,7190.98,10241390
2008-04-10,7190.98,7205.39,7094.39,7120.48,5765280
2008-04-11,7120.48,7212.93,6980.21,6980.21,13481816
2008-04-14,6980.21,6980.21,6709.25,6718.56,24715076
2008-04-15,6718.56,6827.64,6701.27,6786.83,9993256
2008-04-16,6786.83,6915.81,6774.47,6857.37,31433326
2008-04-17,6857.37,6977.87,6857.37,6881.97,18445588
2008-04-18,6881.97,6945.23,6846.85,6927.54,12285682
2008-04-21,6927.54,7062.04,6917.16,7003.41,32506922
2008-04-22,7003.41,7006.08,6949.18,6949.18,17742932
2008-04-23,6949.18,6962.81,6851.04,6854.56,16336676
2008-04-24,6848.37,6912.95,6824.77,6906.31,32481178
2008-04-25,6913.46,6984.81,6894.83,6975.79,21558624
2008-04-29,6974.89,7091.52,6974.89,7068.27,34952512
2008-04-30,7069.12,7099.43,7017.27,7032.37,39141624
2008-05-05,7020.48,7165.35,7020.48,7139.85,22941498
2008-05-06,7147.25,7165.93,7067.47,7105.41,14144676
2008-05-07,7101.18,7140.31,7048.04,7079.14,54449236
2008-05-08,7091.35,7091.35,6998.06,7023.23,15909586
2008-05-09,7039.29,7046.45,6935.95,6960.93,26464294
2008-05-12,6949.54,6949.54,6835.83,6863.96,24611412
2008-05-13,6874.25,6917.71,6811.6,6882.21,30301452
2008-05-14,6883.85,7056.62,6860.39,7053.04,23365096
2008-05-15,7056.5,7364.27,7051.71,7361.12,34096380
2008-05-16,7335.37,7530.21,7324.71,7527.62,49806160
2008-05-19,7542.35,7651.58,7456.96,7561.83,26020126
2008-05-20,7589.1,7641.56,7449.77,7537.99,28809538
2008-05-21,7552.35,7552.35,7429.54,7449.81,56627880
2008-05-22,7484,7484,7311.27,7370.91,13662013
2008-05-23,7362.71,7420.27,7330.97,7349.31,6593878
2008-05-26,7341.71,7385.41,7269.74,7359.72,45141624
2008-05-27,7311.75,7416.74,7308.77,7393.56,48819272
2008-05-28,7412.93,7517.68,7406.58,7471.16,25819588
2008-05-29,7487.64,7723.81,7469.77,7646.27,33897208
2008-05-30,7648.53,7823.26,7648.53,7805.21,88835592
2008-06-02,7805.21,7947.16,7650.84,7946.2,30284270
2008-06-03,7946.2,7946.2,7823.1,7840.91,19941632
2008-06-04,7840.91,7884.64,7648.1,7656.39,12476473
2008-06-05,7630.62,7696.1,7623.43,7631.73,10463953
2008-06-06,7621.04,7787.85,7621.04,7658,29747152
2008-06-09,7665.64,7665.64,7509.46,7597.1,17736830
2008-06-10,7597.64,7599.62,7472.54,7476.06,19968570
2008-06-11,7382.68,7514.04,7382.68,7440.43,10934426
2008-06-12,7422.2,7460.71,7345.18,7389.72,44791284
2008-06-13,7351.06,7426.93,7347.22,7367.23,10844486
2008-06-16,7367.83,7447.08,7367.83,7395.66,9502187
2008-06-17,7359.91,7391.37,7325.33,7366.85,13305365
2008-06-18,7383.16,7383.16,7255.75,7270.22,14956857
2008-06-19,7210.41,7210.66,7108.06,7145.87,37129908
2008-06-20,7012.91,7117.77,6985.56,6986.39,20786816
2008-06-23,6891.46,6966.54,6762.18,6762.18,18721292
2008-06-24,6815.43,6869.16,6679.39,6688.5,60034216
2008-06-25,6666.93,6748.08,6625.43,6651.71,22715042
2008-06-26,6598.97,6654.91,6428.21,6458.85,24050224
2008-06-27,6438.02,6494.58,6288.73,6494.58,18744262
2008-06-30,6595.49,6670.43,6485.58,6523.12,24312324
2008-07-01,6502.65,6523.9,6295.19,6299.63,9294552
2008-07-02,6299.62,6455.89,6290.87,6396.6,13021514
2008-07-03,6342.2,6342.2,6203.97,6211.68,21021760
2008-07-04,6231,6304.5,6062.16,6129.29,101285936
2008-07-07,6179.87,6238.81,6121.79,6164.12,96971184
2008-07-08,6102.49,6130.18,6056.08,6068.54,59833564
2008-07-09,6106.48,6254.08,6106.48,6248.66,20952576
2008-07-10,6286.64,6286.64,6142.16,6179.56,9808663
2008-07-11,6188.68,6226.37,6159.43,6180.46,7955149
2008-07-14,6076.37,6125.91,5985.47,6037.85,43091856
2008-07-15,6012.1,6012.1,5661.62,5681.97,33313980
2008-07-16,5674.33,5708.1,5354.25,5372.39,61687916
2008-07-17,5441.75,5678.99,5441.75,5671.6,56146448
2008-07-18,5633.22,5669.18,5605.1,5667.2,35032584
2008-07-21,5735.27,5848.41,5721.6,5848.41,24504624
2008-07-22,5832.12,5832.12,5635.83,5641.81,32309982
2008-07-23,5676.18,5849.98,5676.18,5825.37,21310028
2008-07-24,5850.27,5956.43,5839.89,5867.18,11149470
2008-07-25,5914.68,5914.68,5785.91,5843.75,13070215
2008-07-28,5856.31,5863.23,5793.91,5816.79,17879312
2008-07-29,5811.64,5827.85,5740.89,5799.7,20268974
2008-07-30,5847.14,5952.16,5847.14,5898,22129172
2008-07-31,6049.35,6117.83,6018.04,6070.68,16772640
2008-08-01,5948.77,6071.04,5923.87,6015.56,18257536
2008-08-04,6029.47,6174.16,6029.47,6106.64,22098696
2008-08-05,6096.74,6175.1,6089.54,6164.49,11228401
2008-08-06,6163.97,6253.83,6135.14,6143.31,14097164
2008-08-07,6094.89,6272.1,6094.89,6267.39,24505740
2008-08-08,6321.43,6381.43,6247.18,6342.06,48198532
2008-08-11,6337.66,6414.56,6331.62,6414.56,25341968
2008-08-12,6380.75,6380.75,6275.5,6283.02,16515321
2008-08-13,6223.14,6223.14,6102.18,6102.33,15584125
2008-08-14,6048.6,6077.72,5970.85,5970.85,12925995
2008-08-15,5932.18,5994.18,5915.35,5915.35,11765941
2008-08-18,5911.66,5945.47,5798.66,5835,11849618
2008-08-19,5859.54,5859.54,5692.12,5695.91,14812862
2008-08-20,5907.18,5907.18,5679.12,5681.31,11509975
2008-08-21,5735.16,5738.71,5542.25,5616.2,13396314
2008-08-22,5667.41,5689.77,5628.66,5663.18,16405971
2008-08-25,5686.64,5733.37,5620.56,5638.77,14887818
2008-08-26,5636.12,5636.12,5496.52,5583.41,10115444
2008-08-27,5530.37,5579.1,5477.83,5479.27,12577967
2008-08-28,5482.37,5551.89,5482.37,5545.47,8486863
2008-08-29,5554.91,5637.58,5553.31,5560.79,31942660
2008-09-01,5420.87,5483.16,5393.89,5469.54,12432866
2008-09-02,5479.31,5651.89,5479.31,5600.72,27355556
2008-09-03,5564.66,5669.97,5562.47,5570.48,22013374
2008-09-04,5527.85,5535.96,5472.21,5487.64,9504355
2008-09-05,5466.54,5466.54,5305.95,5339.73,40121280
2008-09-08,5283.14,5518.99,5283.14,5435,18989414
2008-09-09,5421.74,5450.35,5396,5418.24,11221795
2008-09-10,5361.04,5361.04,5236,5246.25,24783128
2008-09-11,5225.8,5238.34,5088.82,5112.41,27752534
2008-09-12,5056.36,5116.43,5017.71,5033.04,19199092
2008-09-15,5037.02,5037.02,4828.79,4838.92,20665082
2008-09-16,4823.21,4823.21,4587.15,4614.23,24054396
2008-09-17,4480.68,4611.78,4330.76,4464.77,21656192
2008-09-18,4463.11,4463.11,4209.74,4307.22,25955012
2008-09-19,4272.34,4587.12,4272.34,4583.72,57781040
2008-09-22,4667.62,4826.61,4659.79,4748.45,25800524
2008-09-23,4761.66,4761.66,4588.14,4642.54,19526302
2008-09-24,4601.38,4737.1,4601.38,4639.87,9070984
2008-09-25,4630.84,4659.33,4622.95,4633.8,10433351
2008-09-26,4633.8,4701.56,4578.26,4578.54,19607640
2008-09-29,4519.13,4606.5,4404.77,4409.17,11247736
2008-09-30,4429.85,4429.85,4133.25,4273.84,22499228
2008-10-01,4258.04,4424.92,4258.04,4374.35,16097081
2008-10-02,4327.59,4430,4327.59,4400.94,26436388
2008-10-03,4352.92,4381.19,4296.86,4368.03,31718872
2008-10-06,4368.95,4368.95,4126.27,4164.83,17333952
2008-10-07,4133.77,4197.88,4004.66,4052.93,26222960
2008-10-08,3968.19,3968.19,3592.62,3600.96,10297071
2008-10-09,3600.96,3721.13,3470.73,3528.97,31120464
2008-10-10,3539.07,3539.07,3187.77,3187.77,20256816
2008-10-13,3187.77,3487.69,3187.77,3361.03,31517122
2008-10-14,3458.38,3825.57,3458.38,3821.77,91759680
2008-10-15,3825.57,3825.57,3677.87,3711.89,23309350
2008-10-16,3619.7,3619.7,3331.27,3525.42,40413160
2008-10-17,3618.96,3736.24,3533.88,3571.83,28444360
2008-10-20,3483.93,3575.85,3455.96,3465.57,21018996
2008-10-21,3460.35,3560.81,3454.7,3454.7,41392932
2008-10-22,3369.23,3369.23,3219.93,3256.25,10454942
2008-10-23,3235.79,3275.75,3082.02,3090.2,31894192
2008-10-24,3082.46,3086.79,2786.5,2817.06,53204864
2008-10-27,2817.06,2817.06,2545.36,2601.1,53592552
2008-10-28,2596.3,2787.59,2573.85,2730.72,50168848
2008-10-29,2733.43,2933.65,2733.43,2910.56,56225772
2008-10-30,2842.2,2934.54,2842.2,2874.94,49737944
2008-10-31,2888.19,2888.19,2784.1,2824.47,31771004
2008-11-03,2866.35,3033.44,2866.35,2968.36,43520432
2008-11-04,2965.49,3152.39,2952.3,3148.82,78315952
2008-11-05,3177.06,3272.94,3064.79,3137.52,77943368
2008-11-06,3077.02,3077.02,2967.5,3035.74,52197144
2008-11-07,3106.15,3255.5,3100.9,3234.59,51284068
2008-11-10,3170.93,3376.62,3170.93,3353.45,66226400
2008-11-11,3365.23,3380.33,3219.13,3253.82,34813336
2008-11-12,3218.82,3255.83,3160.83,3182.57,55833420
2008-11-13,3153.55,3153.55,3028.75,3072.48,26771784
2008-11-14,3065.32,3200.43,3065.32,3143.95,11778868
2008-11-17,3128.53,3138.9,3043.71,3046.2,64415568
2008-11-18,3024.12,3024.12,2936.35,2976.63,19084104
2008-11-19,3022.47,3033.89,2972.35,2983.79,54395744
2008-11-20,2956.12,2956.12,2848.81,2876.63,55311028
2008-11-21,2865.43,2956.77,2865.43,2901.25,58335376
2008-11-24,2888.31,2982.9,2888.31,2962.78,27472008
2008-11-25,2941.33,3022.71,2941.33,3010.96,24138966
2008-11-26,3017.04,3048.59,2965.12,3017.44,15867115
2008-11-27,2987.89,3052.65,2987.89,3004.06,14698989
2008-11-28,2987.58,3000.91,2969.91,2988.75,19961374
2008-12-02,2980.39,2980.39,2896.4,2946.92,23682062
2008-12-03,2938.44,2967,2931.44,2946.85,8712117
2008-12-04,2941.6,2973.45,2938.23,2958.79,14814447
2008-12-05,2936.41,2946.02,2912.83,2916.62,8170321
2008-12-08,2915.13,2972.34,2915.13,2946.52,17917160
2008-12-09,2946.52,2967.98,2946.52,2957.47,39013208
2008-12-10,2938.34,2957.33,2921.29,2923.38,15117535
2008-12-11,2923.38,2927.23,2885.92,2897.87,11319837
2008-12-12,2899.05,2899.91,2834.4,2855.83,18981560
2008-12-15,2875.44,2891.41,2843.31,2854.43,30801012
2008-12-16,2850.72,2857.15,2842.19,2856.63,14865041
2008-12-17,2867.76,2917.01,2867.76,2901.16,26167900
2008-12-18,2883.1,2890.23,2850.05,2872.37,13665296
2008-12-19,2887.74,2887.74,2854.7,2859.24,9643149
2008-12-22,2847.86,2862.24,2828.62,2846.28,11697028
2008-12-23,2848.87,2902.43,2844.32,2890.64,22715862
2009-01-05,2901.1,2992.41,2901.1,2987.93,15291595
2009-01-06,2983.79,3088.42,2980.6,3084.82,19158492
2009-01-07,3125.7,3128.89,2743.64,2755.44,57333672
2009-01-08,2741.46,2741.46,2684.79,2705.77,30448600
2009-01-09,2696.92,2779.04,2684.15,2748.1,17702168
2009-01-12,2749.67,2831.02,2741.8,2811.75,36820084
2009-01-13,2866.74,2870.08,2817.39,2819.5,36139868
2009-01-14,2822.38,2859.07,2786.42,2786.76,37364696
2009-01-15,2786.76,2809.41,2734.41,2778.03,36844976
2009-01-16,2776.87,2853.61,2776.87,2818.71,48494236
2009-01-19,2808.46,2855.59,2754.52,2764.35,56454816
2009-01-20,2746.92,2746.92,2570.34,2598.19,33908368
2009-01-21,2598.08,2598.08,2475.23,2484.61,25493756
2009-01-22,2476.29,2560.29,2450.07,2466.23,14315669
2009-01-23,2442.94,2453.62,2328.29,2335.51,25283132
2009-01-26,2300.69,2410.62,2284.66,2357.68,17402572
2009-01-27,2359.49,2439.97,2337.57,2355.71,18646738
2009-01-28,2341.5,2376.51,2263.98,2277.9,18715660
2009-01-29,2284.9,2344.83,2209.53,2330.85,33076232
2009-01-30,2304.85,2306.75,2229.95,2246.59,13931242
2009-02-02,2253.02,2270.5,2227.41,2270.5,13773512
2009-02-03,2269.2,2299.97,2249.49,2276.91,13442956
2009-02-04,2272.81,2309.12,2210.68,2222.92,21687512
2009-02-05,2198.76,2254.99,2184.73,2235.79,17199472
2009-02-06,2265.95,2317.73,2265.95,2309.62,23217600
2009-02-09,2283.46,2306.09,2262.52,2271.4,13973970
2009-02-10,2281.88,2287.26,2229.03,2252.98,15068301
2009-02-11,2254.31,2255.31,2205.73,2241.9,22536498
2009-02-12,2234.69,2283.48,2223.15,2247.38,21452092
2009-02-13,2219.82,2225.64,2155.45,2163.06,37411732
2009-02-16,2164.79,2167.45,2036.85,2040.68,12786097
2009-02-17,2068.22,2068.22,1918.1,1918.75,19465600
2009-02-18,1890.54,1968,1881.31,1950.95,21186656
2009-02-19,1974.26,2058.18,1970.56,2058.18,60530288
2009-02-20,2065.35,2068.19,1959.12,2013.09,9967998
2009-02-23,1994.47,2043.53,1964.78,1970.57,20041740
2009-02-24,1972.71,1972.71,1904.2,1929.25,12878587
2009-02-25,1899.05,1920.71,1833.18,1880.22,36001520
2009-02-26,1887.14,1907.52,1880.05,1896.29,25179176
2009-02-27,1900.47,1916.96,1881.36,1897.28,17118560
2009-03-02,1899.14,1902.21,1857.76,1884.82,33702964
2009-03-03,1914.81,1914.81,1871.17,1888.58,41185576
2009-03-04,1907.19,1975.77,1900.9,1965.45,46659288
2009-03-05,1990.57,2022.85,1933.56,1939.33,18672960
2009-03-06,1939.33,2031.47,1932.92,2010.74,53353408
2009-03-09,2017.39,2077.61,1995.04,2004.23,53460744
2009-03-10,1964.56,2011.66,1962.81,1986.98,21637148
2009-03-11,2000.4,2046.92,1990.92,1990.92,40511248
2009-03-12,1987.08,1998.69,1969.27,1983.53,17647906
2009-03-13,2011.24,2082.26,2011.24,2080.65,14977755
2009-03-16,2066.71,2126.54,2066.71,2124.75,13718290
2009-03-17,2106.35,2195.51,2096.62,2129.09,33432660
2009-03-18,2118.95,2178.02,2118.95,2148.72,23619102
2009-03-19,2119.42,2307.77,2119.42,2307.77,35027892
2009-03-20,2239.12,2276.37,2236.32,2274.46,22063756
2009-03-23,2296.65,2436.57,2296.65,2400.16,42851520
2009-03-24,2389.08,2531.72,2322.94,2375.07,50005680
2009-03-25,2370.1,2400.35,2334.75,2364.56,42170920
2009-03-26,2429.69,2526.83,2429.69,2524.12,42146032
2009-03-27,2516.73,2578.07,2484.04,2503.36,73711368
2009-03-30,2427.42,2427.42,2303.44,2309.06,38371284
2009-03-31,2278.44,2392.68,2266.32,2379.15,29439668
2009-04-01,2367.47,2411.9,2351.28,2388.95,56766668
2009-04-02,2425.03,2564.41,2425.03,2522.02,61240944
2009-04-03,2565.16,2620.33,2554.26,2580.04,38814080
2009-04-06,2582.44,2717.08,2582.44,2659.11,54459016
2009-04-07,2623.73,2664.25,2550.14,2550.14,23444598
2009-04-08,2570.22,2617.87,2487.33,2617.87,42553440
2009-04-09,2656.05,2739.74,2656.05,2733.31,38784440
2009-04-10,2803.74,2953.02,2803.74,2909.32,35879684
2009-04-13,2864.52,2969.28,2838.88,2904.68,25853930
2009-04-14,2819.42,2894.14,2819.42,2849.15,16024341
2009-04-15,2772.12,2781.43,2714.16,2762.23,25240920
2009-04-16,2747.41,2868.11,2747.41,2864.88,24640988
2009-04-17,2934.22,3035.94,2909.86,2990.66,22092264
2009-04-21,2871.18,2871.18,2741.63,2798.5,30360720
2009-04-22,2761.14,2908.99,2761.14,2871.42,16113449
2009-04-23,2828.97,2923.31,2828.97,2884.78,15492591
2009-04-24,2857.07,2928.48,2857.07,2926.21,22844090
2009-04-27,2923.26,3028.87,2923.26,3018.89,27096270
2009-04-28,3021.51,3052.98,2962.07,2969.95,28165930
2009-04-29,2918.33,2940.98,2918.33,2935.37,14067100
2009-04-30,2931.09,3043.45,2930.49,3023.01,0
2009-05-04,3048.92,3134.99,3012.81,3016.44,0
2009-05-05,3012.59,3090.96,3012.59,3063.18,26144852
2009-05-06,3048.23,3051.94,2952.8,3018.31,14313835
2009-05-07,3091.31,3286.41,3091.31,3268.7,59537572
2009-05-08,3296.94,3417.83,3274.62,3320.23,37963696
2009-05-11,3316.83,3354.02,3250.76,3299.17,31265826
2009-05-12,3271.07,3271.07,3150.09,3168.94,21408840
2009-05-13,3159.27,3194.22,3102.21,3155.32,14844376
2009-05-14,3054.94,3054.94,2865.46,2882.63,24735072
2009-05-15,2839.63,2976.33,2811.31,2956.78,21280396
2009-05-18,2942.93,2984.02,2877.14,2984.02,19238184
2009-05-19,3073.32,3270.49,3073.32,3252.74,35080988
2009-05-20,3166,3258.79,3141.07,3188.19,10849838
2009-05-21,3211.01,3211.01,3078.94,3115.6,10057462
2009-05-22,3084.95,3160.92,3065.68,3146.32,12541669
2009-05-25,3159.38,3204.22,3159.21,3191.55,12806557
2009-05-26,3193.38,3193.38,3073.9,3082.53,9912114
2009-05-27,3097.76,3208.68,3097.76,3171.38,14268489
2009-05-28,3144.17,3200.42,3117.07,3200.42,63316744
2009-05-29,3227.19,3362.26,3227.19,3352.91,95029328
2009-06-01,3341.53,3490.63,3341.53,3454.98,37133784
2009-06-02,3454.11,3553.24,3454.11,3484.85,57681016
2009-06-03,3484.85,3609.1,3484.85,3524.22,27815896
2009-06-04,3483.21,3585.5,3482.12,3496.05,57306680
2009-06-05,3507.76,3595.9,3484.29,3492.22,41972192
2009-06-09,3544.54,3554.36,3488.89,3497.38,44456488
2009-06-10,3514.56,3613.52,3514.56,3609.23,24554168
2009-06-11,3609.07,3644.16,3566.63,3635.84,22154448
2009-06-12,3657.53,3696.6,3647.4,3650.25,62901640
2009-06-15,3651.62,3651.62,3505.17,3522.81,11785106
2009-06-16,3524.78,3524.78,3416.39,3430.48,19301980
2009-06-17,3429.03,3435.93,3292.73,3316.61,23982402
2009-06-18,3290.07,3369.11,3285.25,3334.03,22314058
2009-06-19,3376.61,3469.85,3376.61,3469.85,22295704
2009-06-22,3477.03,3488.48,3379.42,3386.24,38144072
2009-06-23,3386.58,3386.58,3261.02,3323.51,42501072
2009-06-24,3377.65,3507.67,3377.65,3436.57,34364724
2009-06-25,3436.57,3453.46,3405.36,3412.18,10851371
2009-06-26,3361.55,3443.12,3361.55,3408.07,6431508
2009-06-29,3408.16,3431.75,3392.47,3418.17,9051291
2009-06-30,3391.01,3448.07,3391.01,3432.01,12507961
2009-07-01,3434.43,3455.08,3421.15,3428.6,10752301
2009-07-02,3435.5,3439.73,3411.93,3416.02,14477740
2009-07-03,3433.87,3433.87,3380.54,3398.31,29572232
2009-07-06,3437.82,3437.82,3373.59,3404.81,4563412
2009-07-07,3394.53,3443.55,3394.53,3424.26,10425632
2009-07-08,3423.37,3423.65,3384.47,3391.25,8047270
2009-07-09,3384.71,3416.17,3384.71,3400.38,10140570
2009-07-10,3402.06,3405.98,3349.68,3352.7,15667815
2009-07-13,3341.6,3347.13,3298.05,3307.78,4196804
2009-07-14,3315.59,3378.43,3315.59,3330.86,7497883
2009-07-15,3338.27,3394.82,3337.24,3394.82,7525498
2009-07-16,3415.67,3470.44,3415.67,3440.36,13195773
2009-07-17,3457.67,3467.74,3418.3,3422.97,7872746
2009-07-20,3441.24,3520.38,3441.24,3518.77,16488416
2009-07-21,3579.78,3656.09,3574.2,3639.94,16703378
2009-07-22,3639.94,3675.36,3572.45,3620.6,18744444
2009-07-23,3586.16,3638.91,3586.16,3636.01,8003059
2009-07-24,3656.98,3848.97,3656.98,3784.42,13190870
2009-07-27,3741.73,3973.51,3741.73,3923.69,15013256
2009-07-28,3854.89,3924.79,3837,3846.65,25227414
2009-07-29,3807.07,3807.07,3725.55,3783.76,9096001
2009-07-30,3783.04,3951.43,3783.04,3916.39,22271536
2009-07-31,3986.85,4097.84,3964.3,3975.88,37656268
2009-08-03,3920.3,4067.27,3920.3,3997.49,23085404
2009-08-04,4038.68,4063.98,3960.14,3999.91,17220910
2009-08-05,3978.47,4015.71,3976.05,4003.97,11358373
2009-08-06,3994.41,4100.7,3986.23,4069.22,51210168
2009-08-07,4107.59,4113.4,4040.56,4083.3,14210554
2009-08-10,4141.58,4279.63,4141.58,4224.59,39647728
2009-08-11,4172.61,4206.7,4151.49,4177.27,35970632
2009-08-12,4162.74,4162.74,4075.9,4147.3,13850608
2009-08-13,4123.59,4249.84,4123.59,4226.07,14538272
2009-08-14,4197.3,4227.51,4176.45,4203.97,40130696
2009-08-17,4180.39,4180.39,3967.28,3970.75,17556812
2009-08-18,3972.59,4050.16,3972.04,4010.75,6519204
2009-08-19,4010.75,4012.81,3922.51,3935.08,28299724
2009-08-20,3909.66,4062.32,3909.66,4023.07,11271458
2009-08-21,4043.22,4135.59,4019.33,4125.12,8780983
2009-08-24,4146.84,4280.67,4146.84,4237.59,17112114
2009-08-25,4291.95,4339.9,4199.88,4292.5,21991136
2009-08-26,4335.98,4394.68,4309.62,4332.45,15810198
2009-08-27,4360.32,4417.63,4351.9,4377.8,66186984
2009-08-28,4364.17,4433.28,4355.12,4366.83,28297470
2009-08-31,4346.04,4346.04,4248.35,4249.38,20943694
2009-09-01,4249.22,4300.31,4179.45,4192.21,32227046
2009-09-02,4187.42,4187.42,4080.95,4116.97,31416108
2009-09-03,4043.22,4103.97,4043.22,4086.96,12413187
2009-09-04,4095.67,4183.47,4095.67,4161.18,45109136
2009-09-07,4201.28,4349.63,4201.28,4349.63,16549488
2009-09-08,4349.63,4361.13,4291.38,4357.92,338507968
2009-09-09,4355.13,4379.4,4322.52,4359.11,22304916
2009-09-10,4343.49,4407.27,4304.37,4341.56,14707465
2009-09-11,4341.56,4397.97,4341.56,4370.09,55396680
2009-09-14,4376.7,4376.7,4291.92,4309.83,34081752
2009-09-15,4291.75,4367.98,4291.75,4358.77,29817520
2009-09-16,4399.01,4433.68,4364.49,4396.35,16618136
2009-09-17,4400.3,4437.57,4370.91,4370.91,18701356
2009-09-18,4366.37,4369.57,4337.07,4348.55,7922051
2009-09-21,4343.39,4370.18,4306.04,4336.31,15422134
2009-09-22,4320.68,4390.85,4320.68,4384.57,23468952
2009-09-23,4429.14,4461.37,4407.27,4441.39,27783844
2009-09-24,4444.49,4445.1,4391.85,4432.05,17768044
2009-09-25,4433.73,4444.01,4378.91,4413.01,12135416
2009-09-28,4394.73,4394.73,4340.21,4369.81,6037943
2009-09-29,4394.49,4433.97,4389.16,4394.47,5906414
2009-09-30,4387.85,4454.05,4354.73,4436.52,24254242
2009-10-01,4397.4,4421.63,4293.64,4317.42,13011737
2009-10-02,4311.73,4311.73,4193.37,4214.22,44824416
2009-10-05,4123.8,4245.69,4123.8,4206.84,20119644
2009-10-06,4229.49,4367,4229.49,4352.49,76590904
2009-10-07,4347.18,4401.91,4256.16,4264.58,66780476
2009-10-08,4436.4,4437.5,4383.42,4397.91,40633584
2009-10-09,4390.01,4409.67,4331.31,4344.29,30215308
2009-10-12,4369.04,4418.74,4334.44,4408.98,21617072
2009-10-13,4404.61,4404.61,4321.36,4356.58,15000416
2009-10-14,4376.32,4519.66,4376.32,4514.23,40743176
2009-10-15,4582.79,4625.93,4498.39,4505.87,22309326
2009-10-16,4566.94,4697.7,4558.68,4569.25,50906284
2009-10-19,4515.18,4585.67,4515.18,4585.67,22624356
2009-10-20,4648.5,4672.11,4608.01,4637.6,8524368
2009-10-21,4669.54,4672.8,4611.96,4635.14,10295297
2009-10-22,4639.7,4639.7,4578.1,4618.58,11318142
2009-10-23,4640.72,4711.27,4640.72,4667.36,18837606
2009-10-26,4676.03,4685.76,4614.42,4619.59,7003471
2009-10-27,4642.78,4642.78,4524.66,4546.97,17563852
2009-10-28,4522.17,4527.01,4350.34,4391,21284452
2009-10-29,4373.38,4450.24,4250.38,4368.1,29402952
2009-10-30,4469.58,4531.78,4443.09,4465.92,15765637
2009-11-02,4469.06,4471.32,4371.03,4446.62,16899020
2009-11-03,4468.22,4471.48,4364.03,4388.96,16778192
2009-11-04,4384.96,4460.61,4384.96,4442.01,13422723
2009-11-05,4456.46,4475.6,4386.93,4451.65,17793912
2009-11-06,4502.24,4529.45,4492.97,4517.44,18375256
2009-11-09,4474.64,4561.24,4474.64,4552.55,10514898
2009-11-10,4587.91,4624.48,4587.56,4604.02,28933064
2009-11-11,4643.89,4768.28,4637.92,4738.55,21124718
2009-11-12,4778.27,4829.26,4760.38,4790.54,18957172
2009-11-13,4799.79,4817.96,4770.44,4799.21,15899818
2009-11-16,4829.68,4955.97,4812.21,4895.93,16282830
2009-11-17,4836.39,4883.45,4780.69,4786.95,7807727
2009-11-18,4782.48,4867.88,4778.88,4834.17,5389165
2009-11-19,4834.17,4860.27,4801.62,4818.54,12172048
2009-11-20,4831.98,4858.4,4808.78,4820.91,7859165
2009-11-23,4844.85,4896.82,4844.85,4887.49,5119527
2009-11-24,4913.48,4943.04,4891.24,4928.55,26075900
2009-11-25,4969.99,5009.59,4964.86,4964.86,9826242
2009-11-26,4969.56,4969.56,4872.49,4888.5,26855544
2009-11-27,4869.41,4869.41,4709.08,4825.87,26426440
2009-11-30,4817.99,4878.2,4817.99,4830.54,5882291
2009-12-02,4841.58,4925.4,4841.58,4890.01,10692380
2009-12-03,4903.98,4930.83,4885.49,4885.49,17604146
2009-12-04,4872.35,4872.35,4780.32,4793.99,20207746
2009-12-07,4862.67,4862.67,4685.82,4692.4,31842732
2009-12-08,4642.67,4721.87,4632.93,4690.54,35764732
2009-12-09,4654.22,4654.22,4592.21,4618.71,20313484
2009-12-10,4576.2,4681.36,4576.2,4651.35,25070224
2009-12-11,4675.84,4725.45,4672.8,4681.52,10239719
2009-12-14,4700.65,4745.37,4699.04,4717.74,10858610
2009-12-15,4781.04,4802.64,4727.24,4786.07,9685974
2009-12-16,4786.07,4840.71,4784.14,4789.09,22617582
2009-12-17,4906.92,4945.26,4804.05,4804.05,13455687
2009-12-18,4803.92,4819.56,4752.12,4758.7,11527120
2009-12-21,4821.27,4821.27,4734.8,4752.04,25707054
2009-12-22,4751.78,4790.53,4683.4,4701.22,17422354
2009-12-23,4651.65,4678.52,4622.55,4651.37,50228096
2009-12-24,4661.38,4702.49,4661.38,4686.54,24593732
2010-01-04,4690.57,4776.65,4690.57,4741.27,7881266
2010-01-05,4751.08,4896.32,4751.08,4893.44,20142104
2010-01-06,4926.55,4965.34,4912.12,4958.07,10253910
2010-01-07,4950.41,4979.84,4918.62,4975.82,23569128
2010-01-08,4998.6,5117.97,4998.6,5097.63,32544232
2010-01-11,5078.03,5220.87,5078.03,5189.26,19660442
2010-01-12,5176.95,5180.32,5108.87,5132.62,15986688
2010-01-13,5119.05,5183.7,5088.18,5174.66,14649701
2010-01-14,5222.41,5264.82,5181.41,5189.45,18155112
2010-01-15,5170.87,5289.46,5170.87,5247.03,16263779
2010-01-18,5232.29,5237.02,5175.45,5183.78,13452658
2010-01-19,5199.03,5212.15,5161.14,5161.14,20368912
2010-01-20,5137.59,5214.88,5137.59,5165.01,24054660
2010-01-21,5154.15,5162.4,5096.04,5116.9,9822318
2010-01-22,5097.67,5097.67,5004.48,5011.03,10990363
2010-01-25,5028.4,5076.71,5012.59,5039.92,17685780
2010-01-26,5061.67,5061.67,4914.39,4922.43,11841358
2010-01-27,4908.11,4963.56,4874,4957.39,6775049
2010-01-28,4955.13,5084.5,4955.13,5076.24,8192900
2010-01-29,5088.34,5088.34,5015.03,5036.21,7682953
2010-02-01,5065.43,5107.17,5044.34,5075.88,19165880
2010-02-02,5116.07,5159.38,5112.9,5142.13,25467660
2010-02-03,5127.53,5148.97,5118.48,5141.17,18130064
2010-02-04,5129.79,5133.35,5045.08,5045.08,8867092
2010-02-05,5043.6,5043.6,4900.84,4901.94,15238540
2010-02-08,4906.56,4951.51,4899.61,4908.32,7589796
2010-02-09,4916.98,5072.96,4916.98,5062.13,80895104
2010-02-10,5034.58,5116.87,5034.58,5112.65,72042184
2010-02-11,5112.26,5134.49,5099.34,5100.66,31996320
2010-02-12,5105.43,5122.61,5075.56,5104.49,18700360
2010-02-15,5117.66,5158.04,5105.58,5107.66,25598448
2010-02-16,5141.13,5184.4,5102.61,5111.9,9271182
2010-02-17,5158.62,5227.6,5158.62,5206.52,9018696
2010-02-18,5209.11,5250.73,5196.59,5245.42,9655163
2010-02-19,5227.73,5234.6,5192.85,5225.72,28063012
2010-02-22,5264.59,5317.48,5264.59,5316.26,21167116
2010-02-23,5373.83,5394.45,5315.55,5326.99,55697352
2010-02-24,5360.37,5367.06,5325.5,5354.65,39317136
2010-02-25,5345.51,5363.77,5317.72,5353.89,102231328
2010-02-26,5317.24,5353.97,5317.24,5332.28,9671369
2010-03-01,5328.45,5382.56,5328.45,5379.08,20843872
2010-03-02,5359.39,5428.67,5354.03,5428.67,27904496
2010-03-03,5455.64,5502.23,5415.29,5470.78,233052032
2010-03-04,5467.6,5468.9,5436.2,5443.85,20155432
2010-03-05,5488.64,5539.32,5485.02,5503.43,11410579
2010-03-08,5513.93,5564.99,5513.93,5534.08,100850552
2010-03-09,5538.23,5553.2,5497.67,5502.74,16386937
2010-03-10,5501.53,5560.07,5496.9,5540.92,43265712
2010-03-11,5541.23,5575.23,5533.48,5560.53,27462264
2010-03-12,5548.99,5615.3,5548.99,5608.9,15105672
2010-03-15,5614.51,5732.01,5614.51,5723.7,41487500
2010-03-16,5725.93,5767.1,5725.93,5765.33,42373568
2010-03-17,5771.68,5873.98,5771.68,5851.28,26968950
2010-03-18,5882.44,5888.92,5809.85,5888.92,23944896
2010-03-19,5925.31,5979.96,5910.46,5928.58,89053024
2010-03-22,5898.45,5929.33,5809,5847.18,30828704
2010-03-23,5867.68,6008.75,5864.62,5977.42,32303170
2010-03-24,5983.36,6024.11,5899.93,5907.37,51626872
2010-03-25,5883.4,5960.37,5883.4,5946.59,20643916
2010-03-26,5998.66,6025.46,5963.3,5963.3,13950044
2010-03-29,6008.1,6012.97,5948.93,5950.69,11235750
2010-03-30,5932.91,6014.6,5932.91,5978.28,21872340
2010-03-31,5987.17,6020.38,5967.22,5977.16,27329732
2010-04-01,5965.35,6113.23,5965.35,6069.15,22209752
2010-04-02,6092.72,6154.97,6087.82,6093.7,18417714
2010-04-06,6099.31,6119.61,6040.22,6041.84,26645032
2010-04-07,6003.67,6067.73,5946.25,6054.8,21930820
2010-04-08,6132.56,6132.56,6039.6,6050.98,21281204
2010-04-09,6017.38,6101.08,6017.38,6066.91,20267434
2010-04-12,6109.39,6136.95,6068.9,6079.63,16319378
2010-04-13,6053.48,6064.42,5989.08,6001.01,11215698
2010-04-14,5992.23,6044.93,5992.23,6014.72,12475928
2010-04-15,6028.93,6109.99,6028.93,6055.47,11183526
2010-04-16,6056.7,6138.46,6049.33,6082.48,5477457
2010-04-19,6067.19,6067.19,5901.12,5928.56,15442325
2010-04-20,5945.6,6025.36,5945.6,6003.14,7180918
2010-04-21,5923.05,5949.44,5888.39,5908.89,5020260
2010-04-22,5908.82,5929.56,5836.43,5837.6,8191522
2010-04-23,5782.81,5877.95,5766.77,5872.9,10344555
2010-04-26,5875.48,5961.04,5854.89,5858.35,5575065
2010-04-27,5842.6,5842.72,5801.15,5814.69,4289110
2010-04-28,5769.02,5769.02,5601.3,5661.07,15082942
2010-04-29,5686.22,5723.05,5686.22,5711.69,1378649
2010-04-30,5711.69,5764.64,5701.32,5755.19,6529717
2010-05-03,5727.85,5745.73,5629.79,5634.97,9598526
2010-05-04,5647.46,5665.43,5540.39,5552.49,21549796
2010-05-05,5416.82,5416.82,5090.26,5252.88,37337256
2010-05-06,5131.72,5256.31,4982.72,5225.57,29116876
2010-05-07,5130.67,5130.67,4874.11,4930.55,30676736
2010-05-10,4907.95,5406.16,4907.95,5323.8,24760752
2010-05-11,5454.83,5454.83,5211.03,5219.92,16113746
2010-05-12,5175.22,5254.69,5109.22,5243.7,18566220
2010-05-13,5289.24,5429.02,5289.24,5385.5,12860443
2010-05-14,5434.4,5480.4,5278.26,5297.09,16526141
2010-05-17,5338.31,5338.31,5044.59,5113.6,23045948
2010-05-18,4978.98,5094.92,4953.68,5094.66,26585364
2010-05-19,5128.63,5144.77,4999.07,5048.01,12866261
2010-05-20,5112.14,5169.92,5074.59,5107.99,19720004
2010-05-21,5096.87,5096.87,4951.05,4952.26,27955310
2010-05-25,4903.56,4903.56,4314.45,4435.85,29932406
2010-05-26,4365.99,4680.24,4365.99,4680.24,19973944
2010-05-27,4781.36,4994.65,4781.36,4994.65,27647580
2010-05-28,4946.55,5114.55,4946.55,4967.42,27849500
2010-05-31,4975.46,4975.46,4813.25,4827.17,8844287
2010-06-01,4935.05,4935.05,4809.8,4825.86,3741658
2010-06-02,4845.35,4888.31,4776.62,4887.42,2627174
2010-06-03,4894.32,5071.59,4894.32,5004.87,8593937
2010-06-04,5024.64,5062.87,4940.79,4940.79,6410161
2010-06-07,4864.02,4864.02,4720.37,4814.37,7516390
2010-06-08,4799.4,4848.44,4673.78,4674.93,4468791
2010-06-09,4663.67,4749.03,4663.67,4694.31,2806567
2010-06-10,4755.64,4816.08,4749.92,4801.4,6838006
2010-06-11,4777.74,4851.4,4777.74,4815.12,2959540
2010-06-14,4738.62,4856.53,4738.62,4833.27,4866919
2010-06-15,4769.06,4910.03,4769.06,4861.04,7960469
2010-06-16,4963.76,5132.79,4963.76,5114.2,23202828
2010-06-17,5099.99,5228.3,5060.68,5217.37,14331880
2010-06-18,5218.69,5236.91,5146.75,5175.45,6629659
2010-06-21,5143.15,5307.53,5143.15,5294.9,13125365
2010-06-22,5245.47,5260.51,5171.66,5171.66,8883670
2010-06-23,5175.1,5175.1,5066.69,5117.04,8524484
2010-06-24,5192.51,5225.38,5138.36,5154.07,5707073
2010-06-25,5137.95,5137.95,4838.53,4918.13,17732874
2010-06-28,4889.08,4896.55,4712.98,4818.09,9957951
2010-06-29,4818.09,4818.09,4635.91,4642.46,9436561
2010-06-30,4642.46,4776.79,4616.8,4743.86,12056741
2010-07-01,4743.86,4746.5,4675.57,4744.46,3409069
2010-07-02,4744.46,4873.56,4744.46,4873.56,5020312
2010-07-05,4873.56,4922.14,4837.38,4856.56,4330634
2010-07-06,4856.56,4935.12,4811.11,4814.92,11195213
2010-07-07,4814.92,4814.92,4717.25,4793.96,3016296
2010-07-08,4793.96,4912.65,4793.96,4813.94,2552351
2010-07-09,4813.94,4857.45,4804.28,4833.95,2179093
2010-07-12,4833.95,4833.95,4693.66,4720.18,4858301
2010-07-13,4720.18,4785.13,4711.28,4777.54,3011708
2010-07-14,4777.54,4883.17,4777.54,4844.14,17816432
2010-07-15,4844.14,4874.55,4809.81,4868.5,6736919
2010-07-16,4868.5,4922.52,4842.54,4890.68,3289963
2010-07-19,4890.68,4890.68,4834.56,4862.28,1542331
2010-07-20,4862.28,4862.69,4800.31,4826.51,3218646
2010-07-21,4826.51,4863.43,4801.29,4863.43,1435233
2010-07-22,4863.43,4893.61,4846.7,4869.52,2252734
2010-07-23,4869.52,4965.84,4869.52,4904.45,7741212
2010-07-26,4904.45,4984.27,4904.45,4973.24,9551819
2010-07-27,4973.24,5181.87,4973.24,5172.61,12045511
2010-07-28,5172.61,5214.18,5114.05,5125.02,8424367
2010-07-29,5125.02,5171.33,5103.48,5168.45,4662523
2010-07-30,5168.45,5168.45,5066.16,5074.07,2757029
2010-08-02,5074.07,5251.51,5073.67,5248.56,8954691
2010-08-03,5248.56,5297.78,5218.48,5241.34,9188234
2010-08-04,5241.34,5241.34,5220.72,5224.36,2022922
2010-08-05,5224.36,5287.73,5224.36,5254.74,10425370
2010-08-06,5254.74,5295.88,5169.81,5169.81,9533760
2010-08-09,5169.81,5233.36,5169.81,5220.72,2697464
2010-08-10,5220.72,5220.72,5158.01,5159.49,5470605
2010-08-11,5159.49,5159.49,5074.97,5099.66,5120188
2010-08-12,5099.66,5152.9,5046.65,5124.51,4223402
2010-08-13,5124.51,5188,5124.51,5135.64,4070613
2010-08-16,5135.64,5229.5,5123.03,5227.85,6478275
2010-08-17,5227.85,5297.15,5217.7,5285.27,9323058
2010-08-18,5285.27,5288.89,5229.81,5233.36,3703977
2010-08-19,5233.36,5263.73,5214.26,5231.6,7589514
2010-08-20,5231.6,5247.07,5188.32,5235.68,4262893
2010-08-23,5235.68,5238.78,5204.78,5219.26,5098918
2010-08-24,5219.26,5219.26,5111.22,5119.73,5492040
2010-08-25,5119.73,5133.87,5072.66,5091.3,5834496
2010-08-26,5091.3,5155.57,5079.11,5141.12,4425116
2010-08-27,5141.12,5196.99,5070.2,5195.1,4282343
2010-08-30,5195.1,5197.63,5130.97,5130.97,2352219
2010-08-31,5130.97,5130.97,5034.95,5072.95,2300145
2010-09-01,5072.95,5088.84,5039.05,5057.81,3354597
2010-09-02,5057.81,5126.09,5057.81,5107.51,2660855
2010-09-03,5107.51,5107.51,5041.69,5095.86,2494873
2010-09-06,5095.86,5140.64,5095.86,5134.72,2336879
2010-09-07,5134.72,5134.89,5074.16,5074.16,1917971
2010-09-08,5074.16,5074.52,5046.41,5055.7,5906085
2010-09-09,5055.7,5136.85,5049.61,5136.85,2100829
2010-09-10,5136.85,5163.65,5094.71,5163.65,1760217
2010-09-13,5163.65,5202.61,5137.3,5166.92,3639342
2010-09-14,5166.92,5207.42,5156.18,5207.42,2547402
2010-09-15,5207.42,5227.37,5189.29,5226.31,3025950
2010-09-16,5226.31,5265.4,5200.72,5247.88,3218611
2010-09-17,5247.88,5313.68,5208.19,5208.76,4604709
2010-09-20,5208.76,5218.58,5163.83,5164.89,2335598
2010-09-21,5164.89,5243.74,5164.89,5243.74,2962658
2010-09-22,5243.74,5243.74,5186.14,5208.31,5528103
2010-09-23,5208.31,5208.31,5171.51,5199.21,1235665
2010-09-24,5199.21,5235.76,5173.45,5211.7,2089164
2010-09-27,5211.7,5297.14,5211.7,5260.24,7729593
2010-09-28,5260.24,5283.04,5219.79,5227.4,10892247
2010-09-29,5227.4,5235.34,5209.07,5217.63,4318066
2010-09-30,5217.63,5336.25,5200.51,5336.25,10150339
2010-10-01,5336.25,5336.25,5253.07,5282.54,4229038
2010-10-04,5282.54,5296.68,5217.13,5224.43,2652912
2010-10-05,5224.43,5232.51,5213.12,5214.51,1909120
2010-10-06,5214.51,5280.75,5202,5212.18,6085690
2010-10-07,5212.18,5247.3,5192.04,5210.63,6364612
2010-10-08,5210.63,5243.54,5210,5223.96,5536094
2010-10-11,5223.96,5256.1,5211.48,5232.03,2659271
2010-10-12,5232.03,5232.41,5202.12,5222.22,4349313
2010-10-13,5222.22,5275.09,5212.86,5267.29,3745690
2010-10-14,5267.29,5303.88,5253.62,5253.62,2977927
2010-10-15,5253.62,5293.16,5240.85,5293.16,5956806
2010-10-18,5293.16,5293.16,5233.4,5259.22,1425834
2010-10-19,5259.22,5266.65,5235.92,5240.66,9136974
2010-10-20,5240.66,5263.39,5204.99,5254.27,3440686
2010-10-21,5254.27,5281.76,5254.27,5257.58,2149565
2010-10-22,5257.58,5268.59,5239.91,5246.68,2145848
2010-10-25,5246.68,5270.59,5238.1,5247.35,5196752
2010-10-26,5247.35,5255.42,5208.02,5218.66,2475850
2010-10-27,5218.66,5249.06,5187.39,5242.54,5007685
2010-10-28,5242.54,5300.12,5242.54,5300.12,5934585
2010-10-29,5300.12,5306.36,5253.6,5282.41,1054388
2010-11-01,5282.41,5282.41,5237.68,5265.77,971216
2010-11-02,5265.77,5268.89,5209.32,5233.26,2497418
2010-11-03,5233.26,5233.26,5201.67,5225.52,4973554
2010-11-04,5225.52,5238.15,5175.07,5197.89,2245070
2010-11-05,5197.89,5277.21,5197.89,5276.82,2876685
2010-11-08,5276.82,5276.82,5158.7,5160.52,4686893
2010-11-09,5160.52,5230.8,5154.28,5221.82,2499753
2010-11-10,5221.82,5222.94,5149.49,5157.9,24530376
2010-11-11,5157.9,5183.99,5138.37,5169.81,13857956
2010-11-12,5169.81,5169.81,5070.52,5153.02,4957031
2010-11-15,5153.02,5153.02,5094.84,5135.03,5515908
2010-11-16,5135.03,5141.52,5084.59,5139.82,2275846
2010-11-17,5139.82,5185.23,5106.22,5176.26,6756457
2010-11-18,5176.26,5198.21,5167.03,5185.27,2767574
2010-11-19,5185.27,5189.2,5148.21,5148.21,1492635
2010-11-22,5148.21,5164.97,5078.69,5078.69,2753491
2010-11-23,5078.69,5110.21,5066.04,5082.46,9534435
2010-11-24,5082.46,5100.44,5060.6,5093.61,3399449
2010-11-25,5093.61,5093.61,5034.66,5064.34,3949650
2010-11-26,5064.34,5080.9,5035.73,5039.24,6448027
2010-11-29,5039.24,5087.27,5036.99,5052.52,5010415
2010-11-30,5052.52,5098.38,5049.35,5093.95,5108340
2010-12-02,5093.95,5170.4,5093.95,5115.27,7018942
2010-12-03,5115.27,5171.93,5115.27,5156.87,4499555
2010-12-06,5156.87,5157.67,5084.18,5099.41,4121642
2010-12-07,5099.41,5158.65,5083.43,5148.6,6847604
2010-12-08,5148.6,5169.3,5119.17,5168.91,4571202
2010-12-09,5168.91,5184.86,5115.91,5146.64,2542337
2010-12-10,5146.64,5176.28,5131.82,5174.08,6648820
2010-12-13,5174.08,5174.08,5116.8,5155.98,1120645
2010-12-14,5155.98,5171.86,5131.56,5154.68,5195543
2010-12-15,5154.68,5160.36,5124.19,5146.34,1666214
2010-12-16,5146.34,5146.34,5111.21,5138.51,1342610
2010-12-17,5138.51,5154.57,5112.31,5149.98,6819756
2010-12-20,5149.98,5149.98,5092.22,5133.93,2309430
2010-12-21,5133.93,5150.97,5119.11,5132.11,3023190
2010-12-22,5132.11,5152.12,5111.44,5141,18477960
2010-12-23,5141,5195.47,5137.88,5186.95,11223073
2010-12-27,5186.95,5193.19,5130.38,5170.8,3107732
2010-12-28,5170.8,5200.85,5151.86,5199.43,2384540
2010-12-29,5199.43,5238.55,5199.43,5219.58,1103141
2010-12-30,5219.58,5269.4,5202.18,5268.61,4913755
2011-01-03,5268.61,5370.66,5268.61,5366.38,13894931
2011-01-04,5366.38,5422.34,5366.38,5421.61,7563414
2011-01-05,5421.61,5421.98,5365.77,5421.29,9641526
2011-01-06,5421.29,5542.79,5421.29,5542.79,7304747
2011-01-07,5542.79,5636.65,5514.92,5589.91,13793837
2011-01-10,5589.91,5647.11,5557.84,5626.23,7785989
2011-01-11,5626.23,5708.91,5623.2,5688.55,8873269
2011-01-12,5688.55,5770.73,5688.55,5758.84,5352471
2011-01-13,5758.84,5793.84,5737.06,5784.57,7789964
2011-01-14,5784.57,5809.31,5727.46,5757.69,6686388
2011-01-17,5757.69,5794.73,5743.95,5784.02,5427189
2011-01-18,5784.02,5869.88,5777.28,5825.3,15557697
2011-01-19,5825.3,5901.74,5816.52,5858.56,6083580
2011-01-20,5858.56,5858.56,5782.35,5808.01,10966041
2011-01-21,5808.01,5815.06,5743.12,5755.34,8841571
2011-01-24,5755.34,5778.87,5735.16,5766.23,11285970
2011-01-25,5766.23,5778.1,5717.5,5773.31,9125789
2011-01-26,5773.31,5775.02,5702.29,5742.68,13251902
2011-01-27,5742.68,5750.61,5666.37,5750.61,11554607
2011-01-28,5750.61,5750.61,5665.73,5742.44,10907387
2011-01-31,5742.44,5742.44,5640.96,5672.66,7656279
2011-02-01,5672.66,5731.72,5670.16,5685.15,43723068
2011-02-02,5685.15,5760.32,5685.15,5748.33,6921578
2011-02-03,5748.33,5748.33,5675.66,5676.52,8725127
2011-02-04,5676.52,5688.65,5661.39,5678.06,6838336
2011-02-07,5678.06,5727.76,5678.06,5716.12,2391516
2011-02-08,5716.12,5744.53,5714.3,5729.52,3215722
2011-02-09,5729.52,5760.31,5729.52,5751.26,5888637
2011-02-10,5751.26,5751.26,5682.09,5703.57,2807415
2011-02-11,5703.57,5713.97,5633.99,5640.97,2221047
2011-02-14,5640.97,5676.18,5626.9,5656.45,2421623
2011-02-15,5656.45,5682.14,5634.81,5658.4,6577467
2011-02-16,5658.4,5674.79,5588.31,5594.59,11894577
2011-02-17,5594.59,5632.89,5594.59,5632.71,3148435
2011-02-18,5632.71,5677.66,5611.53,5671.88,3155608
2011-02-21,5671.88,5671.88,5640.98,5642.37,6912856
2011-02-22,5642.37,5642.37,5609.38,5626.42,2403185
2011-02-23,5626.42,5723.58,5626.42,5721.81,12443653
2011-02-24,5721.81,5725.31,5607,5607.32,3779796
2011-02-25,5607.32,5691.89,5607.32,5691.89,9304943
2011-02-28,5691.89,5864.43,5680.82,5864.43,23833600
2011-03-01,5864.43,5867.86,5790.23,5792.66,12954517
2011-03-02,5792.66,5792.66,5745.24,5765.13,5211840
2011-03-03,5765.13,5850.06,5760.73,5850.06,11966725
2011-03-04,5850.06,5861.69,5826.08,5845.16,6197336
2011-03-07,5845.16,5853.12,5774.24,5847.95,13351285
2011-03-08,5847.95,5847.95,5795.01,5821.11,5666463
2011-03-09,5821.11,5872.04,5812.63,5866.42,13661220
2011-03-10,5866.42,5911.46,5836.16,5911.13,8343096
2011-03-11,5911.13,5911.13,5789.07,5804.54,9158693
2011-03-14,5804.54,5826.45,5766.15,5820,4397580
2011-03-15,5820,5820,5642.5,5657.28,9573989
2011-03-16,5657.28,5768.99,5657.28,5760.99,9337847
2011-03-17,5760.99,5812.48,5690.63,5812.44,6993435
2011-03-18,5812.44,5832.01,5690.48,5690.51,9584913
2011-03-21,5690.51,5821.78,5680.31,5820.83,14819325
2011-03-22,5820.83,5891.5,5820.83,5845.59,21218478
2011-03-23,5845.59,5906.73,5837.71,5837.71,26700750
2011-03-24,5837.71,5893.58,5818.18,5893.58,31565620
2011-03-25,5893.58,6062.67,5885.46,6062.67,33318272
2011-03-28,6062.67,6077.88,5990.49,6001.57,29071636
2011-03-29,6001.57,6026.86,5916.61,5940.12,32183536
2011-03-30,5940.12,5974.35,5928.07,5949.53,26705788
2011-03-31,5949.53,5970.45,5925.65,5928.64,22628712
2011-04-01,5928.64,5971.13,5928.64,5957.72,14664593
2011-04-04,5957.72,5959.68,5903.48,5910.96,16237020
2011-04-05,5910.96,5933.96,5875.22,5909.63,18367272
2011-04-06,5909.63,5977.13,5909.63,5951.44,25128640
2011-04-07,5951.44,6012.07,5950.88,6012.07,38211616
2011-04-08,6012.07,6068.4,5988.06,6068.4,27307004
2011-04-11,6068.4,6098.96,5986.46,5995.81,22957396
2011-04-12,5995.81,6016.29,5906.24,5943.92,33563668
2011-04-13,5943.92,6011.35,5931.74,5987.61,17985436
2011-04-14,5987.61,6004.66,5945.59,5945.81,44970948
2011-04-15,5945.81,5977.35,5879.91,5933.33,38042192
2011-04-18,5933.33,6023.16,5893.52,5900.04,21835246
2011-04-19,5900.04,5914.78,5824.85,5876.69,36106092
2011-04-20,5876.69,5956.56,5876.69,5941.48,31582076
2011-04-21,5941.48,5995.08,5867.45,5867.45,13738695
2011-04-22,5867.45,5917.36,5867.45,5917.36,1938630
2011-04-26,5917.36,5924.91,5888.77,5894.29,4562635
2011-04-27,5894.29,5937.68,5886.17,5936.18,1180177
2011-04-28,5936.18,5979.82,5920.75,5978.36,2938755
2011-04-29,5978.36,5978.36,5888.38,5921.53,76637168
2011-05-02,5921.53,5921.53,5843.77,5873.97,50024540
2011-05-03,5873.97,5873.97,5745.35,5762.64,42076272
2011-05-04,5762.64,5790.75,5729.15,5780.64,28499876
2011-05-05,5780.64,5816.38,5754.5,5775.53,21385232
2011-05-06,5775.53,5797.61,5728.63,5797.61,11800888
2011-05-09,5797.61,5813.73,5764.8,5781.88,14524511
2011-05-10,5781.88,5781.88,5730.57,5734.52,21360050
2011-05-11,5734.52,5753.51,5658.1,5667.36,46289644
2011-05-12,5667.36,5673.21,5569.3,5648.81,72964040
2011-05-13,5648.81,5727.92,5648.81,5719.38,27625816
2011-05-16,5719.38,5719.38,5665.14,5686.98,19647104
2011-05-17,5686.98,5694.98,5648.45,5648.53,18154306
2011-05-18,5648.53,5695.25,5632.56,5632.56,17758216
2011-05-19,5632.56,5661.08,5613.83,5621.82,39513720
2011-05-20,5621.82,5643.07,5615.22,5624.54,3894234
2011-05-23,5624.54,5624.54,5530.15,5534.8,15278382
2011-05-24,5534.8,5543.15,5476.54,5483.51,42246460
2011-05-25,5483.51,5484.59,5386.95,5418.58,60678748
2011-05-26,5418.58,5489.22,5412.8,5438.54,60167220
2011-05-27,5438.54,5486.56,5429.61,5485.95,44884156
2011-05-30,5485.95,5489.29,5446.31,5464.13,21768322
2011-05-31,5464.13,5502.2,5446.76,5468.66,39201980
2011-06-01,5468.66,5592.69,5468.66,5578.76,83712960
2011-06-02,5578.76,5578.76,5492.59,5523.25,34315072
2011-06-03,5523.25,5552.25,5505.99,5506.9,46904636
2011-06-06,5506.9,5574.1,5497.21,5564.53,29719684
2011-06-07,5564.53,5601.41,5530.81,5562.34,64998740
2011-06-08,5562.34,5571.93,5523.74,5571.93,46064556
2011-06-09,5571.93,5572.09,5523.17,5556.66,39541960
2011-06-10,5556.66,5564.01,5530.51,5545.92,42976080
2011-06-14,5545.92,5620.58,5545.92,5620.58,67703760
2011-06-15,5620.58,5638.77,5591.33,5593.89,55330096
2011-06-16,5593.89,5593.89,5483.54,5534.5,35175252
2011-06-17,5534.5,5582.35,5495.32,5560.65,32079526
2011-06-20,5560.65,5586.61,5521.05,5546.88,35488236
2011-06-21,5546.88,5617.97,5546.55,5573.67,69119984
2011-06-22,5573.67,5599.67,5553.6,5575.09,40173000
2011-06-23,5575.09,5575.09,5500.03,5500.04,31694938
2011-06-24,5500.04,5547.45,5494.94,5509.64,51565456
2011-06-27,5509.64,5515.97,5410.02,5410.02,27354132
2011-06-28,5410.02,5456.37,5410.02,5451.72,62578372
2011-06-29,5451.72,5510.53,5451.46,5471.62,49288180
2011-06-30,5471.62,5512.28,5471.34,5508.7,37044332
2011-07-01,5508.7,5524.46,5477.62,5490.79,15801284
2011-07-04,5490.79,5552.54,5483.76,5532.18,16699263
2011-07-05,5532.18,5629.05,5532.18,5629.05,66493632
2011-07-06,5629.05,5636.32,5568.22,5604.63,59930660
2011-07-07,5604.63,5679.93,5573.28,5616.61,59430640
2011-07-08,5616.61,5652.26,5581.99,5592.87,41953936
2011-07-11,5592.87,5595.77,5520.24,5526.59,105722224
2011-07-12,5526.59,5527.38,5458.66,5478.49,33197760
2011-07-13,5477.45,5477.45,5435.68,5455.59,61435320
2011-07-14,5455.59,5464.27,5398.78,5418.77,64425548
2011-07-15,5418.77,5463.03,5368.81,5460.94,54692920
2011-07-18,5460.94,5460.94,5338.17,5365.59,32241164
2011-07-19,5365.59,5392.85,5348.95,5348.95,29258524
2011-07-20,5348.95,5375.1,5341.41,5351.26,43511016
2011-07-21,5351.26,5366.63,5345.48,5356.5,38265840
2011-07-22,5356.5,5466.27,5356.5,5414.38,53984200
2011-07-25,5415.43,5437.44,5361.32,5412.46,52397040
2011-07-26,5412.46,5433.25,5374.84,5391.36,26115432
2011-07-27,5391.36,5391.36,5354.19,5364.71,21050748
2011-07-28,5364.71,5367.97,5337.02,5365.91,32781434
2011-07-29,5365.91,5365.91,5342.35,5345.09,53738200
2011-08-01,5345.09,5427.64,5345.09,5383.51,48623128
2011-08-02,5383.51,5383.51,5297.77,5297.77,23495804
2011-08-03,5297.77,5297.77,5204.42,5204.5,24470140
2011-08-04,5204.5,5262.71,5129.9,5129.9,57122736
2011-08-05,5129.9,5129.9,4801.55,4921.68,141723072
2011-08-08,4921.68,4921.68,4465.95,4508.71,122148448
2011-08-09,4508.71,4508.71,3957.12,4419.7,196787424
2011-08-10,4419.7,4704.09,4419.7,4557.7,116826576
2011-08-11,4557.7,4599.7,4380.72,4473.23,58325912
2011-08-12,4473.23,4684.05,4473.23,4677.25,52107928
2011-08-16,4678.71,4761.6,4620.32,4703.58,56473568
2011-08-17,4703.58,4762.15,4652.42,4757.87,55214644
2011-08-18,4757.87,4762.33,4580.26,4592.15,64262044
2011-08-19,4591.73,4591.73,4385.41,4487.56,41724848
2011-08-22,4487.56,4538.43,4435.44,4531.12,24282032
2011-08-23,4531.12,4618.44,4531.12,4557.47,30068828
2011-08-24,4557.47,4631.34,4557.47,4606.2,27554962
2011-08-25,4606.2,4678.01,4606.2,4643.99,45954240
2011-08-26,4643.99,4657.72,4588.9,4607.92,15460858
2011-08-29,4607.92,4724.94,4607.92,4720.72,24719904
2011-08-30,4720.72,4755.87,4679.75,4727.06,19554840
2011-08-31,4727.06,4821.17,4693.46,4804.33,25323398
2011-09-01,4804.33,4821.08,4739.68,4797.3,23252900
2011-09-02,4797.3,4797.3,4696.43,4717.8,18629434
2011-09-05,4717.59,4717.59,4592.46,4617.03,24587580
2011-09-06,4617.03,4628.89,4573.28,4588.5,33019876
2011-09-07,4588.5,4730.67,4588.5,4730.67,32914384
2011-09-08,4730.67,4743.61,4677.23,4694.92,28828496
2011-09-09,4694.92,4720.66,4652.33,4656.6,35932248
2011-09-12,4656.6,4656.6,4446.83,4482.16,43853740
2011-09-13,4482.16,4549.49,4388.9,4438.66,28987276
2011-09-14,4438.66,4508.07,4404.75,4481.12,32863204
2011-09-15,4481.12,4537.29,4481.12,4510.31,34758088
2011-09-16,4510.31,4578.4,4470.48,4475.02,25123960
2011-09-19,4475.02,4496.76,4395.29,4406.73,13427662
2011-09-20,4406.73,4442.11,4393.53,4430.78,15499054
2011-09-21,4430.78,4460.62,4397.51,4460.62,10276666
2011-09-22,4460.62,4460.62,4303.76,4309.58,28312606
2011-09-23,4309.58,4309.58,4152.88,4216.59,43690468
2011-09-26,4216.59,4252.12,4143.73,4206,17412876
2011-09-27,4206.95,4365.73,4206.95,4352.18,37713860
2011-09-28,4352.18,4364.15,4296.37,4302.48,20627178
2011-09-29,4302.48,4347.96,4302.2,4342.81,31427528
2011-09-30,4342.81,4350.76,4323.19,4328.08,15543615
2011-10-03,4327.13,4327.13,4223.41,4240.47,8206264
2011-10-04,4240.47,4240.47,4153.05,4191.9,28201218
2011-10-05,4191.9,4232.63,4191.9,4213.41,22554000
2011-10-06,4213.41,4295.29,4213.41,4280.49,22181256
2011-10-07,4280.49,4551.61,4280.49,4551.61,63187804
2011-10-10,4551.61,4551.61,4431.54,4470.44,26955876
2011-10-11,4470.44,4533.96,4470.44,4484.46,27152266
2011-10-12,4484.46,4510.67,4438.78,4494.43,21516608
2011-10-13,4494.43,4500.77,4437.21,4442.5,22871464
2011-10-14,4442.5,4476.52,4421.45,4470.56,25538252
2011-10-17,4476.52,4530.18,4460.38,4519.59,11627871
2011-10-18,4519.59,4522.53,4447.55,4497.67,20412848
2011-10-19,4497.67,4539.64,4486.78,4526.67,25727568
2011-10-20,4526.67,4530.81,4468.02,4487.13,16657680
2011-10-21,4487.13,4574.13,4473.06,4549.45,11248890
2011-10-24,4549.45,4578.1,4538.56,4552.25,14181104
2011-10-25,4552.25,4564.48,4519.26,4519.65,10610414
2011-10-26,4519.26,4544.67,4498.5,4517.12,14484573
2011-10-27,4517.12,4706.33,4517.12,4705.31,83682936
2011-10-28,4705.31,4729.67,4659.15,4664.64,42934136
2011-10-31,4664.64,4673.74,4571.67,4579.62,28047806
2011-11-01,4579.62,4589.1,4439.09,4488.1,27411252
2011-11-02,4488.1,4516.14,4432.85,4468.89,17806504
2011-11-03,4468.89,4488.91,4438.55,4475.37,22488760
2011-11-04,4475.37,4542.07,4475.37,4511.1,19010994
2011-11-07,4511.1,4566.67,4476.53,4553.11,15335525
2011-11-08,4553.11,4650.93,4553.11,4557.03,19853208
2011-11-09,4557.03,4599.84,4524.32,4535.43,17584062
2011-11-10,4535.43,4535.43,4482.2,4512.65,27735434
2011-11-11,4512.65,4559.79,4512.65,4554.84,11264232
2011-11-14,4554.84,4601.63,4528.74,4528.74,26994822
2011-11-15,4528.74,4553.31,4494.69,4507.7,16942120
2011-11-16,4507.7,4518.21,4488.11,4515.08,24200160
2011-11-17,4511.11,4520.66,4463.13,4479.53,32279588
2011-11-18,4479.53,4485.96,4422.8,4424.05,28202184
2011-11-21,4424.05,4424.05,4375.87,4377.04,18935620
2011-11-22,4377.04,4393.06,4329.48,4347.43,32810584
2011-11-23,4347.23,4347.23,4271.92,4275.6,4134026
2011-11-24,4275.6,4319.36,4232.18,4238.06,32914560
2011-11-25,4238.06,4263.66,4196.62,4241.55,4386970
2011-11-28,4241.55,4337.12,4172.21,4172.21,33620920
2011-11-29,4172.21,4197.67,4144.1,4191.86,21083694
2011-11-30,4191.86,4261.58,4170.69,4245.33,26120844
2011-12-02,4245.33,4346.64,4245.33,4346.64,19966632
2011-12-05,4346.64,4406.51,4346.64,4405.8,12526917
2011-12-06,4405.8,4407.72,4364.85,4383.5,8965630
2011-12-07,4383.5,4409.46,4375.15,4375.58,13475203
2011-12-08,4375.58,4387,4335.29,4363.52,12241891
2011-12-09,4363.52,4378.42,4317.76,4359.67,19530620
2011-12-12,4359.48,4359.68,4310.78,4310.78,15806716
2011-12-13,4310.78,4328.52,4292.17,4298.59,14506375
2011-12-14,4298.59,4309.47,4271.05,4276.48,19689834
2011-12-15,4276.48,4352.37,4276.48,4320.37,45719472
2011-12-16,4324.14,4338.78,4263.69,4269.09,28457290
2011-12-19,4272.67,4299.95,4260.31,4283.13,32640110
2011-12-20,4283.13,4296.87,4200.34,4256.47,28878616
2011-12-21,4256.07,4309.59,4256.07,4302.8,34167172
2011-12-22,4302.8,4329.47,4279.23,4307.82,29221136
2011-12-23,4307.82,4347.73,4295.11,4323.44,12396723
2011-12-27,4319.56,4327.74,4282.53,4299.69,4491514
2011-12-28,4299.69,4307.72,4260.09,4263.93,13927853
2011-12-29,4263.93,4286.92,4251.5,4277.52,7414789
2011-12-30,4277.52,4336.95,4273.71,4336.95,11255449
2012-01-04,4336.95,4378.77,4322.64,4342.97,12712200
2012-01-05,4342.97,4373.08,4337.75,4343.81,10677834
2012-01-06,4343.81,4382.24,4343.81,4379.57,6219494
2012-01-09,4379.57,4384.08,4357.76,4371.13,4616921
2012-01-10,4371.13,4381.78,4352.23,4371.18,6349134
2012-01-11,4371.18,4394.61,4349.37,4378.45,6237825
2012-01-12,4378.45,4398.07,4370.68,4376.58,29446484
2012-01-13,4376.58,4420.72,4376.58,4382.6,24056120
2012-01-16,4382.6,4385.63,4352.72,4385.63,11898117
2012-01-17,4385.63,4428.3,4363.13,4424.42,17026834
2012-01-18,4428.3,4431.57,4386.03,4407.8,11016767
2012-01-19,4407.8,4443.77,4395.66,4435.35,38975364
2012-01-20,4435.35,4461.42,4424.49,4454.36,53541192
2012-01-23,4454.36,4481.77,4446.26,4475.41,41176064
2012-01-24,4475.41,4515.83,4475.41,4504.85,43858464
2012-01-25,4504.85,4542.31,4504.85,4542.31,24264850
2012-01-26,4542.31,4689.44,4541.97,4679.79,28016696
2012-01-27,4679.79,4777.19,4662.84,4768.14,40545648
2012-01-30,4768.14,4776.24,4667.81,4745.54,31904332
2012-01-31,4745.54,4903.79,4745.54,4887.75,55078220
2012-02-01,4887.75,4947.3,4887.75,4926.51,48176132
2012-02-02,4926.51,4973.29,4910.93,4929.67,46057936
2012-02-03,4929.67,5036.58,4928.87,5004.48,56744108
2012-02-06,5004.48,5042.92,4872.06,4942.61,55358908
2012-02-07,4942.61,4975.17,4927.63,4960.18,7046685
2012-02-08,4960.18,5037.3,4960.18,5030.37,69278320
2012-02-09,5030.37,5096.16,5007.48,5092.14,16975128
2012-02-10,5092.14,5121.1,5014.42,5049.43,39989712
2012-02-13,5049.43,5107.06,5049.43,5096.6,10331048
2012-02-14,5096.6,5146.37,5057.22,5070.63,18534940
2012-02-15,5070.63,5137.85,5012.29,5015.53,15915435
2012-02-16,5015.53,5041.51,4917.53,5025.53,60118824
2012-02-17,5025.53,5088.82,5020.72,5035.72,15556962
2012-02-20,5035.72,5130.49,5020.61,5103.51,20198104
2012-02-21,5103.51,5158.83,5049.7,5106.48,15526428
2012-02-22,5106.48,5196.85,5074.66,5174.9,46233628
2012-02-23,5174.9,5222.91,5170.38,5218.72,42515180
2012-02-24,5218.72,5247.94,5198.87,5245.9,33289614
2012-02-27,5245.9,5245.9,5174.68,5179.47,33514300
2012-02-28,5179.47,5217.36,5169.63,5200.27,15766050
2012-02-29,5200.27,5276.46,5200.27,5273.12,47195144
2012-03-01,5273.12,5323.61,5260.68,5322.63,60687012
2012-03-02,5322.63,5394.61,5316.63,5359.68,45509596
2012-03-05,5359.68,5380.94,5307.23,5371.63,13364466
2012-03-06,5371.63,5390.71,5328.25,5345.88,45827288
2012-03-07,5345.88,5346.68,5256.4,5264.93,45784104
2012-03-08,5264.93,5360.87,5264.93,5310.7,27164242
2012-03-09,5310.7,5351.79,5291.51,5304.31,32690354
2012-03-12,5304.31,5305.85,5123.58,5123.58,43685184
2012-03-13,5123.58,5197.34,5123.58,5150.87,25646692
2012-03-14,5150.87,5259.89,5150.87,5208.26,40685060
2012-03-15,5220.48,5251.63,5218.94,5238,16174981
2012-03-16,5238,5299.39,5236.23,5265.01,36262436
2012-03-19,5265.01,5281.39,5190.87,5217.37,23048554
2012-03-20,5217.37,5217.37,5174.4,5191.9,12496469
2012-03-21,5191.9,5217.36,5183.86,5215.06,12788190
2012-03-22,5215.06,5215.46,5158.67,5175.83,8370134
2012-03-23,5175.83,5177.13,5130.88,5161.63,14874849
2012-03-26,5161.63,5245.05,5161.63,5228.17,12411720
2012-03-27,5228.17,5272.92,5228.17,5267,16061810
2012-03-28,5267,5305.53,5249.34,5278.04,13267587
2012-03-29,5278.04,5333.03,5265.49,5310.15,21314556
2012-03-30,5310.15,5382.56,5310.15,5372.48,24842248
2012-04-02,5372.48,5408.74,5350.62,5363.29,9301336
2012-04-03,5367.91,5367.91,5338.55,5361.4,6511217
2012-04-04,5361.4,5361.4,5323.8,5349.07,2227983
2012-04-05,5349.07,5367.03,5319.5,5329.57,10253686
2012-04-06,5329.57,5330.69,5286.9,5313,5431222
2012-04-09,5313,5313,5213.21,5241,5598151
2012-04-10,5241,5259.66,5199.21,5209.18,10465771
2012-04-11,5208.59,5222.01,5186.77,5221.98,9876405
2012-04-12,5221.98,5244.78,5213.21,5240.93,10104853
2012-04-13,5240.93,5291,5224.71,5290.08,5074644
2012-04-17,5290.08,5317.55,5245.45,5303.26,6936895
2012-04-18,5303.26,5314.78,5274.56,5301.75,7357912
2012-04-19,5301.75,5301.75,5246.16,5260.57,14139653
2012-04-20,5260.57,5260.67,5244.15,5258.78,12998776
2012-04-23,5258.78,5258.78,5200.77,5222.37,16320013
2012-04-24,5222.37,5243.86,5204.86,5242.95,14267702
2012-04-25,5243.86,5287.27,5241.68,5282.51,4411770
2012-04-26,5282.51,5359.96,5256.27,5350.28,24927908
2012-04-27,5350.28,5365.79,5304.44,5331.59,18593924
2012-04-30,5331.59,5350.39,5297.06,5322.64,8178475
2012-05-02,5322.64,5391.12,5304.17,5304.17,45618480
2012-05-03,5304.17,5385.67,5290.96,5385.67,10022817
2012-05-04,5385.67,5402.42,5356.75,5370.55,6928013
2012-05-07,5370.55,5370.55,5307.57,5348.49,17649656
2012-05-08,5348.49,5377.89,5340.98,5373.21,13722234
2012-05-09,5373.21,5389.61,5267.87,5268.22,35531264
2012-05-10,5268.22,5278.26,5077.57,5077.57,37429920
2012-05-11,5077.57,5077.57,5026.07,5026.19,18139844
2012-05-14,5026.19,5026.19,4806.77,4816.1,31656488
2012-05-15,4816.1,4816.1,4678.65,4751.52,35478524
2012-05-16,4751.52,4751.52,4623.34,4720.8,14373862
2012-05-17,4720.8,4759.05,4698.58,4715.69,16240469
2012-05-18,4715.69,4715.69,4637.73,4653.51,20599870
2012-05-21,4653.51,4663.37,4595.13,4595.31,19006432
2012-05-22,4595.31,4700.49,4595.31,4700.49,9893341
2012-05-23,4700.49,4700.49,4648.92,4651.26,11599510
2012-05-24,4651.26,4662.33,4601.79,4625.59,19230212
2012-05-25,4625.59,4700.93,4619.78,4672.89,6311261
2012-05-28,4672.89,4713.99,4635.76,4638.9,4590851
2012-05-29,4638.9,4671.07,4638.31,4667.96,6524873
2012-05-30,4667.96,4667.96,4591.72,4620.79,6552789
2012-05-31,4620.79,4620.89,4567.37,4567.44,15665075
2012-06-01,4567.44,4567.44,4375.35,4375.35,27508670
2012-06-05,4375.35,4392.48,4278.37,4303.57,17580008
2012-06-06,4303.57,4379.51,4303.57,4362.66,17425464
2012-06-07,4362.66,4457.44,4362.66,4431.71,12272042
2012-06-08,4431.71,4431.71,4371.5,4387.34,7332769
2012-06-11,4387.34,4479.24,4387.34,4464.39,22639140
2012-06-12,4464.39,4464.39,4419.03,4438.4,13876983
2012-06-13,4438.4,4465.15,4416.61,4443.15,14191543
2012-06-14,4443.15,4467.14,4414.52,4467.14,10432371
2012-06-15,4467.14,4494.51,4455.2,4491.76,20888630
2012-06-18,4494.51,4597.85,4494.51,4548.93,19369016
2012-06-19,4548.93,4548.93,4451.21,4535.68,46360320
2012-06-20,4535.68,4561.57,4528.1,4540.81,14845506
2012-06-21,4540.81,4547.38,4488.95,4504.8,11705433
2012-06-22,4504.8,4504.8,4445.84,4473.48,22706922
2012-06-25,4473.48,4473.48,4392.05,4427.61,12293506
2012-06-26,4427.61,4427.61,4346.44,4348.22,22890932
2012-06-27,4348.22,4397.52,4343.98,4386.9,3415085
2012-06-28,4386.9,4443.42,4362.04,4431.76,16922590
2012-06-29,4431.76,4540.94,4431.76,4528.16,34141432
2012-07-02,4528.16,4679.35,4528.16,4661.55,37989968
2012-07-03,4661.55,4716.49,4661.55,4702.81,19853256
2012-07-04,4702.81,4702.81,4525.9,4551.91,25973736
2012-07-05,4551.91,4577.42,4513.7,4533.55,12942978
2012-07-06,4533.55,4540.49,4497.33,4506.74,8315949
2012-07-09,4506.74,4559.9,4506.74,4554.76,41546128
2012-07-10,4554.76,4595.93,4539.42,4589.15,19392804
2012-07-11,4589.15,4625.73,4569.88,4583.5,12343031
2012-07-12,4583.5,4616.11,4555.76,4606.74,13079541
2012-07-13,4606.74,4645.37,4606.74,4635.32,17225958
2012-07-16,4635.32,4708.27,4592.16,4699.17,19846420
2012-07-17,4699.17,4745.69,4645.61,4735.35,5343569
2012-07-18,4735.35,4759.17,4699.36,4759.17,7133060
2012-07-19,4759.17,4783.01,4723.33,4747.24,14033227
2012-07-20,4747.24,4747.24,4665.47,4671.23,3763231
2012-07-23,4671.23,4671.23,4521.11,4526.02,17885436
2012-07-24,4526.02,4550.76,4506.93,4512.43,6041550
2012-07-25,4512.43,4602.04,4512.43,4590.26,33221874
2012-07-26,4590.26,4636.92,4583.48,4634.36,6226202
2012-07-27,4634.36,4660.72,4627.67,4660.72,19223216
2012-07-30,4660.72,4669.67,4622.8,4652.64,8164179
2012-07-31,4652.64,4695.66,4642.14,4693.35,16021086
2012-08-01,4693.35,4775.38,4689.27,4775.38,25202778
2012-08-02,4775.38,4786.13,4727.99,4728.58,14982390
2012-08-03,4728.58,4775.26,4687.03,4741.53,20724760
2012-08-06,4741.53,4790.55,4741.53,4781.68,7675145
2012-08-07,4781.68,4797.36,4727.41,4729.22,5491885
2012-08-08,4729.22,4739.73,4686.07,4689,7595442
2012-08-09,4689,4713.65,4677.44,4682.29,5532122
2012-08-10,4682.29,4682.29,4647.15,4671.44,7897067
2012-08-13,4671.44,4761.76,4660.46,4731.72,19447466
2012-08-14,4731.72,4771,4707.57,4732.73,10006549
2012-08-16,4732.73,4797.47,4725.86,4791.41,19374040
2012-08-17,4791.41,4833.8,4769.53,4827.52,21485912
2012-08-20,4828.51,4863.64,4817.82,4845.85,8502727
2012-08-21,4845.85,4866.68,4823.26,4864.05,24127940
2012-08-22,4864.05,4873.27,4836.93,4856.77,11498345
2012-08-23,4858.75,4889.27,4852.39,4856.76,13849921
2012-08-24,4856.76,4861.84,4802.99,4826.05,8437931
2012-08-27,4827.87,4835.69,4792.84,4822.39,8012711
2012-08-28,4820.41,4828.65,4800.54,4814.17,6638294
2012-08-29,4814.17,4820.33,4804.71,4818.11,17930356
2012-08-30,4818.11,4828.48,4808.59,4811.36,8686654
2012-08-31,4811.36,4828.02,4796.29,4812.87,10558296
2012-09-03,4812.87,4832.56,4804.39,4818.85,8580789
2012-09-04,4818.85,4819.53,4793.81,4801.68,8497208
2012-09-05,4801.68,4812.61,4792.52,4795.28,8843768
2012-09-06,4795.28,4823.65,4795.28,4823.65,11676976
2012-09-07,4823.65,4924.49,4823.65,4922.78,29439312
2012-09-10,4922.78,4933.49,4901.25,4929.45,18216168
2012-09-11,4929.45,4939.75,4895.75,4905.81,9109386
2012-09-12,4905.81,4956.52,4902.75,4946.91,15562747
2012-09-13,4946.91,4947.84,4922.81,4933.9,13171694
2012-09-14,4933.9,5001.49,4933.9,4977.47,44119304
2012-09-17,4977.47,4987.67,4952.85,4975.32,12043989
2012-09-18,4975.32,4990.26,4942.78,4987.37,17563564
2012-09-19,4987.37,4999.58,4953.79,4962.8,11469247
2012-09-20,4962.8,4962.8,4914.97,4916.49,7541044
2012-09-21,4916.49,4957.24,4904.54,4910.39,9635806
2012-09-24,4921.88,4922.06,4806.52,4814.76,6092537
2012-09-25,4818.39,4835.63,4807.63,4822.9,10832431
2012-09-26,4822.53,4822.87,4711.5,4750.07,24610678
2012-09-27,4760.96,4781.88,4743.74,4744.02,8251260
2012-09-28,4742.33,4777.67,4720.82,4725.11,11718684
2012-10-01,4731.16,4752.26,4718.69,4750.41,2995068
2012-10-02,4752.22,4793.6,4750.65,4768.31,23736468
2012-10-03,4763.74,4765.6,4723.07,4723.07,8243252
2012-10-04,4723.07,4781.84,4722.89,4781.84,6772950
2012-10-05,4782.77,4828.97,4770.17,4822.17,7644368
2012-10-08,4828.6,4828.68,4769.42,4797.14,6138394
2012-10-09,4797.14,4807.24,4773.36,4799.94,9113279
2012-10-10,4799.39,4811.36,4778.98,4809.33,2419739
2012-10-11,4809.33,4809.33,4725.83,4782,20169896
2012-10-12,4783.44,4834.58,4773.69,4818.5,11003549
2012-10-15,4818.59,4838.51,4808.07,4820.68,8538886
2012-10-16,4820.71,4892.72,4820.71,4890.93,17486080
2012-10-17,4892.13,4937.09,4892.13,4921.01,26998024
2012-10-18,4921.01,4953.8,4917.01,4947.59,13090503
2012-10-19,4947.89,4963.97,4914.11,4924.13,14580657
2012-10-22,4914.19,4914.48,4878.37,4894.42,10278327
2012-10-23,4897.41,4898.9,4864.51,4870.91,10037046
2012-10-24,4863.93,4898.72,4863.32,4893.17,7843735
2012-10-25,4887.12,4899.72,4881.52,4891.62,3098476
2012-10-26,4889.67,4891.59,4863.22,4890.97,7634157
2012-10-29,4891.06,4891.06,4855.27,4869.16,18923604
2012-10-30,4880.45,4897.37,4873.95,4883.12,7626300
2012-10-31,4890.1,4931.44,4890.1,4925.24,18833460
2012-11-01,4920.99,4936.41,4899.6,4936.41,5205125
2012-11-02,4930.97,4941.64,4914.24,4928.92,17721920
2012-11-05,4921.97,4936.06,4913.5,4935.21,8644717
2012-11-06,4929.86,4948.11,4929.31,4944.5,7709636
2012-11-07,4939.68,4942.76,4899.82,4903.46,7203411
2012-11-08,4895.6,4895.6,4843.68,4847.07,14106258
2012-11-09,4845.97,4866.44,4835.13,4853.09,6936881
2012-11-12,4855.51,4859.27,4821.5,4824.98,6979470
2012-11-13,4824.98,4824.98,4774.6,4793.85,9056256
2012-11-14,4796.3,4817.84,4775.51,4790.14,12636156
2012-11-15,4790.56,4790.56,4732.93,4750.3,5516941
2012-11-16,4748.51,4758.75,4732.81,4757.21,10024276
2012-11-19,4764.77,4789.74,4764.34,4775.55,5191418
2012-11-20,4775.33,4801.31,4771.7,4795.97,9966701
2012-11-21,4789.92,4802.07,4778.18,4780.54,5038957
2012-11-22,4781.74,4789.5,4766.16,4770.54,4123351
2012-11-23,4768.12,4776.53,4751.92,4775.6,1705398
2012-11-26,4779.32,4779.8,4745.75,4758.84,11330348
2012-11-27,4758.84,4783.74,4738.98,4775.31,9331286
2012-11-28,4777.73,4779.5,4743.02,4751.91,9536841
2012-11-29,4762.14,4816.32,4732.04,4790.91,31838980
2012-12-03,4790.43,4810.47,4788.61,4807.38,11926890
2012-12-04,4813.43,4813.43,4790.33,4796.47,15436412
2012-12-05,4793.92,4810.62,4777.59,4786.19,9150286
2012-12-06,4786.19,4826.17,4775.67,4790.55,15146786
2012-12-07,4793.36,4793.36,4752.17,4752.17,8615809
2012-12-10,4757.43,4771.28,4746.45,4750.34,10778619
2012-12-11,4749.56,4781.38,4749.56,4773.58,13325327
2012-12-12,4775.99,4834.97,4775.99,4820.29,17153856
2012-12-13,4820.02,4839.74,4814.03,4822.57,8122626
2012-12-14,4818.34,4835.52,4809.39,4829.98,13806192
2012-12-17,4829.42,4839.62,4817.46,4839.62,12944718
2012-12-18,4844.46,4898.93,4839.55,4887.36,27667126
2012-12-19,4889.77,4919.21,4886.54,4915.17,7939497
2012-12-20,4915.17,4941.68,4873.77,4932.96,8805483
2012-12-21,4928.12,5016.15,4914.5,5016.15,24279464
2012-12-27,5015.22,5129.48,5015.22,5128.4,14549324
2012-12-28,5125.76,5157.33,5103.19,5149.56,11753481
2013-01-03,5160.13,5347.83,5160.13,5328.33,24330548
2013-01-04,5334.94,5459.13,5334.94,5457.86,65059272
2013-01-07,5468.43,5468.43,5391.56,5414.46,16085142
2013-01-08,5413.56,5518.57,5388.35,5513.19,20612240
2013-01-09,5513.19,5563.58,5510.53,5541.3,13242567
2013-01-10,5546.59,5567.83,5518.23,5567.83,24593100
2013-01-11,5567.83,5605.93,5527.03,5588.1,30768964
2013-01-14,5602.69,5634.87,5600.11,5628.08,13535458
2013-01-15,5628.81,5636.22,5567.18,5593.88,23986260
2013-01-16,5594.3,5658.12,5563.34,5658.12,17141616
2013-01-17,5658.12,5670.61,5621.9,5664.9,9868460
2013-01-18,5664.9,5693.7,5633.41,5691.23,12934865
2013-01-21,5691.87,5703.59,5619.37,5627.29,12414567
2013-01-22,5612.65,5617.37,5531.94,5577.2,21124548
2013-01-23,5580.13,5604.87,5570.01,5604.38,7239220
2013-01-24,5592.49,5612.09,5573.89,5590.6,6508798
2013-01-25,5587.96,5603.71,5577.77,5602.16,15993357
2013-01-28,5602.46,5607.03,5560.58,5568.52,3004009
2013-01-29,5568.52,5569.42,5493.89,5525.97,14639242
2013-01-30,5526.87,5557.96,5504.18,5513.22,25329332
2013-01-31,5511.77,5517.69,5471.53,5481.29,8913917
2013-02-01,5503.09,5597.5,5503.09,5586.99,15804562
2013-02-04,5605.96,5613.17,5582.6,5583.97,8610388
2013-02-05,5597.18,5613.29,5592.03,5607.73,11815921
2013-02-06,5590.55,5604.91,5584.57,5599.58,20617608
2013-02-07,5600.72,5605.9,5575.01,5587.07,14967598
2013-02-08,5587.01,5596.17,5538.24,5561.08,9392540
2013-02-11,5550.88,5571.35,5548.64,5561.33,8779113
2013-02-12,5550.76,5550.76,5500.62,5500.62,17486154
2013-02-13,5482.12,5506.81,5453.06,5483.52,5658652
2013-02-14,5483.52,5519.54,5469.25,5469.25,5991397
2013-02-15,5468.88,5508.69,5454.12,5481.98,19422710
2013-02-18,5497.84,5506.55,5466.53,5488.45,8489656
2013-02-19,5483.49,5512.07,5480.59,5503.84,10036834
2013-02-20,5527.93,5577.28,5527.93,5559.6,11503464
2013-02-21,5553.65,5553.65,5513.73,5535.47,9712034
2013-02-22,5535.47,5578.56,5523.41,5569.91,23857784
2013-02-25,5570.09,5585.55,5555.33,5572.6,18673628
2013-02-26,5571.28,5571.28,5537.36,5554.84,18187176
2013-02-27,5560.79,5612.52,5556.56,5610.56,11284300
2013-02-28,5636.99,5680.01,5636.99,5654.11,21148132
2013-03-01,5656.52,5671.06,5616.64,5624.71,13802571
2013-03-04,5624.71,5624.71,5576.97,5597.4,9758710
2013-03-05,5586.83,5622.68,5586.83,5620.88,35548928
2013-03-06,5620.22,5678.02,5620.22,5656.68,37785492
2013-03-07,5656.68,5664.85,5644.19,5662.77,13980183
2013-03-08,5662.77,5704.6,5656.68,5693.39,30516568
2013-03-11,5700.66,5719.84,5663.27,5685.13,11756133
2013-03-12,5689.52,5721.98,5684.11,5721.43,9961886
2013-03-13,5721.82,5729.89,5702.04,5725.49,14667835
2013-03-14,5725.72,5782.68,5720.9,5758.61,24883502
2013-03-15,5759.99,5765.58,5742.67,5753.17,19202116
2013-03-18,5751.26,5751.26,5648.66,5682.49,15646049
2013-03-19,5681.22,5732.01,5667.46,5732.01,5284160
2013-03-20,5732.58,5756.53,5709.01,5747.18,28843676
2013-03-21,5747.69,5749.6,5685.8,5686.84,5422595
2013-03-22,5685.45,5685.45,5630.51,5655.83,9551644
2013-03-25,5659.6,5676.93,5643.59,5664.73,12058967
2013-03-26,5681.88,5736.61,5681.88,5736.55,19256756
2013-03-27,5735.47,5738.77,5642.5,5670.95,21930424
2013-03-28,5670.32,5712.97,5655.64,5679.3,45348808
2013-03-29,5676.12,5706.66,5633.18,5637.12,4930133
2013-04-01,5638.02,5640.36,5612.43,5635.98,3341494
2013-04-02,5627.09,5680.23,5606.67,5680.23,10568492
2013-04-03,5678.44,5688.1,5652.59,5687.2,10954423
2013-04-04,5687.45,5687.45,5638.77,5658.85,11087044
2013-04-05,5650.3,5650.3,5590.12,5604.25,15198629
2013-04-08,5601.71,5602.39,5539.05,5562.28,9438972
2013-04-09,5540.68,5543.72,5525.45,5539.78,8375372
2013-04-10,5529.62,5536.36,5445.43,5459.05,8902462
2013-04-11,5457.51,5534.46,5440.89,5462.44,24314556
2013-04-12,5441.6,5481.08,5436.53,5466.19,33578136
2013-04-15,5453.48,5470.77,5371.23,5393.73,11342138
2013-04-16,5394.05,5450.12,5352.42,5450.12,15656503
2013-04-17,5448.98,5465.1,5395.69,5417.3,10164775
2013-04-18,5416.94,5416.94,5370.76,5370.76,12179439
2013-04-19,5365.73,5383.37,5354.41,5364.5,19367378
2013-04-22,5366.29,5371.14,5350.15,5359.99,9421548
2013-04-23,5359.99,5363.45,5307.58,5308.28,12039777
2013-04-24,5308.28,5354.04,5226.4,5345.12,15702673
2013-04-25,5343.61,5351.81,5304.58,5313.22,12575342
2013-04-26,5317.27,5331,5302.67,5320.28,7161077
2013-04-29,5320.28,5339.52,5308.36,5339.52,19189936
2013-04-30,5339.77,5342.22,5294.53,5337.55,15344746
2013-05-02,5337.55,5346.11,5302.35,5346.11,17723496
2013-05-03,5346.21,5364.83,5341.22,5344.92,8664029
2013-05-07,5345.79,5368.55,5299.92,5309.75,22956272
2013-05-08,5309.75,5318.02,5287.84,5310.26,14375002
2013-05-09,5304.22,5358.91,5299.36,5339.46,20268996
2013-05-10,5296.68,5331.77,5269,5294.89,13367197
2013-05-13,5289.01,5352.76,5217.69,5352.74,33728560
2013-05-14,5352.74,5375.47,5340.82,5366.31,21670832
2013-05-15,5356.15,5442.38,5345.58,5437.45,40669496
2013-05-16,5438.09,5527.2,5438.09,5481.7,22587248
2013-05-17,5469.12,5499.11,5420.21,5429.18,17122520
2013-05-20,5430.45,5452.63,5374.82,5423.61,30870852
2013-05-21,5402,5421.52,5374.88,5390.82,29961840
2013-05-22,5402.48,5467.69,5369.41,5454.15,21441232
2013-05-23,5454.4,5454.4,5365.27,5430.81,17288944
2013-05-24,5427.22,5488.42,5423.13,5466.22,8172441
2013-05-27,5457.21,5530.64,5448.25,5484.93,6647360
2013-05-28,5484.93,5539.34,5484.93,5494.08,12610820
2013-05-29,5494.08,5494.08,5457.92,5479.19,10707886
2013-05-30,5473.65,5482.35,5443.68,5454.82,24745564
2013-05-31,5453.02,5465.5,5381.09,5395.49,10917000
2013-06-03,5394.91,5449.43,5362.27,5448.53,13952896
2013-06-04,5439.64,5465.96,5426.61,5463.18,9224637
2013-06-05,5463.15,5464.05,5394.1,5417.93,16030934
2013-06-06,5402.83,5403.78,5358.18,5378.43,18922076
2013-06-07,5378.43,5378.43,5348.01,5372.56,10372341
2013-06-10,5374.46,5426.66,5373.56,5420.84,30760232
2013-06-11,5422.97,5425.5,5392.21,5419.12,24984868
2013-06-12,5391.76,5399.9,5351.81,5399.9,12731233
2013-06-13,5388.47,5388.47,5320.94,5363.12,16910574
2013-06-14,5363.41,5382.76,5358.6,5365.61,85627080
2013-06-17,5366.96,5399.86,5366.96,5393.94,13203533
2013-06-18,5393.94,5408.05,5380.87,5382.55,9335114
2013-06-19,5383.82,5393.93,5373.62,5376.08,6527370
2013-06-20,5376.61,5376.61,5315.62,5327.66,11993474
2013-06-21,5316.59,5322.12,5293.6,5313.96,16426478
2013-06-25,5300.45,5300.45,5213.66,5246.22,13484567
2013-06-26,5240.4,5277.14,5223.16,5223.36,10937793
2013-06-27,5245.39,5282.61,5233.53,5282.61,9522570
2013-06-28,5282.61,5307.69,5261.77,5261.77,14391995
2013-07-01,5261.64,5306.85,5261.64,5281.51,5544953
2013-07-02,5281.51,5313.17,5243.97,5243.97,18050738
2013-07-03,5243.97,5261.51,5192.76,5244.15,14864103
2013-07-04,5244.15,5268.38,5226.77,5258.68,12524245
2013-07-05,5261.03,5293.37,5261.03,5277.05,11566080
2013-07-08,5266.24,5325.85,5266.24,5310.66,16126520
2013-07-09,5311.92,5355.54,5306.74,5347.48,16302741
2013-07-10,5347.48,5386.86,5346.54,5365.13,28550764
2013-07-11,5370.66,5400.82,5362.76,5384.51,11711635
2013-07-12,5373.88,5425.64,5362.35,5416.53,17745600
2013-07-15,5420.58,5447.26,5407.18,5442.19,13052886
2013-07-16,5442.19,5455.92,5396.18,5414.53,7082405
2013-07-17,5400.35,5418.85,5384.44,5403.89,18716516
2013-07-18,5399.66,5433.65,5363.7,5430.34,10842196
2013-07-19,5433.11,5435.46,5401.04,5425.49,8552102
2013-07-22,5426.5,5432.87,5393.88,5395.94,3941716
2013-07-23,5400.16,5425.86,5399.45,5420.86,14594095
2013-07-24,5416.81,5416.81,5371.93,5414.13,9633708
2013-07-25,5413.25,5413.25,5360.4,5361.66,5621585
2013-07-26,5361.74,5386.7,5358.36,5380.97,5348939
2013-07-29,5380.92,5389.84,5347.7,5383.23,11653337
2013-07-30,5382.85,5426.41,5373.69,5398.42,9482545
2013-07-31,5413.61,5423.75,5389.66,5403.6,8742731
2013-08-01,5404.36,5488.94,5402.15,5487.26,23566010
2013-08-02,5494.02,5512.72,5471.85,5511.03,17770616
2013-08-05,5513.56,5584.02,5500.27,5582.12,6136112
2013-08-06,5582.12,5647.86,5545.75,5645.59,20103368
2013-08-07,5645.59,5754.48,5628.67,5754.48,21103848
2013-08-08,5765.29,5816.66,5765.29,5789.79,26202544
2013-08-09,5789.63,5801.27,5726.69,5749.83,13842041
2013-08-12,5752.36,5768.93,5726.24,5761.45,16384592
2013-08-13,5774.36,5849.31,5761.23,5849.07,21139636
2013-08-14,5862.58,5901.1,5853.57,5870.47,15512353
2013-08-16,5870.91,5905.63,5833.91,5884.75,22445460
2013-08-19,5885,5934.7,5879.49,5933.73,12843452
2013-08-20,5936,5936,5874.97,5903.55,20870216
2013-08-21,5903.55,5906.74,5877.24,5898.1,6742725
2013-08-22,5898.1,5954,5890.84,5946.32,17862528
2013-08-23,5946.32,5974.52,5923.56,5952.55,8179842
2013-08-26,5953.9,5960.74,5912.28,5923.21,10075032
2013-08-27,5916.45,5916.45,5834.84,5838.33,21295752
2013-08-28,5837.65,5837.65,5752.93,5773.18,23046216
2013-08-29,5773.57,5823.65,5771.04,5788.65,15239182
2013-08-30,5788.65,5809.22,5776.54,5800.56,11012165
2013-09-02,5802.08,5859.73,5802.08,5841.16,2819003
2013-09-03,5855.59,5855.59,5792.9,5792.9,8765468
2013-09-04,5781.41,5799.99,5763.45,5763.69,13188691
2013-09-05,5767.74,5793.1,5747.19,5758.32,8238565
2013-09-06,5759.25,5759.25,5715.56,5743.79,15448462
2013-09-09,5744.28,5744.28,5709.3,5729.59,4259785
2013-09-10,5732.2,5775.11,5732.2,5753.37,262673
2013-09-11,5753.73,5774.87,5727.83,5774.87,38476788
2013-09-12,5774.87,5811.12,5761.95,5799.93,4122336
2013-09-13,5800.15,5847.7,5798.04,5847.7,17228134
2013-09-16,5842.64,5869.63,5815.82,5833.22,10861706
2013-09-17,5833.66,5842.35,5814.41,5824.78,9059268
2013-09-18,5829.34,5840.54,5806.41,5824.75,6979492
2013-09-19,5825.51,5889.63,5825.51,5889.63,22497132
2013-09-20,5890.18,5890.18,5836.23,5865.72,13188491
2013-09-23,5865.72,5937.11,5847.26,5931.35,21591104
2013-09-24,5931.94,5968.5,5916.44,5917.33,22549476
2013-09-25,5916.84,6062.99,5916.84,6059.49,27110434
2013-09-26,6060.2,6109.87,6035.51,6069.17,21108220
2013-09-27,6072.55,6094.59,6048.41,6066.16,23426948
2013-09-30,6048.72,6079.1,6006.21,6042.32,24578972
2013-10-01,6019.51,6055.06,5999.77,6017.68,18077704
2013-10-02,6017.44,6034.62,6002.29,6024.18,8087517
2013-10-03,6030.06,6048.19,6010.61,6047.36,24619220
2013-10-04,6042.66,6067.93,6018.36,6059.25,17248476
2013-10-07,6074.01,6074.01,5995.22,6010.05,4649303
2013-10-08,6010.05,6010.05,5973.48,5983.54,11474685
2013-10-09,5984.17,5998.11,5949.33,5959.54,15193354
2013-10-10,5959.54,6071.67,5959.54,6038.62,51908992
2013-10-11,6038.62,6063.74,5978.96,5990.19,55598100
2013-10-14,5993.49,6004.99,5947.5,5967.24,11556738
2013-10-15,5965.59,6026.15,5948.4,6008.07,7904229
2013-10-16,6008.07,6045.43,5984.09,6044.98,10834378
2013-10-17,6038.87,6076.94,6022.13,6032.99,15692239
2013-10-18,6021.04,6026.96,5944.99,5973.22,18833322
2013-10-21,5973.57,5974.9,5902.14,5932.47,13321165
2013-10-22,5933.18,5939.77,5904.77,5923.75,14255914
2013-10-23,5923.75,5933.37,5905.52,5924.89,9060560
2013-10-24,5924.89,5964.66,5917.98,5964.66,5136906
2013-10-25,5964.66,5980.05,5945.39,5974.1,5829685
2013-10-28,5973.77,6010.08,5916.73,5933.69,8676721
2013-10-29,5933.69,6040.69,5930.4,6037.2,23156976
2013-10-30,6039.85,6063.98,6036.04,6036.04,8810936
2013-10-31,6036.04,6069.8,6030.62,6066.31,23608336
2013-11-01,6066.44,6125.05,6066.44,6119.59,18687926
2013-11-04,6116.91,6199.8,6116.91,6186.41,42560296
2013-11-05,6186.41,6247.42,6186.41,6226.28,30729340
2013-11-06,6227.46,6290.45,6227.31,6285.53,31550568
2013-11-07,6285.29,6286.47,6220.74,6234.28,19259472
2013-11-08,6234.28,6239.32,6168.36,6194.91,17488960
2013-11-11,6194.91,6199.46,6157.33,6177.56,9728698
2013-11-12,6182.93,6209.07,6169.97,6175.55,10238891
2013-11-13,6176.22,6176.22,6063.27,6068.48,68707088
2013-11-14,6074.05,6147.56,6061.7,6102.06,64053044
2013-11-15,6107.27,6139.15,6104.53,6123.89,32854966
2013-11-18,6116.46,6150.22,6116.46,6135.53,43382632
2013-11-19,6145.09,6192.99,6145.09,6192.99,33610144
2013-11-20,6192.99,6205.07,6172.57,6175.96,14888269
2013-11-21,6177.02,6185.76,6123.05,6183.85,17819778
2013-11-22,6185.18,6207.19,6174.8,6207.19,7112611
2013-11-25,6200.48,6230,6192.17,6225.59,58527368
2013-11-26,6225.94,6228.58,6189.82,6193.67,36330120
2013-11-27,6193.79,6223.57,6189.58,6218.58,30044768
2013-11-28,6243.4,6279.46,6236.51,6276.37,28911696
2013-11-29,6276.37,6335.09,6258.22,6335.09,48359724
2013-12-02,6335.21,6415.9,6331.88,6387.08,40367060
2013-12-03,6387.08,6394.62,6345.32,6383.91,29482328
2013-12-04,6379.88,6392.83,6335.44,6356.67,25851490
2013-12-05,6364.63,6380.67,6346.03,6362.87,21477228
2013-12-06,6363.21,6371.72,6340.3,6359.51,20789206
2013-12-09,6358.92,6379.62,6322.47,6355.81,54116004
2013-12-10,6343.73,6345.06,6224.82,6226.23,52483240
2013-12-11,6236.96,6261,6215.16,6261,22430436
2013-12-12,6261.27,6305.39,6253.81,6272.47,37710860
2013-12-13,6265.76,6295.38,6255.73,6295.38,19668480
2013-12-16,6295.38,6310.08,6279.59,6310.08,27111472
2013-12-17,6311.42,6315.42,6280.45,6310.32,33498384
2013-12-18,6310.48,6317.8,6279.67,6297.63,32570112
2013-12-19,6299.87,6372.81,6299.87,6371.82,19980748
2013-12-20,6372.49,6398.28,6362.23,6376.63,13043214
2013-12-23,6386.83,6419.04,6348.49,6416.22,8882925
2013-12-27,6418.49,6481.69,6417.36,6477.94,6021104
2013-12-30,6478.41,6502.72,6478.41,6493.79,9712292
2014-01-03,6492.26,6508.44,6478.64,6485.42,10984877
2014-01-06,6485.51,6508.66,6433.93,6458.51,3654105
2014-01-07,6456.47,6500.03,6456.47,6500.03,12902622
2014-01-08,6500.74,6553.59,6499.41,6549.82,20525614
2014-01-09,6549.82,6574.85,6549.76,6572.23,15850848
2014-01-10,6572.79,6610.45,6572.79,6599.76,9467612
2014-01-13,6598.94,6603.34,6569.92,6570.35,15555795
2014-01-14,6569.23,6569.93,6507.43,6508.48,9956590
2014-01-15,6508.48,6548.89,6508.29,6526.26,13103966
2014-01-16,6526.26,6540.7,6508.11,6539.82,12172209
2014-01-17,6539.82,6559.86,6517.33,6559.86,14014549
2014-01-20,6559.86,6578.81,6548.16,6558.65,11411369
2014-01-21,6558.65,6590.35,6545.41,6555.7,13434262
2014-01-22,6567.06,6587.45,6562.39,6573.72,12267238
2014-01-23,6577.46,6580.73,6544.3,6569.54,6604409
2014-01-24,6569.54,6571,6487.93,6492.34,26244358
2014-01-27,6498.03,6498.03,6395.01,6482.44,9971018
2014-01-28,6483.35,6514.68,6478.06,6489.52,9519274
2014-01-29,6486.93,6516.12,6413.78,6446.84,19449680
2014-01-30,6445.96,6445.96,6385.13,6428.63,11668346
2014-01-31,6432.35,6457.68,6357.99,6378.98,21927400
2014-02-03,6383.29,6440.39,6284.26,6434.39,20708552
2014-02-04,6406.51,6406.51,6293.95,6361.75,6070798
2014-02-05,6359.76,6394.58,6343.24,6346.57,6632800
2014-02-06,6346.57,6373.81,6338.36,6371.9,12911867
2014-02-07,6373.03,6388.02,6358.05,6369.56,22262538
2014-02-10,6368.88,6379.51,6340.12,6340.12,7035291
2014-02-11,6340.3,6373.21,6335.99,6341.98,5768125
2014-02-12,6316.33,6331.56,6292.71,6326.7,9367046
2014-02-13,6326.55,6361.39,6311.34,6361.39,7430621
2014-02-14,6354.7,6404.54,6344.7,6374.07,18038244
2014-02-17,6374.65,6421.48,6374.65,6416.47,8349105
2014-02-18,6418.96,6447.28,6405.81,6423.04,5133178
2014-02-19,6428.62,6474.37,6423.07,6431.6,10247078
2014-02-20,6431.6,6437.89,6396.07,6421.36,8610841
2014-02-21,6421.45,6484.89,6420.03,6484.45,6814246
2014-02-24,6485.34,6502.22,6468.63,6474.67,11378511
2014-02-25,6474.67,6509.37,6462.8,6480.68,21856636
2014-02-26,6472.52,6472.52,6372.95,6372.95,19649956
2014-02-27,6372.95,6389.13,6356.63,6374.54,10897680
2014-02-28,6374.54,6435.58,6374.54,6435.58,14036238
2014-03-03,6435.35,6435.35,6190.96,6190.96,40026092
2014-03-04,6191.11,6306.44,6191.11,6305.44,18166472
2014-03-05,6306.3,6345.92,6306.3,6331.53,14231455
2014-03-06,6342.41,6398.37,6341.17,6389.2,7187273
2014-03-07,6380.28,6408.26,6363.98,6372.37,16299543
2014-03-10,6377.61,6380.47,6324.13,6324.13,5020404
2014-03-11,6324.13,6349.44,6321.15,6332.38,5313326
2014-03-12,6329.57,6333.29,6236.64,6255.62,12699501
2014-03-13,6253.23,6253.23,6200.19,6228.95,27645182
2014-03-14,6221.14,6221.14,6110.93,6135.55,7355072
2014-03-17,6135.55,6242.63,6134.06,6227.21,18171642
2014-03-18,6242.9,6276.74,6241.41,6276.65,18880680
2014-03-19,6278.01,6287.02,6257.61,6272.32,9753280
2014-03-20,6272.32,6291.44,6254.2,6291.44,7135534
2014-03-21,6291.44,6308.15,6211.62,6239.38,7586783
2014-03-24,6252.59,6292.56,6216.66,6266.6,8160783
2014-03-25,6266.6,6288.83,6240.89,6248.65,7887017
2014-03-26,6251.02,6317.11,6251.02,6317.11,25262748
2014-03-27,6317.11,6333.65,6305.69,6333.65,12180396
2014-03-28,6334.58,6368.35,6331.09,6331.09,12943997
2014-03-31,6331.27,6350.96,6322.18,6323.74,27671452
2014-04-01,6324.42,6359.21,6321.81,6359.05,8753842
2014-04-02,6359.05,6431.97,6355.58,6431.97,15883116
2014-04-03,6430.38,6457.69,6407.8,6457.69,9073768
2014-04-04,6458.15,6460.12,6428.21,6451.61,9428351
2014-04-07,6450.49,6461.88,6427.59,6461.88,6358102
2014-04-08,6473.09,6482.97,6430.5,6449.41,9156249
2014-04-09,6450.12,6466.88,6425.82,6460.13,7710019
2014-04-10,6460.13,6486.7,6458.31,6472.11,10209965
2014-04-11,6469.87,6476.13,6431.06,6435.31,16915388
2014-04-14,6435.28,6454.55,6407.59,6409.2,7570838
2014-04-15,6409.2,6489.77,6408.96,6489.77,9237739
2014-04-16,6489.77,6499.41,6475.81,6497.88,8146554
2014-04-17,6497.88,6501.03,6471.01,6500.3,5777737
2014-04-18,6500.75,6503.99,6478.14,6491.51,1926726
2014-04-22,6489.74,6514.07,6482.03,6513.09,8251584
2014-04-23,6513.09,6531.13,6501.4,6509.83,13729320
2014-04-24,6510.45,6517.8,6463.66,6479.57,19373860
2014-04-25,6475.24,6475.24,6413.82,6417.32,13835714
2014-04-28,6416.98,6419.19,6329.19,6331.79,7796397
2014-04-29,6333.36,6337.05,6317.61,6328.45,8992465
2014-04-30,6339.66,6425.05,6339.66,6424.43,12708894
2014-05-02,6430.04,6442.07,6415.53,6432.35,27455768
2014-05-05,6434.4,6443.04,6389.96,6401.39,8403631
2014-05-06,6402.53,6432.06,6402.28,6423.66,15633932
2014-05-07,6423.66,6479.6,6419.47,6475.3,13243249
2014-05-08,6481.68,6550.92,6457.15,6550.92,16474302
2014-05-09,6547.56,6608.75,6547.56,6608.75,14598414
2014-05-12,6610.08,6621.89,6582.11,6605.86,8333211
2014-05-13,6596.85,6610.06,6582.53,6588.84,17372910
2014-05-14,6591.08,6591.08,6432.47,6463.65,12369633
2014-05-15,6436.78,6495.38,6418.16,6426.35,11537279
2014-05-16,6429.9,6472.17,6379.75,6428.33,15474639
2014-05-19,6430.61,6456.6,6389.57,6456.6,11027968
2014-05-20,6455.18,6455.18,6407.17,6439.26,7485431
2014-05-21,6439.26,6448.06,6360.43,6360.51,9660851
2014-05-22,6366.81,6409.22,6366.81,6376.79,12330441
2014-05-23,6371.75,6453.57,6371.75,6448.25,24405912
2014-05-26,6448.25,6491.94,6429.94,6488.91,12345999
2014-05-27,6488.32,6552.92,6476.56,6523.21,11138407
2014-05-28,6514.24,6593.79,6514.24,6556.44,17452452
2014-05-29,6556.67,6666.9,6546.57,6662.2,13237054
2014-05-30,6669.03,6722.53,6660.62,6722.53,34763408
2014-06-02,6722.64,6723.5,6684.33,6684.33,18529936
2014-06-03,6689.57,6697.89,6644.06,6656.79,8665700
2014-06-04,6661.5,6665.44,6615.67,6640.5,8715346
2014-06-05,6641.83,6647.62,6622.35,6643.27,7180685
2014-06-06,6643.16,6693.39,6627.09,6692.6,10033215
2014-06-10,6691.69,6748.48,6664.78,6746.4,18932624
2014-06-11,6746.4,6778.6,6739.28,6778.6,18647676
2014-06-12,6776.32,6911.63,6734.02,6911.63,13655968
2014-06-13,6900.42,6934.23,6852.44,6914.76,10361974
2014-06-16,6912.94,6912.94,6829.12,6861.44,4879801
2014-06-17,6871.53,6877.97,6737.76,6737.76,16533866
2014-06-18,6737.76,6779.37,6729.01,6779.37,14605895
2014-06-19,6786.2,6804.61,6739.26,6754.27,18451920
2014-06-20,6751.91,6794.99,6744.17,6747.78,20244640
2014-06-23,6747.78,6769.43,6747.18,6760.77,12895395
2014-06-24,6760.77,6821.39,6755.03,6809.69,22729800
2014-06-25,6812.24,6867.25,6788.53,6857.69,24845484
2014-06-26,6858.25,6871.89,6837.17,6850.87,18402564
2014-06-27,6850.87,6886.04,6837.71,6878.47,18044880
2014-06-30,6878.47,7014.98,6878.47,7013.74,22868376
2014-07-01,7015.01,7034.1,7007.81,7022.19,26855016
2014-07-02,7022.19,7114.23,7022.16,7078.09,26304898
2014-07-03,7078.09,7099.7,7048.02,7061.06,17908934
2014-07-04,7054.96,7061.07,7000.02,7015.24,11391706
2014-07-07,7017.68,7046.48,6939.13,6966.21,14733676
2014-07-08,6957.78,6957.78,6899.61,6912.66,9181875
2014-07-09,6912.66,6941.51,6853.19,6853.19,9692068
2014-07-10,6848.97,6870.12,6722.65,6803.19,10322011
2014-07-11,6806.97,6873.09,6782.58,6850.03,5883386
2014-07-14,6852.81,6947.65,6852.81,6947.65,8383538
2014-07-15,6947.65,6967.51,6885.2,6933.56,17304002
2014-07-16,6933.56,6961.86,6904.23,6955.19,17453856
2014-07-17,6955.42,6958.17,6921.11,6926.23,9846987
2014-07-18,6925.12,6925.12,6865.64,6876.04,3271325
2014-07-21,6869.77,6874.98,6842.88,6870.48,3854495
2014-07-22,6870.51,6907.37,6860.32,6896.38,9985398
2014-07-23,6899.86,6939.33,6898.28,6928.24,15036430
2014-07-24,6928.75,6957.83,6925.01,6955.11,4488859
2014-07-25,6934.07,6983.89,6933.1,6954.88,11022577
2014-07-28,6950.31,6953.8,6892.54,6895.18,2957126
2014-07-29,6888.21,6914.82,6878.93,6892.89,6394513
2014-07-30,6888.25,6940.02,6860.68,6935.73,10240438
2014-07-31,6935.73,6947.97,6904.26,6918.97,17631304
2014-08-01,6918.97,6939.99,6877.86,6939.99,15299170
2014-08-04,6955.54,6969.95,6936.38,6955.91,14566708
2014-08-05,6969.63,6983.76,6962.25,6980.25,6888349
2014-08-06,6980.25,6992.95,6949.27,6964.16,10955612
2014-08-07,6964.26,6991.23,6942.28,6949.23,63304000
2014-08-08,6947.81,6951.91,6915.4,6915.4,10209638
2014-08-11,6916.16,6971.77,6916.16,6946.58,4512401
2014-08-12,6946.96,6972.55,6924.44,6968.46,18240032
2014-08-13,6968.46,7004.81,6959.43,6994.64,60356656
2014-08-14,6994.64,7016.59,6979.02,6982.9,27166748
2014-08-18,6982.54,7067.33,6982.32,7067.33,11660790
2014-08-19,7067.08,7075.11,7029.44,7059.41,38065616
2014-08-20,7046.71,7075.99,7045.1,7074.47,12642309
2014-08-21,7075.38,7090.41,7035.31,7090.41,8518033
2014-08-22,7090.41,7094.45,7021.23,7039.43,15668317
2014-08-25,7039.43,7053.94,7022.34,7042.4,139481632
2014-08-26,7042.4,7053.25,7032.01,7040.78,5533107
2014-08-27,7037.89,7049.6,7031.2,7048.07,36432808
2014-08-28,7054.53,7069.61,7038.18,7050.56,16933324
2014-08-29,7039.3,7147.34,7036.36,7145.71,45487688
2014-09-01,7145.41,7145.41,7087.72,7089.51,10849574
2014-09-02,7089.51,7127.29,7082.84,7098.35,31020760
2014-09-03,7100.72,7130.25,7093.78,7127.48,7355608
2014-09-04,7127.48,7186.33,7127.48,7134.28,10053590
2014-09-05,7134.7,7178.31,7115.57,7124.85,4772838
2014-09-08,7122.95,7151.35,7111.7,7114.1,4631084
2014-09-09,7114.1,7130.53,7104.32,7110.72,54436256
2014-09-10,7110.56,7126.82,7103.22,7121.52,14407876
2014-09-11,7121.52,7121.52,7080.31,7083.71,12805912
2014-09-12,7083.71,7104.96,7074.94,7085.57,7599033
2014-09-15,7085.86,7136.29,7085.86,7124.08,45531592
2014-09-16,7124.08,7143.45,7096.84,7110.06,68513656
2014-09-17,7110.35,7204.36,7110.35,7176.2,26072988
2014-09-18,7176.2,7223.07,7173.63,7212.81,17016696
2014-09-19,7212.81,7271.93,7203.72,7203.72,25773776
2014-09-22,7204.1,7267.03,7204.1,7237.26,15815765
2014-09-23,7236.62,7251.4,7180.42,7205.4,9389371
2014-09-24,7204.9,7209.78,7138.71,7181.88,4181153
2014-09-25,7181.88,7237.55,7180.14,7200.61,6909431
2014-09-26,7194.2,7194.2,7147.65,7169.86,57264948
2014-09-29,7166.25,7218.19,7161.54,7202.9,6612297
2014-09-30,7204.51,7263.23,7204.51,7263.23,43919676
2014-10-01,7263.23,7309.05,7263.23,7278.03,19045976
2014-10-02,7278.13,7286.54,7228.82,7228.82,11409825
2014-10-03,7227.32,7254.14,7221.05,7246.34,11062214
2014-10-06,7246.34,7296.35,7223.08,7240.15,14390174
2014-10-07,7250.78,7283.86,7218.01,7231.95,18103398
2014-10-08,7231.95,7231.95,7144.72,7145.66,8642703
2014-10-09,7145.28,7202.4,7130.77,7130.77,19654320
2014-10-10,7128.69,7128.69,6997.72,7016.28,31092508
2014-10-13,7009.09,7009.15,6974.26,6978.15,21502460
2014-10-14,6978.15,6992.55,6896.79,6938.67,19385510
2014-10-15,6935.07,6989.33,6884.63,6891.58,57835104
2014-10-16,6887.68,6907.58,6697.2,6699.83,31409524
2014-10-17,6700.46,6835.81,6700.46,6810.34,27745698
2014-10-20,6816.79,6938.73,6816.79,6835.77,9566773
2014-10-21,6838.47,6959.98,6832.95,6928.58,33713976
2014-10-22,6928.58,7004.01,6928.58,6986.11,25633900
2014-10-23,6986.87,7070.08,6974.67,7066.94,16871644
2014-10-24,7066.94,7076.68,7044.29,7044.76,5605576
2014-10-27,7053.87,7101.14,7028.15,7036.24,7472962
2014-10-28,7036.24,7073.23,7012.45,7028.84,15842712
2014-10-29,7029.64,7073.74,6996.34,6996.34,28767188
2014-10-30,7002.41,7024.2,6967.98,6985.47,22035112
2014-10-31,6986.23,7038.82,6986.23,7034.9,12539044
2014-11-03,7034.9,7060.77,7005.73,7022.36,9310290
2014-11-04,7022.84,7046.18,6994.35,6994.35,7492546
2014-11-05,6994.35,7030.52,6945.93,6945.93,18907624
2014-11-06,6944.79,7018.33,6944.79,6962.37,10794322
2014-11-07,6962.47,7026.5,6962.47,7009.95,55028560
2014-11-10,7009.95,7039.22,7001.4,7001.4,18033856
2014-11-11,7001.4,7027.22,6962.84,6962.84,4152663
2014-11-12,6966.64,7002.01,6958.78,6959.52,7497886
2014-11-13,6960.42,7018.15,6942.25,6942.25,18908474
2014-11-14,6942.25,6978.63,6942.25,6954.78,27311244
2014-11-17,6954.78,6988.67,6954.78,6967.92,5289788
2014-11-18,6982.91,6994.42,6931.32,6946.85,12809588
2014-11-19,6949.25,6974.24,6935.35,6950.63,2215883
2014-11-20,6950.63,6959.49,6911.85,6914.63,6460512
2014-11-21,6914.63,6953.87,6914.63,6949.79,19860056
2014-11-24,6949.75,6981.58,6933.77,6934.17,19239236
2014-11-25,6934.17,6981.38,6909.37,6977.28,12999816
2014-11-26,6971.63,6992.86,6925.93,6965.57,27047572
2014-11-27,6953.88,6986.23,6949.23,6964.42,25494890
2014-11-28,6963.7,6981.07,6918.72,6936.54,17311148
2014-12-02,6936.54,6972.54,6926.72,6926.72,12282167
2014-12-03,6926.72,6982.09,6925.33,6951.71,804977472
2014-12-04,6961.13,7026.4,6961.13,7000.87,42452424
2014-12-05,7001.63,7039.11,6997.89,7023.61,26923152
2014-12-08,7025.13,7072.47,7008.8,7008.8,49537924
2014-12-09,7029.49,7029.49,6900,6907.8,58189880
2014-12-10,6907.8,6941.74,6876.35,6879.17,29161114
2014-12-11,6878.37,6921.46,6742.43,6742.43,38986840
2014-12-12,6749.26,6784.4,6676.61,6676.61,35890200
2014-12-15,6672.37,6710.83,6664.97,6666.45,22824848
2014-12-16,6659.85,6704.62,6580.18,6607.74,14936225
2014-12-17,6607.74,6617.57,6503.12,6503.12,23894272
2014-12-18,6518.3,6743.76,6518.3,6703.05,45968520
2014-12-19,6729.43,6881.61,6729.43,6823.58,34516936
2014-12-22,6874.5,6926.83,6841.65,6924.22,14578295
2014-12-23,6928.78,6941.14,6897.97,6899.74,9822377
2014-12-29,6912.96,7022.14,6912.96,7015.23,9021673
2014-12-30,7011.77,7083,6955,7083,14360800
2015-01-05,7081.96,7088.1,6967.69,6970.85,19336702
2015-01-06,6970.72,6970.72,6860.45,6913.35,32187870
2015-01-07,6920.28,7004.75,6901.23,7004.75,21659632
2015-01-08,7005.09,7083.53,6993.79,7060.77,33104388
2015-01-09,7061.82,7123.4,7015.87,7015.87,13317863
2015-01-12,7040.12,7066.49,6997.94,7017.66,10648155
2015-01-13,7017.66,7050.66,6984.24,7050.66,25083574
2015-01-14,7046.85,7050.55,6991,7014.14,11966921
2015-01-15,7010.34,7021.76,6927.02,6935.99,34835216
2015-01-16,6930.86,7008.31,6930.86,6988.12,21387672
2015-01-19,6986.6,7026.54,6967.97,6971.36,19210486
2015-01-20,6971.36,7016.06,6967.67,7016.06,6653290
2015-01-21,7016.06,7065.62,7005.57,7011.69,21315926
2015-01-22,7023.47,7057.43,6995.68,7038.1,32991214
2015-01-23,7038.1,7095.9,7025.87,7056.81,11702807
2015-01-26,7056.71,7068.05,6989.62,6999.1,9656343
2015-01-27,7016.07,7023.12,6951.37,6951.37,34468080
2015-01-28,6975.62,7013.17,6975.24,7007.52,33695304
2015-01-29,7010.29,7026.19,6992.35,7011.07,9464422
2015-01-30,7011.07,7067.27,7011.07,7033.17,47101956
2015-02-02,7033.52,7064.32,6989.37,7014.88,44169060
2015-02-03,7014.88,7061.85,7014.8,7029.27,8027831
2015-02-04,7029.27,7074.98,7029.27,7064.17,17525372
2015-02-05,7064.15,7071.73,7036.86,7055.95,13566545
2015-02-06,7056.11,7087.07,7037.16,7058.61,3150033
2015-02-09,7060.34,7077.76,7002.85,7024.53,1845208
2015-02-10,7024.53,7103.56,7022.91,7103.56,10371552
2015-02-11,7103.56,7158.56,7103.56,7158.24,12814095
2015-02-12,7160.14,7203.66,7160.14,7188.19,17926344
2015-02-13,7188.95,7229.82,7179.15,7194.98,8199944
2015-02-16,7197.4,7257.99,7197.4,7252.12,12117044
2015-02-17,7252.27,7288.35,7216.99,7224.38,14339561
2015-02-18,7223.44,7321.52,7223.44,7311.36,24790616
2015-02-19,7311.95,7330.86,7274.65,7285.89,15190141
2015-02-20,7287.97,7306.44,7272.21,7306.44,14468809
2015-02-23,7303.14,7338.68,7303.14,7337.76,22326868
2015-02-24,7337.14,7355.66,7302.35,7319.65,28118400
2015-02-25,7313.04,7325.67,7237.41,7251.07,19133352
2015-02-26,7273.84,7274.19,7128,7193.56,12401597
2015-02-27,7195.92,7231.16,7145.43,7145.43,15643700
2015-03-02,7145.2,7217.27,7145.2,7196.81,19759292
2015-03-03,7205.64,7215.06,7166.95,7189.6,19539850
2015-03-04,7189.6,7227.54,7179.66,7200.93,8101420
2015-03-05,7201.03,7225.09,7179.9,7179.96,11325747
2015-03-06,7184.51,7196.9,7133.59,7155.22,31283416
2015-03-09,7151.42,7165.6,7102.58,7104.87,18544820
2015-03-10,7114.74,7142.63,7066.28,7072.45,0
2015-03-11,7072.45,7100.14,7020.44,7038.19,26099116
2015-03-12,7046.21,7112.72,7030.53,7100.74,18078786
2015-03-13,7100.74,7109.11,7035.32,7035.32,12976275
2015-03-16,7036.26,7077.01,6999.72,7031.34,18138664
2015-03-17,7026.02,7045.8,6968.67,6995.44,16622523
2015-03-18,6996.39,7010.88,6940.36,6955.72,23406640
2015-03-19,6954.68,6990.25,6954.68,6977.29,47976856
2015-03-20,6972.79,7010.43,6928.48,6931.51,26765866
2015-03-23,6933.7,7011.61,6926.99,7010.78,19700832
2015-03-24,7010.78,7033.47,6979.2,6992.74,28908052
2015-03-25,6998.46,7045.42,6975.85,6996.61,20381648
2015-03-26,6996.26,7050.06,6986.07,7013.69,29969784
2015-03-27,7011.01,7031.42,6999.08,6999.08,2111099
2015-03-30,7002.71,7076.29,7002.71,7072.09,5132883
2015-03-31,7067.52,7108.99,7053.48,7073.05,2888662
2015-04-01,7083.16,7097.77,7061.32,7084.35,44808180
2015-04-02,7079.6,7113.95,7066.27,7102.54,8508080
2015-04-03,7101.95,7105.51,6972.59,6986.17,5985114
2015-04-06,6974.37,7031.51,6963.53,7001.74,3645510
2015-04-07,6999.87,7041.1,6983.45,7036.21,2707302
2015-04-08,7027.22,7101.99,7027.22,7096.22,3818769
2015-04-09,7101.65,7221.77,7096.41,7211.24,25268616
2015-04-10,7207.76,7266.11,7201.33,7255.22,23056588
2015-04-14,7256.45,7344.4,7221.63,7341.43,18980944
2015-04-15,7336.35,7385.9,7326.35,7360.77,21316844
2015-04-16,7352.28,7430.24,7352.28,7428.89,27154708
2015-04-17,7428.16,7552.76,7416.62,7552.76,28298188
2015-04-20,7531.28,7533.25,7469.26,7503.26,28309484
2015-04-21,7507.42,7528.11,7481.92,7503.61,34351228
2015-04-22,7507.4,7516.7,7450.81,7453.32,12464886
2015-04-23,7465.2,7553.34,7461.87,7532.06,44603144
2015-04-24,7540.19,7598.37,7539.28,7578.67,37946144
2015-04-27,7561.9,7604.95,7555.28,7586.21,9749414
2015-04-28,7586.21,7606.49,7493.47,7523.87,10569095
2015-04-29,7524.71,7550.59,7481.96,7499.72,13795111
2015-04-30,7497.5,7557.01,7492.14,7535.59,2466172
2015-05-04,7555.46,7602.31,7534.9,7601.37,8051373
2015-05-05,7592.79,7649.19,7582.41,7611.39,20976904
2015-05-06,7603.35,7627.24,7559.1,7567.19,6549610
2015-05-07,7563.39,7565.18,7498.01,7565.18,3532857
2015-05-08,7559.45,7587.79,7527.91,7584.42,3445220
2015-05-11,7583.88,7604.52,7539.84,7562.09,3179855
2015-05-12,7562.09,7563.51,7513.29,7556.01,6240951
2015-05-13,7557.27,7567.21,7503.3,7520.83,7568469
2015-05-14,7528.09,7549.33,7469.47,7472.83,4323311
2015-05-15,7472.83,7506.93,7413.02,7452.03,12783719
2015-05-18,7451.08,7483.25,7423.43,7480.23,7011860
2015-05-19,7486.36,7524.09,7478.44,7518.72,11943945
2015-05-20,7522.89,7522.89,7467.94,7475.92,4255107
2015-05-21,7479.28,7485.2,7430.45,7464.95,4523535
2015-05-22,7468.23,7471.18,7438.27,7456.82,4172372
2015-05-25,7450.91,7465.35,7425.73,7453.9,4525936
2015-05-26,7449.9,7457.85,7435.39,7448.2,6190894
2015-05-27,7444.78,7459.68,7422.91,7448.06,17180964
2015-05-28,7423.63,7470.41,7418.87,7428.31,2789963
2015-05-29,7423.96,7515.71,7385.43,7513.85,14636065
2015-06-02,7507.14,7543.51,7485.74,7537.86,17600028
2015-06-03,7541.73,7559.24,7521.59,7539.09,29710924
2015-06-04,7538.74,7540.71,7479.08,7484.45,9197215
2015-06-05,7481.56,7485.42,7429.16,7442.59,7730988
2015-06-08,7442.35,7458.53,7395.91,7408.11,6259213
2015-06-09,7408.58,7426.57,7372.08,7394.95,22877652
2015-06-10,7395.83,7410.15,7385.02,7399.62,5773033
2015-06-11,7399.45,7411.89,7329.89,7329.89,14566878
2015-06-12,7357.73,7376.5,7335.33,7365.12,16221593
2015-06-15,7380.27,7382.19,7292.32,7301.17,10295703
2015-06-16,7302.06,7306.52,7203.77,7240.49,14241498
2015-06-17,7239.39,7292.9,7211.81,7292.9,52207472
2015-06-18,7276.63,7306.59,7266.73,7284.47,12933964
2015-06-19,7280.17,7319.53,7280.17,7316.69,41194468
2015-06-22,7274.19,7316.97,7274.19,7295.38,20754778
2015-06-23,7297.35,7297.35,7176.69,7226.09,22922612
2015-06-24,7228.52,7261.26,7210.67,7251.51,39556648
2015-06-25,7243.79,7279.16,7227.39,7261.02,15919581
2015-06-26,7269.68,7329.47,7249.14,7320.83,36226552
2015-06-29,7319.87,7319.87,7099.77,7261.81,13685610
2015-06-30,7260.38,7304.18,7218.7,7291.54,24267896
2015-07-01,7298.33,7385.93,7289.84,7378.34,18169894
2015-07-02,7369.4,7385.48,7323.74,7324.14,24172196
2015-07-03,7323.74,7331.85,7236.74,7274.74,10007875
2015-07-06,7262.42,7262.42,7180.48,7231.64,8404344
2015-07-07,7234.65,7238.83,7172.57,7222.83,18697892
2015-07-08,7216.85,7232.57,7177.63,7187.39,22925432
2015-07-09,7181.24,7188.5,7137.55,7183.28,33370410
2015-07-10,7180.84,7301.8,7154.56,7299.47,20262760
2015-07-13,7271.48,7387.54,7271.48,7386.5,18252586
2015-07-14,7385.81,7413.04,7374.99,7395.62,11814420
2015-07-15,7394.23,7488.77,7390.72,7470.06,104047568
2015-07-16,7463.13,7554.02,7463.13,7526.6,42513172
2015-07-17,7534.44,7761.04,7513.84,7593.32,44936080
2015-07-20,7593.32,7694.83,7591.3,7607.46,23179664
2015-07-21,7609.46,7629.74,7547.6,7561.26,15797192
2015-07-22,7562.06,7568.26,7523.74,7541.8,17525268
2015-07-23,7534.78,7562.31,7516.35,7532.15,48368092
2015-07-24,7532.28,7554.86,7520.51,7541.12,10435816
2015-07-27,7536.99,7537.17,7502.75,7528.2,18558816
2015-07-28,7526.59,7561.27,7513.86,7550.66,12079271
2015-07-29,7557.96,7606.81,7553.95,7565.18,9825962
2015-07-30,7560.77,7615.36,7560.77,7612.5,21518026
2015-07-31,7606.54,7618.59,7560.01,7603.24,4777438
2015-08-03,7603.24,7606.17,7543.31,7547.64,5967983
2015-08-04,7548.88,7626.44,7548.88,7598.55,10545990
2015-08-05,7598.94,7626.73,7574.02,7600.68,17354162
2015-08-06,7595.48,7638.05,7592.31,7613.23,10270264
2015-08-07,7604.41,7636.88,7598.26,7600.07,6656556
2015-08-10,7602.95,7651.59,7591.36,7646.27,7717143
2015-08-11,7638.89,7660.94,7597.41,7600.88,11584434
2015-08-12,7597.41,7632.34,7475.92,7476.55,31417334
2015-08-13,7481,7543.71,7466.99,7506.67,10292144
2015-08-14,7507.54,7546.88,7478.89,7495.59,9760872
2015-08-17,7496.05,7533.12,7394.18,7398.8,6818631
2015-08-18,7394.18,7444.54,7394.18,7396.49,7152804
2015-08-19,7398.14,7439.98,7394.51,7417.02,18522678
2015-08-20,7401.98,7438.71,7361.43,7374.44,7688498
2015-08-21,7374.44,7374.44,7269.06,7291.57,10509026
2015-08-24,7299.95,7299.95,6666.71,6838.37,55341080
2015-08-25,6837.77,7069.45,6663.95,7049.92,32574500
2015-08-26,7044.14,7071.23,6928.58,7000.06,6940024
2015-08-27,6999.77,7127.82,6999.77,7107.66,19136428
2015-08-28,7084.35,7133.04,7019.45,7038.1,6344115
2015-08-31,7051.11,7073.52,6996.05,7014.2,3518252
2015-09-01,6998.49,7024.59,6944.19,6962.14,6476309
2015-09-02,6967.15,7061.96,6951.42,7012.6,6674856
2015-09-03,7012.62,7122.67,7010.03,7090.24,4694105
2015-09-04,7077.48,7106.37,7048.65,7071.79,2478711
2015-09-07,7078.6,7094.41,7036.71,7062.25,1489310
2015-09-08,7067.86,7109.73,7052.41,7103.94,2692879
2015-09-09,7106.2,7229.97,7106.2,7191.1,17849232
2015-09-10,7201.57,7201.57,7152.61,7160.25,10848834
2015-09-11,7164.35,7181.02,7117.76,7136.69,5711815
2015-09-14,7121.16,7161.51,7075.55,7158.82,13583271
2015-09-15,7147.48,7175.17,7107.93,7107.93,6018247
2015-09-16,7112.26,7156.4,7112.26,7128.99,3388984
2015-09-17,7127.43,7182.01,7127.43,7138.29,15654548
2015-09-18,7143.65,7179.86,7100.16,7102.28,6727341
2015-09-21,7114.74,7214.33,7096.99,7180.72,8362599
2015-09-22,7212.07,7214.04,7113.97,7121.27,8100710
2015-09-23,7121.12,7165.64,7108.78,7151.93,8976678
2015-09-24,7156.47,7185.5,7111.54,7126.98,13529456
2015-09-25,7121.91,7195.76,7116.99,7190.37,12442933
2015-09-28,7178.54,7192.77,7059.17,7064.82,8330844
2015-09-29,7059.17,7078.81,7021.69,7056.34,12554336
2015-09-30,7053.71,7080.9,6981.62,6981.62,13348985
2015-10-01,6988.38,7059.86,6988.38,7059.13,26854176
2015-10-02,7016.94,7079.42,7009.38,7042.1,6909787
2015-10-05,7059.59,7081.77,7046.87,7056.33,6739509
2015-10-06,7054.21,7069.25,6975.55,6988.12,9253328
2015-10-07,6987.57,7022.02,6977.45,6999.93,20417080
2015-10-08,7001.72,7059.06,7001.72,7046.93,11750978
2015-10-09,7055.87,7133.8,7055.28,7119.83,20067916
2015-10-12,7123.47,7148.29,7106.25,7136.19,12613448
2015-10-13,7129.11,7133.51,7056.42,7097.27,13059120
2015-10-14,7091.62,7120.52,7075.88,7099.63,8746622
2015-10-15,7114.45,7142.65,7087.97,7090.42,5130186
2015-10-16,7091.55,7122.39,7066.87,7090.8,6781684
2015-10-19,7093.47,7113.13,7069.47,7087.49,9652335
2015-10-20,7087.49,7087.49,7008.58,7029.69,7398359
2015-10-21,7025.18,7047.17,7015.91,7040.22,30169716
2015-10-22,7038.53,7045.23,6996.98,7045.23,24191102
2015-10-23,7046.59,7128.9,7043.76,7125.71,86453792
2015-10-26,7124.15,7135.52,7101.05,7128.42,9721945
2015-10-27,7112.33,7152.75,7063.58,7073.62,19287164
2015-10-28,7065.9,7102.01,7064.53,7095.93,7363628
2015-10-29,7102.23,7160.15,7088.79,7155.4,24238780
2015-10-30,7153.99,7226.74,7153.99,7212.73,40944896
2015-11-02,7205.3,7259.34,7205.3,7253.55,28489808
2015-11-03,7252.01,7354.58,7239.12,7340.19,18227648
2015-11-04,7346.62,7384.78,7300.29,7351.23,27570928
2015-11-05,7355.47,7360.42,7273.98,7290.72,13269721
2015-11-06,7286.77,7326.58,7273.29,7316.08,21906034
2015-11-09,7317.57,7326.84,7275.17,7281.32,17125012
2015-11-10,7293.17,7316.57,7278.08,7292.55,19200596
2015-11-11,7295.84,7318.67,7283.1,7288.54,16492252
2015-11-12,7286.78,7303.71,7241.68,7288.21,21774564
2015-11-13,7303.71,7303.71,7226.85,7283.93,122347824
2015-11-16,7293.37,7301.86,7163.15,7170.88,8783423
2015-11-17,7172.09,7220.34,7172.09,7201.02,15185292
2015-11-18,7189.94,7228.91,7174.47,7182.5,21722978
2015-11-19,7174.47,7217.3,7158.93,7205.65,27590584
2015-11-20,7201.34,7236.91,7182.49,7236.91,8006936
2015-11-23,7235,7293.66,7222.85,7291.97,10299185
2015-11-24,7285.99,7299.5,7242.3,7265.74,11802956
2015-11-25,7251.29,7289.32,7146.83,7159.55,23463664
2015-11-26,7148.24,7208.7,7137.55,7161.65,9595244
2015-11-27,7155.11,7188.58,7018.11,7029.42,4157938
2015-12-02,7030.37,7125.47,6990.39,7003.1,30792552
2015-12-03,6998.87,7068.01,6998.61,7023.14,18462008
2015-12-04,7028.79,7043.92,7003.72,7019.25,6275447
2015-12-07,7022.21,7101.72,7022.21,7101.28,21427464
2015-12-08,7099.37,7104.35,7050.51,7068.27,20966156
2015-12-09,7070.06,7085.84,7035.95,7047,9579852
2015-12-10,7035.95,7067.56,7011.4,7021.41,23030880
2015-12-11,7026.77,7044.09,6921.6,6942.66,11568482
2015-12-14,6947.85,6947.85,6856.51,6880.69,20824590
2015-12-15,6881.48,6897.41,6853.1,6861.73,29390024
2015-12-16,6868.54,6888.21,6794.75,6794.75,15280868
2015-12-17,6794.75,6883.95,6794.75,6805.8,21416936
2015-12-18,6801.37,6861.23,6782.25,6800.5,15705443
2015-12-21,6806.3,6900.95,6806.3,6878.94,10510979
2015-12-22,6897.48,6971.93,6895.56,6954.4,98997952
2015-12-23,6948.06,7009.12,6948.06,6988.66,58200224
2015-12-28,6984.36,7008.87,6947.11,7003.99,67050640
2015-12-29,6994.2,6999.21,6941.07,6978.12,5133820
2015-12-30,6979.26,7007.15,6932.8,7002.05,15913198
2016-01-04,7000.03,7000.03,6898.91,6907.45,4055172
2016-01-05,6906.01,6932.34,6864.76,6869.09,18196188
2016-01-06,6867.05,6875.87,6803.92,6805.36,16361769
2016-01-07,6801.19,6801.19,6641.75,6762.25,27693324
2016-01-08,6759.08,6814.6,6702.51,6707.1,31136484
2016-01-11,6719.08,6719.08,6595.81,6610.47,11088965
2016-01-12,6621.06,6626.78,6527.03,6568.07,16926266
2016-01-13,6570.17,6598.16,6568.46,6580.32,10845488
2016-01-14,6572.56,6574.11,6398.95,6413.48,71646760
2016-01-15,6414.92,6513.47,6230.76,6317.06,21354860
2016-01-18,6336.23,6339.7,6009.97,6018.98,21608532
2016-01-19,6020.8,6194.31,6020.8,6181.19,19342060
2016-01-20,6175.52,6175.52,6024.76,6062.97,10648615
2016-01-21,6062.97,6265.9,6038.77,6258.18,10705671
2016-01-22,6286.38,6463.58,6286.38,6382.31,15740999
2016-01-25,6376.45,6410.09,6254.44,6257.5,8041516
2016-01-26,6255.42,6257.31,6106.6,6239.35,11837748
2016-01-27,6251.5,6307.5,6251.5,6274.92,7353606
2016-01-28,6272.59,6307.85,6235.6,6259.73,13740112
2016-01-29,6248.26,6319,6248.26,6286.4,21570472
2016-02-01,6270.95,6331.54,6256.41,6319.55,17087536
2016-02-02,6316.61,6343.89,6284.18,6305.73,16198570
2016-02-03,6298.79,6337.95,6280.67,6285.2,24188152
2016-02-04,6296.47,6397.28,6296.47,6395.47,36127496
2016-02-05,6400.93,6414.21,6380.36,6382.92,14550699
2016-02-08,6382.18,6389.11,6238.58,6240.01,8715381
2016-02-09,6238.58,6262.79,6146.65,6172.77,41192400
2016-02-10,6188.39,6212.24,6133.17,6145.4,8974197
2016-02-11,6131.43,6187.44,6009.88,6060.83,17699372
2016-02-12,6035.64,6082.95,6016.49,6072.2,4269266
2016-02-15,6074.31,6207.77,6074.31,6136,8018091
2016-02-16,6138.27,6196.72,6101.89,6123.78,4936655
2016-02-17,6122.33,6184.21,6121.51,6174.43,23530976
2016-02-18,6156.04,6218.61,6156.04,6211.31,8546959
2016-02-19,6208.75,6291.42,6208.75,6273.38,7258179
2016-02-22,6272.01,6337.5,6266.18,6334.58,5900395
2016-02-23,6325.84,6392.93,6301.42,6376.13,10013217
2016-02-24,6362.34,6385.34,6248.45,6263.22,4922843
2016-02-25,6248.9,6374.64,6248.9,6364.81,12056106
2016-02-26,6367.39,6498.21,6367.39,6498.21,11001378
2016-02-29,6500.79,6500.79,6389.4,6408.54,10388285
2016-03-01,6389.4,6516,6372.98,6510.91,9269732
2016-03-02,6508.04,6609.38,6468.03,6526.82,9770547
2016-03-03,6544.75,6571.05,6520.91,6563.98,6235649
2016-03-04,6576.63,6585.86,6533.17,6568.23,14256534
2016-03-07,6560.79,6625.94,6549.38,6625.94,13279325
2016-03-08,6625.94,6673.9,6617.82,6655.76,33508148
2016-03-09,6680.23,6687.31,6638.73,6644.82,11037347
2016-03-10,6638.73,6673.36,6615.3,6615.3,4924563
2016-03-11,6632.8,6659.61,6607.09,6612.83,14144322
2016-03-14,6607.09,6668.48,6604.17,6650.53,12901719
2016-03-15,6650.48,6651.97,6599.2,6622.64,19407092
2016-03-16,6627.85,6686.75,6605.92,6681.54,13260857
2016-03-17,6688.18,6847.09,6688.18,6756.99,32029224
2016-03-18,6751.36,6853.83,6751.36,6823.64,20606768
2016-03-21,6826.4,6856.72,6731.35,6794.8,11858747
2016-03-22,6790.4,6804.51,6763.17,6785.17,33156666
2016-03-23,6782.24,6792.28,6766.25,6773.03,23438128
2016-03-24,6773.03,6797.54,6736.12,6746.3,7306743
2016-03-25,6740.8,6762.76,6732.52,6755.54,2783406
2016-03-28,6746.66,6767.58,6744.61,6749.38,959630
2016-03-29,6751.2,6751.2,6711.78,6714.7,25185104
2016-03-30,6710.29,6739.61,6691.43,6710.95,42632216
2016-03-31,6719.84,6750.27,6696.65,6723.53,10272914
2016-04-01,6726.45,6730.53,6674.71,6705.17,12395237
2016-04-04,6709.47,6752.53,6687.12,6736.38,11153394
2016-04-05,6731.55,6741.32,6668.33,6679.43,5803596
2016-04-06,6679.03,6721.89,6677.92,6694.62,24857942
2016-04-07,6694.94,6738.29,6690.96,6713.83,31334208
2016-04-08,6720.61,6763,6720.61,6729.09,2510200
2016-04-11,6731.97,6756.38,6706.18,6707.2,17500096
2016-04-12,6713.31,6729.78,6701.11,6712.37,46934192
2016-04-13,6718.56,6759.24,6718.56,6731.98,22984708
2016-04-14,6737.62,6757.3,6716.33,6724.74,13879402
2016-04-15,6726.46,6744.79,6662.48,6663.72,33264794
2016-04-18,6660.26,6673.69,6622.91,6631.67,3575163
2016-04-19,6627.3,6650.33,6625.35,6630.27,76150672
2016-04-20,6630.27,6630.27,6545.02,6581.69,19635536
2016-04-21,6576.83,6591.58,6547.97,6552.06,44744224
2016-04-22,6552.35,6607.6,6548.38,6556.91,11517781
2016-04-25,6566.47,6580.67,6554.81,6566.25,18136336
2016-04-26,6566.25,6600.34,6566.1,6581.43,12362013
2016-04-27,6579.66,6615.55,6527.99,6528.3,13266374
2016-04-28,6529.25,6587.64,6525.7,6553.27,28220632
2016-04-29,6544.07,6574.46,6447.37,6462.62,26707274
2016-05-03,6447.99,6496.75,6392.38,6405.92,18867426
2016-05-04,6405.92,6441.1,6392.5,6427.13,13381034
2016-05-05,6430.08,6495.81,6430.08,6474.03,13577500
2016-05-06,6474.34,6509.3,6441.11,6444.7,9477505
2016-05-09,6442.93,6479.9,6442.93,6464.45,12861859
2016-05-10,6464.6,6497.9,6457.5,6479.23,64825484
2016-05-11,6477.77,6502.8,6448.19,6458.99,18690560
2016-05-12,6463.22,6489.81,6448.03,6453.68,8157953
2016-05-13,6454.74,6475.9,6441.62,6460.04,11515820
2016-05-16,6464.65,6478.2,6427.11,6450.15,59636512
2016-05-17,6449.52,6452.62,6408.02,6414.93,19374238
2016-05-18,6410.14,6435.74,6393.64,6435.74,6937341
2016-05-19,6437.89,6439.38,6382.16,6392.47,10418835
2016-05-20,6389.26,6416.03,6365.66,6367.12,12107995
2016-05-23,6366.41,6392.89,6353.2,6385.89,4643664
2016-05-24,6385.89,6427.25,6374.59,6405.82,65443732
2016-05-25,6406.58,6435.23,6400.87,6409.39,20796024
2016-05-26,6409.39,6446.45,6409.39,6439.79,7263444
2016-05-27,6441.01,6492.86,6441.01,6485.23,5348422
2016-05-30,6475.62,6476.08,6261.75,6350.9,11122309
2016-05-31,6359.78,6438.68,6357.4,6357.4,18178612
2016-06-01,6362.1,6470.29,6362.1,6466.38,13625703
2016-06-02,6464.56,6602.29,6464.56,6581.19,39242896
2016-06-03,6583,6620.57,6457.9,6545.7,13484792
2016-06-06,6546.58,6567.68,6499.76,6562.16,18035180
2016-06-07,6561.15,6632.61,6556.55,6622.67,9367941
2016-06-08,6628.49,6666.76,6595.64,6660.07,13691436
2016-06-09,6660.44,6675.09,6512.57,6523.23,18089084
2016-06-10,6519.06,6551.21,6405.75,6414.93,21598712
2016-06-13,6406.81,6446.46,6329.54,6415.01,5821193
2016-06-14,6406.54,6434.22,6381.71,6407.88,3747882
2016-06-15,6426,6521.2,6417.36,6519.43,13785617
2016-06-16,6523.53,6532.96,6456.67,6463.03,23430052
2016-06-17,6466.28,6504.13,6440.53,6487.63,3134081
2016-06-21,6488.81,6546.47,6488.81,6503.22,31466892
2016-06-22,6507.75,6542.26,6486.16,6500.53,25530534
2016-06-23,6500.53,6520.7,6495.11,6495.34,6324677
2016-06-24,6491.19,6491.19,5899.96,6267.63,39021128
2016-06-27,6266.53,6316.39,6243.46,6270.09,8004995
2016-06-28,6281.68,6443.76,6281.68,6430.21,14726685
2016-06-29,6445.91,6503.71,6445.91,6485.88,9072584
2016-06-30,6501.04,6525.45,6470.58,6495.34,21667244
2016-07-01,6475.19,6522.57,6464.43,6487.06,2721808
2016-07-04,6491.36,6500.11,6420.87,6478.4,10835261
2016-07-05,6485.31,6525.33,6426.65,6514.63,15217875
2016-07-06,6513.14,6537.99,6425.91,6436.34,7870739
2016-07-07,6436.11,6484.35,6432.5,6478.5,4316869
2016-07-08,6480.95,6494,6457.45,6477.38,5178414
2016-07-11,6475.58,6496.49,6448.23,6490.11,4142620
2016-07-12,6489.41,6552.54,6489.41,6533.44,5029530
2016-07-13,6543.48,6577.9,6507.69,6577.9,7753203
2016-07-14,6577.9,6626.86,6577.9,6581.89,28968272
2016-07-15,6580.4,6616.63,6580.29,6604.84,8167043
2016-07-18,6605.57,6627.22,6593.54,6623.55,12673528
2016-07-19,6623.23,6656.39,6617.03,6652.01,12930292
2016-07-20,6645.06,6666.21,6642.67,6666.21,11142266
2016-07-21,6670.88,6687.26,6626.32,6638.94,15288961
2016-07-22,6633.74,6662.38,6624.83,6634.1,12148471
2016-07-25,6634.42,6668.88,6628.86,6652.95,9426514
2016-07-26,6654.22,6708.94,6638.81,6657.98,7063845
2016-07-27,6658.83,6727.32,6656.38,6721.16,8198029
2016-07-28,6725.83,6725.83,6670.22,6692.82,15221940
2016-07-29,6697.68,6743.6,6688.19,6725.19,8748884
2016-08-01,6724.99,6789.24,6721.14,6737.42,9640824
2016-08-02,6740.71,6756.36,6669.81,6687.82,5252545
2016-08-03,6684.73,6717.74,6663.67,6672.22,11820267
2016-08-04,6681.36,6707.5,6675.23,6699,4572712
2016-08-05,6704.52,6761.89,6697.95,6756.58,5945886
2016-08-08,6753.5,6847.18,6743.99,6846.54,4004892
2016-08-09,6846.54,6889.75,6830.12,6886.14,5495581
2016-08-10,6883.7,6883.7,6823.07,6831,8353138
2016-08-11,6834.63,6847.63,6795.92,6834.61,8197716
2016-08-12,6838.98,6840.8,6789.05,6789.05,3151502
2016-08-16,6787.62,6870.86,6787.62,6865.23,10525694
2016-08-17,6865.23,6870.65,6830.39,6866.19,7697957
2016-08-18,6863.32,6910.58,6858.16,6898.58,5637950
2016-08-19,6898.74,6913.76,6886.07,6907.86,3515330
2016-08-22,6908.25,6917.38,6872.76,6874.44,4110381
2016-08-23,6878.81,6899,6867.39,6895.55,6846726
2016-08-24,6897.04,6988.49,6877.45,6952.84,5616678
2016-08-25,6951.33,6971.26,6923.35,6962.39,8152340
2016-08-26,6959.31,6985.27,6957.21,6985.27,4122799
2016-08-29,6985.27,7000.31,6975.78,6998.51,2780393
2016-08-30,6998.67,7026.73,6989.36,7021.9,2445235
2016-08-31,7026.36,7048.84,7014.65,7035.72,15560091
2016-09-01,7035.72,7055.62,7014.12,7028.44,2363364
2016-09-02,7028.44,7032.72,6992.5,7004.84,5427824
2016-09-05,7001.76,7026.05,6992.87,7026.05,11968618
2016-09-06,7026.05,7042.32,7009.24,7038.71,11151444
2016-09-07,7037.28,7086.04,7029.96,7086.04,6984748
2016-09-08,7086.04,7104.11,7058.71,7060.84,427141536
2016-09-09,7059.06,7074.74,7027.24,7027.24,19626180
2016-09-12,7026.45,7035.2,6900.14,6911.19,39738788
2016-09-13,6911.19,6973.43,6911.19,6939.27,7449696
2016-09-14,6939.27,6946.57,6926.65,6931.06,7364476
2016-09-15,6935.43,6966.24,6900.47,6939.78,9328591
2016-09-16,6939.78,6979.15,6933.24,6979.15,31036628
2016-09-19,6976.17,6980.55,6952.5,6969.95,34137692
2016-09-20,6970.95,6991.99,6951.24,6980.2,14596831
2016-09-21,6980.2,7041.23,6980.2,7036.36,17499856
2016-09-22,7037.15,7046.99,6998.97,7045.48,21206160
2016-09-23,7045.48,7049,6974.39,7000.27,31141052
2016-09-26,7000.27,7018.35,6935.81,6955.06,15858790
2016-09-27,6940.17,6967.73,6897.14,6913.08,9009251
2016-09-28,6913.08,6966.91,6913.08,6946.93,29019088
2016-09-29,6946.93,6997.75,6946.93,6981.03,14319748
2016-09-30,6981.03,6990.99,6918.09,6936.84,12397222
2016-10-03,6938.35,6973.02,6938.35,6956.48,1488849
2016-10-04,6960.05,6981.98,6934.86,6981.98,19009524
2016-10-05,6979.76,6979.78,6933.08,6963.66,96005392
2016-10-06,6963.66,6970.29,6925.74,6944.44,8208426
2016-10-07,6946.05,6950.49,6925.28,6943.45,5732942
2016-10-10,6943.45,6951.63,6903.04,6911.52,6281782
2016-10-11,6913.74,6930.45,6893.36,6926.71,6962482
2016-10-12,6932.76,6943.8,6909.7,6919.39,6409864
2016-10-13,6926.63,6931.15,6847.76,6858.69,17747656
2016-10-14,6861.67,6902.45,6817.3,6897.37,41799428
2016-10-17,6897.37,6897.58,6860.33,6868.02,2149595648
2016-10-18,6865.1,6865.1,6822.73,6844.47,215546576
2016-10-19,6847.49,6878,6841.61,6878,31337492
2016-10-20,6882.52,6908.27,6867.69,6908.27,159814624
2016-10-21,6906.81,6915.17,6860.36,6862.03,12979943
2016-10-24,6862.03,6882.08,6850.37,6853.65,13040924
2016-10-25,6853.65,6870.3,6781.61,6793.04,17410716
2016-10-26,6793.04,6802.07,6768.32,6782.31,19717628
2016-10-27,6788.98,6839.88,6785.8,6838.37,28869336
2016-10-28,6838.37,6840.16,6823.11,6829.12,25693648
2016-10-31,6830.9,6839.16,6805.23,6811.06,8465428
2016-11-01,6811.06,6854.48,6811.06,6843.18,28143860
2016-11-02,6841.4,6843.62,6792.06,6794.86,15610253
2016-11-03,6794.86,6822.43,6794.78,6807.91,10442620
2016-11-04,6815.2,6837.3,6767.86,6780.9,20331812
2016-11-07,6780.9,6826.29,6780.9,6822.17,14359782
2016-11-08,6823.07,6827.08,6802.26,6810.68,28367380
2016-11-09,6803.39,6803.39,6661.38,6780.82,36601472
2016-11-10,6781.02,6867.89,6778.57,6845.53,55501392
2016-11-11,6849.1,6860.25,6823.25,6849.8,13590090
2016-11-14,6849.8,6869.06,6834.31,6854.72,7703896
2016-11-15,6850.28,6883.42,6848.36,6875.76,5210789
2016-11-16,6875.76,6884.84,6840.38,6843.14,55933352
2016-11-17,6844.14,6859.05,6830.65,6859.05,4712388
2016-11-18,6859.05,6862.03,6815,6824.19,3450302
2016-11-21,6824.19,6846.73,6821.2,6840.88,7597906
2016-11-22,6840.88,6855.99,6835.75,6852.19,113842352
2016-11-23,6849.21,6858.39,6827.11,6838.27,12320704
2016-11-24,6838.27,6849.94,6816.47,6836.15,5999289
2016-11-25,6839.72,6844.48,6825.03,6836.12,6146391
2016-11-28,6836.12,6836.6,6789.5,6789.5,10860003
2016-11-29,6789.5,6833.93,6789.5,6833.93,22722984
2016-12-02,6832.42,6949.87,6832.42,6948.28,61323308
2016-12-05,6952.8,6952.8,6904.31,6915.35,14194510
2016-12-06,6915.35,6919.88,6866.57,6888.02,23063596
2016-12-07,6887.53,6888.22,6851.26,6874.31,28590744
2016-12-08,6878.76,6881.74,6854.06,6861.4,10057994
2016-12-09,6861.4,6898.67,6857.59,6894.98,2310240
2016-12-12,6901.77,6959.85,6901.77,6954.09,61072316
2016-12-13,6954.09,6988.9,6945.32,6985.06,63267744
2016-12-14,6986.02,7022.59,6976.67,7009.51,47692824
2016-12-15,7009.51,7009.51,6974.92,6998.56,24574856
2016-12-16,6998.76,7072.6,6981.21,7056.79,48496772
2016-12-19,7056.79,7084.38,7044.18,7059.75,12788985
2016-12-20,7059.75,7077.91,6988.61,7022.02,14095606
2016-12-21,7020.48,7028.19,7002.97,7022.57,14080603
2016-12-22,7022.73,7029.92,7000.76,7021.91,21776832
2016-12-23,7022.83,7044.44,7004.17,7013.61,2915327
2016-12-27,7013.61,7031.54,6996.61,7020.6,7177726
2016-12-28,7018.34,7034.87,7009.33,7029.38,5314226
2016-12-29,7029.38,7073.26,7020.68,7072.28,8827513
2016-12-30,7063.58,7085.37,7049.47,7085.05,7179977
2017-01-03,7081.58,7178.77,7069.14,7164.35,30550608
2017-01-04,7164.35,7250.94,7149.26,7215.49,34919104
2017-01-05,7216.98,7249.17,7200.57,7200.57,66476508
2017-01-06,7201.18,7247.63,7201.18,7219.27,17128164
2017-01-09,7219.27,7259.85,7219.27,7248.46,20157374
2017-01-10,7248.46,7258.14,7230.55,7244.11,41289848
2017-01-11,7244.6,7250.75,7219.84,7238.7,40590624
2017-01-12,7240.96,7255.49,7168.77,7178.33,60654072
2017-01-13,7178.33,7194.07,7119.12,7143.96,499156
2017-01-16,7144.16,7186.53,7127.37,7142.13,13763071
2017-01-17,7143.05,7163.78,7122.84,7162.29,18690996
2017-01-18,7162.29,7187.99,7156.72,7178.1,13022772
2017-01-19,7180.87,7234.66,7180.87,7223.69,11371408
2017-01-20,7226.59,7293.73,7221.16,7289.73,28841728
2017-01-23,7306.07,7316.63,7262.6,7271,31503516
2017-01-25,7278.43,7385.98,7273.57,7385.98,62496544
2017-01-26,7385.98,7425.87,7382.17,7401.72,22193406
2017-01-27,7403.26,7506.96,7403.26,7495.74,29673632
2017-01-30,7498,7524.69,7467.19,7484.36,12016086
2017-01-31,7484.36,7532.97,7484.36,7517.85,3910649
2017-02-01,7522.38,7527.94,7452.53,7527.94,13777985
2017-02-02,7527.94,7530.2,7472.07,7473.61,8299252
2017-02-03,7473.61,7513.7,7473.61,7492.76,9785106
2017-02-06,7492.76,7586.55,7492.76,7586.55,22526176
2017-02-07,7586.96,7629.13,7550.06,7629.13,16497134
2017-02-08,7629.13,7643.69,7597.63,7605.17,5697142
2017-02-09,7605.17,7654.64,7598.15,7627.44,26091848
2017-02-10,7629.01,7681.71,7629.01,7668.55,30277792
2017-02-13,7668.55,7680.99,7624.86,7640.89,5635539
2017-02-14,7643.86,7651.96,7571.32,7609.25,11913204
2017-02-15,7609.25,7676.01,7609.25,7676.01,21260032
2017-02-16,7677.5,7744.41,7670.09,7711.84,25856172
2017-02-17,7711.84,7745.39,7697.38,7745.39,22350680
2017-02-20,7749.92,7821.79,7741.38,7796.14,17618604
2017-02-21,7798.91,7931.05,7798.91,7912.64,31715250
2017-02-22,7913.56,8056.38,7913.56,8035.25,59515084
2017-02-23,8038.22,8080.29,8022.86,8045.01,46758336
2017-02-24,8045.01,8056.22,7911.32,7953.87,18966136
2017-02-27,7953.87,8012.1,7926.83,8009.95,39314792
2017-02-28,8008.22,8040.08,7966.86,7969.94,14098822
2017-03-01,7969.94,8044.78,7960.7,8037.45,10678877
2017-03-02,8037.65,8053.57,7961.8,7973,20127484
2017-03-03,7974.49,8001.45,7960.93,7978.97,24624266
2017-03-06,7979.89,7981.59,7903.99,7923.39,8088464
2017-03-07,7930.32,7936.78,7902.29,7905.57,22029962
2017-03-08,7905.57,7927.72,7894.89,7899.41,13399041
2017-03-09,7900.98,7900.98,7854.12,7870.27,14237746
2017-03-10,7872,7904.85,7853.66,7894.09,17357056
2017-03-13,7898.7,7907.66,7862.98,7890.13,12891629
2017-03-14,7890.13,7908.85,7885.64,7890.26,12491192
2017-03-15,7890.26,7954.93,7888.53,7952.83,22561548
2017-03-16,7952.83,7983.19,7920.79,7923.82,30471842
2017-03-17,7923.82,7975.13,7923.82,7969.41,30067744
2017-03-20,7969.41,7982.05,7938.72,7967.09,4973144
2017-03-21,7967.09,8003.9,7963.94,7974.92,394235584
2017-03-22,7974.92,8010.55,7947.3,7969.25,15847186
2017-03-23,7972.09,8003.87,7936.54,7961.53,17782752
2017-03-24,7974.15,7985.03,7953.62,7981.01,9192992
2017-03-27,7981.01,7984.34,7954.35,7961.02,12139380
2017-03-28,7960.14,7968.88,7943.84,7953.88,13397732
2017-03-29,7955.68,7979.71,7942.76,7942.76,20346564
2017-03-30,7947.02,8018.47,7947.02,8018.47,20617796
2017-03-31,8017.05,8080.74,8004.96,8069.34,15840607
2017-04-03,8069.89,8156.11,8069.09,8155.65,17448452
2017-04-04,8155.65,8185.59,8143.9,8167.94,29659814
2017-04-05,8167.94,8215.4,8167.94,8201.83,17120266
2017-04-06,8201.83,8229.17,8168.78,8181.67,15338077
2017-04-07,8178.67,8210.7,8171.47,8209.22,15750533
2017-04-10,8209.48,8237.06,8186.86,8214.81,14010725
2017-04-11,8222.74,8234.3,8187.72,8200.18,2399498
2017-04-12,8200.18,8238.97,8200.18,8217.83,15959624
2017-04-13,8215.67,8258.06,8215.67,8258.06,4285694
2017-04-14,8258.06,8264.44,8234.44,8258.73,716978
2017-04-18,8258.18,8269.04,8214,8232.65,4976169
2017-04-19,8218.45,8218.45,8162.06,8196.11,12559265
2017-04-20,8196.11,8217.87,8171.55,8209.66,4795036
2017-04-21,8209.66,8243.89,8194.52,8232.84,10183034
2017-04-24,8233.43,8302.59,8233.43,8296.75,3951894
2017-04-25,8296.75,8300.52,8250.95,8260.33,5894084
2017-04-26,8260.33,8263.94,8203.86,8238.13,18274728
2017-04-27,8235.97,8235.97,8166.76,8184.77,20106994
2017-04-28,8184.77,8248.53,8171.07,8230.46,25136322
2017-05-02,8230.46,8258.15,8217.6,8220.1,15809152
2017-05-03,8220.65,8258.28,8194.08,8209.88,5695994
2017-05-04,8209.88,8261.47,8208.38,8235.9,11579287
2017-05-05,8241.18,8304.11,8241.18,8298.65,47697908
2017-05-08,8298.85,8311.7,8250.64,8297.29,2297848
2017-05-09,8297.29,8337.76,8297.29,8315.7,5408561
2017-05-10,8316.16,8337.67,8305.74,8319.66,7823748
2017-05-11,8319.66,8394.75,8309.37,8365.02,25242748
2017-05-12,8369.28,8436.4,8369.28,8407.67,10625633
2017-05-15,8407.67,8477.01,8400.7,8460.29,39439448
2017-05-16,8461.71,8500.6,8447.93,8454.74,38560484
2017-05-17,8454.23,8493.78,8440.77,8456.61,13737351
2017-05-18,8456.81,8469.44,8397.92,8430.33,22231998
2017-05-19,8432.49,8493.24,8432.49,8485.6,64326472
2017-05-22,8485.6,8504.31,8425.18,8504.31,20700034
2017-05-23,8506.11,8524.31,8480.19,8508.28,18941100
2017-05-24,8515.38,8568.2,8515.38,8549.06,15805548
2017-05-25,8549.06,8599.02,8549.06,8590.18,23532992
2017-05-26,8591.6,8650.43,8584.2,8647.49,20395788
2017-05-29,8647.69,8677.28,8633.84,8673.5,32536056
2017-05-30,8673.5,8729.07,8673.5,8688.5,23642108
2017-05-31,8697.15,8769.41,8664.03,8769.41,25699256
2017-06-06,8769.41,8786.61,8653.31,8707.43,34232592
2017-06-07,8707.43,8717.08,8666.23,8686.62,54367184
2017-06-08,8686.62,8699.44,8650.65,8673.56,24600800
2017-06-09,8673.56,8674.72,8502.46,8515.4,14839503
2017-06-12,8515.86,8542.79,8386.67,8451.2,26513330
2017-06-13,8451.2,8474.99,8431.66,8446.23,22085992
2017-06-14,8446.23,8495.9,8445.86,8477.12,34843404
2017-06-15,8473.6,8475.64,8397.48,8406.29,29411602
2017-06-16,8406.29,8488.61,8406.29,8467.67,20777892
2017-06-19,8471.88,8492.33,8390.01,8412.25,16028982
2017-06-20,8412.25,8450.05,8374.72,8376.5,9982560
2017-06-21,8377.82,8405.39,8308.04,8374.51,18266440
2017-06-22,8374.51,8377.39,8324.35,8336.85,4222117
2017-06-23,8332.71,8364.07,8332.67,8347.55,8356711
2017-06-26,8343.65,8360.09,8230.52,8237.58,13347039
2017-06-27,8239.53,8251.16,8157.23,8204.71,6868498
2017-06-28,8204.71,8208.25,8160.9,8168.37,8319745
2017-06-29,8164.47,8167.28,7792.3,7855.66,33028250
2017-06-30,7855.66,8032.4,7843.34,7855.36,29674372
2017-07-03,7862.46,7951.4,7849.57,7856.03,10486011
2017-07-04,7864.7,7931.31,7769.55,7928.67,8635320
2017-07-05,7929.26,8142.98,7929.26,8142.4,11316897
2017-07-06,8142.82,8199.06,8079.23,8079.23,11607356
2017-07-07,8079.23,8125.5,8044.79,8044.79,10789583
2017-07-10,8052.44,8128.25,8052.44,8112.16,5692292
2017-07-11,8112.16,8157.95,8108.51,8157.81,14938059
2017-07-12,8157.81,8171.96,8139.83,8171.96,11740327
2017-07-13,8173.44,8190.92,8137.88,8160.99,9922349
2017-07-14,8161.13,8162.47,8128.63,8132.73,4369883
2017-07-17,8135.37,8226.04,8135.37,8155.34,7051216
2017-07-18,8160.61,8225.54,8152.86,8212.75,10373212
2017-07-19,8212.75,8273.42,8212.75,8268.77,10281483
2017-07-20,8270.59,8372.75,8270.59,8369.11,38869524
2017-07-21,8369.11,8410.77,8363.59,8374.71,42448464
2017-07-24,8374.71,8397.07,8315.69,8340.23,8292233
2017-07-25,8338.96,8346.17,8312.9,8328.73,14897519
2017-07-26,8329.52,8350.85,8313.78,8323.4,4948543
2017-07-27,8323.4,8342.51,8305.91,8319.57,8588686
2017-07-28,8315.7,8335.52,8303.03,8303.03,6926071
2017-07-31,8309.38,8369.84,8276.55,8276.55,22415068
2017-08-01,8276.69,8322.34,8276.69,8285.16,7271572
2017-08-02,8285.16,8334.46,8285.16,8299.22,13334335
2017-08-03,8298.87,8357.2,8298.87,8340.84,11008421
2017-08-04,8341.75,8359.6,8319.3,8328.92,6410956
2017-08-07,8325.27,8379.13,8314.29,8373.74,8160040
2017-08-08,8373.74,8465.52,8373.74,8454.63,8958820
2017-08-09,8454.9,8504.87,8391.3,8395.13,12211425
2017-08-10,8397.87,8454.27,8331.22,8331.22,10168453
2017-08-11,8331.39,8376.62,8287.05,8317.31,11311438
2017-08-14,8319.68,8345.15,8309.59,8334.28,8551892
2017-08-16,8334.28,8344.84,8250.71,8292.2,15189056
2017-08-17,8294.11,8359.27,8294.11,8332.36,38274508
2017-08-18,8333.15,8342.77,8300.46,8302.86,22003968
2017-08-21,8303.65,8350.05,8301.51,8317.95,4216861
2017-08-22,8316.61,8368.67,8297.92,8351.58,12100167
2017-08-23,8353.87,8355.56,8329.56,8352.09,11143512
2017-08-24,8353.41,8367.29,8325.82,8348.76,5085698
2017-08-25,8349.6,8397.31,8341.94,8378.93,3017424
2017-08-28,8379.13,8382.7,8338.76,8363.14,3293086
2017-08-29,8363.14,8363.37,8272.55,8307.53,4862114
2017-08-30,8313.88,8337.49,8206,8226.6,13771669
2017-08-31,8226.6,8271.35,8019,8052.03,57228528
2017-09-01,8052.03,8181.62,8052.03,8119.76,19364294
2017-09-04,8119.76,8138.65,8028.54,8028.54,12573133
2017-09-05,8030.21,8095.85,8030.21,8057.58,7056486
2017-09-06,8062.66,8062.66,8010.73,8015.73,19785292
2017-09-07,8022.08,8055.99,7969.58,7978.62,19000468
2017-09-08,7978.97,7979.87,7767.04,7862.15,65030136
2017-09-11,7865.96,8058.72,7865.96,8058.72,27551016
2017-09-12,8056.9,8085.67,8004.74,8009.44,21097182
2017-09-13,8010.43,8064.85,8010.43,8040.06,26259014
2017-09-14,8041.73,8068.53,8018.21,8024.04,10226679
2017-09-15,8025.86,8091.26,8013.32,8013.32,17529146
2017-09-18,8013.32,8089,7992.84,7995.97,8054567
2017-09-19,8006.59,8039.59,7963.58,7977.03,16387683
2017-09-20,7977.03,7981.76,7893.17,7918.05,44089604
2017-09-21,7918.05,7919.92,7882.71,7886.13,38791528
2017-09-22,7886.13,7913.16,7843.88,7848.1,21736140
2017-09-25,7848.1,7898.49,7838.06,7888.64,65380568
2017-09-26,7895.04,7942.5,7895.04,7942.5,50615152
2017-09-27,7942.5,7991.96,7901.24,7914.24,15051835
2017-09-28,7914.24,7936.62,7893.24,7934.63,13458802
2017-09-29,7934.91,7951.97,7876.04,7877.92,23578070
2017-10-02,7877.92,7937.74,7869.69,7894.26,9585232
2017-10-03,7895.25,7929.94,7888.01,7888.01,6726016
2017-10-04,7888.01,7917.81,7795.71,7888.66,12065236
2017-10-05,7888.66,7917.65,7883.63,7904.62,32854078
2017-10-06,7904.62,7993.03,7895.81,7984.32,14072519
2017-10-09,7984.32,8026.03,7981.81,8006.37,8764159
2017-10-10,8010.1,8032.57,7996.71,8022.51,20995902
2017-10-11,8022.51,8022.65,7984.95,8004.84,14154166
2017-10-12,8010.43,8014.18,7991.2,7997.22,7679185
2017-10-13,8000.95,8044.08,8000.95,8034.96,18311328
2017-10-16,8029.37,8048.46,8025.56,8032.38,21374062
2017-10-17,8030.52,8073.15,8030.52,8063.8,21676576
2017-10-18,8064.03,8072.75,8039.86,8053.35,18240476
2017-10-19,8052.07,8067.94,8002.34,8005.77,15865799
2017-10-20,8011.64,8035.27,7933.48,7933.48,8561903
2017-10-23,7933.48,7952.73,7900.58,7900.58,24098432
2017-10-24,7900.58,7919.19,7871.28,7890.9,12381176
2017-10-25,7890.9,7897.56,7839.54,7880.7,15120520
2017-10-26,7880.7,7893.79,7864.47,7879.53,17983844
2017-10-27,7879.53,7889.99,7837.68,7857.79,7365338
2017-10-30,7859.07,7872.08,7806.97,7845.51,17634054
2017-10-31,7845.51,7854.7,7804.23,7842.76,23878368
2017-11-01,7842.76,7860.21,7790.33,7790.33,22210756
2017-11-02,7790.33,7849.2,7776.39,7776.39,7500190
2017-11-03,7783.84,7825.3,7740.4,7748.23,18768148
2017-11-06,7753.8,7786.48,7712.78,7784.05,16936062
2017-11-07,7787.96,7787.96,7723.77,7747.69,34755934
2017-11-08,7747.41,7788.91,7747.41,7777.27,18520871
2017-11-09,7777.27,7794.82,7735.91,7746.99,16070094
2017-11-10,7746.99,7796.1,7746.99,7771.63,21730684
2017-11-13,7775.48,7804.62,7738.48,7738.66,11734137
2017-11-14,7742.57,7832.05,7742.57,7804.73,28995654
2017-11-15,7804.73,7839.83,7720.28,7731.54,15834620
2017-11-16,7731.36,7742,7688.69,7716.26,13836184
2017-11-17,7717.18,7774.77,7717.18,7772.14,19160672
2017-11-20,7772.14,7836.85,7766.79,7813.85,10229437
2017-11-21,7814.25,7835.5,7803.26,7818.89,7554182
2017-11-22,7818.89,7834.18,7751.8,7772.96,15965076
2017-11-23,7788.6,7804.31,7770.43,7778.69,10456478
2017-11-24,7784.28,7832.43,7777.67,7782.8,40987536
2017-11-27,7781.52,7798.82,7722.07,7737.64,5195886
2017-11-28,7737.64,7808.35,7737.64,7802.62,19090980
2017-11-29,7802.62,7826.15,7791.9,7796.21,42961408
2017-12-04,7800.06,7818.64,7776.04,7782.46,56570600
2017-12-05,7782.46,7807.95,7720.17,7720.17,11577431
2017-12-06,7738.13,7765.11,7670.16,7670.16,23376544
2017-12-07,7678.29,7709.36,7636.47,7671.61,20592772
2017-12-08,7671.61,7693.55,7663.48,7693.55,24095388
2017-12-11,7694.83,7708.46,7614.51,7614.51,11867005
2017-12-12,7615.84,7647.71,7564.63,7591.68,31505818
2017-12-13,7596.81,7596.81,7413.95,7546.07,36956768
2017-12-14,7551.2,7589.12,7510.75,7587.26,16811680
2017-12-15,7587.08,7648.19,7570.95,7603.31,23676088
2017-12-18,7609.94,7677.84,7609.94,7665.49,106458784
2017-12-19,7665.49,7781,7665.49,7769.44,19221434
2017-12-20,7769.44,7813.71,7769.44,7800.4,58701116
2017-12-21,7803.25,7818.08,7766.16,7794.33,15334887
2017-12-22,7794.33,7823.37,7783.32,7796.52,9965111
2017-12-27,7796.52,7805.45,7721.81,7722.38,10153061
2017-12-28,7722.38,7746.18,7709.35,7722.36,8174326
2017-12-29,7722.77,7768.85,7706.52,7753.74,5783789
2018-01-03,7764.64,7910.81,7756.47,7910.81,27419248
2018-01-04,7910.81,7965.7,7901.59,7965.7,16654126
2018-01-05,7965.7,8008.74,7964.9,7985.82,25088972
2018-01-08,7997.76,8010.41,7938.95,7982.75,25249712
2018-01-09,7989.94,8034.76,7980.11,8034.76,13600900
2018-01-10,8034.76,8041.7,8017.26,8034.85,30513572
2018-01-11,8034.67,8171.65,8034.67,8167.91,22715020
2018-01-12,8167.19,8269.05,8167.19,8269.05,32081292
2018-01-15,8269.05,8269.05,8209.96,8254.85,11119608
2018-01-16,8254.67,8256.48,8173.01,8233.13,12013204
2018-01-17,8235.88,8316.59,8231.33,8316.59,16309995
2018-01-18,8320.57,8374.92,8313.93,8374.67,13572240
2018-01-19,8374.67,8380.97,8347.28,8361.95,10938015
2018-01-22,8361.95,8490.52,8330.35,8490.52,40873192
2018-01-23,8490.52,8507.11,8420.94,8436.41,31021672
2018-01-25,8435.46,8465.91,8384.7,8413.46,96472968
2018-01-26,8423.57,8450.45,8406.6,8434.44,9981759
2018-01-29,8454.65,8460.92,8400.4,8423.91,7910515
2018-01-30,8423.91,8423.91,8327.14,8363.37,18293572
2018-01-31,8361.39,8379.61,8341.5,8370.46,31493812
2018-02-01,8370.46,8408.23,8318.17,8318.61,9029369
2018-02-02,8319.93,8340.58,8227.44,8243.25,7981962
2018-02-05,8240.6,8243.52,8122.89,8181.68,13985952
2018-02-06,8175.02,8175.02,7842.55,8007.41,28255274
2018-02-07,8040.1,8188.56,8004.09,8014.29,13700376
2018-02-08,8013.38,8082.94,8008.11,8067.56,9698925
2018-02-09,8067.56,8067.56,7917.22,8002.55,10231774
2018-02-12,8002.55,8138.98,8002.55,8109.49,5208299
2018-02-13,8111.36,8177.98,8111.36,8138.07,12559393
2018-02-14,8139.17,8182.67,8128.94,8167.16,5965269
2018-02-15,8165.14,8296.04,8165.14,8258.97,22200492
2018-02-16,8262.78,8329.36,8259.81,8328.5,12497596
2018-02-19,8328.32,8344.51,8301.47,8315.03,11622138
2018-02-20,8315.03,8334.71,8298.32,8307.04,13838477
2018-02-21,8312.54,8330.62,8272.72,8281.28,7337290
2018-02-22,8277.69,8296.3,8257.62,8290.73,7319068
2018-02-23,8291.08,8356.13,8283.89,8356.13,4041234
2018-02-26,8356.13,8383.66,8335.97,8379.01,21807308
2018-02-27,8379.01,8415.23,8379.01,8415.23,26425086
2018-02-28,8415.23,8452.41,8378.99,8452.41,24690844
2018-03-01,8451.55,8451.55,8393.31,8411.68,11996509
2018-03-02,8410.36,8419.47,8314.86,8352.22,14378426
2018-03-05,8352.22,8384.01,8335.26,8384.01,6493472
2018-03-06,8384.01,8439.78,8384.01,8432.84,18582896
2018-03-07,8433.21,8445.05,8412.26,8443.16,15322558
2018-03-08,8443.16,8471.94,8437.85,8471.65,27385062
2018-03-09,8472.06,8484.71,8459.94,8477.18,24319000
2018-03-12,8477.18,8584.81,8475.22,8559.15,15493379
2018-03-13,8559.15,8618.95,8559.15,8608.3,15980061
2018-03-14,8612.34,8631.03,8591.5,8601.51,17738082
2018-03-15,8601.27,8688.33,8593.32,8687.83,17349928
2018-03-16,8686.45,8816.96,8686.45,8816.96,36385580
2018-03-19,8817.62,8822.06,8767.76,8775.38,43226504
2018-03-20,8775.38,8783.41,8714.99,8731.99,25644118
2018-03-21,8731.99,8796.99,8729.86,8790.59,38750688
2018-03-22,8793.27,8793.41,8628.67,8643.85,39908164
2018-03-23,8643.21,8665.82,8561.06,8660.99,34349080
2018-03-26,8660.99,8734.25,8638.34,8722.84,25045068
2018-03-27,8728.32,8783.55,8711.96,8740.63,30002126
2018-03-28,8739.29,8755.31,8681.37,8726.88,15492814
2018-03-29,8726.88,8736.24,8680.28,8680.28,28719152
2018-03-30,8678.94,8735.4,8678.94,8714.17,1083800
2018-04-02,8714.75,8769.26,8698.2,8769.26,2310575
2018-04-03,8768.84,8768.84,8702.18,8764.69,24245122
2018-04-04,8762.86,8776.14,8717.18,8756.18,12721434
2018-04-05,8755.83,8861.11,8755.83,8861.11,30043248
2018-04-10,8866.47,8869.79,8836.37,8841.74,39284204
2018-04-11,8843.08,8878.92,8799.93,8828.34,30972092
2018-04-12,8827,8928.03,8827,8928.03,25019436
2018-04-13,8929.37,8940.52,8842.94,8871.04,10031614
2018-04-16,8885.33,8925.23,8875.28,8903.6,12888847
2018-04-17,8907.68,8931.69,8885.01,8926.65,11450581
2018-04-18,8926.65,8945.65,8915.83,8933.46,10076814
2018-04-19,8933.46,8963.11,8916.97,8952.47,20535474
2018-04-20,8952.89,8955.96,8913.12,8920.49,31693696
2018-04-23,8924.14,8964.14,8913.84,8957.03,29223854
2018-04-24,8967.99,9005.21,8963.26,9005.21,19163176
2018-04-25,9005.21,9015.61,8994.23,9006.1,45989136
2018-04-26,9006.1,9048.97,8906.42,8906.42,15144992
2018-04-27,8920.31,8944.32,8741.97,8780.22,20357980
2018-04-30,8780.22,8827.05,8713.14,8713.14,6024781
2018-05-02,8723.43,8777.45,8723.43,8731.02,12688285
2018-05-03,8731.02,8796.11,8695.34,8705.1,7097797
2018-05-04,8705.49,8797.22,8702.71,8788.32,2156077
2018-05-07,8788.32,8868,8788.32,8849.35,35353548
2018-05-08,8849.35,8867.56,8744.79,8762.92,26693428
2018-05-09,8770.95,8801.3,8735.87,8750.27,34218072
2018-05-10,8750.27,8825.12,8749.98,8811.22,12151104
2018-05-11,8811.22,8836.63,8767.51,8775.91,17751938
2018-05-14,8786.11,8814.78,8748.87,8755.58,2127153
2018-05-15,8755.58,8774.03,8643.55,8680.35,9368471
2018-05-16,8680.35,8706.39,8569.92,8576.5,14432551
2018-05-17,8579.82,8640.86,8511.49,8511.49,39896544
2018-05-18,8522.2,8561.65,8376.32,8409.7,14875795
2018-05-21,8408.1,8408.1,8238.09,8260.86,24573062
2018-05-22,8260.51,8442.64,8260.51,8429.08,15105016
2018-05-23,8430.12,8444.99,8334.67,8345.65,10970640
2018-05-24,8355.02,8368.89,8263.83,8264.44,8565668
2018-05-25,8267.87,8301.46,8259.39,8263.1,8865665
2018-05-29,8261.77,8300.56,8201.16,8201.96,17701980
2018-05-30,8201.64,8204.56,7992.3,8018.66,24410444
2018-05-31,8020.01,8221.94,7961.09,8080.1,27450320
2018-06-04,8089.41,8131.41,7996.7,8093.25,15752303
2018-06-05,8093.25,8259.2,8085.89,8250.17,21440034
2018-06-06,8250.75,8289.31,8223.96,8289.31,17695274
2018-06-07,8289.31,8291.66,8246.33,8284.58,21218810
2018-06-08,8284.58,8285.52,8166.05,8253.12,11372564
2018-06-11,8253.76,8279.33,8247.65,8257.51,12763805
2018-06-12,8262.99,8302.3,8258.32,8292.01,8177238
2018-06-13,8291.91,8320.54,8281.59,8292.54,6864228
2018-06-14,8291.58,8300.02,8160.81,8165,7058346
2018-06-15,8164.81,8244.06,8164.81,8201.28,7979764
2018-06-18,8201.09,8252.79,8163.77,8163.77,5755661
2018-06-19,8167.77,8177.22,8087.71,8087.71,13147816
2018-06-20,8088.68,8135.47,8054.55,8135.47,10006721
2018-06-21,8135.8,8150.2,8092.82,8124,20701568
2018-06-22,8125.39,8137.67,8068.85,8108.84,5151360
2018-06-25,8110.67,8119.1,7947.84,7965.65,11318262
2018-06-26,7969.02,7995.61,7958.46,7965.38,12271408
2018-06-27,7972.09,7992.45,7913.56,7940.99,23836032
2018-06-28,7943.68,8008.6,7897.97,7990.67,15186647
2018-06-29,7990.67,8118.77,7990.67,8087.01,24102708
2018-07-02,8087.09,8132.02,8020.17,8020.17,9050522
2018-07-03,8020.17,8093.52,7943.05,7943.05,29301054
2018-07-04,7945.18,8015.77,7898.6,7899.99,12916050
2018-07-05,7900.14,7903.57,7751.77,7814.5,9917108
2018-07-06,7812.57,7858.03,7812.57,7835.34,10283358
2018-07-09,7833.84,7880.63,7833.84,7865.4,4170007
2018-07-10,7865.4,7898.98,7849.03,7876.1,16186783
2018-07-11,7876.1,7931.86,7857.69,7892.87,16540436
2018-07-12,7899.73,7947.87,7899.73,7920.42,6352863
2018-07-13,7923.11,7948.26,7920.04,7933.45,2858546
2018-07-16,7933.45,7995.76,7928.72,7984.18,9735297
2018-07-17,7989.55,8036.93,7989.55,8005.25,12075973
2018-07-18,8005.25,8031.89,7985.76,7990.15,2287009
2018-07-19,7990.15,7990.15,7850.84,7863.76,22757094
2018-07-20,7864.26,7951.21,7848.11,7898.09,21401208
2018-07-23,7916.89,7976.77,7916.89,7949.39,4701738
2018-07-24,7952.08,7968.03,7932.55,7954.72,7667961
2018-07-25,7954.72,7975.42,7929.82,7953.86,5300350
2018-07-26,7954.92,8020.9,7954.92,8016.71,8597468
2018-07-27,8018.05,8049.96,8013.9,8040.78,6244746
2018-07-30,8042.12,8098.41,8042.12,8060.24,10058372
2018-07-31,8060.59,8085.71,7977.74,7977.74,11283977
2018-08-01,7977.74,8050.96,7977.74,8012.24,17567960
2018-08-02,8015.24,8074.5,7972.08,7994.11,16092414
2018-08-03,7994.11,8088.71,7994.11,8088.71,7519290
2018-08-06,8090.05,8195.08,8071.01,8187.05,8330438
2018-08-07,8187.05,8205.8,8162.36,8189.94,5998037
2018-08-08,8189.27,8239.97,8179.74,8231.38,21761982
2018-08-09,8231.38,8243.02,8189.63,8203.98,29249352
2018-08-10,8203.98,8214.8,8135.38,8154.49,15742489
2018-08-13,8150.46,8183.18,8085.67,8095.38,26267276
2018-08-14,8095.38,8126.39,8077.73,8084.04,42538724
2018-08-16,8084.04,8161.53,8072.62,8127.85,29730064
2018-08-17,8137.6,8186.88,8137.6,8185.49,25383044
2018-08-20,8186.2,8242.26,8183.19,8234.8,11441127
2018-08-21,8233.47,8238.96,8188.68,8211.84,43881768
2018-08-22,8222.84,8239,8188.12,8189.52,12380653
2018-08-23,8189.52,8207.23,8172.29,8207.23,4364713
2018-08-24,8205.84,8283.9,8197.28,8271.66,8060701
2018-08-27,8272.33,8306.78,8260.05,8301.28,8494831
2018-08-28,8301.28,8373.53,8267.72,8373.53,22748472
2018-08-29,8373.45,8378.91,8329.18,8332.93,21916056
2018-08-30,8346.36,8369.34,8309.91,8342.44,17262680
2018-08-31,8344.61,8350.69,8274.54,8274.54,27203304
2018-09-03,8274.73,8355.69,8274.73,8309.44,7449678
2018-09-04,8309.44,8346.24,8305.58,8346.07,6781077
2018-09-05,8345.59,8345.59,8304.7,8313.26,22389252
2018-09-06,8314.65,8353.1,8314.65,8321.09,17153978
2018-09-07,8319.7,8332.88,8297.32,8304.71,21126496
2018-09-10,8307.5,8336.57,8281.62,8331.45,12254138
2018-09-11,8331.45,8331.45,8282.11,8282.11,26376958
2018-09-12,8281.63,8304.11,8259.1,8261.86,6065354
2018-09-13,8271.26,8280.59,8200.06,8206,66906520
2018-09-14,8208.79,8223.39,8158.51,8162.69,81544712
2018-09-17,8161.35,8185.52,8156.47,8170.91,33757228
2018-09-18,8170.24,8286.98,8165.73,8286.98,36047712
2018-09-19,8286.79,8314.7,8262.45,8294.54,13384024
2018-09-20,8294.54,8357.11,8281.28,8354.33,54357376
2018-09-21,8354.33,8418.71,8337.49,8382.72,101727896
2018-09-24,8384.64,8427.97,8361.61,8377.37,23381720
2018-09-25,8377.95,8388.22,8326.16,8378.04,18880334
2018-09-26,8378.04,8379.08,8354.01,8374.9,16368605
2018-09-27,8374.9,8450.58,8356.17,8446.41,17314440
2018-09-28,8446.91,8457.44,8404.65,8412.72,11158868
2018-10-01,8412.72,8444.89,8412.72,8441.26,9874887
2018-10-02,8441.26,8511.54,8429.94,8511.54,25726196
2018-10-03,8507.9,8556.12,8485.15,8490.84,17498850
2018-10-04,8490.84,8525.17,8488.65,8512.01,13914914
2018-10-05,8517.48,8580.7,8505.77,8554.15,20266318
2018-10-08,8564.36,8577.76,8519.35,8521.11,5012166
2018-10-09,8521.11,8548.99,8513.52,8545.34,7125923
2018-10-10,8545.48,8568.44,8487.88,8487.88,6532847
2018-10-11,8487.69,8487.69,8336.01,8401.96,29407804
2018-10-12,8402.04,8409.24,8368.04,8393.9,22261284
2018-10-15,8391.98,8460.08,8391.98,8441.69,18907252
2018-10-16,8448.39,8561.71,8446.02,8560.32,68531768
2018-10-17,8560.57,8670.3,8545.75,8670.3,34734440
2018-10-18,8671.64,8677.01,8599.5,8599.66,45047164
2018-10-19,8601.9,8618.36,8569.1,8600.27,44261484
2018-10-22,8599.79,8636.95,8584.29,8615.95,22487819
2018-10-23,8615.95,8641.52,8585.16,8641.52,51583207
2018-10-24,8642,8643.6,8590.51,8626.14,29107973
2018-10-25,8626.14,8626.14,8472.16,8497.16,45877559
2018-10-26,8497.45,8540.91,8402.58,8412.36,16444912
2018-10-29,8412.36,8516.81,8412.36,8504.83,18697499
2018-10-30,8510.3,8551.61,8488.29,8489.68,9573040
2018-10-31,8489.85,8563.35,8489.85,8519.21,57363131
2018-11-01,8519.21,8567.6,8519.21,8560.18,9141043
2018-11-02,8560.18,8573.74,8534.63,8563.37,21683506
2018-11-05,8564.34,8590.76,8564.34,8573.48,13709500
2018-11-06,8573,8620.92,8565.14,8618.62,42441770
2018-11-07,8618.62,8675.99,8610.8,8671.98,22882693
2018-11-08,8672.23,8691.26,8571.53,8571.53,10976973
2018-11-09,8570.19,8669.4,8570.19,8657.22,145475443
2018-11-12,8660.02,8689.23,8645,8661.23,5119350
2018-11-13,8661.58,8678.39,8613.67,8670.05,9949119
2018-11-14,8670.05,8670.05,8545,8550.55,12549569
2018-11-15,8551.89,8592.51,8522.46,8573.66,6484614
2018-11-16,8573.66,8593.79,8534.59,8574.88,4609969
2018-11-19,8574.88,8574.88,8537.32,8566.3,6207261
2018-11-20,8565.59,8568.12,8499.23,8499.23,11005855
2018-11-21,8499.23,8535.5,8464.13,8535.5,18865748
2018-11-22,8536.46,8536.46,8491.42,8514.96,15880614
2018-11-23,8514.96,8523.98,8467.14,8522.78,46288945
2018-11-26,8522.78,8524.75,8477.4,8515.53,12043450
2018-11-27,8522.82,8577.46,8508.64,8573.96,26019890
2018-11-28,8573.96,8597.54,8571,8578.29,8128790
2018-11-29,8578.29,8665.36,8578.29,8665.36,25634941
2018-12-03,8665.17,8751.93,8665.17,8751.93,20125530
2018-12-04,8751.93,8788.6,8693.91,8786.58,10631235
2018-12-05,8786.72,8786.72,8697.3,8749.59,4520899
2018-12-06,8748.25,8748.25,8656.79,8656.79,13077056
2018-12-07,8656.31,8701.25,8656.31,8684.75,7837272
2018-12-10,8684.75,8692.27,8558.55,8558.55,23967214
2018-12-11,8559.97,8607.08,8555.91,8581.09,10700045
2018-12-12,8581.52,8585.56,8537.33,8567.83,28811478
2018-12-13,8578.04,8588.43,8544.32,8588.43,22254018
2018-12-14,8588.43,8588.72,8550.28,8574.48,3410664
2018-12-17,8574.48,8580.72,8501.39,8524.69,20781205
2018-12-18,8524.69,8540.89,8400.6,8419.19,34949815
2018-12-19,8419.19,8419.19,7379.8,7475.22,214016436
2018-12-20,7475.61,7543.11,7162.8,7332.71,109803470
2018-12-21,7333.96,7354.14,6961.86,6961.86,48179107
2018-12-24,6961.86,7512.54,6925.06,7452.99,37408679
2018-12-27,7455.52,7655.84,7432.3,7443.58,22107379
2018-12-28,7445.25,7470.2,7380.42,7415.91,27071467
2018-12-31,7416.69,7440.85,7376.66,7383.68,6292165
2019-01-03,7386.58,7505.09,7386.58,7471.1,13148167
2019-01-04,7471.1,7674.61,7471.1,7665.19,28599533
2019-01-07,7664.23,7721.43,7652.29,7683.07,17102103
2019-01-08,7683.07,7708.36,7484.7,7484.7,36199906
2019-01-09,7495.48,7558.82,7451.23,7451.23,41827716
2019-01-10,7460.1,7498.72,7381.96,7390.87,44584619
2019-01-11,7407.29,7420.64,7239.33,7240.73,21388375
2019-01-14,7239.39,7283.71,6919.68,6934.35,44227014
2019-01-15,6934.35,7060.24,6771.68,7060.24,80669778
2019-01-16,7089.31,7145.34,7009.58,7077.1,21491040
2019-01-17,7077.1,7208.13,7063.6,7184.84,10980126
2019-01-18,7184.92,7316.45,7184.92,7201.43,23012336
2019-01-21,7218.94,7229.12,7144.71,7159.24,9474059
2019-01-22,7159.24,7195.43,7108.42,7193.28,15376966
2019-01-23,7174.79,7199.59,7136.61,7141.56,12647984
2019-01-25,7145.6,7177.53,7013.87,7053.67,26030798
2019-01-28,7087.37,7105.05,6985.41,7005.96,10103750
2019-01-29,7005.96,7022,6896.39,6948.96,38827642
2019-01-30,6949.63,7044.35,6934.7,7043.64,66969727
2019-01-31,7043.64,7100.03,6950.84,6950.84,37714480
2019-02-01,6948.91,7042.81,6940.7,7030.47,9104778
2019-02-04,7026.92,7307.09,7026.92,7294.19,49102199
2019-02-05,7294.86,7422.32,7294.86,7407.54,19514296
2019-02-06,7406.14,7476.38,7405.84,7442.73,24729564
2019-02-07,7446.92,7582.6,7446.92,7533.85,54136604
2019-02-08,7533.41,7580.52,7475.1,7556.53,49701577
2019-02-11,7552.52,7571.17,7338,7371.61,23991916
2019-02-12,7376.44,7523.83,7376.44,7523.83,15421956
2019-02-13,7523.83,7696.53,7523.83,7678.92,36824247
2019-02-14,7679.09,7738.6,7638.12,7642.1,17900497
2019-02-15,7642.35,7708.75,7637.46,7657.08,41391720
2019-02-18,7657.86,7764.01,7657.86,7764.01,13700177
2019-02-19,7761.34,7761.34,7724.39,7728.3,10795930
2019-02-20,7729.64,7788.85,7687.85,7749.2,18442895
2019-02-21,7749.2,7860.2,7718.27,7856.01,19357886
2019-02-22,7856.01,7881.87,7759.22,7766.87,7516097
2019-02-25,7767.62,7821.89,7751.2,7772.07,6472598
2019-02-26,7768.03,7775.3,7725.63,7775.17,20134336
2019-02-27,7775.17,7775.17,7668.8,7668.8,5679394
2019-02-28,7669.58,7706.88,7620.48,7675.21,15454115
2019-03-01,7675.21,7726.8,7661.34,7663.49,21046434
2019-03-04,7663.91,7803.75,7656.64,7803.75,12260907
2019-03-05,7803.83,7914.44,7803.83,7914.44,22394298
2019-03-06,7915.79,7984.58,7891.2,7917.9,23225763
2019-03-07,7915.21,7925.3,7837.05,7868.03,15826147
2019-03-08,7868.03,7900.99,7844.33,7844.33,15262278
2019-03-11,7849.65,7949.87,7849.65,7935.54,6582030
2019-03-12,7935.71,7950.94,7886.31,7905.62,23878754
2019-03-13,7905.81,7905.96,7834.04,7857.52,15809957
2019-03-14,7868.3,7902.4,7838.73,7858.18,20709624
2019-03-15,7859.15,7935.07,7859.15,7861.83,24064112
2019-03-18,7865.82,7917.76,7865.82,7883.39,17290872
2019-03-19,7888.52,7947.65,7880.14,7947.65,17295370
2019-03-20,7942.52,8061.18,7939.63,8018.97,24061866
2019-03-21,8020.27,8081.47,8020.27,8047.89,36291580
2019-03-22,8048.22,8079.17,8014.83,8031.5,17651945
2019-03-25,8030.09,8031.46,7913.86,7954.29,10023841
2019-03-26,7954.29,8057.86,7951.24,8044.12,16559985
2019-03-27,8044.12,8120.99,8041.19,8120.74,17685254
2019-03-28,8122.45,8133.32,8038.64,8094.87,13047925
2019-03-29,8095.52,8165.85,8043.88,8045.38,17897228
2019-04-01,8046.38,8154.15,8046.38,8143.1,9488955
2019-04-02,8146.52,8168.06,8126.23,8145.46,11851296
2019-04-03,8146.22,8175.74,8140.8,8156.05,14989781
2019-04-04,8155.55,8187.67,8155.55,8169.66,15422235
2019-04-05,8169.66,8209.28,8166.24,8202.21,14166285
2019-04-08,8202.21,8256.83,8202.21,8248.4,25823382
2019-04-09,8248.4,8325.35,8248.4,8301.4,35211440
2019-04-10,8301.59,8319.6,8294.95,8304.9,16303703
2019-04-11,8308.32,8330.08,8287.62,8328.02,5177423
2019-04-12,8328.02,8328.02,8266.03,8267.38,14768354
2019-04-15,8267.38,8312.15,8264.91,8271.75,3670752
2019-04-16,8273.11,8280.48,8225.18,8247.58,5768071
2019-04-17,8261.25,8276.52,8237.38,8271.64,6717018
2019-04-18,8271.92,8303.92,8251.06,8279.83,17858735
2019-04-19,8280.14,8352.28,8280.14,8351.3,2451832
2019-04-22,8351.8,8402.88,8345.96,8402.88,11554902
2019-04-23,8402.88,8413.64,8350.16,8358.28,21163347
2019-04-24,8358.28,8382.84,8352.86,8370.14,19533096
2019-04-25,8370.14,8432.09,8367.27,8416.03,13274001
2019-04-30,8410.6,8469.08,8392.92,8441.95,16971984
2019-05-02,8442.14,8475.94,8418.48,8450.07,7198863
2019-05-03,8450.38,8470.86,8438.94,8443.43,11468839
2019-05-06,8442.93,8443.68,8380.61,8380.61,11280606
2019-05-07,8381.26,8440.08,8376.04,8419.18,12928166
2019-05-08,8419.18,8435.22,8370.72,8370.72,15797209
2019-05-09,8370.72,8382.65,8270.89,8298.17,5607162
2019-05-10,8299.53,8328.06,8284.29,8304.58,11333499
2019-05-13,8307.09,8312.14,8151.31,8164.57,17258025
2019-05-14,8164.57,8175.37,8070.34,8135.82,23100738
2019-05-15,8141.05,8187.58,8141.05,8174.16,25279294
2019-05-16,8172.8,8213.63,8156.31,8212.27,43264158
2019-05-17,8212.68,8263.95,8203.11,8223.72,7678228
2019-05-20,8226.54,8256.41,8198.98,8205.08,14097325
2019-05-21,8205.46,8222.39,8152.63,8152.63,8883991
2019-05-22,8152.63,8155.58,8055.58,8116.3,17382583
2019-05-23,8115.8,8140.37,8109.2,8109.89,8817171
2019-05-24,8115.12,8189.13,8099.84,8189.13,19841591
2019-05-27,8189.13,8253,8189.13,8242.22,30551203
2019-05-28,8241.46,8500.84,8241.15,8500.84,49621071
2019-05-29,8482.9,8514.08,8421.6,8476.39,21979021
2019-05-30,8466.14,8477.26,8352.53,8403.12,21716803
2019-05-31,8403.28,8500.8,8360.28,8493.13,51437397
2019-06-03,8493.13,8603.17,8447.19,8582.23,41232371
2019-06-04,8568.27,8575.19,8446.28,8472.73,39891619
2019-06-05,8474.35,8621.14,8469.51,8615.37,23852591
2019-06-06,8621.35,8640.33,8592.66,8623.03,46636248
2019-06-07,8623.03,8634.36,8494.94,8575.77,9929332
2019-06-10,8575.77,8613.86,8523.51,8583.26,16891504
2019-06-11,8585.88,8645.7,8585.56,8633.12,46961493
2019-06-12,8634.12,8669.09,8578.25,8591.06,121761557
2019-06-13,8590.22,8595.59,8477.19,8477.19,22027984
2019-06-14,8479.81,8532.36,8475.81,8504.24,7569457
2019-06-18,8507.49,8559.87,8481.48,8525.82,11524672
2019-06-19,8525.82,8607.86,8525.82,8582.84,79528332
2019-06-20,8582.84,8721.36,8573.68,8672.34,41195993
2019-06-21,8673.34,8752.48,8673.34,8746.18,69126945
2019-06-24,8746.37,8757.98,8625.92,8625.92,11896203
2019-06-25,8629.72,8685.8,8594.9,8594.9,27646975
2019-06-26,8594.9,8669.93,8588.25,8649.8,10565483
2019-06-27,8653.93,8773.49,8648.21,8749.34,45096409
2019-06-28,8751.87,8822.68,8751.87,8814.27,14940865
2019-07-01,8814.27,8838.91,8776.61,8797.06,13873905
2019-07-02,8797.06,8839.71,8773.99,8773.99,69761439
2019-07-03,8773.99,8853.13,8773.99,8845.25,74593480
2019-07-04,8850.19,8917.96,8844.92,8917.19,56705046
2019-07-05,8917.38,8968.45,8892.29,8967.08,7514941
2019-07-08,8967.08,8967.08,8877.53,8877.53,7708790
2019-07-09,8877.53,8908.81,8823.04,8908.81,11440634
2019-07-10,8908.81,8932.28,8854.58,8887.39,13132898
2019-07-11,8907.61,9024.03,8907.61,9024.03,30291464
2019-07-12,9024.03,9177.45,9017.84,9091.29,18331904
2019-07-15,9091.29,9168.89,9069.32,9145.28,22189956
2019-07-16,9145.28,9173.31,9092.44,9126.5,18775404
2019-07-17,9126.5,9159.28,9091.01,9091.28,16921512
2019-07-18,9091.28,9093.89,9012.22,9056.4,11462005
2019-07-19,9056.97,9112.78,9039.02,9087.58,21128709
2019-07-22,9087.58,9106.42,9043.76,9049.5,7060002
2019-07-23,9049.5,9074.76,9029.13,9065.4,2348893
2019-07-24,9065.4,9071.76,8914.01,8923.44,90178493
2019-07-25,8924.77,8981.28,8924.77,8968.9,47728449
2019-07-26,8968.9,8976.71,8932.19,8961.46,5100981
2019-07-29,8962.99,8998.36,8956.38,8998.36,10333033
2019-07-30,8998.74,9011.01,8975.73,8995.4,19422756
2019-07-31,8995.4,9204.15,8991.69,9204.15,31317380
2019-08-01,9204.15,9214.44,9115.6,9120.11,19246540
2019-08-02,9125.05,9142.53,9052.87,9068.9,32170776
2019-08-05,9077.32,9085.41,9016.57,9016.57,26229355
2019-08-06,9015.24,9066.02,8961.85,9047.79,57193580
2019-08-07,9048.81,9155.02,9048.81,9064.84,13529548
2019-08-08,9065.03,9149.33,9065.03,9121.2,21769231
2019-08-09,9121.2,9150.54,9085.66,9146.51,7939868
2019-08-12,9146.51,9151.91,9083.91,9100.65,7958182
2019-08-13,9117.48,9130.23,9085.75,9115.8,13520358
2019-08-14,9115.66,9157.07,9045.48,9052.1,15981162
2019-08-16,9044.01,9044.29,8957.01,9035.27,12305718
2019-08-19,9035.27,9073.32,9026.8,9073.32,2654907
2019-08-20,9073.51,9083.18,9048.67,9060.27,2973065
2019-08-21,9059.57,9144.33,9059.57,9144.33,9588142
2019-08-22,9144.96,9150.27,9119.36,9119.36,7934417
2019-08-23,9118.85,9156.46,9095,9095,2564420
2019-08-26,9093.35,9093.35,9008.79,9044.48,5700705
2019-08-27,9044.99,9258.55,9044.82,9258.55,22079000
2019-08-28,9258.74,9261.16,9194.16,9245.95,9536824
2019-08-29,9245.95,9260.68,9218.39,9241.52,8067095
2019-08-30,9241.52,9253.87,9212.93,9235.72,15963917
2019-09-02,9233.07,9267.26,9216.51,9259.73,7569109
2019-09-03,9263.71,9282.63,9239.25,9245.71,7228722
2019-09-04,9247.04,9282.67,9247.04,9262.37,25157484
2019-09-05,9267.68,9290.2,9251.48,9251.48,10120270
2019-09-06,9251.32,9282.4,9226.71,9245.3,9006864
2019-09-09,9241.28,9276.49,9227.03,9234.57,5626593
2019-09-10,9234.57,9266.44,9229.37,9229.37,6641750
2019-09-11,9237.79,9251.21,9218.76,9228.59,17088083
2019-09-12,9227.21,9240.63,9204.23,9221.69,21076049
2019-09-13,9221.53,9256.49,9209.57,9231.85,14513891
2019-09-16,9231.85,9298.06,9230.9,9289.26,19515112
2019-09-17,9290.59,9308.15,9265.94,9265.94,16190932
2019-09-18,9266.89,9318.69,9266.89,9313.44,16513352
2019-09-19,9314.77,9362.77,9314.38,9358.82,11220314
2019-09-20,9358.82,9458.56,9358.26,9441.69,24679845
2019-09-23,9449.75,9557.3,9425.92,9542.83,18056395
2019-09-24,9542.83,9552.21,9470.94,9483.43,25860700
2019-09-25,9483.43,9505.13,9476,9502.48,11000217
2019-09-26,9502.48,9539.57,9485.42,9528.24,12205742
2019-09-27,9528.41,9659.39,9525.82,9603.38,21817083
2019-09-30,9601.69,9619.72,9560.54,9574.37,8073450
2019-10-01,9574.89,9578.27,9538.33,9552.68,8132235
2019-10-02,9551.9,9554.33,9425.04,9425.2,10943254
2019-10-03,9424.48,9464.8,9405.92,9429.07,8996908
2019-10-04,9428.87,9472.44,9424.69,9441.52,7862444
2019-10-07,9442.88,9546.33,9442.88,9546.33,10803594
2019-10-08,9545.29,9550.37,9476.49,9487.05,3809573
2019-10-09,9487.05,9514.48,9462.09,9514.48,5221385
2019-10-10,9511.76,9534.64,9466.07,9479.5,10447595
2019-10-11,9479.5,9540.35,9479.5,9528.71,2842939
2019-10-14,9529.75,9575.03,9517.82,9517.82,3053880
2019-10-15,9517.82,9569.43,9517.82,9545.34,8133691
2019-10-16,9546.7,9560.39,9510.94,9510.94,21684547
2019-10-17,9510.94,9558.41,9510.66,9558.18,8111568
2019-10-18,9558.77,9592.98,9532.22,9539.91,5999131
2019-10-21,9541.21,9611.06,9541.21,9580.63,5768246
2019-10-22,9581.02,9636.99,9568.19,9623.42,7422926
2019-10-23,9623.42,9639.94,9607.5,9619.19,5532401
2019-10-24,9620.23,9660.5,9617.67,9621.88,10742404
2019-10-25,9621.88,9677.61,9621.88,9677.61,16080585
2019-10-28,9677.61,9691.72,9647.36,9681.8,8324426
2019-10-29,9680.82,9719.29,9677.86,9713.66,9153568
2019-10-30,9713.49,9716.05,9645.46,9646.87,4531666
2019-10-31,9662.99,9668.05,9518.89,9518.89,11506561
2019-11-01,9518.89,9621.21,9518.89,9607.67,2134765
2019-11-04,9609.03,9653.81,9575.15,9650.99,6181479
2019-11-05,9650.99,9681.58,9629.58,9678.05,6071345
2019-11-06,9678.05,9714.34,9672.99,9687.66,18147583
2019-11-07,9687.66,9711.43,9667.87,9680.24,20903406
2019-11-08,9684.32,9706.93,9672.67,9689.61,13834282
2019-11-11,9689.61,9727.42,9682.06,9720.79,7007230
2019-11-12,9706.29,9730.56,9681.01,9692.81,6315509
2019-11-13,9692.81,9729.44,9683.21,9729.44,8399160
2019-11-14,9728.66,9749.18,9683.36,9692.17,7993662
2019-11-15,9692,9720.36,9679.51,9692.51,4349991
2019-11-18,9692.51,9735.41,9692.51,9724.93,7508106
2019-11-19,9724.73,9734.19,9694.17,9706.24,19061541
2019-11-20,9707.22,9744.63,9686.08,9732.22,181381890
2019-11-21,9734.94,9753.53,9705.75,9713.16,7714410
2019-11-22,9713.16,9739.75,9703.14,9718.49,5743386
2019-11-25,9719.01,9772.24,9719.01,9772.01,5060215
2019-11-26,9772.01,9833.97,9732.58,9797.21,126454778
2019-11-27,9802.27,9875.75,9802.27,9875.75,17470120
2019-11-28,9875.75,9898.14,9843.41,9869.45,6006594
2019-11-29,9877.51,9904.93,9868.22,9886.93,7035715
2019-12-02,9886.54,9911.72,9870.33,9903.07,17277530
2019-12-03,9903.07,9914.81,9879.22,9879.22,8653108
2019-12-04,9880.91,9952.02,9878.84,9948.09,12338970
2019-12-05,9948.09,9977.32,9932.57,9961.05,7941580
2019-12-06,9961.05,9989.79,9961.05,9977.47,9852656
2019-12-09,9977.47,9985.23,9934.85,9937.67,3231556
2019-12-10,9937.96,9946.02,9858.37,9878.67,18026440
2019-12-11,9881.6,9881.6,9791.86,9810.25,28848165
2019-12-12,9810.45,9846.08,9765.63,9779.39,25153327
2019-12-13,9779.39,9880.42,9779.39,9880.42,5503011
2019-12-16,9880.42,9966.11,9879.7,9966.11,18052156
2019-12-17,9969.7,9972.75,9885.92,9887.91,8324185
2019-12-18,9888.43,9921.97,9848.07,9907.25,21854365
2019-12-19,9919.48,9936.03,9883.06,9889.74,19336481
2019-12-20,9889.74,9913.73,9874.89,9885.56,12929022
2019-12-23,9885.56,9933.91,9868.86,9877.96,8490823
2019-12-27,9877.79,9953.3,9877.79,9948.53,21621215
2019-12-30,9948.53,9980.69,9941.06,9977.3,14286420
2020-01-03,9976.98,10012.78,9919.43,9921.59,8413061
2020-01-06,9921.07,9928.03,9848.31,9865.83,17135230
2020-01-07,9867.18,9917.25,9861.19,9885.48,18045491
2020-01-08,9884.77,9892.93,9832.59,9856.93,15543633
2020-01-09,9863.66,9941.66,9861.99,9939.58,23641330
2020-01-10,9939.58,9969.41,9938.04,9952.83,17035361
2020-01-13,9952.69,10036.15,9938.01,10023.95,8881568
2020-01-14,10023.95,10050.57,10013.13,10035.47,8773360
2020-01-15,10035.47,10092.47,10035.47,10082,21150240
2020-01-16,10082,10105.08,10056.44,10074.8,13424807
2020-01-17,10074.8,10122.56,10074.8,10087.42,11032822
2020-01-20,10088.45,10127.03,10086.44,10095.26,6284886
2020-01-21,10095.26,10126.31,10076.43,10096.29,60643129
2020-01-22,10100.33,10184.36,10087.28,10131.77,22428406
2020-01-23,10137.36,10231.21,10137.36,10219.75,25355370
2020-01-27,10219.23,10221.68,10101.4,10105.37,20538709
2020-01-28,10106.34,10132.54,10066.52,10091.08,21978704
2020-01-29,10091.08,10128.28,10049.31,10050.7,7924859
2020-01-30,10055.71,10120.54,9937.74,9949.55,13500492
2020-01-31,9948.97,10037.73,9948.49,10027.88,22471996
2020-02-03,10027.69,10027.69,9893.38,9958.13,16790993
2020-02-04,9958.13,9999.88,9934.93,9965.56,13287883
2020-02-05,9967.11,10035.73,9961.7,10035.73,24863334
2020-02-06,10036.71,10161.54,10002.59,10107.38,24978287
2020-02-07,10107.7,10153.98,10014.75,10025.59,22301667
2020-02-10,10025.59,10112.41,10002.53,10012.3,4310129
2020-02-11,10012.3,10053.15,9980.34,10006.05,8642817
2020-02-12,10006.05,10063.1,9986.19,10000.18,9463887
2020-02-13,10000.18,10095.99,9999.45,10095.99,13594268
2020-02-14,10094.96,10141.14,10083.92,10099.82,8259974
2020-02-17,10099.82,10125.73,10074.21,10108.05,5962397
2020-02-18,10108.05,10139.5,10092.09,10138.11,6639895
2020-02-19,10138.11,10228.1,10134.24,10204.97,4738520
2020-02-20,10204.97,10204.97,10144.16,10144.16,5413129
2020-02-21,10144.16,10175.27,10091.16,10097.21,3848381
2020-02-24,10097.99,10097.99,9771.07,9849.05,41440245
2020-02-25,9849.05,9873.7,9762.84,9779.14,20881054
2020-02-26,9776.24,9776.24,9519.58,9704.82,37474862
2020-02-27,9704.82,9726.23,9559.84,9562.63,22277202
2020-02-28,9561.85,9561.85,9121.27,9121.27,71591451
2020-03-02,9120.43,9585.18,9113.27,9452.51,29706200
2020-03-03,9452.51,9715.83,9452.51,9693.05,28353489
2020-03-04,9693.05,9801.97,9612.93,9766.69,26902824
2020-03-05,9767.21,9833.72,9509.6,9594.01,33231358
2020-03-06,9588.42,9588.42,9359.53,9445.03,35909523
2020-03-09,9440.22,9440.22,8503.45,8733.96,78197083
2020-03-10,8735.77,8991.57,8719.32,8722.11,26931360
2020-03-11,8722.11,8744.03,8364.09,8381.47,44100153
2020-03-12,8379.54,8379.54,7623.04,7950.02,73120603
2020-03-13,7950.72,8219.46,7859.59,7882.19,36167176
2020-03-16,7882.97,7883.48,7016.58,7126.73,42015197
2020-03-17,7138.1,7561.99,7046.52,7561.99,43394989
2020-03-18,7559.74,7559.74,7098.76,7292.72,39691400
2020-03-19,7292.72,7422.39,7203.25,7384.75,35235786
2020-03-20,7377.02,7645.28,7308.82,7347.75,35263847
2020-03-23,7332.82,7332.82,6936.37,7038.95,43620253
2020-03-24,7041.15,7479.58,7041.15,7472.17,29399171
2020-03-25,7472.17,7775.37,7459.42,7621,34802896
2020-03-26,7619.49,7658.92,7566.98,7622.75,24582696
2020-03-27,7622.75,7695.45,7471.09,7528.93,19839778
2020-03-30,7530.85,7539.33,7414.22,7483.17,12778987
2020-03-31,7488.89,7677.22,7488.89,7625.38,15712579
2020-04-01,7625.38,7625.38,7408.16,7425.44,21664577
2020-04-02,7425.8,7566.19,7425.8,7548.64,43121757
2020-04-03,7551.66,7593.83,7516.19,7525.6,47961434
2020-04-06,7526.31,7713.32,7526.31,7706.49,19763584
2020-04-07,7711.62,8094.81,7711.62,8020.15,41207791
2020-04-08,8022.99,8026.51,7929.53,8000.1,17946312
2020-04-09,8000.1,8204.22,8000.1,8129.5,37587267
2020-04-10,8129.5,8349.93,8129.09,8349.93,18440496
2020-04-13,8349.93,8401.45,8251.63,8302.45,15653319
2020-04-14,8304.84,8418.71,8296.19,8296.19,18885074
2020-04-15,8296.6,8336.95,7964.04,7964.04,22560630
2020-04-16,7962,8073.75,7932.87,7935.06,52026327
2020-04-21,7935.06,7959.15,7721.93,7721.93,22530364
2020-04-22,7723.43,7913.2,7723.43,7843.37,9543331
2020-04-23,7844.88,7993.03,7844.88,7921.89,14041829
2020-04-24,7928.43,7950.79,7895.11,7917.72,9084623
2020-04-27,7917.72,8038.52,7917.72,8019.11,24931668
2020-04-28,8019.11,8191.3,8019.11,8191.09,28198446
2020-04-29,8191.09,8307.68,8191.09,8274.76,24898447
2020-04-30,8276.19,8329.32,7978.64,7978.64,27342564
2020-05-04,7978.46,8072.65,7960.14,7992.41,21638326
2020-05-05,7993.84,8106.8,7993.84,8090.58,25154031
2020-05-06,8090.58,8177.3,8090.58,8106.93,18951707
2020-05-07,8114.08,8195.48,8114.08,8192.2,10819166
2020-05-08,8198.76,8399.56,8198.22,8381.2,27344708
2020-05-11,8381.2,8452.42,8353.19,8406.04,25435662
2020-05-12,8406.04,8413.83,8365.59,8408.11,37778417
2020-05-13,8406.41,8409.91,8221.93,8229.08,23515074
2020-05-14,8229.79,8245.84,8112.11,8143.54,22881340
2020-05-15,8144.73,8222.8,8129.15,8174.1,17618562
2020-05-18,8170,8308.83,8166.61,8298.02,20973411
2020-05-19,8298.36,8410.2,8298.36,8383.11,20039211
2020-05-20,8383.11,8434.97,8336.44,8419.75,29926624
2020-05-21,8419.75,8585.88,8374.9,8582.18,15097713
2020-05-22,8583.21,8592.48,8512.32,8592.48,13065117
2020-05-25,8592.21,8688.36,8588.46,8688.36,12971290
2020-05-26,8688.36,8741.24,8673.14,8705.75,24703002
2020-05-27,8704.32,8763.19,8688.91,8732.22,42525091
2020-05-28,8732.22,8801.5,8714.23,8768.8,13615317
2020-05-29,8770.23,8770.57,8679,8701.29,22337892
2020-06-02,8701.08,8832.08,8701.08,8814.37,39685090
2020-06-03,8814.58,8988.27,8814.58,8981.8,26515768
2020-06-04,8981.8,9023.03,8917.14,9021.6,15966416
2020-06-05,9021.6,9037.05,8848.75,8848.75,23150884
2020-06-09,8852.51,8943.36,8806.53,8813.53,23955016
2020-06-10,8828.78,8868.68,8790.31,8830.41,9967192
2020-06-11,8830.05,8831.7,8495.64,8527.32,17832098
2020-06-12,8527.7,8737.08,8338.3,8731.99,18220843
2020-06-15,8730.62,8730.62,8426.46,8532.77,34550400
2020-06-16,8534.55,8738.39,8534.55,8719.25,25102454
2020-06-17,8720.73,8745.03,8683.23,8695.98,20609068
2020-06-18,8700.27,8739.94,8675.86,8707.9,5259408
2020-06-19,8709.55,8766.95,8680.13,8707.34,7353746
2020-06-22,8707.34,8707.34,8590.38,8683.52,10660273
2020-06-23,8691.78,8748.7,8667.65,8707.79,13292307
2020-06-24,8715.18,8754.31,8640.77,8643.63,13173161
2020-06-25,8644.03,8660.75,8544.51,8559.14,7273265
2020-06-26,8566.28,8656.19,8566.28,8603.86,6713327
2020-06-29,8596.47,8631,8566.82,8626.28,6840390
2020-06-30,8626.11,8660.11,8602.2,8659.55,13263413
2020-07-01,8660.34,8703.11,8642.62,8689.67,5980136
2020-07-02,8689.67,8698.43,8618.59,8662.95,6742515
2020-07-03,8671.34,8690.33,8645.12,8668.05,4007559
2020-07-06,8668.05,8719.71,8594.08,8595.51,9591328
2020-07-07,8595.11,8666.9,8522.04,8523.47,9276101
2020-07-08,8523.47,8582.76,8517.23,8531.26,5552953
2020-07-09,8538.17,8580.13,8505.48,8544.73,7681789
2020-07-10,8544.73,8544.73,8414.98,8443.65,23029659
2020-07-13,8444.05,8516.06,8443.88,8470.52,6747219
2020-07-14,8473.27,8502.81,8416.87,8416.87,17661858
2020-07-15,8418.85,8499.36,8418.85,8439.27,28319355
2020-07-16,8461.43,8491.41,8426.66,8426.66,8943185
2020-07-17,8424.28,8538.15,8424.28,8511.8,29420107
2020-07-20,8512.99,8534.34,8488.6,8489.21,18678330
2020-07-21,8492.17,8594.65,8492.17,8561.75,28720658
2020-07-22,8562.81,8593.55,8542.77,8583.4,11839618
2020-07-23,8588.34,8592.51,8537.03,8572.01,14616039
2020-07-24,8572.41,8576.29,8521.39,8551.29,15562498
2020-07-27,8551.29,8595.37,8537.21,8586.12,11739990
2020-07-28,8587.83,8627.47,8572.43,8613.48,19163747
2020-07-29,8613.22,8647.07,8574.99,8576.36,12474635
2020-07-30,8576.36,8605.57,8402.08,8434.93,15779546
2020-07-31,8434.93,8515.09,8377.89,8377.89,10807620
2020-08-03,8377.89,8453.06,8374.99,8431.74,4811521
2020-08-04,8431.57,8502.88,8430.93,8493.41,17522983
2020-08-05,8493.41,8559.45,8477.84,8559.45,26390556
2020-08-06,8559.45,8597.13,8533.61,8586.78,6573949
2020-08-07,8586.78,8610.52,8567.4,8572.86,33878718
2020-08-10,8572.69,8639.91,8572.69,8620.18,41299933
2020-08-11,8620.18,8764.56,8620.18,8745.68,31982324
2020-08-12,8749.81,8792.86,8741.36,8777.3,7509700
2020-08-13,8777.3,8794.37,8764.47,8764.47,32325523
2020-08-14,8764.47,8803.5,8731.04,8733.63,39548040
2020-08-17,8735.93,8777.48,8679.76,8711.13,68550044
2020-08-18,8706.19,8727.32,8690.15,8714.73,5840478
2020-08-19,8714.73,8730.99,8685.36,8687.24,13194137
2020-08-20,8691.37,8713.23,8683.56,8702.02,28570720
2020-08-21,8702.02,8732.75,8678.83,8725.12,8084238
2020-08-24,8726.57,8779.12,8726.57,8737.14,17706847
2020-08-25,8741.27,8831.13,8733.88,8785.18,17641866
2020-08-26,8792.57,8841.23,8789.86,8835.85,13697663
2020-08-27,8835.85,8884.75,8835.68,8874.51,26544868
2020-08-28,8874.51,8891.62,8840.22,8850.68,11050746
2020-08-31,8850.68,9000.83,8850.02,8997.28,27482567
2020-09-01,8997.28,9032.49,8981.3,9009.43,56066669
2020-09-02,9016.82,9047.18,8987.62,9010.36,24472208
2020-09-03,9017.2,9089.47,9001.42,9055.33,17389004
2020-09-04,9055.33,9086.98,8931.82,8993.8,16020865
2020-09-07,8993.97,9070.33,8993.83,9064.65,14690235
2020-09-08,9065.64,9131.65,9062.23,9114.02,23203753
2020-09-09,9112.57,9121.58,9056.77,9082.08,24392190
2020-09-10,9082.08,9185.35,9082.08,9159,20651835
2020-09-11,9158.47,9301.73,9158.01,9301.73,24261832
2020-09-14,9301.73,9399.59,9287.13,9368.12,24065085
2020-09-15,9368.12,9413.75,9331.05,9401.96,15764141
2020-09-16,9402.75,9410.02,9210.63,9232.9,27859816
2020-09-17,9232.9,9237.32,9159.32,9210.62,48319850
2020-09-18,9210.62,9269.69,9115.88,9115.88,157448571
2020-09-21,9116.06,9205.92,8869.69,8891.59,40549733
2020-09-22,8891.59,9039.43,8876.99,9019.56,23785814
2020-09-23,9019.56,9122.24,9007.76,9110.46,24827473
2020-09-24,9110.31,9112.9,9030.78,9030.78,71332042
2020-09-25,9030.78,9106.83,8937.79,8961.59,17567941
2020-09-28,8961.05,9069.57,8961.05,9010.3,18360166
2020-09-29,9010.3,9050.47,8970.49,9008.04,13269249
2020-09-30,9008.24,9054.24,8988.17,9007.2,13853679
2020-10-01,9007.47,9052.96,8989.96,9000.43,18568635
2020-10-02,8994.76,8997.03,8867.43,8879.96,38646860
2020-10-05,8879.96,8906.72,8859.64,8869.35,7826245
2020-10-06,8866.9,8920.47,8864.82,8885.36,15321390
2020-10-07,8885.36,8925.64,8869.71,8869.71,10921831
2020-10-08,8869.71,8924.75,8869.71,8875.47,14686444
2020-10-09,8878.41,8920.61,8841.21,8841.21,11872045
2020-10-12,8841.21,8918.52,8838.44,8887.41,17281726
2020-10-13,8894.5,8904.96,8837.08,8877.11,23954733
2020-10-14,8877.11,8911.07,8803,8880.06,23590215
2020-10-15,8880.06,8915.76,8765.21,8777.72,14001820
2020-10-16,8777.72,8893.74,8777.72,8874.99,8256454
2020-10-19,8874.99,8919.47,8871.03,8872.04,3491301
2020-10-20,8872.04,8883.25,8807.09,8821.24,5358572
2020-10-21,8821.24,8845.38,8785.17,8804.34,21487314
2020-10-22,8804.07,8825.02,8756.94,8756.94,11760880
2020-10-23,8756.94,8828,8756.94,8795.07,26293403
2020-10-26,8795.07,8796.56,8687.91,8750.75,32663440
2020-10-27,8749.33,8812.08,8721.78,8784.14,29850857
2020-10-28,8784.14,8816.54,8660.92,8668.45,35379506
2020-10-29,8668.45,8671.56,8555.65,8555.65,33766485
2020-10-30,8555.65,8570.24,8495.21,8510.37,15386679
2020-11-02,8513.2,8642.3,8499.34,8566.02,22316560
2020-11-03,8565.27,8703.6,8565.27,8701.4,20274913
2020-11-04,8701.4,8781.9,8665.12,8774.67,5446236
2020-11-05,8774.67,8863.68,8760.02,8845.3,9617843
2020-11-06,8841.05,8861.95,8798.08,8808.33,33194046
2020-11-09,8822.5,9130.35,8822.5,9129.64,30734722
2020-11-10,9122.31,9194.39,9050.63,9065.88,15504243
2020-11-11,9073.21,9111.72,9028.02,9050.07,16036974
2020-11-12,9057.4,9060.46,8956.23,8977.75,50441095
2020-11-13,8977.75,8991.37,8885.91,8910.13,15552677
2020-11-16,8925.72,8997.84,8853.71,8906.97,21248119
2020-11-17,8906.82,8988.64,8854.2,8854.2,37354384
2020-11-18,8854.2,8974.93,8854.2,8936.25,9059399
2020-11-19,8936.25,8996.13,8936.25,8986.26,16035920
2020-11-20,8991.66,9108.81,8991.66,9069.28,26266955
2020-11-23,9072.11,9179.91,9072.11,9173.76,21954461
2020-11-24,9175.52,9367.48,9170.92,9327.75,56675615
2020-11-25,9327.75,9351.09,9244.19,9244.19,15469203
2020-11-26,9244.19,9305.55,9215.46,9252.68,10764314
2020-11-27,9256.93,9321.74,9238.25,9286.11,19149815
2020-12-02,9286.11,9380.46,9269.18,9375.08,56527898
2020-12-03,9370.83,9486.1,9360.06,9486.1,35840714
2020-12-04,9486.1,9564.51,9469.73,9550.57,16871870
2020-12-07,9550.57,9555.36,9468.14,9493.39,6576767
2020-12-08,9493.39,9520.13,9445.18,9469.56,11146607
2020-12-09,9469.86,9553.45,9469.86,9532.93,5618103
2020-12-10,9540.02,9602.22,9529.54,9553.28,18405803
2020-12-11,9553.1,9574.47,9492.88,9521.16,6111159
2020-12-14,9521.16,9597.88,9521.16,9573.01,14862295
2020-12-15,9573.35,9612.37,9551.81,9575.82,17011553
2020-12-16,9575.82,9653.34,9569.62,9633.35,16911724
2020-12-17,9639.02,9668.97,9621.72,9650.92,7439461
2020-12-18,9651.22,9685.75,9627.73,9660.04,14593115
2020-12-21,9662.87,9664.63,9472.79,9587.61,17875246
2020-12-22,9593.28,9687.68,9593.28,9642.66,20284758
2020-12-23,9642.86,9730.95,9642.86,9685.26,22192844
2020-12-28,9686.35,9736.8,9686.35,9718.49,10364703
2020-12-29,9718.69,9775,9710.31,9738.51,11154719
2020-12-30,9738.51,9807.07,9727.65,9805.6,8002158
2021-01-04,9806.14,9867.83,9780.92,9843.6,31207325
2021-01-05,9843.6,9848.68,9790.87,9826.75,14496815
2021-01-06,9827.16,9951.74,9821.97,9925.01,34005604
2021-01-07,9925.01,10020.79,9925.01,9988.89,18738174
2021-01-08,9995.97,10153.48,9995.97,10144.77,15870260
2021-01-11,10143.35,10166.97,10073.41,10073.41,7670705
2021-01-12,10075.44,10178.61,10075.02,10171.42,8422745
2021-01-13,10172.84,10275.72,10169.76,10272,22901900
2021-01-14,10272,10331.32,10272,10309.15,15221193
2021-01-15,10309.56,10339.87,10203.46,10210.81,16751607
2021-01-18,10210.81,10301.98,10183.99,10183.99,9725536
2021-01-19,10185.75,10274.96,10166.37,10242.51,13392630
2021-01-20,10242.66,10275.64,10197.34,10214.06,29627327
2021-01-21,10218.47,10321.14,10218.47,10313.38,19165731
2021-01-22,10313.2,10335.95,10250.21,10335.95,13091385
2021-01-25,10337.98,10354.23,10286.2,10321.38,15674163
2021-01-26,10323.41,10341.02,10251.32,10341.02,15175931
2021-01-27,10341.02,10375.77,10303.7,10322.04,17237185
2021-01-28,10321.29,10348.32,10230.25,10307.95,4961550
2021-01-29,10307.95,10360.98,10289.87,10306.47,5223186
2021-02-01,10309.99,10407.05,10309.99,10392.06,16122019
2021-02-02,10391.86,10433.55,10388.3,10390.8,14295402
2021-02-03,10394.87,10434.08,10356.9,10390.68,17950979
2021-02-04,10390.68,10508.81,10390.68,10504.65,19287944
2021-02-05,10504.3,10614.85,10504.3,10614.85,16849252
2021-02-08,10614.85,10684.96,10614.85,10677.87,18285059
2021-02-09,10678.57,10789.15,10658.29,10688.45,25003363
2021-02-10,10688.45,10716.42,10504.11,10577.65,19836418
2021-02-11,10577.83,10591.37,10511.08,10553.67,23477237
2021-02-12,10553.87,10572.72,10441,10492.21,28730795
2021-02-15,10493.97,10543.78,10442.83,10500.7,14336709
2021-02-16,10499.61,10599.97,10499.61,10535.5,32894880
2021-02-17,10542.58,10589.01,10426.14,10426.14,28411571
2021-02-18,10428.17,10475.82,10405.81,10416.48,19358073
2021-02-19,10418.06,10463.96,10341.89,10345.95,28882835
2021-02-22,10345.95,10373.93,10257.93,10260.09,20781891
2021-02-23,10260.09,10318.2,10201.74,10231.45,38673305
2021-02-24,10234.97,10290.32,10188.98,10188.98,18113786
2021-02-25,10188.44,10311.09,10188.44,10279.82,13318938
2021-02-26,10271.32,10283.62,10201.85,10201.85,13257015
2021-03-01,10201.85,10280.79,10201.85,10230.37,6548269
2021-03-02,10229.28,10280.7,10208.96,10215.96,16090689
2021-03-03,10215.96,10291.21,10201.86,10250.34,18561477
2021-03-04,10256.01,10349.3,10256.01,10340.8,5723312
2021-03-05,10340.8,10526.41,10340.8,10499.87,23375193
2021-03-08,10500.07,10583.62,10479.85,10566.4,43940278
2021-03-09,10566.6,10616.29,10513.32,10612.92,53229718
2021-03-10,10614.01,10658.55,10589.18,10595.79,29036416
2021-03-11,10595.99,10729.38,10595.99,10723.45,20974951
2021-03-12,10723.45,10759.78,10686.1,10742.75,22700046
2021-03-15,10742.55,10817,10742.55,10783.89,21148003
2021-03-16,10784.98,10844.45,10753.75,10844.45,31950034
2021-03-17,10844.45,10847.97,10781.48,10810.53,28235870
2021-03-18,10807.7,10883.56,10796,10846.64,22936230
2021-03-19,10846.64,10892.63,10784.93,10874.42,20169274
2021-03-22,10871.59,10915.2,10837.44,10882.98,10825391
2021-03-23,10896.11,10902.14,10841.93,10864.39,12493682
2021-03-24,10864.39,10874.02,10821.54,10851.6,21822640
2021-03-25,10853.63,10972.78,10836.99,10949.06,25508388
2021-03-26,10950.07,10970.43,10901.68,10961.65,12481300
2021-03-29,10962.26,10996.71,10927.61,10970.96,16687661
2021-03-30,10970.96,11097.03,10970.96,11097.03,17599559
2021-03-31,11098.44,11202.97,11086.32,11189.6,19751120
2021-04-01,11190.01,11340.52,11190.01,11335.48,14077512
2021-04-02,11335.48,11359.64,11279.41,11302.27,4243169
2021-04-05,11302.07,11330.42,11273.23,11273.23,6201215
2021-04-06,11274.41,11301.23,11233.06,11245,14533755
2021-04-07,11245,11286.27,11221.73,11243.97,19558312
2021-04-08,11242.56,11271.16,11203.74,11206.79,10133438
2021-04-09,11215.27,11256.73,11215.27,11242.28,8470507
2021-04-12,11243.16,11269.11,11213.14,11224.08,16782448
2021-04-13,11227.01,11247.55,11155.23,11158.52,13251803
2021-04-14,11160.15,11197.22,11128.52,11133.46,12073241
2021-04-15,11136.29,11169.73,11116.54,11120.99,10212936
2021-04-16,11122.4,11200.84,11122.4,11147.32,4618116
2021-04-19,11147.32,11219.91,11103.96,11103.96,12433295
2021-04-20,11104.5,11169.02,11089.59,11137.75,19329450
2021-04-21,11138.1,11170.11,11093.29,11093.29,4875547
2021-04-22,11093.29,11151.19,11093.29,11129.98,20399275
2021-04-23,11129.98,11214.2,11129.98,11212.82,32345018
2021-04-26,11210.71,11257.17,11201.21,11213.75,17667421
2021-04-27,11213.75,11327.74,11213.75,11324.71,32304414
2021-04-28,11324.53,11402.58,11297.56,11398.47,18100564
2021-04-29,11398.47,11492.1,11342.04,11342.04,39743450
2021-05-04,11342.04,11576.74,11342.04,11462.3,25732749
2021-05-05,11462.3,11569.92,11462.3,11560.75,16469055
2021-05-06,11562.38,11609.78,11499.89,11505.08,16183485
2021-05-07,11505.08,11601.78,11505.08,11591.48,23826501
2021-05-10,11591.48,11692.63,11591.48,11669.02,25601587
2021-05-11,11669.22,11696.13,11632.96,11695.86,17025945
2021-05-12,11696.4,11773.68,11660.26,11763.07,19480107
2021-05-13,11763.07,11763.07,11546.9,11616.88,24016176
2021-05-14,11617.41,11617.61,11572.86,11593.49,17583495
2021-05-17,11594.9,11640.88,11594.11,11600.63,10048557
2021-05-18,11601.72,11678.52,11601.72,11642.16,12931152
2021-05-19,11644.88,11700.65,11607.74,11607.74,11802299
2021-05-20,11620.47,11660.55,11579,11624.83,12607198
2021-05-21,11630.45,11682.34,11630.45,11679.65,18049894
2021-05-24,11680.74,11742.01,11645.91,11730.52,12358313
2021-05-25,11730.52,11775.06,11634.94,11636.43,18834334
2021-05-26,11636.78,11770.4,11597.27,11605.8,14847423
2021-05-27,11611.89,11655.04,11304.51,11304.51,30379495
2021-05-28,11304.51,11483.24,11304.51,11421.04,18981945
2021-05-31,11420.43,11535.55,11420.43,11431.12,10096146
2021-06-02,11432,11615.31,11432,11582.46,14236609
2021-06-03,11582.46,11662.78,11568.12,11604.44,17167045
2021-06-04,11604.44,11678.22,11517.63,11517.63,8382523
2021-06-07,11517.63,11548.46,11264.75,11264.75,19761354
2021-06-08,11264.75,11387.5,11264.75,11317.4,17734391
2021-06-09,11317.75,11408.01,11317.75,11359.13,10224871
2021-06-10,11361.96,11455.15,11361.96,11365.47,48326947
2021-06-11,11368.51,11541.4,11368.51,11520.46,12099017
2021-06-14,11520.66,11575.46,11508.38,11568.09,8805602
2021-06-15,11568.09,11637.86,11562.73,11614.88,8708925
2021-06-16,11617.05,11700.02,11595.57,11596.38,30132196
2021-06-17,11596.38,11685.81,11593.69,11657.26,4688940
2021-06-18,11663.35,11708.91,11576.83,11608.18,5685458
2021-06-22,11608.36,11677.09,11409.11,11409.11,24531583
2021-06-23,11437.13,11606.99,11437.13,11592.74,23249804
2021-06-24,11591.27,11743.58,11590.13,11686.38,20608268
2021-06-25,11686.38,11879.53,11686.38,11875.16,33078568
2021-06-28,11875.16,12018.23,11875.16,11967.28,15886037
2021-06-29,11968.98,12032.57,11909.36,11909.36,14845827
2021-06-30,11910.49,11969.03,11858.9,11873.03,10235749
2021-07-01,11873.34,11975.43,11873.34,11937.05,16021551
2021-07-02,11937.05,11996.23,11826.37,11830.9,11391212
2021-07-05,11830.9,11926.81,11830.9,11895.89,10322580
2021-07-06,11895.89,11991.45,11895.74,11964.85,18829815
2021-07-07,11965.98,11996.54,11926.25,11933.74,9302142
2021-07-08,11934.31,11981.39,11854.36,11874.66,14050622
2021-07-09,11874.66,11926.36,11868.02,11870.9,20420965
2021-07-12,11870.26,11967.8,11837.92,11967.8,14274642
2021-07-13,11968.37,12013.66,11941.14,12006.24,10745585
2021-07-14,12007.02,12080.15,11994.03,12055.03,34280714
2021-07-15,12055.03,12141.65,12013.54,12025,12335770
2021-07-16,12053.02,12072.74,12002.31,12026.8,8455617
2021-07-19,12019.43,12046.05,11831.14,11845.54,9797524
2021-07-20,11846.39,11922.41,11835.74,11859.92,8088335
2021-07-21,11859.07,11930.95,11859.07,11913.24,6878171
2021-07-22,11915.36,11955.34,11868.75,11902.93,13619985
2021-07-23,11901.46,11935.93,11874.95,11908.69,6918123
2021-07-26,11912.92,11974.42,11906.29,11964.2,4922920
2021-07-27,11964.62,11976.11,11887.9,11887.9,10371516
2021-07-28,11889.03,11934.6,11791.81,11809.43,19595657
2021-07-29,11809.85,11874.76,11799.41,11874.76,17185393
2021-07-30,11875.33,11900.02,11847.3,11848.61,12831165
2021-08-02,11848.98,11957.96,11848.98,11859,17167017
2021-08-03,11860.7,11950.69,11811.33,11811.33,7731620
2021-08-04,11809.63,11892.59,11796.96,11802.49,19135549
2021-08-05,11811.34,11816.42,11733.04,11763.47,12894895
2021-08-06,11773.79,11887.75,11772.71,11828.27,6410700
2021-08-09,11830.61,11936.55,11830.61,11896.46,21908714
2021-08-10,11897.1,12078.68,11897.1,12047.24,22069886
2021-08-11,12047.24,12128.31,12045.69,12101.23,37039976
2021-08-12,12110.08,12190.07,12110.08,12116.93,10840464
2021-08-13,12116.93,12156.2,12116.02,12136.73,9796895
2021-08-16,12139.06,12178.67,12120.7,12141.13,7579406
2021-08-17,12141.13,12153.95,12091.08,12125.1,14863174
2021-08-18,12127.22,12165.91,12108.63,12138.17,7522845
2021-08-19,12138.6,12167.23,12032.44,12054.64,7527288
2021-08-20,12056.76,12107.32,12049.74,12085.6,7546654
2021-08-23,12086.17,12244.97,12086.17,12167.22,58377595
2021-08-24,12181.97,12255,12157.29,12199.46,51373179
2021-08-25,12202.41,12375.63,12202.41,12274.7,49448439
2021-08-26,12274.7,12352.76,12273.77,12317.06,30448764
2021-08-27,12317.63,12432.75,12306.43,12389.58,18599665
2021-08-30,12389.58,12477.01,12379.76,12463.67,30002391
2021-08-31,12463.67,12489.58,12177.31,12177.31,29640756
2021-09-01,12177.88,12379.87,12177.88,12302.26,29473443
2021-09-02,12304.59,12330.49,12248.92,12255.27,10322457
2021-09-03,12255.91,12366.03,12248.99,12313.36,39838085
2021-09-06,12313.54,12385.97,12292.83,12356.75,17675661
2021-09-07,12356.44,12440.64,12313.86,12341.58,22552972
2021-09-08,12341.58,12383.48,12299.51,12346.71,23896839
2021-09-09,12346.92,12430.31,12326.74,12430.31,26869073
2021-09-10,12430.31,12462.78,12371.6,12402.43,15087789
2021-09-13,12402.43,12458.43,12310.26,12327.58,16686891
2021-09-14,12329.85,12401.11,12266.79,12374.08,14107194
2021-09-15,12373.71,12455.37,12282.81,12288.12,24442961
2021-09-16,12290.95,12385.12,12262.9,12265.25,42189883
2021-09-17,12285.89,12334.23,12223.61,12315.77,335679083
2021-09-20,12315.77,12361.03,12144.4,12220.99,20178309
2021-09-21,12221.79,12372.75,12212.69,12356.9,12622663
2021-09-22,12356.9,12380.87,12284.74,12301.14,23458976
2021-09-23,12312.27,12428.64,12312.27,12395.28,19106529
2021-09-24,12395.28,12519.36,12394.68,12440.96,30055767
2021-09-27,12440.96,12545.24,12440.96,12510.26,24600278
2021-09-28,12512.93,12611.59,12485.38,12522.92,26263879
2021-09-29,12522.77,12629.19,12513.3,12615.46,11958294
2021-09-30,12615.46,12654.8,12583.96,12645.1,72121935
2021-10-01,12645.63,12674.79,12503.82,12633.19,48464084
2021-10-04,12633.59,12679.35,12590.58,12611.18,9207327
2021-10-05,12606.19,12677.8,12606.19,12613.43,34664447
2021-10-06,12613.43,12648.48,12611.97,12633.72,8705716
2021-10-07,12633.72,12761.43,12623.36,12743.6,36640045
2021-10-08,12743.6,12817.82,12743.6,12817.57,8834499
2021-10-11,12817.57,12884.78,12801.95,12801.95,21050922
2021-10-12,12802.48,12840.45,12738.3,12738.3,18120028
2021-10-13,12738.3,12795.73,12709.31,12745.39,7802209
2021-10-14,12745.39,12797.77,12710.64,12727.4,13898801
2021-10-15,12727.6,12782.72,12711.06,12711.06,18970394
2021-10-18,12712.66,12779.43,12662.67,12669.78,17064191
2021-10-19,12672.45,12702.81,12636.01,12668.55,24215692
2021-10-20,12668.55,12755.1,12668.55,12750.3,24233389
2021-10-21,12750.83,12860.81,12738.2,12751.15,20653580
2021-10-22,12750.98,12839.02,12743.47,12812.97,12592976
2021-10-25,12816.17,12905.78,12795.22,12807.55,32329604
2021-10-26,12807.4,12822.29,12730.39,12735.36,35265885
2021-10-27,12735.36,12827.1,12712.3,12748.97,43891847
2021-10-28,12755.92,12840.08,12751.97,12795.26,35723893
2021-10-29,12795.26,12835.7,12605.09,12605.09,47521292
2021-11-01,12605.49,12792.43,12605.49,12714.7,23068638
2021-11-02,12721.68,12778.95,12701.22,12726.37,28408624
2021-11-03,12726.37,12838.44,12726.37,12825.46,16428489
2021-11-04,12825.46,12941.62,12821.66,12884.3,17789461
2021-11-05,12884.59,12930.94,12874.81,12874.81,18360000
2021-11-08,12875.01,12924.21,12860.05,12860.05,35976470
2021-11-09,12862.82,12903.47,12817.3,12847.75,14419016
2021-11-10,12847.75,12875.89,12779.74,12779.74,30283209
2021-11-11,12780.03,12838.01,12772.51,12782.64,11117677
2021-11-12,12783.17,12853.01,12783.17,12833.4,17117019
2021-11-15,12833.4,12940.13,12832.89,12832.89,9850901
2021-11-16,12833.42,12936.8,12827.84,12828.21,10597888
2021-11-17,12835.16,12902.8,12763.4,12763.4,10809674
2021-11-18,12763.4,12827.55,12750.71,12752.02,15049051
2021-11-19,12752.55,12758.51,12519.16,12559.61,15153654
2021-11-22,12559.61,12721.36,12559.61,12623.61,16466521
2021-11-23,12627.07,12664.01,12453.79,12473.42,42391384
2021-11-24,12477.59,12591.59,12458.06,12536.25,10170802
2021-11-25,12540.24,12660.24,12529.69,12607.3,13315226
2021-11-26,12607.3,12608.03,12177.22,12177.22,18552197
2021-11-29,12175.91,12280.34,12050.09,12195.61,49765879
2021-12-02,12196.14,12332.88,12154.43,12207.91,28190438
2021-12-03,12207.71,12423.75,12207.71,12379.5,21378163
2021-12-06,12381.1,12514.8,12381.1,12448.01,10955484
2021-12-07,12439.03,12572.54,12439.03,12519.27,10239780
2021-12-08,12518.47,12712.15,12518.47,12598.44,15625648
2021-12-09,12609.57,12669.76,12563.47,12587.69,7187616
2021-12-10,12587.69,12655.31,12519.8,12531.45,12664062
2021-12-13,12531.45,12624.17,12405.31,12410.65,9793001
2021-12-14,12405.66,12480.82,12315.52,12316.84,12041036
2021-12-15,12317.04,12396.4,12184.49,12203.83,16240506
2021-12-16,12204.27,12453.34,12204.27,12402.76,27618670
2021-12-17,12408.73,12486.36,12341.47,12478.1,27872005
2021-12-20,12478.1,12478.77,12278.9,12390.61,9151236
2021-12-21,12390.61,12448.46,12349.32,12349.32,5251632
2021-12-22,12359.61,12485.34,12359.61,12478.43,14178488
2021-12-23,12486.53,12658.19,12486.53,12591.82,16681057
2021-12-27,12591.82,12826.32,12591.82,12808.74,11457306
2021-12-28,12810.67,13064.21,12810.67,13015.33,14202674
2021-12-29,13015.33,13123.31,13015.33,13068.03,11253280
2021-12-30,13068.03,13111.91,13016.58,13061.32,12198743
2022-01-03,13061.32,13117.05,13037.03,13057.22,10554390
2022-01-04,13057.22,13153.3,13056.51,13141.85,6713138
2022-01-05,13142.11,13245.64,13142.11,13187.28,11818395
2022-01-06,13187.28,13188.29,12986.45,13112.56,11772754
2022-01-07,13112.95,13219.29,13112.95,13156.95,8535607
2022-01-10,13157.14,13237.25,13157.14,13223.78,8923302
2022-01-11,13226.48,13319.52,13211.51,13274.84,16212438
2022-01-12,13274.67,13537.64,13271.77,13447.48,35660478
2022-01-13,13448.19,13569.46,13448.19,13455.47,46522564
2022-01-14,13455.47,13735.01,13453.05,13681.92,16663769
2022-01-17,13682.11,13921.2,13468.82,13481.57,26050876
2022-01-18,13481.57,13575.82,13279.05,13284.79,17048645
2022-01-19,13284.79,13285.5,13052.33,13128.23,27554327
2022-01-20,13128.48,13205.71,13048.5,13136.96,45766468
2022-01-21,13137.63,13145.05,12767.35,12838.37,36714908
2022-01-25,12838.11,12838.11,12377.08,12732.61,74204197
2022-01-26,12734.04,13111.41,12733.65,13018.82,27657778
2022-01-27,13018.65,13042.91,12864.38,13019.57,12840197
2022-01-28,13021.64,13185.22,13021.64,13100.12,16105960
2022-01-31,13101.09,13287.61,13101.09,13190.07,16734655
2022-02-01,13190.07,13452.04,13190.07,13412.72,20823727
2022-02-02,13412.91,13556.27,13412.91,13446.64,14530482
2022-02-03,13446.83,13570.38,13368.82,13396.47,35172437
2022-02-04,13396.86,13486.34,13380.65,13386.16,10160950
2022-02-07,13386.16,13479.79,13365.21,13376.56,22690884
2022-02-08,13375.52,13418.14,13357.61,13370.53,32283361
2022-02-09,13376.13,13486.27,13376.13,13397.25,40466368
2022-02-10,13398.29,13511.32,13398.29,13439.12,32535484
2022-02-11,13438.08,13438.08,13318.87,13373.88,12586993
2022-02-14,13373.37,13373.37,12924.27,13104.7,36613028
2022-02-15,13104.36,13407.12,13043.64,13386.43,21500108
2022-02-16,13387.47,13540.44,13321.69,13321.69,7755977
2022-02-17,13322.47,13439.64,13139.68,13139.68,8446427
2022-02-18,13141,13294.69,13141,13187.59,4174816
2022-02-21,13188.37,13239.75,12970,12977.85,14258133
2022-02-22,12977.33,13049.91,12631.83,13007.09,48199716
2022-02-23,13007.09,13227.45,13007.09,13202.52,56672377
2022-02-24,13200.96,13200.96,12522.74,12663.78,65518473
2022-02-25,12664.75,13028.31,12664.75,12891.69,32784547
2022-02-28,12890.39,12936.18,12644.18,12716.51,38767287
2022-03-01,12721.5,12820.51,12482.78,12482.78,54262879
2022-03-02,12482.78,12502.22,12082.88,12084.28,70480067
2022-03-03,12084.28,12414.51,12040.01,12040.01,27150402
2022-03-04,12040.01,12046.76,11369.3,11395.6,48365437
2022-03-07,11394.04,11394.04,10645.71,10964.17,42887885
2022-03-08,10964.88,11499.07,10915.76,11208.12,37913613
2022-03-09,11208.12,11985.98,11208.12,11982.26,41463300
2022-03-10,11984.39,12385.72,11909.07,11921.85,34575661
2022-03-11,11924.76,12206.67,11870.11,12075.13,25541354
2022-03-14,12076.3,12396.49,12076.3,12330.48,18735140
2022-03-15,12332.42,12343.3,12151.07,12317.26,11529537
2022-03-16,12317.84,12530.42,12317.84,12404.9,13097897
2022-03-17,12405.42,12575.04,12405.42,12480.13,17975005
2022-03-18,12480.13,12693.41,12480.13,12685.01,91060194
2022-03-21,12686.58,12791.07,12662.08,12690.95,28602736
2022-03-22,12691.34,12819.57,12691.34,12739.12,18464087
2022-03-23,12739.51,12801.94,12467.69,12467.69,31024799
2022-03-24,12471.1,12627.61,12426.36,12470.6,35095895
2022-03-25,12471.07,12557.77,12412.43,12412.43,22656757
2022-03-28,12424.93,12527.54,12424.93,12457.13,42060629
2022-03-29,12457.52,12819.99,12457.52,12768.6,23573086
2022-03-30,12768.6,13029.63,12717.12,12726.17,16787873
2022-03-31,12727.31,12859.97,12712.06,12712.06,15979897
2022-04-01,12712.06,12848.9,12691.36,12779.79,8553767
2022-04-04,12778.38,12918.67,12778.38,12848.36,13901316
2022-04-05,12848.55,12974.33,12814.66,12849.04,13969509
2022-04-06,12849.04,12900.29,12709.48,12726.48,12602207
2022-04-07,12727.07,12789.07,12603.13,12621.67,6169388
2022-04-08,12622.38,12784.22,12620.41,12715.96,7372806
2022-04-11,12716.2,12766.63,12676.85,12702.63,5659837
2022-04-12,12702.63,12715.43,12585.94,12618.36,11237652
2022-04-13,12618.53,12712.37,12618.53,12709.66,8137851
2022-04-14,12709.66,12863.58,12709.66,12845.83,8737553
2022-04-15,12845.83,13020.03,12845.83,13003.05,6413698
2022-04-18,13003.67,13086.51,13003.22,13068.6,11516857
2022-04-19,13068.6,13112.02,12974.88,12988.58,17677245
2022-04-20,12988.58,13067.75,12988.58,12995.05,16079490
2022-04-21,12995.24,13083.54,12995.24,13004.37,16492115
2022-04-26,13005.16,13005.16,12679.29,12679.29,23220803
2022-04-27,12686.76,12818.03,12686.76,12721.42,8694239
2022-04-28,12721.42,12896.87,12721.42,12769.93,13457279
2022-04-29,12769.93,12934.99,12701.09,12723.23,14979138
2022-05-02,12727.15,12809.47,12621.44,12626.94,8952680
2022-05-03,12629.3,12728.35,12565.21,12570.07,8343205
2022-05-04,12570.33,12643.26,12444.29,12445.7,12797891
2022-05-05,12445.7,12645.96,12422.52,12453.52,11644697
2022-05-06,12452.54,12455.59,12269.64,12269.64,19440111
2022-05-09,12271.6,12310.82,12153.83,12224.84,14106122
2022-05-10,12224.84,12351.41,12165.31,12188.03,29579263
2022-05-11,12190.91,12280.6,12156.07,12230.73,25030849
2022-05-12,12230.39,12289.6,11983.28,12062.72,19554351
2022-05-13,12063.31,12205.97,12032.38,12133.16,21436234
2022-05-16,12133.95,12249.72,12094.78,12098.92,10766437
2022-05-17,12098.92,12232.02,12034.79,12054.81,20715463
2022-05-18,12058.73,12172.94,12058.73,12093.12,13909460
2022-05-19,12094.06,12098.81,11917.36,11975.77,9873787
2022-05-20,11975.77,12088.28,11975.77,12045.95,12900190
2022-05-23,12046.15,12239.9,12046.15,12182.33,53092793
2022-05-24,12185.46,12315.47,12185.46,12253.17,31145445
2022-05-25,12253.51,12364.02,12204.61,12206.59,21641666
2022-05-26,12215.42,12357.96,12215.42,12323.91,19424592
2022-05-27,12325.75,12464.87,12325.75,12391.31,14447846
2022-05-30,12391.31,12495.99,12391.31,12460.05,12312594
2022-05-31,12460.57,12535.85,12459.02,12509.77,22488959
2022-06-02,12509.77,12526.86,12346.33,12380.64,17799033
2022-06-03,12381.03,12397.33,12250.46,12263.31,9525699
2022-06-06,12267.55,12384.05,12267.55,12368.4,4944266
2022-06-07,12368.4,12460.25,12368.4,12441.32,29249236
2022-06-08,12441.32,12513.73,12423.71,12455.69,7125466
2022-06-09,12456.21,12536.18,12453.34,12480,12690393
2022-06-10,12480,12514.08,12351.52,12354.35,13098363
2022-06-14,12354.09,12355.73,12037.29,12064.94,14378790
2022-06-15,12066.25,12274.14,12065.38,12075.98,49740493
2022-06-16,12075.98,12240.78,12065.95,12065.95,11659846
2022-06-17,12066.12,12178.91,12066.12,12142.91,23465684
2022-06-20,12142.91,12370.18,12142.91,12325.8,23900801
2022-06-21,12325.8,12420.53,12325.8,12377.09,7667838
2022-06-22,12379.03,12432.96,12264.38,12300.72,15239638
2022-06-23,12300.72,12363.33,12235.77,12251.33,11088480
2022-06-24,12260.79,12472.48,12260.79,12432.8,19288855
2022-06-27,12432.8,12606.39,12432.8,12537.44,21282231
2022-06-28,12537.44,12616.65,12537.44,12570.66,32743474
2022-06-29,12571.18,12596.12,12516.82,12516.82,10552910
2022-06-30,12519.51,12549.65,12294.26,12294.26,18690554
2022-07-01,12298.29,12429.75,12298.29,12375.32,14369968
2022-07-04,12376.07,12488.56,12353.88,12368.83,47174940
2022-07-05,12369.54,12462.65,12206.51,12209.92,57263597
2022-07-06,12210.39,12359.83,12210.39,12286.03,21951255
2022-07-07,12292.25,12382.44,12283.05,12299.42,25134376
2022-07-08,12300.13,12316.13,12220.45,12252.06,21945028
2022-07-11,12252.06,12259.5,12170.3,12188.84,16014977
2022-07-12,12188.84,12261.14,12167.48,12194.99,33129058
2022-07-13,12194.99,12236.09,12021.99,12021.99,19100640
2022-07-14,12022.69,12125.63,11914.95,11918.04,33159549
2022-07-15,11918.04,12082.04,11917.86,12033.4,36952289
2022-07-18,12034.38,12166.01,12034.38,12111.89,17793272
2022-07-19,12111.89,12168.68,12035.9,12073.84,16223666
2022-07-20,12072.54,12146.72,12072.54,12091.49,21573067
2022-07-21,12091.49,12192.96,12091.32,12151.07,14407258
2022-07-22,12151.07,12245.02,12131.94,12229.55,17626217
2022-07-25,12229.72,12260.33,12193.91,12251.73,15864526
2022-07-26,12251.73,12333.4,12244.4,12244.4,17813271
2022-07-27,12256.83,12455.34,12256.83,12384.02,43224011
2022-07-28,12384.77,12580.55,12384.46,12487.48,55372757
2022-07-29,12487.48,12554.4,12448.35,12460.07,15586608
2022-08-01,12460.07,12552.39,12460.07,12528.55,26549342
2022-08-02,12528.81,12565.44,12434.09,12444.99,16893888
2022-08-03,12444.99,12511.86,12444.99,12476.59,12699301
2022-08-04,12484.05,12599.55,12479.57,12563.31,16220394
2022-08-05,12563.31,12643.09,12561.48,12577.79,11534580
2022-08-08,12577.79,12630.96,12560.15,12579.95,29242721
2022-08-09,12579.95,12626.58,12575.82,12588.91,26692476
2022-08-10,12588.91,12608.69,12383.42,12424.57,23935548
2022-08-11,12425.5,12599.24,12425.5,12570.35,17688642
2022-08-12,12570.35,12647.15,12568.22,12631.92,14868904
2022-08-16,12631.92,12690.98,12631.92,12648.65,12301546
2022-08-17,12648.65,12691.67,12574.19,12583.24,12892497
2022-08-18,12583.24,12687.83,12573.98,12676.95,3813276
2022-08-19,12677.32,12705.38,12604.81,12647.66,3323767
2022-08-22,12647.4,12656.16,12455.03,12457.73,9671621
2022-08-23,12457.73,12527.65,12345.45,12345.45,13543964
2022-08-24,12345.45,12414.54,12289.07,12306.58,6886740
2022-08-25,12308.01,12376.55,12293.9,12297.24,6815019
2022-08-26,12297.24,12385.71,12297.24,12337.04,4970873
2022-08-29,12341.4,12341.99,12171.67,12190.46,4099000
2022-08-30,12192.79,12258.35,12181.61,12184.82,10582032
2022-08-31,12185.34,12247.5,12058.08,12058.08,18962988
2022-09-01,12058.55,12073.74,11867.68,11867.68,15938068
2022-09-02,11867.3,11940.92,11813.07,11838.41,18876137
2022-09-05,11838.67,11999.57,11838.67,11993.36,3731775
2022-09-06,11993.36,12132.56,11993.36,12055.22,10126566
2022-09-07,12055.22,12080.68,11928.73,11928.73,8616737
2022-09-08,11929.12,12032.87,11885.31,11894.18,16539747
2022-09-09,11894.52,11986.2,11823.9,11876.73,10472622
2022-09-12,11878.13,11943.02,11849.16,11881.08,24921130
2022-09-13,11880.56,11944.58,11876.27,11924.88,29350984
2022-09-14,11925.08,11926.08,11836.38,11836.38,26281103
2022-09-15,11836.38,11890.93,11805.5,11805.5,28180309
2022-09-16,11805.5,11890.96,11710.82,11753.71,24001014
2022-09-19,11754.06,11798.62,11444.88,11444.88,18140640
2022-09-20,11446.03,11652.65,11445.47,11472.45,5687660
2022-09-21,11472.45,11546.81,11278.82,11293.35,21730007
2022-09-22,11294.96,11353.16,11182.74,11185.17,13089425
2022-09-23,11184.94,11205.83,10898.37,10898.37,12054759
2022-09-26,10897.87,10974.56,10612.2,10622.15,36306261
2022-09-27,10622.15,10860.2,10622.15,10773.48,32595041
2022-09-28,10773.85,10808.53,10606.46,10669.33,87024639
2022-09-29,10669.52,10831.74,10549.44,10549.44,15175384
2022-09-30,10549.44,10675.55,10549.44,10639.41,14469927
2022-10-03,10639.41,10811.71,10639.24,10803.16,59053656
2022-10-04,10805.55,11004.93,10805.55,10994.22,15952457
2022-10-05,10994.39,11108.82,10958.97,10966.71,16618070
2022-10-06,10967.17,11129.68,10943.69,10943.69,6842717
2022-10-07,10944.46,11014.14,10906.18,10908.72,8161091
2022-10-10,10907.95,10987.76,10807.51,10865.61,10503940
2022-10-11,10865.61,10909.44,10643.93,10664.99,5387953
2022-10-12,10664.99,10756.85,10602.4,10644.37,10698365
2022-10-13,10647.81,10701.16,10480.53,10546.34,9134229
2022-10-14,10544.61,10769.65,10544.61,10670.83,7950456
2022-10-17,10671.21,10856.85,10671.21,10786.7,4383212
2022-10-18,10786.89,11015.05,10786.89,10953.44,16465351
2022-10-19,10958.77,11033.82,10797.35,10803.07,6165295
2022-10-20,10804.98,10892.6,10804.98,10845.05,5392393
2022-10-21,10845.05,10905.47,10843.43,10875.61,3945456
2022-10-24,10876.89,10970.54,10824.94,10827.84,6402430
2022-10-25,10827.84,10887.05,10826.26,10879.55,5483275
2022-10-26,10883.37,10933.8,10805.82,10805.82,9750253
2022-10-27,10809.64,10871.39,10799.38,10799.78,9003100
2022-10-28,10802.45,10926.26,10802.45,10835.92,15155043
2022-10-31,10837.27,10965.94,10802.67,10802.67,31843925
2022-11-01,10800.94,10914.37,10800.94,10834.9,7808482
2022-11-02,10835.59,10926.28,10835.59,10875.83,9283674
2022-11-03,10877.37,10898.66,10817.43,10829.82,22559454
2022-11-04,10830.01,10913.51,10830.01,10890.38,9568170
2022-11-07,10891.66,11087.9,10891.66,11023.13,11761710
2022-11-08,11023.39,11233.07,11023.39,11233.07,14392841
2022-11-09,11234.35,11289.52,11167.68,11257.25,8832257
2022-11-10,11257.25,11397.81,11256.26,11397.81,16310864
2022-11-11,11398.32,11567.24,11398.32,11509.09,9713440
2022-11-14,11509.09,11646.81,11480.06,11625.07,13519049
2022-11-15,11625.58,11679.25,11568.49,11656.53,10680616
2022-11-16,11659.4,11813.31,11611.02,11651.83,17794481
2022-11-17,11652.2,11780.59,11652.2,11718.48,11588912
2022-11-18,11719.71,11770.75,11667.65,11681.25,6360199
2022-11-21,11682.27,11760.76,11665.17,11690.03,6355828
2022-11-22,11690.54,11733.16,11522.4,11559.06,5591905
2022-11-23,11559.06,11627.8,11539.35,11563.5,4994428
2022-11-24,11563.5,11619.83,11553.52,11575.78,13195112
2022-11-25,11576.47,11659.3,11569.94,11569.94,13719358
2022-11-28,11570.27,11607.11,11508.1,11530.21,13101886
2022-11-29,11533.08,11730.66,11533.08,11730.66,50817126
2022-12-02,11730.4,11952.05,11729.52,11924.7,203072556
2022-12-05,11927.57,12148.21,11914.62,12119.15,28821942
2022-12-06,12119.61,12315.5,12119.61,12306.27,27253189
2022-12-07,12308.18,12345.76,12163.24,12228.85,23695738
2022-12-08,12228.85,12298.6,12142.76,12152.46,20416799
2022-12-09,12153.79,12254.59,12153.6,12252.98,11995120
2022-12-12,12254.26,12276.54,12184.38,12206.4,24783367
2022-12-13,12207.75,12221.85,12077.77,12107.95,37268717
2022-12-14,12108.18,12120.1,11931.6,11931.6,203188694
2022-12-15,11934.42,11977.92,11883.69,11914.53,49288922
2022-12-16,11914.99,11975.46,11896.86,11962.97,22325765
2022-12-19,11960.88,12151.16,11952.68,12100.72,19784674
2022-12-20,12100.2,12199.83,12053.64,12199.83,65663037
2022-12-21,12199.83,12295.1,12189.81,12261.02,17303331
2022-12-22,12263.23,12276.78,12161.13,12162.53,10026871
2022-12-23,12163.05,12213.35,12121.09,12147.12,14712413
2022-12-27,12149.27,12204.86,12139.93,12182.86,24074384
2022-12-28,12182.86,12182.86,11729.05,11729.05,230837574
2022-12-29,11732.03,11778,11602.59,11616.55,83005925
2022-12-30,11617.99,11689.24,11617.99,11663.53,37131623
2023-01-03,11664.48,12041.42,11640.4,12013.54,77854744
2023-01-04,12012.83,12101.44,12010.99,12065.04,24379632
2023-01-05,12065.38,12177.77,12065.38,12169.44,16236633
2023-01-06,12174.88,12190.09,12106.5,12135.06,16300888
2023-01-09,12136.23,12286.92,12135.35,12286.92,15394212
2023-01-10,12286.92,12306.26,12242.44,12244.17,13380067
2023-01-11,12243.98,12351.63,12243.98,12331.86,24992550
2023-01-12,12331.86,12420.95,12329.39,12356.03,19230697
2023-01-13,12356.84,12381.99,12199.48,12227.35,15387391
2023-01-16,12228.49,12294.87,11970.98,11970.98,12607448
2023-01-17,11975.06,12128.22,11959.91,11959.91,14821715
2023-01-18,11959.91,12139.77,11959.91,12077.21,8386434
2023-01-19,12077.4,12096.75,12043.24,12090.52,7054263
2023-01-20,12090.52,12123.96,12071.53,12075.72,23881110
2023-01-23,12075.72,12183.35,12075.72,12179.49,11843377
2023-01-25,12179.49,12215.79,12163.16,12182.86,8011718
2023-01-26,12183.06,12249.84,12183.06,12228.21,7928965
2023-01-27,12231.14,12249.61,12166.22,12185.79,34596550
2023-01-30,12185.56,12208.91,12062.23,12123.71,15714235
2023-01-31,12125.07,12206.51,12125.07,12139.42,27406282
2023-02-01,12139.59,12222.55,12139.59,12168.16,19075448
2023-02-02,12168.16,12274.73,12168.16,12260.18,20207147
2023-02-03,12260.18,12299.8,12260.18,12275.89,16246526
2023-02-06,12277.46,12336.22,12277.46,12284.63,23451487
2023-02-07,12284.89,12397.01,12284.89,12339.29,27938709
2023-02-08,12339.12,12368.3,12221.45,12244.99,48117599
2023-02-09,12246.07,12277.16,12189.37,12230.72,44873637
2023-02-10,12230.72,12287.56,12230.66,12251.01,27021833
2023-02-13,12251.79,12336.14,12251.79,12336.14,27542198
2023-02-14,12336.4,12363.55,12284.39,12284.39,10037719
2023-02-15,12285.43,12403.57,12285.43,12386.34,10777990
2023-02-16,12386.34,12440.31,12349.07,12364.21,9582995
2023-02-17,12365.78,12393.83,12312.88,12317.06,8622987
2023-02-20,12317.06,12378.6,12317.06,12354.51,5798104
2023-02-21,12354.98,12405.38,12333.35,12346.62,5090015
2023-02-22,12346.62,12386.32,12260.4,12283.63,14845614
2023-02-23,12283.63,12342.42,12283.63,12335.78,28858827
2023-02-24,12336.01,12374.2,12317.12,12323.74,5138174
2023-02-27,12334.47,12383.29,12306.54,12307.51,13280080
2023-02-28,12307.98,12339.82,12283.15,12310.44,50590167
2023-03-01,12315.32,12352.59,12308.06,12314.14,22735011
2023-03-02,12319.99,12393.6,12319.73,12367.14,18725591
2023-03-03,12367.66,12424.53,12365.09,12393.06,10400394
2023-03-06,12393.25,12484.34,12393.25,12482.55,14765830
2023-03-07,12482.75,12505.81,12413.56,12432.08,17769105
2023-03-08,12433.71,12441.62,12344.08,12411.1,21478353
2023-03-09,12411.27,12513.67,12411.27,12472.32,27573537
2023-03-10,12473.36,12497.39,12354.76,12354.76,11496015
2023-03-13,12354.93,12400.31,12210.18,12255.19,18615258
2023-03-14,12255.19,12425.86,12223.94,12421.84,26957315
2023-03-15,12421.84,12511.04,12199.2,12215.86,29856409
2023-03-16,12216.57,12339.72,12190.82,12190.82,28341893
2023-03-17,12192.98,12323.09,12192.17,12227.12,27145075
2023-03-20,12227.45,12250.92,12053.59,12053.59,23253139
2023-03-21,12053.59,12155.74,12053.59,12086.31,21818190
2023-03-22,12086.31,12132.93,11994.29,12042.03,30489167
2023-03-23,12051.3,12128.76,12051.3,12082.45,13334156
2023-03-24,12082.45,12141.54,11948.74,11989.9,17174745
2023-03-27,11989.9,12113.05,11989.74,12095.63,9199419
2023-03-28,12095.86,12158.92,12095.86,12137.95,30479332
2023-03-29,12137.79,12156.18,12028.57,12053.45,29474413
2023-03-30,12053.45,12097.38,12007.81,12041.5,17563867
2023-03-31,12043.28,12143.54,12042.15,12111.5,9397387
2023-04-03,12111.5,12247.91,12111.5,12232.26,14733632
2023-04-04,12234.9,12306.81,12232.26,12293.6,17330751
2023-04-05,12295.88,12366.44,12295.86,12334.75,26494083
2023-04-06,12334.75,12386.61,12324.52,12332.67,10211334
2023-04-07,12335.32,12404.38,12335.32,12363.4,7362365
2023-04-10,12363.59,12437.15,12363.36,12425.29,7547116
2023-04-11,12425.52,12460.17,12411.7,12446.02,10714073
2023-04-12,12446.25,12471.23,12402.83,12434.43,10179063
2023-04-13,12434.81,12477.05,12434.56,12459.85,2107971
2023-04-18,12462.34,12519.69,12462.34,12497.96,14092145
2023-04-19,12497.96,12526.91,12464.39,12467.08,9510197
2023-04-20,12467.08,12494.15,12395.67,12425.83,15996901
2023-04-21,12426.57,12437.94,12380.06,12396.7,7391360
2023-04-24,12396.7,12445.59,12396.7,12438.71,11608744
2023-04-25,12438.71,12450.96,12400.73,12450.96,21966914
2023-04-26,12452.49,12459.47,12369.63,12380.17,15180924
2023-04-27,12388.11,12423.43,12317.03,12318.55,10279129
2023-04-28,12318.55,12360.52,12267.59,12267.59,6717615
2023-05-02,12267.04,12415.65,12266.15,12298.69,8638594
2023-05-03,12298.85,12356.86,12229.69,12247.86,10461064
2023-05-04,12247.86,12265.7,12158.11,12158.77,18874762
2023-05-05,12158.77,12205.41,12157.1,12185.92,19089163
2023-05-08,12186.18,12321.81,12186.18,12228.71,7340366
2023-05-09,12228.71,12271.32,12170.04,12181.07,9123043
2023-05-10,12181.07,12232.16,12168.72,12176.46,21859623
2023-05-11,12176.92,12215.34,12136.91,12136.91,20327327
2023-05-12,12137.28,12177.81,12015.87,12039.62,15590569
2023-05-15,12039.62,12081.69,12012.35,12039.54,22732655
2023-05-16,12044.84,12147.52,12044.58,12147.52,15557019
2023-05-17,12149.43,12237.86,12135.22,12235.98,7591072
2023-05-18,12234.96,12269.11,12221.18,12248.65,8400149
2023-05-19,12248.65,12298.87,12247.5,12290.04,8924921
2023-05-22,12290.99,12325.46,12265.17,12277.34,7964046
2023-05-23,12277.34,12336.26,12268.79,12312.87,13339752
2023-05-24,12312.87,12328.11,12241.8,12266.61,7863466
2023-05-25,12266.61,12278.65,12171.07,12183.68,8681334
2023-05-26,12184.63,12294.41,12169.07,12289.3,12089903
2023-05-29,12289.48,12332.23,12274.89,12297.28,4256000
2023-05-30,12297.78,12316.38,12242.75,12285.1,13783294
2023-05-31,12285.35,12328.55,12225.8,12229.51,28735038
2023-06-02,12229.51,12279.52,12133.87,12133.87,12237114
2023-06-06,12135.47,12195.28,12135.47,12163.01,17849808
2023-06-07,12162.83,12215.43,12162.83,12178.04,21290126
2023-06-08,12178.5,12269.12,12178.5,12249.96,12070883
2023-06-09,12250.47,12288.63,12231.52,12251.01,11428736
2023-06-12,12255.29,12292.36,12171.59,12187.24,11497979
2023-06-13,12187.24,12210.84,11994.16,12006.24,34633741
2023-06-14,12006.24,12072.79,11992.05,12049.05,14867630
2023-06-15,12049.05,12108.89,12030.89,12045.19,10279449
2023-06-16,12044.17,12266.68,12044.17,12266.68,62614996
2023-06-19,12266.68,12349.67,12244.34,12349.67,8567018
2023-06-20,12350.12,12359.94,12256.35,12275.79,6224342
2023-06-21,12276.47,12305.65,12205.72,12205.72,18109557
2023-06-22,12206.62,12255.83,12109.19,12109.19,2342149
2023-06-23,12109.19,12109.19,11899.81,11998.9,15988907
2023-06-26,11998.72,12050.05,11951.93,11956.95,10132729
2023-06-27,11958.46,12130.91,11955.33,12089.9,19392519
2023-06-28,12089.9,12301.57,12089.14,12283.73,19835125
2023-06-29,12284.18,12620.71,12282.94,12568.33,26240670
2023-06-30,12568.33,12696.13,12452,12483.34,55411704
2023-07-03,12485.8,12597.65,12485.62,12542.09,28264980
2023-07-04,12542.58,12592.34,12529.86,12560.63,16671698
2023-07-05,12560.63,12840.2,12519.04,12834.76,62251076
2023-07-06,12834.76,12949.29,12644.27,12659.58,47546774
2023-07-07,12664.8,12773.22,12639.57,12639.57,27189010
2023-07-10,12642.44,12700.54,12571.92,12617.01,34672475
2023-07-11,12616.25,12856.14,12616.25,12814.18,22012762
2023-07-12,12815.3,13200.14,12815.3,12997.2,26591383
2023-07-13,12996.9,13186.3,12964.56,12964.56,48343852
2023-07-14,12964.56,13081.53,12964.56,13061.38,12445511
2023-07-17,13061.52,13123.34,13061.52,13081.16,19542583
2023-07-18,13081.3,13165.15,13081.3,13156.96,27465201
2023-07-19,13157.37,13241.51,13150.09,13219.32,31936542
2023-07-20,13220.41,13318.96,13220.41,13288.96,29853772
2023-07-21,13288.66,13314.54,13223.17,13230.24,19032705
2023-07-24,13230.24,13256.87,13090.04,13118.39,27051004
2023-07-25,13118.25,13183.95,13036.17,13183.95,20351930
2023-07-26,13184.4,13198.11,13116.79,13123.85,19014939
2023-07-27,13123.99,13262.07,13123.99,13229.13,48988723
2023-07-28,13229.13,13248.89,13188.01,13244.23,36303335
2023-07-31,13244.54,13358.46,13227.1,13227.1,22724646
2023-08-01,13229.8,13373.91,13229.8,13373.91,19290211
2023-08-02,13374.48,13392.5,13297.44,13333.96,15280746
2023-08-03,13333.69,13349.12,13077.47,13133.79,20364068
2023-08-04,13134.93,13178.29,13076.78,13111.25,12533117
2023-08-07,13111.44,13130.29,13083.75,13126.15,9125255
2023-08-08,13126.42,13178.69,13062.77,13079.92,15645427
2023-08-09,13080.29,13121.16,13000.36,13000.36,33850764
2023-08-10,13001.04,13058.08,13001.04,13039.5,19600550
2023-08-11,13039.5,13093.82,13034.68,13072.33,9388427
2023-08-14,13073.47,13098.56,13054.02,13067.87,9939089
2023-08-16,13067.87,13096.87,12949.42,12983.12,21516236
2023-08-17,12983.8,12996.2,12817.55,12833.57,17239073
2023-08-18,12837.47,12848.33,12688.67,12716.35,23542619
2023-08-21,12716.72,12910.1,12685.43,12891.69,24036578
2023-08-22,12899.3,12993.85,12899.3,12930.06,13748706
2023-08-23,12930.37,13064.76,12930.37,13012.7,16915094
2023-08-24,13012.51,13142.77,13012.51,13097.05,13829415
2023-08-25,13097.05,13131.91,13026.12,13026.12,10825341
2023-08-28,13027.64,13120.99,13027.64,13104.8,11179394
2023-08-29,13105.02,13202.21,13105.02,13201.09,19462760
2023-08-30,13206.53,13268.13,13205.03,13257.6,24480278
2023-08-31,13259.16,13313.84,13240.49,13256.21,25531895
2023-09-01,13256.21,13329.58,13256.21,13285.48,16712105
2023-09-04,13285.07,13355.24,13281.09,13354.11,23208515
2023-09-05,13354.11,13361.73,13166.33,13214.22,35144802
2023-09-06,13214.22,13476.21,13204.16,13476.21,72179397
2023-09-07,13476.21,13717.47,13430.43,13661.42,110332843
2023-09-08,13660.64,13800.96,13651.8,13800.96,31188317
2023-09-11,13801.31,13993.31,13796.35,13987.44,34502133
2023-09-12,13987.8,14119.2,13987.8,14094.91,22542030
2023-09-13,14095.13,14149.29,14085.78,14089.54,29443428
2023-09-14,14087.34,14174.61,14087.06,14136.06,44634695
2023-09-15,14136.06,14255.21,14028.6,14133.31,48067006
2023-09-18,14133.31,14205.24,14111.26,14178.66,48641356
2023-09-19,14178.89,14324.56,14163.42,14322.77,36906974
2023-09-20,14322.77,14510.2,14317.97,14466.1,98227284
2023-09-21,14465.64,14501.23,14374.42,14378.45,34016375
2023-09-22,14378.08,14417.51,14354.14,14413.59,51739290
2023-09-25,14414.33,14447.75,14400.94,14435.35,37605804
2023-09-26,14436.27,14438.8,14238.18,14244.72,41964442
2023-09-27,14245.41,14251.55,14003.9,14109.9,64189618
2023-09-28,14110.13,14257.02,14110.13,14214.4,40721760
2023-09-29,14214.85,14492.2,14214.85,14337.52,87051567
2023-10-02,14337.75,14456.38,14337.75,14368.36,58118711
2023-10-03,14368.36,14388.19,14284.42,14359.46,36424974
2023-10-04,14359.46,14361.28,14128.4,14128.4,33404367
2023-10-05,14128.85,14253.9,14038.71,14040.13,32639516
2023-10-06,14040.13,14158.14,13991.98,14023.21,33887702
2023-10-09,14023.44,14099.72,13896.56,13896.56,21272497
2023-10-10,13896.79,14124,13896.79,14085.09,33560506
2023-10-11,14085.26,14228.81,14085.26,14204.86,12773138
2023-10-12,14205.85,14307.44,14205.85,14261.13,34897887
2023-10-13,14261.3,14319.24,14244.86,14277.69,17385122
2023-10-16,14281.01,14309.85,14130.19,14192.56,16497353
2023-10-17,14197.9,14241.45,14116.85,14117.46,9786587
2023-10-18,14117.46,14216.79,14116.72,14190.12,40520955
2023-10-19,14192.37,14258.97,14168.77,14168.77,25213182
2023-10-20,14168.4,14184.98,13994.21,13994.21,18897074
2023-10-23,13994.58,14073.25,13994.58,14039.47,29603703
2023-10-24,14040.87,14197.11,14040.87,14175.64,59311819
2023-10-25,14179.62,14221.37,14142.47,14211.21,54860499
2023-10-26,14211.44,14239.96,14181.94,14217.14,20578780
2023-10-27,14217.14,14267.44,14217.14,14257.84,22034000
2023-10-30,14257.84,14311.45,14245.52,14281.45,13483416
2023-10-31,14282.6,14302.83,14177.4,14218.42,24559724
2023-11-01,14219.75,14245.03,14129.68,14170.24,30236088
2023-11-02,14172.08,14339.39,14172.08,14313.21,30092057
2023-11-03,14313.21,14520.68,14313.21,14464.8,53338859
2023-11-06,14465.91,14634.66,14465.91,14576.97,20408608
2023-11-07,14578.63,14687.79,14578.63,14635.77,16714595
2023-11-08,14636,14661.38,14529.97,14542.76,10902615
2023-11-09,14542.76,14590.51,14528.99,14534.53,12031193
2023-11-10,14539.84,14571.51,14464.25,14532.12,14789884
2023-11-13,14532.12,14622.84,14532.12,14616.64,12521930
2023-11-14,14615.98,14677.61,14608.73,14664.16,17943893
2023-11-15,14664.9,14774.36,14651.26,14651.26,36737508
2023-11-16,14651.76,14723.42,14651.76,14699.82,10660163
2023-11-17,14700.18,14726.59,14678.27,14692.8,12646703
2023-11-20,14694.91,14727.62,14661.61,14661.61,15504461
2023-11-21,14661.94,14750.56,14661.94,14736.56,15572413
2023-11-22,14736.56,14773.25,14730.8,14730.8,16752066
2023-11-23,14730.57,14772.66,14683.53,14690.64,16017496
2023-11-24,14691.75,14740.88,14689.49,14690.3,20553398
2023-11-27,14689.64,14734.03,14662.83,14665.6,14564489
2023-11-28,14665.6,14723.7,14654.05,14687.5,20138611
2023-11-29,14687.04,14830.01,14687.04,14712.11,56852363
2023-12-04,14712.11,14879.54,14712.11,14776.31,14113786
2023-12-05,14776.14,14868.24,14776.14,14833.18,57618454
2023-12-06,14833.92,14912.62,14784.43,14820.81,57301827
2023-12-07,14821.5,14947.74,14821.5,14832.83,63032728
2023-12-08,14834.74,15033.96,14834.74,15033.96,25463643
2023-12-11,15033.96,15125.58,15002.39,15079.01,45769005
2023-12-12,15079.47,15153.96,15043.73,15141.12,45119913
2023-12-13,15141.57,15195.61,15136.77,15191.31,39681487
2023-12-14,15191.68,15298.8,15191.68,15284.66,22278605
2023-12-15,15286.52,15420.98,15286.52,15409.17,27955205
2023-12-18,15409.63,15479.32,15392.61,15472.07,41975624
2023-12-19,15471.84,15531.23,15434.45,15531.23,40894235
2023-12-20,15531.23,15556.13,15383.37,15396.21,29045631
2023-12-21,15396.21,15406.06,15103.37,15172.05,36330722
2023-12-22,15173.85,15293.14,15172.36,15285.36,14021716
2023-12-27,15285.53,15341.36,15260.98,15315.66,13936737
2023-12-28,15315.98,15335.98,15232.17,15285.85,21047473
2023-12-29,15292.59,15389.4,15279.19,15371.11,16225550
2024-01-03,15371.11,15416.94,15231.29,15231.29,13068871
2024-01-04,15233.54,15360.27,15233.01,15355.08,11392580
2024-01-05,15355.08,15369.45,15283.18,15338.36,17713612
2024-01-08,15338.36,15490.49,15337.69,15468.65,19998366
2024-01-09,15468.82,15630.26,15468.82,15610.27,39520318
2024-01-10,15610.27,15742.86,15610.27,15682.37,9869083
2024-01-11,15682.37,15765.89,15682.37,15732.52,24929323
2024-01-12,15732.52,15826.63,15732.52,15776.45,21423736
2024-01-15,15777.16,15811.62,15720.19,15803.32,19626615
2024-01-16,15806.11,15835.32,15737.85,15780.71,18815650
2024-01-17,15780.54,15795.47,15563.64,15563.64,22508696
2024-01-18,15563.64,15601.17,15516.73,15555.4,9480250
2024-01-19,15555.4,15650.87,15555.4,15617.64,5435766
2024-01-22,15620.37,15695.61,15489.51,15492.47,15862741
2024-01-23,15492.64,15505.21,15152.35,15234.98,33903361
2024-01-25,15235.15,15294.62,15100.59,15138.28,12874513
2024-01-26,15138.28,15252.6,15126.22,15126.22,15221142
2024-01-29,15126.59,15287.03,15126.59,15141.09,16441450
2024-01-30,15139.16,15407.77,15139.16,15376.62,66796048
2024-01-31,15378.55,15512.12,15378.55,15512.12,9929914
2024-02-01,15512.29,15666.9,15484.7,15621.43,17718251
2024-02-02,15625.8,15748.1,15625.8,15640.73,23406411
2024-02-05,15640.73,15775.69,15640.73,15697.3,12049377
2024-02-06,15697.3,15742.03,15658.51,15694.24,13170123
2024-02-07,15693.87,15739.53,15677.13,15726.44,91267223
2024-02-08,15728.18,15777.25,15721.62,15721.62,9824212
2024-02-09,15721.25,15781.67,15644.14,15695.88,11366569
2024-02-12,15696.05,15762.63,15696.05,15741.87,12240733
2024-02-13,15741.7,15764.03,15675.54,15675.54,15524971
2024-02-14,15675.54,15723.1,15658.4,15693.33,4379310
2024-02-15,15693.33,15800.59,15653.68,15657.02,10888191
2024-02-16,15657.39,15794.07,15653.3,15718.39,9965931
2024-02-19,15718.76,15880.46,15718.76,15790.52,16841436
2024-02-20,15790.52,15843.68,15715.6,15715.6,12338009
2024-02-21,15714.85,15896.61,15714.85,15888.48,11878204
2024-02-22,15888.48,16051.12,15885.96,16013.66,16831435
2024-02-23,16013.66,16063.56,15888.28,15926.46,11994087
2024-02-26,15927.04,16064.08,15926.79,16011.7,9334192
2024-02-27,16011.7,16081.2,15818.35,15818.35,15767097
2024-02-28,15818.18,15935.61,15817.62,15874.35,10862600
2024-02-29,15878.22,15969.43,15842.57,15891.07,37201777
2024-03-01,15891.07,16020.75,15887.66,16009.52,12932419
2024-03-04,16009.52,16167.37,15984.36,16129.36,24741030
2024-03-05,16129.86,16261.15,16129.09,16204.68,28600579
2024-03-06,16206.1,16256.89,16171.17,16239.24,17789948
2024-03-07,16239.24,16285.83,16211.87,16228.56,17821451
2024-03-08,16230.43,16304.92,16230.43,16298.59,17319456
2024-03-11,16299.71,16351.03,16189.54,16241.58,19166660
2024-03-12,16242.95,16276.29,16203.32,16232.1,17785107
2024-03-13,16231.6,16283.22,16203.45,16230.92,7596680
2024-03-14,16230.92,16304.34,16230.92,16295.44,8963081
2024-03-15,16295.07,16374.9,16242.33,16246.54,37261613
2024-03-18,16246.37,16373.28,16246.37,16347.25,10399935
2024-03-19,16347.25,16391.12,16343.97,16369.18,18456002
2024-03-20,16369.91,16504.17,16368.11,16481.29,50994160
2024-03-21,16482.04,16620.93,16482.04,16601.85,44272437
2024-03-22,16602.24,16796.57,16571.47,16754.73,25367661
2024-03-25,16754.9,16796.24,16662.76,16702.44,21819960
2024-03-26,16702.44,16815.52,16702.44,16781.47,21159584
2024-03-27,16781.47,16848.77,16781.47,16830.02,11555934
2024-03-28,16829.85,16932.07,16822.88,16928.98,15380596
2024-03-29,16928.81,17046.87,16916.35,17025.61,11203039
2024-04-01,17025.44,17089.36,17000.26,17027.05,9522999
2024-04-02,17027.05,17067.78,17001.7,17022.84,19658224
2024-04-03,17023.35,17069.71,16992.08,17044.36,14167767
2024-04-04,17044.36,17147.84,17044.36,17072.07,17977950
2024-04-05,17072.07,17195.67,17069.51,17152.91,20980715
2024-04-08,17152.91,17336.15,17152.39,17251.45,18636007
2024-04-09,17251.45,17317.06,17197.35,17209.48,16276486
2024-04-10,17209.48,17306.31,17169.96,17199.85,12035134
2024-04-11,17200.52,17263,16857.04,17013.16,17907426
2024-04-12,17016.32,17084.69,16872.21,16882.42,119556694
2024-04-15,16882.89,16962.93,16727.93,16908.2,18204588
2024-04-16,16908.2,16950.09,16731.74,16811.2,14909940
2024-04-17,16810.19,16984.9,16810.19,16919.27,25319877
2024-04-18,16920.75,16991.14,16883.08,16883.08,6045232
2024-04-19,16882.41,16945.28,16837.68,16838.36,12671592
2024-04-22,16842.73,16945.44,16842.73,16879.46,9123862
2024-04-23,16879.46,16925.96,16860.43,16864.29,9325900
2024-04-24,16864.29,17041.05,16864.29,16947.98,37841993
2024-04-25,16975.08,17064.36,16953.04,16971.24,13465518
2024-04-26,16971.58,17042.61,16946.87,16992.22,10025471
2024-04-29,16992.22,17150.72,16992.22,17120.96,17605554
2024-04-30,17121.32,17263.84,17060.94,17060.94,26335431
2024-05-02,17061.67,17270.44,17060.62,17220.62,12250918
2024-05-07,17220.62,17312.33,17210.78,17244.57,15954786
2024-05-08,17244.57,17260.61,17158.83,17161.64,20220326
2024-05-09,17161.64,17250.59,17157.69,17244.72,16132275
2024-05-10,17244.72,17320.51,17220.64,17292.08,19925989
2024-05-13,17292.08,17383.51,17278.97,17316.45,30988704
2024-05-14,17316.62,17330.95,17173.98,17290.47,54677940
2024-05-15,17290.47,17399.16,17241.02,17291.92,51473137
2024-05-16,17295.08,17326.52,17117.62,17190.17,28392949
2024-05-17,17191.68,17392.78,17191.68,17362.79,14843019
2024-05-20,17362.79,17608.86,17362.79,17495.92,31980866
2024-05-21,17496.63,17591.95,17430.63,17448.12,20393804
2024-05-22,17449.29,17539.15,17449.29,17494.47,10649536
2024-05-23,17494.47,17526.11,17398.09,17435.31,8070623
2024-05-24,17435.31,17680.5,17383.25,17680.5,21530714
2024-05-27,17680.5,17812.89,17654,17780.92,13993466
2024-05-28,17781.67,17988.35,17770.33,17933.12,20064952
2024-05-29,17934.8,17953.67,17721.2,17764.07,12775726
2024-05-30,17764.07,17769.78,17536.15,17562.27,14321944
2024-05-31,17562.27,17663.3,17505.23,17588.48,15792286
2024-06-03,17588.31,17635.5,17508.82,17588.19,14047757
2024-06-04,17588.02,17761,17587.66,17699.42,12569153
2024-06-05,17700.93,17891.78,17700.76,17891.78,20631307
2024-06-06,17893.24,18174.01,17892.9,18174.01,19166803
2024-06-07,18175.03,18181.49,17910.3,18076.69,24923654
2024-06-10,18078.37,18161.89,17860.46,17872.46,25673006
2024-06-11,17872.1,17947.49,17661.71,17725.07,54640181
2024-06-12,17724.06,17833.95,17723.75,17788.71,40494787
2024-06-13,17789.09,17949.71,17789.09,17861.11,27091550
2024-06-14,17862.67,17936.44,17703.59,17703.59,15909849
2024-06-17,17703.59,17879.99,17703.59,17879.99,56168260
2024-06-18,17879.99,18027.6,17874.8,18020.52,27916297
2024-06-19,18020.91,18145.67,17935.95,17945.67,72586134
2024-06-20,17946.26,18074.28,17946.26,18042.59,71499486
2024-06-21,18042.59,18234.81,18036.92,18234.81,37169287
2024-06-25,18235.15,18274.61,18158.44,18271.27,46927044
2024-06-26,18271.27,18362.33,18239.96,18279.1,19782621
2024-06-27,18279.1,18307.33,17985.35,18057.78,53033114
2024-06-28,18057.04,18308.66,18042.67,18244.75,38564098
2024-07-01,18244.75,18319.06,18160.33,18177.5,25758326
2024-07-02,18177.67,18246.12,18139.28,18229.27,29375779
2024-07-03,18230.7,18285.75,18209.08,18257.2,19623974
2024-07-04,18257.54,18386.46,18217.68,18385.28,49525630
2024-07-05,18384.51,18471.85,18351.39,18442.43,33401741
2024-07-08,18443.2,18474.7,18380.42,18445.68,68339265
2024-07-09,18445.88,18480.63,18334.03,18334.03,27911981
2024-07-10,18334.03,18447.68,18332.07,18432.82,29005815
2024-07-11,18433.97,18520.55,18425.85,18513.5,24129642
2024-07-12,18514.27,18529.37,18466.94,18507.05,16553951
2024-07-15,18507.85,18553.96,18473.63,18546.14,30284116
2024-07-16,18546.14,18636.15,18546.14,18577.54,62524053
2024-07-17,18577.54,18621.52,18507.73,18621.52,34939970
2024-07-18,18625.49,18749.46,18614.67,18749.46,20640257
2024-07-19,18749.46,18767.06,18623.96,18662.07,16461594
2024-07-22,18662.07,18703.29,18548.88,18588.28,19010214
2024-07-23,18588.28,18786.42,18585.92,18696.86,22641196
2024-07-24,18697.59,18790.46,18663.03,18715.59,25825027
2024-07-25,18714.82,18738.89,18438.13,18448.45,70370585
2024-07-26,18447.71,18608.91,18440.59,18562.57,24922409
2024-07-29,18562.74,18617.31,18513.49,18513.49,11851498
2024-07-30,18513.49,18616.29,18513.49,18534.75,34465571
2024-07-31,18535.26,18680.58,18535.26,18629.74,25622573
2024-08-01,18634.41,18682.25,18584.19,18625.39,27623795
2024-08-02,18625.22,18627.82,18425.24,18425.81,22707304
2024-08-05,18425.12,18426.16,17576.59,17757.68,76971299
2024-08-06,17756.53,18186.93,17754.07,17872.67,64290202
2024-08-07,17874.49,18072.2,17874.49,17997.77,44900328
2024-08-08,17997.77,18048.09,17794.38,17880.22,23532842
2024-08-09,17881.76,17967.61,17817.34,17818.68,21506307
2024-08-12,17818.85,18053.62,17818.85,17998.59,24310551
2024-08-13,18000.31,18146.5,17999.98,18057.12,15910770
2024-08-14,18057.12,18144.16,18019.21,18019.21,13298411
2024-08-16,18020.7,18171.68,18020.7,18138.95,10055465
2024-08-19,18138.95,18309.6,18134.48,18191.96,25593358
2024-08-20,18198.83,18346.63,18198.83,18310.22,10196815
2024-08-21,18310.54,18404.55,18298.23,18399.41,13046489
2024-08-22,18399.41,18451.16,18375.71,18427.1,9430505
2024-08-23,18427.9,18455.78,18360.84,18431.63,10376299
2024-08-26,18431.63,18471.95,18334.26,18452.97,6400336
2024-08-27,18454.21,18464.87,18330.81,18330.81,7016851
2024-08-28,18334.53,18393.56,18269.62,18270.37,6839165
2024-08-29,18270.54,18326.58,18196.67,18235.55,7768472
2024-08-30,18237.04,18324.48,18148.46,18148.46,28511071
2024-09-02,18148.63,18271.46,18076.91,18111.37,8661645
2024-09-03,18111.37,18173.22,18084.82,18111.09,17478741
2024-09-04,18111.09,18111.09,17954.79,18008.23,44762945
2024-09-05,18008.4,18032.22,17672.78,17728.02,87003515
2024-09-06,17729.86,17792.24,17354.55,17388.74,38703187
2024-09-09,17389.48,17595.29,17389.48,17477.86,30668419
2024-09-10,17477.86,17641.77,17459.9,17472.79,16606141
2024-09-11,17472.79,17501.09,17253.12,17329.67,24227311
2024-09-12,17331.59,17423.18,17267.88,17327.43,15510702
2024-09-13,17327.43,17423.68,17327.26,17388.35,7288202
2024-09-16,17388.35,17532.29,17388.35,17532.29,9403223
2024-09-17,17532.29,17595.71,17450.38,17507.85,9309710
2024-09-18,17507.68,17562.85,17465.63,17479.72,20092465
2024-09-19,17482.02,17635.97,17482.02,17629.06,17610997
2024-09-20,17629.06,17701.32,17599.73,17633.89,35619822
2024-09-23,17633.14,17704.09,17601.71,17601.71,39317301
2024-09-24,17601.71,17701.58,17601.71,17644.15,16580348
2024-09-25,17647.45,17708.43,17608.46,17690.32,9134481
2024-09-26,17691.45,17710.74,17583.13,17583.13,41241611
2024-09-27,17585.32,17743.61,17584.41,17685.61,81274826
2024-09-30,17689.17,17724.34,17554.56,17616.92,28109025
2024-10-01,17616.92,17640.03,17550.25,17568.14,10603402
2024-10-02,17569.73,17586.61,17443.67,17443.67,19209922
2024-10-03,17444.74,17514.86,17389.22,17389.22,7351519
2024-10-04,17389.22,17459.75,17337.83,17459.75,21760106
2024-10-07,17459.75,17749.24,17425.53,17748.15,17137329
2024-10-08,17748.88,17749.61,17520.32,17520.32,10547067
2024-10-09,17520.32,17656.26,17520.32,17656.26,41706385
2024-10-10,17658.2,17695.39,17595.51,17629.32,12812867
2024-10-11,17629.32,17727.84,17625.38,17727.84