Date,Open,High,Low,Close,Volume
1991-01-02,1000,1000,1000,1000,0
1991-01-03,1001.91,1001.91,1001.91,1001.91,0
1991-01-04,996.34,996.34,996.34,996.34,0
1991-01-07,997.61,997.61,997.61,997.61,0
1991-01-08,1002.78,1002.78,1002.78,1002.78,0
1991-01-09,998.29,998.29,998.29,998.29,0
1991-01-10,1001.65,1001.65,1001.65,1001.65,0
1991-01-11,1005.03,1005.03,1005.03,1005.03,0
1991-01-14,991.5,991.5,991.5,991.5,0
1991-01-15,992.83,992.83,992.83,992.83,0
1991-01-16,991.21,991.21,991.21,991.21,0
1991-01-17,990.72,990.72,990.72,990.72,0
1991-01-18,996.18,996.18,996.18,996.18,0
1991-01-21,1015.3,1015.3,1015.3,1015.3,0
1991-01-22,1026.19,1026.19,1026.19,1026.19,0
1991-01-23,1032.89,1032.89,1032.89,1032.89,0
1991-01-24,1056.45,1056.45,1056.45,1056.45,0
1991-01-25,1056.04,1056.04,1056.04,1056.04,0
1991-01-28,1056.2,1056.2,1056.2,1056.2,0
1991-01-29,1059.07,1059.07,1059.07,1059.07,0
1991-01-30,1064.93,1064.93,1064.93,1064.93,0
1991-01-31,1068.98,1068.98,1068.98,1068.98,0
1991-02-01,1073.94,1073.94,1073.94,1073.94,0
1991-02-04,1078.14,1078.14,1078.14,1078.14,0
1991-02-05,1107.12,1107.12,1107.12,1107.12,0
1991-02-06,1120.17,1120.17,1120.17,1120.17,0
1991-02-07,1101.46,1101.46,1101.46,1101.46,0
1991-02-08,1082.14,1082.14,1082.14,1082.14,0
1991-02-11,1068.6,1068.6,1068.6,1068.6,0
1991-02-12,1065.79,1065.79,1065.79,1065.79,0
1991-02-13,1060.37,1060.37,1060.37,1060.37,0
1991-02-14,1054.81,1054.81,1054.81,1054.81,0
1991-02-15,1050.96,1050.96,1050.96,1050.96,0
1991-02-18,1049.9,1049.9,1049.9,1049.9,0
1991-02-19,1056.24,1056.24,1056.24,1056.24,0
1991-02-20,1031.96,1031.96,1031.96,1031.96,0
1991-02-21,1023.31,1023.31,1023.31,1023.31,0
1991-02-22,1048.93,1048.93,1048.93,1048.93,0
1991-02-25,1043.19,1043.19,1043.19,1043.19,0
1991-02-26,1054.85,1054.85,1054.85,1054.85,0
1991-02-27,1078.14,1078.14,1078.14,1078.14,0
1991-02-28,1111.26,1111.26,1111.26,1111.26,0
1991-03-01,1104.9,1104.9,1104.9,1104.9,0
1991-03-04,1097.36,1097.36,1097.36,1097.36,0
1991-03-05,1132.24,1132.24,1132.24,1132.24,0
1991-03-06,1166.8,1166.8,1166.8,1166.8,0
1991-03-07,1175.58,1175.58,1175.58,1175.58,0
1991-03-08,1178.49,1178.49,1178.49,1178.49,0
1991-03-11,1170.63,1170.63,1170.63,1170.63,0
1991-03-12,1192.05,1192.05,1192.05,1192.05,0
1991-03-13,1204.4,1204.4,1204.4,1204.4,0
1991-03-14,1200.9,1200.9,1200.9,1200.9,0
1991-03-18,1212.13,1212.13,1212.13,1212.13,0
1991-03-19,1185.98,1185.98,1185.98,1185.98,0
1991-03-20,1191.67,1191.67,1191.67,1191.67,0
1991-03-21,1188.13,1188.13,1188.13,1188.13,0
1991-03-22,1193.88,1193.88,1193.88,1193.88,0
1991-03-25,1179.3,1179.3,1179.3,1179.3,0
1991-03-26,1177.89,1177.89,1177.89,1177.89,0
1991-03-27,1174.29,1174.29,1174.29,1174.29,0
1991-03-28,1181.74,1181.74,1181.74,1181.74,0
1991-03-29,1187.54,1187.54,1187.54,1187.54,0
1991-04-02,1184.99,1184.99,1184.99,1184.99,0
1991-04-03,1192.49,1192.49,1192.49,1192.49,0
1991-04-04,1187.57,1187.57,1187.57,1187.57,0
1991-04-05,1184.08,1184.08,1184.08,1184.08,0
1991-04-08,1168.31,1168.31,1168.31,1168.31,0
1991-04-09,1179.55,1179.55,1179.55,1179.55,0
1991-04-10,1184.7,1184.7,1184.7,1184.7,0
1991-04-11,1207.72,1207.72,1207.72,1207.72,0
1991-04-12,1215.33,1215.33,1215.33,1215.33,0
1991-04-15,1192.18,1192.18,1192.18,1192.18,0
1991-04-16,1194.99,1194.99,1194.99,1194.99,0
1991-04-17,1197.32,1197.32,1197.32,1197.32,0
1991-04-18,1192.96,1192.96,1192.96,1192.96,0
1991-04-19,1196.1,1196.1,1196.1,1196.1,0
1991-04-22,1192.38,1192.38,1192.38,1192.38,0
1991-04-23,1184.1,1184.1,1184.1,1184.1,0
1991-04-24,1187.47,1187.47,1187.47,1187.47,0
1991-04-25,1207.72,1207.72,1207.72,1207.72,0
1991-04-26,1200.13,1200.13,1200.13,1200.13,0
1991-04-29,1193.97,1193.97,1193.97,1193.97,0
1991-04-30,1193.3,1193.3,1193.3,1193.3,0
1991-05-02,1192.35,1192.35,1192.35,1192.35,0
1991-05-03,1182.37,1182.37,1182.37,1182.37,0
1991-05-06,1175.4,1175.4,1175.4,1175.4,0
1991-05-07,1176.21,1176.21,1176.21,1176.21,0
1991-05-08,1159.43,1159.43,1159.43,1159.43,0
1991-05-09,1153.3,1153.3,1153.3,1153.3,0
1991-05-10,1148.36,1148.36,1148.36,1148.36,0
1991-05-13,1151.27,1151.27,1151.27,1151.27,0
1991-05-14,1162.19,1162.19,1162.19,1162.19,0
1991-05-15,1154.74,1154.74,1154.74,1154.74,0
1991-05-16,1153.16,1153.16,1153.16,1153.16,0
1991-05-17,1151.64,1151.64,1151.64,1151.64,0
1991-05-20,1157.44,1157.44,1157.44,1157.44,0
1991-05-21,1161.2,1161.2,1161.2,1161.2,0
1991-05-22,1160.39,1160.39,1160.39,1160.39,0
1991-05-23,1154.47,1154.47,1154.47,1154.47,0
1991-05-24,1146.08,1146.08,1146.08,1146.08,0
1991-05-27,1138.15,1138.15,1138.15,1138.15,0
1991-05-28,1124.72,1124.72,1124.72,1124.72,0
1991-05-29,1123.74,1123.74,1123.74,1123.74,0
1991-05-30,1120.41,1120.41,1120.41,1120.41,0
1991-05-31,1115.61,1115.61,1115.61,1115.61,0
1991-06-03,1124.62,1124.62,1124.62,1124.62,0
1991-06-04,1130.39,1130.39,1130.39,1130.39,0
1991-06-05,1127.82,1127.82,1127.82,1127.82,0
1991-06-06,1127.49,1127.49,1127.49,1127.49,0
1991-06-07,1123.57,1123.57,1123.57,1123.57,0
1991-06-10,1122.61,1122.61,1122.61,1122.61,0
1991-06-11,1126.32,1126.32,1126.32,1126.32,0
1991-06-12,1118.19,1118.19,1118.19,1118.19,0
1991-06-13,1117,1117,1117,1117,0
1991-06-14,1111.48,1111.48,1111.48,1111.48,0
1991-06-17,1104.95,1104.95,1104.95,1104.95,0
1991-06-18,1100.46,1100.46,1100.46,1100.46,0
1991-06-19,1105.46,1105.46,1105.46,1105.46,0
1991-06-20,1110.09,1110.09,1110.09,1110.09,0
1991-06-21,1117.51,1117.51,1117.51,1117.51,0
1991-06-24,1098.57,1098.57,1098.57,1098.57,0
1991-06-25,1090.52,1090.52,1090.52,1090.52,0
1991-06-26,1081.13,1081.13,1081.13,1081.13,0
1991-06-27,1074.37,1074.37,1074.37,1074.37,0
1991-06-28,1063.87,1063.87,1063.87,1063.87,0
1991-07-01,1062.26,1062.26,1062.26,1062.26,0
1991-07-02,1065.35,1065.35,1065.35,1065.35,0
1991-07-03,1060.75,1060.75,1060.75,1060.75,0
1991-07-04,1051.39,1051.39,1051.39,1051.39,0
1991-07-05,1035.64,1035.64,1035.64,1035.64,0
1991-07-08,1021.14,1021.14,1021.14,1021.14,0
1991-07-09,1016.58,1016.58,1016.58,1016.58,0
1991-07-10,997.35,997.35,997.35,997.35,0
1991-07-11,1007.81,1007.81,1007.81,1007.81,0
1991-07-12,1020.46,1020.46,1020.46,1020.46,0
1991-07-15,1018.62,1018.62,1018.62,1018.62,0
1991-07-16,1013.05,1013.05,1013.05,1013.05,0
1991-07-17,1010.36,1010.36,1010.36,1010.36,0
1991-07-18,1009.91,1009.91,1009.91,1009.91,0
1991-07-19,1005.49,1005.49,1005.49,1005.49,0
1991-07-22,1000,1000,1000,1000,0
1991-07-23,993.07,993.07,993.07,993.07,0
1991-07-24,988.6,988.6,988.6,988.6,0
1991-07-25,984.61,984.61,984.61,984.61,0
1991-07-26,978.55,978.55,978.55,978.55,0
1991-07-29,991.92,991.92,991.92,991.92,0
1991-07-30,988.12,988.12,988.12,988.12,0
1991-07-31,982.43,982.43,982.43,982.43,0
1991-08-01,984.32,984.32,984.32,984.32,0
1991-08-02,972.52,972.52,972.52,972.52,0
1991-08-05,963.12,963.12,963.12,963.12,0
1991-08-06,962.84,962.84,962.84,962.84,0
1991-08-07,956.71,956.71,956.71,956.71,0
1991-08-08,959.65,959.65,959.65,959.65,0
1991-08-09,957.55,957.55,957.55,957.55,0
1991-08-12,953.93,953.93,953.93,953.93,0
1991-08-13,952.57,952.57,952.57,952.57,0
1991-08-14,953.24,953.24,953.24,953.24,0
1991-08-15,953.68,953.68,953.68,953.68,0
1991-08-16,952.85,952.85,952.85,952.85,0
1991-08-21,896.07,896.07,896.07,896.07,0
1991-08-22,919.91,919.91,919.91,919.91,0
1991-08-23,935.02,935.02,935.02,935.02,0
1991-08-26,939.87,939.87,939.87,939.87,0
1991-08-27,943.75,943.75,943.75,943.75,0
1991-08-28,945.24,945.24,945.24,945.24,0
1991-08-29,943.48,943.48,943.48,943.48,0
1991-08-30,936.98,936.98,936.98,936.98,0
1991-09-02,936.59,936.59,936.59,936.59,0
1991-09-03,913.14,913.14,913.14,913.14,0
1991-09-04,920.3,920.3,920.3,920.3,0
1991-09-05,922.36,922.36,922.36,922.36,0
1991-09-06,918.1,918.1,918.1,918.1,0
1991-09-09,922.6,922.6,922.6,922.6,0
1991-09-10,914.67,914.67,914.67,914.67,0
1991-09-11,919.75,919.75,919.75,919.75,0
1991-09-12,914.13,914.13,914.13,914.13,0
1991-09-13,920.92,920.92,920.92,920.92,0
1991-09-16,913.63,913.63,913.63,913.63,0
1991-09-17,914.7,914.7,914.7,914.7,0
1991-09-18,911.2,911.2,911.2,911.2,0
1991-09-19,905.53,905.53,905.53,905.53,0
1991-09-20,908.43,908.43,908.43,908.43,0
1991-09-23,895.74,895.74,895.74,895.74,0
1991-09-24,884.33,884.33,884.33,884.33,0
1991-09-25,874.66,874.66,874.66,874.66,0
1991-09-26,880.98,880.98,880.98,880.98,0
1991-09-27,879.04,879.04,879.04,879.04,0
1991-09-30,866.18,866.18,866.18,866.18,0
1991-10-01,866.2,866.2,866.2,866.2,0
1991-10-02,865.06,865.06,865.06,865.06,0
1991-10-03,863.75,863.75,863.75,863.75,0
1991-10-04,864.28,864.28,864.28,864.28,0
1991-10-07,863.59,863.59,863.59,863.59,0
1991-10-08,861.45,861.45,861.45,861.45,0
1991-10-09,860.58,860.58,860.58,860.58,0
1991-10-10,853.25,853.25,853.25,853.25,0
1991-10-11,841.98,841.98,841.98,841.98,0
1991-10-14,822.08,822.08,822.08,822.08,0
1991-10-15,822.71,822.71,822.71,822.71,0
1991-10-16,820.6,820.6,820.6,820.6,0
1991-10-17,824.71,824.71,824.71,824.71,0
1991-10-18,826.16,826.16,826.16,826.16,0
1991-10-21,828.44,828.44,828.44,828.44,0
1991-10-22,835.61,835.61,835.61,835.61,0
1991-10-24,838.37,838.37,838.37,838.37,0
1991-10-25,830.45,830.45,830.45,830.45,0
1991-10-28,829.72,829.72,829.72,829.72,0
1991-10-29,827.26,827.26,827.26,827.26,0
1991-10-30,830.05,830.05,830.05,830.05,0
1991-10-31,831.07,831.07,831.07,831.07,0
1991-11-01,837.07,837.07,837.07,837.07,0
1991-11-04,837.17,837.17,837.17,837.17,0
1991-11-05,835.05,835.05,835.05,835.05,0
1991-11-06,837,837,837,837,0
1991-11-07,833.79,833.79,833.79,833.79,0
1991-11-08,843.38,843.38,843.38,843.38,0
1991-11-11,849.8,849.8,849.8,849.8,0
1991-11-12,850.36,850.36,850.36,850.36,0
1991-11-13,857.86,857.86,857.86,857.86,0
1991-11-14,852.61,852.61,852.61,852.61,0
1991-11-15,853.3,853.3,853.3,853.3,0
1991-11-18,847.29,847.29,847.29,847.29,0
1991-11-19,843.3,843.3,843.3,843.3,0
1991-11-20,840.11,840.11,840.11,840.11,0
1991-11-21,829,829,829,829,0
1991-11-22,822.67,822.67,822.67,822.67,0
1991-11-25,827.59,827.59,827.59,827.59,0
1991-11-26,823.49,823.49,823.49,823.49,0
1991-11-27,813.68,813.68,813.68,813.68,0
1991-11-28,814.46,814.46,814.46,814.46,0
1991-11-29,814.81,814.81,814.81,814.81,0
1991-12-02,815.03,815.03,815.03,815.03,0
1991-12-03,815.55,815.55,815.55,815.55,0
1991-12-04,816.38,816.38,816.38,816.38,0
1991-12-05,815.31,815.31,815.31,815.31,0
1991-12-06,817.6,817.6,817.6,817.6,0
1991-12-09,820.29,820.29,820.29,820.29,0
1991-12-10,819.28,819.28,819.28,819.28,0
1991-12-12,819.44,819.44,819.44,819.44,0
1991-12-13,819.64,819.64,819.64,819.64,0
1991-12-16,819.61,819.61,819.61,819.61,0
1991-12-17,820.31,820.31,820.31,820.31,0
1991-12-19,830.09,830.09,830.09,830.09,0
1991-12-20,831.35,831.35,831.35,831.35,0
1991-12-23,834.76,834.76,834.76,834.76,0
1991-12-27,840.7,840.7,840.7,840.7,0
1991-12-28,848.41,848.41,848.41,848.41,0
1991-12-30,852.04,852.04,852.04,852.04,0
1991-12-31,838.32,838.32,838.32,838.32,0
1992-01-06,838.62,838.62,838.62,838.62,0
1992-01-07,837.11,837.11,837.11,837.11,0
1992-01-08,838.25,838.25,838.25,838.25,0
1992-01-09,843.84,843.84,843.84,843.84,0
1992-01-10,851.02,851.02,851.02,851.02,0
1992-01-13,859.77,859.77,859.77,859.77,0
1992-01-14,860.56,860.56,860.56,860.56,0
1992-01-15,860.68,860.68,860.68,860.68,0
1992-01-16,861.08,861.08,861.08,861.08,0
1992-01-17,855.41,855.41,855.41,855.41,0
1992-01-20,863.02,863.02,863.02,863.02,0
1992-01-21,866.9,866.9,866.9,866.9,0
1992-01-22,865.91,865.91,865.91,865.91,0
1992-01-23,861.26,861.26,861.26,861.26,0
1992-01-24,854.97,854.97,854.97,854.97,0
1992-01-27,847.45,847.45,847.45,847.45,0
1992-01-28,838.37,838.37,838.37,838.37,0
1992-01-29,837.31,837.31,837.31,837.31,0
1992-01-30,838.95,838.95,838.95,838.95,0
1992-01-31,853.97,853.97,853.97,853.97,0
1992-02-03,856,856,856,856,0
1992-02-04,857.99,857.99,857.99,857.99,0
1992-02-05,855.57,855.57,855.57,855.57,0
1992-02-06,853.94,853.94,853.94,853.94,0
1992-02-07,850.85,850.85,850.85,850.85,0
1992-02-10,853.34,853.34,853.34,853.34,0
1992-02-11,855.84,855.84,855.84,855.84,0
1992-02-12,856.42,856.42,856.42,856.42,0
1992-02-13,854.85,854.85,854.85,854.85,0
1992-02-14,848.47,848.47,848.47,848.47,0
1992-02-17,847.15,847.15,847.15,847.15,0
1992-02-18,839.5,839.5,839.5,839.5,0
1992-02-19,834.71,834.71,834.71,834.71,0
1992-02-20,831.61,831.61,831.61,831.61,0
1992-02-21,839,839,839,839,0
1992-02-24,841.55,841.55,841.55,841.55,0
1992-02-25,838.11,838.11,838.11,838.11,0
1992-02-26,832.02,832.02,832.02,832.02,0
1992-02-27,842.32,842.32,842.32,842.32,0
1992-02-28,848.91,848.91,848.91,848.91,0
1992-03-02,859.36,859.36,859.36,859.36,0
1992-03-03,871.14,871.14,871.14,871.14,0
1992-03-04,867.74,867.74,867.74,867.74,0
1992-03-05,864.85,864.85,864.85,864.85,0
1992-03-06,868.41,868.41,868.41,868.41,0
1992-03-09,867.7,867.7,867.7,867.7,0
1992-03-10,871.77,871.77,871.77,871.77,0
1992-03-11,875.06,875.06,875.06,875.06,0
1992-03-12,874.74,874.74,874.74,874.74,0
1992-03-13,879.72,879.72,879.72,879.72,0
1992-03-16,879.92,879.92,879.92,879.92,0
1992-03-17,891.83,891.83,891.83,891.83,0
1992-03-18,904.65,904.65,904.65,904.65,0
1992-03-19,909.8,909.8,909.8,909.8,0
1992-03-20,925.48,925.48,925.48,925.48,0
1992-03-23,929.8,929.8,929.8,929.8,0
1992-03-24,920.58,920.58,920.58,920.58,0
1992-03-25,931.48,931.48,931.48,931.48,0
1992-03-26,932.71,932.71,932.71,932.71,0
1992-03-27,923.69,923.69,923.69,923.69,0
1992-03-30,926.29,926.29,926.29,926.29,0
1992-03-31,930.68,930.68,930.68,930.68,0
1992-04-01,928.18,928.18,928.18,928.18,0
1992-04-02,927.31,927.31,927.31,927.31,0
1992-04-03,930,930,930,930,0
1992-04-06,925.12,925.12,925.12,925.12,0
1992-04-07,922.23,922.23,922.23,922.23,0
1992-04-08,918.95,918.95,918.95,918.95,0
1992-04-09,913.73,913.73,913.73,913.73,0
1992-04-10,917.61,917.61,917.61,917.61,0
1992-04-13,924.51,924.51,924.51,924.51,0
1992-04-14,927.15,927.15,927.15,927.15,0
1992-04-15,925.97,925.97,925.97,925.97,0
1992-04-16,928.59,928.59,928.59,928.59,0
1992-04-17,922.51,922.51,922.51,922.51,0
1992-04-21,917.45,917.45,917.45,917.45,0
1992-04-22,930.18,930.18,930.18,930.18,0
1992-04-23,942.94,942.94,942.94,942.94,0
1992-04-24,941.31,941.31,941.31,941.31,0
1992-04-27,964.48,964.48,964.48,964.48,0
1992-04-28,965.58,965.58,965.58,965.58,0
1992-04-29,962.26,962.26,962.26,962.26,0
1992-04-30,961.74,961.74,961.74,961.74,0
1992-05-04,932.91,932.91,932.91,932.91,0
1992-05-05,932.29,932.29,932.29,932.29,0
1992-05-06,936.83,936.83,936.83,936.83,0
1992-05-07,933.8,933.8,933.8,933.8,0
1992-05-08,937.73,937.73,937.73,937.73,0
1992-05-11,941.38,941.38,941.38,941.38,0
1992-05-12,929,929,929,929,0
1992-05-13,926.45,926.45,926.45,926.45,0
1992-05-14,933.11,933.11,933.11,933.11,0
1992-05-15,921.03,921.03,921.03,921.03,0
1992-05-18,899.25,899.25,899.25,899.25,0
1992-05-19,925.99,925.99,925.99,925.99,0
1992-05-20,870.87,870.87,870.87,870.87,0
1992-05-21,890.35,890.35,890.35,890.35,0
1992-05-22,919.93,919.93,919.93,919.93,0
1992-05-25,922.82,922.82,922.82,922.82,0
1992-05-26,920.29,920.29,920.29,920.29,0
1992-05-27,920.04,920.04,920.04,920.04,0
1992-05-28,918.59,918.59,918.59,918.59,0
1992-05-29,915.53,915.53,915.53,915.53,0
1992-06-01,924.95,924.95,924.95,924.95,0
1992-06-02,932.96,932.96,932.96,932.96,0
1992-06-03,943.18,943.18,943.18,943.18,0
1992-06-04,958.07,958.07,958.07,958.07,0
1992-06-05,971.07,971.07,971.07,971.07,0
1992-06-08,975.41,975.41,975.41,975.41,0
1992-06-09,977.87,977.87,977.87,977.87,0
1992-06-10,984.64,984.64,984.64,984.64,0
1992-06-11,982.19,982.19,982.19,982.19,0
1992-06-12,985.81,985.81,985.81,985.81,0
1992-06-15,984.84,984.84,984.84,984.84,0
1992-06-16,988.5,988.5,988.5,988.5,0
1992-06-17,983.61,983.61,983.61,983.61,0
1992-06-18,982.1,982.1,982.1,982.1,0
1992-06-19,978.69,978.69,978.69,978.69,0
1992-06-22,968.92,968.92,968.92,968.92,0
1992-06-23,965.23,965.23,965.23,965.23,0
1992-06-24,959.08,959.08,959.08,959.08,0
1992-06-25,961.27,961.27,961.27,961.27,0
1992-06-26,955.61,955.61,955.61,955.61,0
1992-06-29,924.58,924.58,924.58,924.58,0
1992-06-30,932.08,932.08,932.08,932.08,0
1992-07-01,938.86,938.86,938.86,938.86,0
1992-07-02,938.65,938.65,938.65,938.65,0
1992-07-03,938.44,938.44,938.44,938.44,0
1992-07-06,938.55,938.55,938.55,938.55,0
1992-07-07,944.12,944.12,944.12,944.12,0
1992-07-08,937.64,937.64,937.64,937.64,0
1992-07-09,954.55,954.55,954.55,954.55,0
1992-07-10,946.58,946.58,946.58,946.58,0
1992-07-13,945.6,945.6,945.6,945.6,0
1992-07-14,939.93,939.93,939.93,939.93,0
1992-07-15,941.12,941.12,941.12,941.12,0
1992-07-16,932.87,932.87,932.87,932.87,0
1992-07-17,927.88,927.88,927.88,927.88,0
1992-07-20,920.02,920.02,920.02,920.02,0
1992-07-21,911.01,911.01,911.01,911.01,0
1992-07-22,913.3,913.3,913.3,913.3,0
1992-07-23,913.11,913.11,913.11,913.11,0
1992-07-24,913.15,913.15,913.15,913.15,0
1992-07-27,909.45,909.45,909.45,909.45,0
1992-07-28,905.26,905.26,905.26,905.26,0
1992-07-29,911.38,911.38,911.38,911.38,0
1992-07-30,904.12,904.12,904.12,904.12,0
1992-07-31,906.91,906.91,906.91,906.91,0
1992-08-03,906.01,906.01,906.01,906.01,0
1992-08-04,899.16,899.16,899.16,899.16,0
1992-08-05,899.65,899.65,899.65,899.65,0
1992-08-06,906.06,906.06,906.06,906.06,0
1992-08-07,907.47,907.47,907.47,907.47,0
1992-08-10,903.52,903.52,903.52,903.52,0
1992-08-11,902.17,902.17,902.17,902.17,0
1992-08-12,903.83,903.83,903.83,903.83,0
1992-08-13,902.46,902.46,902.46,902.46,0
1992-08-14,902.99,902.99,902.99,902.99,0
1992-08-17,900.6,900.6,900.6,900.6,0
1992-08-18,904.88,904.88,904.88,904.88,0
1992-08-19,905.78,905.78,905.78,905.78,0
1992-08-24,904.44,904.44,904.44,904.44,0
1992-08-25,911.52,911.52,911.52,911.52,0
1992-08-26,912.13,912.13,912.13,912.13,0
1992-08-27,906.08,906.08,906.08,906.08,0
1992-08-28,906.69,906.69,906.69,906.69,0
1992-08-31,904.39,904.39,904.39,904.39,0
1992-09-01,906.49,906.49,906.49,906.49,0
1992-09-02,911.49,911.49,911.49,911.49,0
1992-09-03,909.16,909.16,909.16,909.16,0
1992-09-04,907.5,907.5,907.5,907.5,0
1992-09-07,910.9,910.9,910.9,910.9,0
1992-09-08,912.4,912.4,912.4,912.4,0
1992-09-09,911.59,911.59,911.59,911.59,0
1992-09-10,912.19,912.19,912.19,912.19,0
1992-09-11,916.73,916.73,916.73,916.73,0
1992-09-14,918.28,918.28,918.28,918.28,0
1992-09-15,911.77,911.77,911.77,911.77,0
1992-09-16,920.46,920.46,920.46,920.46,0
1992-09-17,919.85,919.85,919.85,919.85,0
1992-09-18,919.39,919.39,919.39,919.39,0
1992-09-21,917.06,917.06,917.06,917.06,0
1992-09-22,918.57,918.57,918.57,918.57,0
1992-09-23,917.36,917.36,917.36,917.36,0
1992-09-24,915.35,915.35,915.35,915.35,0
1992-09-25,918.32,918.32,918.32,918.32,0
1992-09-28,922.61,922.61,922.61,922.61,0
1992-09-29,928.81,928.81,928.81,928.81,0
1992-09-30,927.27,927.27,927.27,927.27,0
1992-10-01,921.2,921.2,921.2,921.2,0
1992-10-02,919.31,919.31,919.31,919.31,0
1992-10-05,920.68,920.68,920.68,920.68,0
1992-10-06,912.31,912.31,912.31,912.31,0
1992-10-07,910.09,910.09,910.09,910.09,0
1992-10-08,913.63,913.63,913.63,913.63,0
1992-10-09,914.1,914.1,914.1,914.1,0
1992-10-12,912.6,912.6,912.6,912.6,0
1992-10-13,907.56,907.56,907.56,907.56,0
1992-10-14,905.84,905.84,905.84,905.84,0
1992-10-15,907.04,907.04,907.04,907.04,0
1992-10-16,896.36,896.36,896.36,896.36,0
1992-10-19,902.37,902.37,902.37,902.37,0
1992-10-20,900.18,900.18,900.18,900.18,0
1992-10-21,907.47,907.47,907.47,907.47,0
1992-10-22,905.4,905.4,905.4,905.4,0
1992-10-26,910.76,910.76,910.76,910.76,0
1992-10-27,905.47,905.47,905.47,905.47,0
1992-10-28,903.89,903.89,903.89,903.89,0
1992-10-29,901.6,901.6,901.6,901.6,0
1992-10-30,902.18,902.18,902.18,902.18,0
1992-11-02,901.58,901.58,901.58,901.58,0
1992-11-03,901.93,901.93,901.93,901.93,0
1992-11-04,900.77,900.77,900.77,900.77,0
1992-11-05,900.61,900.61,900.61,900.61,0
1992-11-06,896.08,896.08,896.08,896.08,0
1992-11-09,889.89,889.89,889.89,889.89,0
1992-11-10,888.2,888.2,888.2,888.2,0
1992-11-11,872.49,872.49,872.49,872.49,0
1992-11-12,834.78,834.78,834.78,834.78,0
1992-11-13,833.62,833.62,833.62,833.62,0
1992-11-16,836.31,836.31,836.31,836.31,0
1992-11-17,831.51,831.51,831.51,831.51,0
1992-11-18,830.4,830.4,830.4,830.4,0
1992-11-19,830.6,830.6,830.6,830.6,0
1992-11-20,833.17,833.17,833.17,833.17,0
1992-11-23,835.48,835.48,835.48,835.48,0
1992-11-24,835.38,835.38,835.38,835.38,0
1992-11-25,844.86,844.86,844.86,844.86,0
1992-11-26,849.46,849.46,849.46,849.46,0
1992-11-27,846.1,846.1,846.1,846.1,0
1992-11-30,848.35,848.35,848.35,848.35,0
1992-12-01,851.07,851.07,851.07,851.07,0
1992-12-02,841.64,841.64,841.64,841.64,0
1992-12-03,840.05,840.05,840.05,840.05,0
1992-12-04,835.7,835.7,835.7,835.7,0
1992-12-07,840.83,840.83,840.83,840.83,0
1992-12-08,838.41,838.41,838.41,838.41,0
1992-12-09,837.65,837.65,837.65,837.65,0
1992-12-10,835.99,835.99,835.99,835.99,0
1992-12-11,839.63,839.63,839.63,839.63,0
1992-12-14,848.65,848.65,848.65,848.65,0
1992-12-15,857.43,857.43,857.43,857.43,0
1992-12-16,858.31,858.31,858.31,858.31,0
1992-12-17,854.93,854.93,854.93,854.93,0
1992-12-18,856.28,856.28,856.28,856.28,0
1992-12-21,858.77,858.77,858.77,858.77,0
1992-12-22,851.18,851.18,851.18,851.18,0
1992-12-23,849.85,849.85,849.85,849.85,0
1992-12-28,853.19,853.19,853.19,853.19,0
1992-12-29,851.52,851.52,851.52,851.52,0
1992-12-30,863.28,863.28,863.28,863.28,0
1992-12-31,891.97,891.97,891.97,891.97,0
1993-01-07,891.51,891.51,891.51,891.51,0
1993-01-08,869.06,869.06,869.06,869.06,0
1993-01-11,851.66,851.66,851.66,851.66,0
1993-01-12,835.96,835.96,835.96,835.96,0
1993-01-13,836.6,836.6,836.6,836.6,0
1993-01-14,837.8,837.8,837.8,837.8,0
1993-01-15,836.26,836.26,836.26,836.26,0
1993-01-18,832.9,832.9,832.9,832.9,0
1993-01-19,828.81,828.81,828.81,828.81,0
1993-01-20,818.89,818.89,818.89,818.89,0
1993-01-21,813,813,813,813,0
1993-01-22,811.18,811.18,811.18,811.18,0
1993-01-25,811.84,811.84,811.84,811.84,0
1993-01-26,798,798,798,798,0
1993-01-27,794.51,794.51,794.51,794.51,0
1993-01-28,789.37,789.37,789.37,789.37,0
1993-01-29,785.61,785.61,785.61,785.61,0
1993-02-01,787.53,787.53,787.53,787.53,0
1993-02-02,784.67,784.67,784.67,784.67,0
1993-02-03,784.78,784.78,784.78,784.78,0
1993-02-04,782.02,782.02,782.02,782.02,0
1993-02-05,782.31,782.31,782.31,782.31,0
1993-02-08,780.16,780.16,780.16,780.16,0
1993-02-09,782.89,782.89,782.89,782.89,0
1993-02-10,785.09,785.09,785.09,785.09,0
1993-02-11,786.71,786.71,786.71,786.71,0
1993-02-12,788.82,788.82,788.82,788.82,0
1993-02-15,790.92,790.92,790.92,790.92,0
1993-02-16,787.39,787.39,787.39,787.39,0
1993-02-17,787.56,787.56,787.56,787.56,0
1993-02-18,787.16,787.16,787.16,787.16,0
1993-02-19,787.87,787.87,787.87,787.87,0
1993-02-22,787.94,787.94,787.94,787.94,0
1993-02-23,786.2,786.2,786.2,786.2,0
1993-02-24,788.75,788.75,788.75,788.75,0
1993-02-25,793.48,793.48,793.48,793.48,0
1993-02-26,795.24,795.24,795.24,795.24,0
1993-03-01,799.02,799.02,799.02,799.02,0
1993-03-02,793.49,793.49,793.49,793.49,0
1993-03-03,791.11,791.11,791.11,791.11,0
1993-03-04,786.73,786.73,786.73,786.73,0
1993-03-05,781.31,781.31,781.31,781.31,0
1993-03-08,778.16,778.16,778.16,778.16,0
1993-03-09,777.55,777.55,777.55,777.55,0
1993-03-10,778.27,778.27,778.27,778.27,0
1993-03-11,779.79,779.79,779.79,779.79,0
1993-03-12,777.86,777.86,777.86,777.86,0
1993-03-16,776.99,776.99,776.99,776.99,0
1993-03-17,774.43,774.43,774.43,774.43,0
1993-03-18,772.81,772.81,772.81,772.81,0
1993-03-19,771.18,771.18,771.18,771.18,0
1993-03-22,773.11,773.11,773.11,773.11,0
1993-03-23,779.35,779.35,779.35,779.35,0
1993-03-24,785.26,785.26,785.26,785.26,0
1993-03-25,789.56,789.56,789.56,789.56,0
1993-03-26,789.27,789.27,789.27,789.27,0
1993-03-29,786.26,786.26,786.26,786.26,0
1993-03-30,785.1,785.1,785.1,785.1,0
1993-03-31,784.63,784.63,784.63,784.63,0
1993-04-01,784.25,784.25,784.25,784.25,0
1993-04-02,783.36,783.36,783.36,783.36,0
1993-04-05,769.52,769.52,769.52,769.52,0
1993-04-06,779.16,779.16,779.16,779.16,0
1993-04-07,779.35,779.35,779.35,779.35,0
1993-04-08,773.41,773.41,773.41,773.41,0
1993-04-09,770.32,770.32,770.32,770.32,0
1993-04-13,771.93,771.93,771.93,771.93,0
1993-04-14,770.09,770.09,770.09,770.09,0
1993-04-15,756.02,756.02,756.02,756.02,0
1993-04-16,757.23,757.23,757.23,757.23,0
1993-04-19,755.32,755.32,755.32,755.32,0
1993-04-20,752.88,752.88,752.88,752.88,0
1993-04-21,751.26,751.26,751.26,751.26,0
1993-04-22,746.23,746.23,746.23,746.23,0
1993-04-23,741.87,741.87,741.87,741.87,0
1993-04-26,733.38,733.38,733.38,733.38,0
1993-04-27,736.57,736.57,736.57,736.57,0
1993-04-28,735.51,735.51,735.51,735.51,0
1993-04-29,732.74,732.74,732.74,732.74,0
1993-04-30,726.79,726.79,726.79,726.79,0
1993-05-03,736.02,736.02,736.02,736.02,0
1993-05-04,736.01,736.01,736.01,736.01,0
1993-05-05,739.68,739.68,739.68,739.68,0
1993-05-06,734.64,734.64,734.64,734.64,0
1993-05-07,728.72,728.72,728.72,728.72,0
1993-05-10,728.52,728.52,728.52,728.52,0
1993-05-11,722.36,722.36,722.36,722.36,0
1993-05-12,721.9,721.9,721.9,721.9,0
1993-05-13,720.56,720.56,720.56,720.56,0
1993-05-14,718.22,718.22,718.22,718.22,0
1993-05-17,720.56,720.56,720.56,720.56,0
1993-05-18,725.64,725.64,725.64,725.64,0
1993-05-19,734.66,734.66,734.66,734.66,0
1993-05-20,734.12,734.12,734.12,734.12,0
1993-05-21,733,733,733,733,0
1993-05-24,730.47,730.47,730.47,730.47,0
1993-05-25,732.24,732.24,732.24,732.24,0
1993-05-26,743.93,743.93,743.93,743.93,0
1993-05-27,741.13,741.13,741.13,741.13,0
1993-05-28,747.47,747.47,747.47,747.47,0
1993-06-01,747.85,747.85,747.85,747.85,0
1993-06-02,750.45,750.45,750.45,750.45,0
1993-06-03,748.03,748.03,748.03,748.03,0
1993-06-04,739.46,739.46,739.46,739.46,0
1993-06-07,748.96,748.96,748.96,748.96,0
1993-06-08,754.59,754.59,754.59,754.59,0
1993-06-09,752.27,752.27,752.27,752.27,0
1993-06-10,756.1,756.1,756.1,756.1,0
1993-06-11,756.82,756.82,756.82,756.82,0
1993-06-14,763.78,763.78,763.78,763.78,0
1993-06-15,755.43,755.43,755.43,755.43,0
1993-06-16,764.76,764.76,764.76,764.76,0
1993-06-17,757.48,757.48,757.48,757.48,0
1993-06-18,760.37,760.37,760.37,760.37,0
1993-06-21,757.77,757.77,757.77,757.77,0
1993-06-22,759.83,759.83,759.83,759.83,0
1993-06-23,760.98,760.98,760.98,760.98,0
1993-06-24,759.02,759.02,759.02,759.02,0
1993-06-25,761.45,761.45,761.45,761.45,0
1993-06-28,782.82,782.82,782.82,782.82,0
1993-06-29,785.07,785.07,785.07,785.07,0
1993-06-30,785.93,785.93,785.93,785.93,0
1993-07-01,790.38,790.38,790.38,790.38,0
1993-07-02,789.89,789.89,789.89,789.89,0
1993-07-05,786.6,786.6,786.6,786.6,0
1993-07-06,783.23,783.23,783.23,783.23,0
1993-07-08,783.97,783.97,783.97,783.97,0
1993-07-09,786.87,786.87,786.87,786.87,0
1993-07-12,785.51,785.51,785.51,785.51,0
1993-07-13,784.72,784.72,784.72,784.72,0
1993-07-14,781.6,781.6,781.6,781.6,0
1993-07-15,783.84,783.84,783.84,783.84,0
1993-07-16,788.07,788.07,788.07,788.07,0
1993-07-19,799.17,799.17,799.17,799.17,0
1993-07-20,818.28,818.28,818.28,818.28,0
1993-07-21,829.53,829.53,829.53,829.53,0
1993-07-22,832.55,832.55,832.55,832.55,0
1993-07-23,840.82,840.82,840.82,840.82,0
1993-07-26,833.46,833.46,833.46,833.46,0
1993-07-27,837.58,837.58,837.58,837.58,0
1993-07-28,876.86,876.86,876.86,876.86,0
1993-07-29,905.17,905.17,905.17,905.17,0
1993-07-30,889.65,889.65,889.65,889.65,0
1993-08-02,908.71,908.71,908.71,908.71,0
1993-08-03,914.64,914.64,914.64,914.64,0
1993-08-04,931.59,931.59,931.59,931.59,0
1993-08-05,943.63,943.63,943.63,943.63,0
1993-08-06,949.66,949.66,949.66,949.66,0
1993-08-09,960.94,960.94,960.94,960.94,0
1993-08-10,989.16,989.16,989.16,989.16,0
1993-08-11,1034.73,1034.73,1034.73,1034.73,0
1993-08-12,1060.46,1060.46,1060.46,1060.46,0
1993-08-13,1055.41,1055.41,1055.41,1055.41,0
1993-08-16,1057.61,1057.61,1057.61,1057.61,0
1993-08-17,1050.18,1050.18,1050.18,1050.18,0
1993-08-18,1048.02,1048.02,1048.02,1048.02,0
1993-08-19,1071,1071,1071,1071,0
1993-08-23,1081.33,1081.33,1081.33,1081.33,0
1993-08-24,1068.06,1068.06,1068.06,1068.06,0
1993-08-25,1065.23,1065.23,1065.23,1065.23,0
1993-08-26,1070.02,1070.02,1070.02,1070.02,0
1993-08-27,1070.36,1070.36,1070.36,1070.36,0
1993-08-30,1067.53,1067.53,1067.53,1067.53,0
1993-08-31,1087.76,1087.76,1087.76,1087.76,0
1993-09-01,1092.08,1092.08,1092.08,1092.08,0
1993-09-02,1099.19,1099.19,1099.19,1099.19,0
1993-09-03,1101.02,1101.02,1101.02,1101.02,0
1993-09-06,1089.39,1089.39,1089.39,1089.39,0
1993-09-07,1092.99,1092.99,1092.99,1092.99,0
1993-09-08,1093.17,1093.17,1093.17,1093.17,0
1993-09-09,1074.84,1074.84,1074.84,1074.84,0
1993-09-10,1073.49,1073.49,1073.49,1073.49,0
1993-09-13,1076.6,1076.6,1076.6,1076.6,0
1993-09-14,1113.7,1113.7,1113.7,1113.7,0
1993-09-15,1121.36,1121.36,1121.36,1121.36,0
1993-09-16,1118.18,1118.18,1118.18,1118.18,0
1993-09-17,1127.54,1127.54,1127.54,1127.54,0
1993-09-20,1134.58,1134.58,1134.58,1134.58,0
1993-09-21,1128.56,1128.56,1128.56,1128.56,0
1993-09-22,1118.25,1118.25,1118.25,1118.25,0
1993-09-23,1116.43,1116.43,1116.43,1116.43,0
1993-09-24,1125.12,1125.12,1125.12,1125.12,0
1993-09-27,1130.16,1130.16,1130.16,1130.16,0
1993-09-28,1140.68,1140.68,1140.68,1140.68,0
1993-09-29,1159.37,1159.37,1159.37,1159.37,0
1993-09-30,1175.46,1175.46,1175.46,1175.46,0
1993-10-01,1207.93,1207.93,1207.93,1207.93,0
1993-10-04,1207.85,1207.85,1207.85,1207.85,0
1993-10-05,1183.44,1183.44,1183.44,1183.44,0
1993-10-06,1189.71,1189.71,1189.71,1189.71,0
1993-10-07,1189.07,1189.07,1189.07,1189.07,0
1993-10-08,1196.95,1196.95,1196.95,1196.95,0
1993-10-11,1208.97,1208.97,1208.97,1208.97,0
1993-10-12,1214.01,1214.01,1214.01,1214.01,0
1993-10-13,1216.82,1216.82,1216.82,1216.82,0
1993-10-14,1218.81,1218.81,1218.81,1218.81,0
1993-10-15,1192.29,1192.29,1192.29,1192.29,0
1993-10-18,1189.15,1189.15,1189.15,1189.15,0
1993-10-19,1188.95,1188.95,1188.95,1188.95,0
1993-10-20,1187.51,1187.51,1187.51,1187.51,0
1993-10-21,1166.73,1166.73,1166.73,1166.73,0
1993-10-22,1172.05,1172.05,1172.05,1172.05,0
1993-10-25,1179,1179,1179,1179,0
1993-10-26,1184.82,1184.82,1184.82,1184.82,0
1993-10-27,1195.87,1195.87,1195.87,1195.87,0
1993-10-28,1195.77,1195.77,1195.77,1195.77,0
1993-10-29,1193.54,1193.54,1193.54,1193.54,0
1993-11-01,1192.71,1192.71,1192.71,1192.71,0
1993-11-02,1197.51,1197.51,1197.51,1197.51,0
1993-11-03,1209.15,1209.15,1209.15,1209.15,0
1993-11-04,1209.77,1209.77,1209.77,1209.77,0
1993-11-05,1215.74,1215.74,1215.74,1215.74,0
1993-11-08,1222.33,1222.33,1222.33,1222.33,0
1993-11-09,1221.41,1221.41,1221.41,1221.41,0
1993-11-10,1221.46,1221.46,1221.46,1221.46,0
1993-11-11,1224.59,1224.59,1224.59,1224.59,0
1993-11-12,1225.58,1225.58,1225.58,1225.58,0
1993-11-15,1223.1,1223.1,1223.1,1223.1,0
1993-11-16,1231.05,1231.05,1231.05,1231.05,0
1993-11-17,1234.95,1234.95,1234.95,1234.95,0
1993-11-18,1260.88,1260.88,1260.88,1260.88,0
1993-11-19,1267.42,1267.42,1267.42,1267.42,0
1993-11-22,1263.14,1263.14,1263.14,1263.14,0
1993-11-23,1257.78,1257.78,1257.78,1257.78,0
1993-11-24,1252.15,1252.15,1252.15,1252.15,0
1993-11-25,1247.76,1247.76,1247.76,1247.76,0
1993-11-26,1227.93,1227.93,1227.93,1227.93,0
1993-11-29,1225.26,1225.26,1225.26,1225.26,0
1993-11-30,1220.6,1220.6,1220.6,1220.6,0
1993-12-01,1213.86,1213.86,1213.86,1213.86,0
1993-12-02,1199.43,1199.43,1199.43,1199.43,0
1993-12-03,1192.32,1192.32,1192.32,1192.32,0
1993-12-06,1195.97,1195.97,1195.97,1195.97,0
1993-12-07,1193.13,1193.13,1193.13,1193.13,0
1993-12-08,1196.67,1196.67,1196.67,1196.67,0
1993-12-09,1193.59,1193.59,1193.59,1193.59,0
1993-12-10,1204.41,1204.41,1204.41,1204.41,0
1993-12-13,1210.83,1210.83,1210.83,1210.83,0
1993-12-14,1214.56,1214.56,1214.56,1214.56,0
1993-12-15,1209.95,1209.95,1209.95,1209.95,0
1993-12-16,1194.12,1194.12,1194.12,1194.12,0
1993-12-17,1193.17,1193.17,1193.17,1193.17,0
1993-12-20,1194.2,1194.2,1194.2,1194.2,0
1993-12-21,1192.2,1192.2,1192.2,1192.2,0
1993-12-22,1198.39,1198.39,1198.39,1198.39,0
1993-12-23,1220.52,1220.52,1220.52,1220.52,0
1993-12-27,1248.99,1248.99,1248.99,1248.99,0
1993-12-28,1285.53,1285.53,1285.53,1285.53,0
1993-12-29,1307.14,1307.14,1307.14,1307.14,0
1993-12-30,1296.17,1296.17,1296.17,1296.17,0
1993-12-31,1264.02,1264.02,1264.02,1264.02,0
1994-01-06,1265.37,1265.37,1265.37,1265.37,0
1994-01-07,1286.07,1286.07,1286.07,1286.07,0
1994-01-10,1306.87,1306.87,1306.87,1306.87,0
1994-01-11,1325.48,1325.48,1325.48,1325.48,0
1994-01-12,1345.6,1345.6,1345.6,1345.6,0
1994-01-13,1383.51,1383.51,1383.51,1383.51,0
1994-01-14,1427.46,1427.46,1427.46,1427.46,0
1994-01-17,1443.28,1443.28,1443.28,1443.28,0
1994-01-18,1463.28,1463.28,1463.28,1463.28,0
1994-01-19,1492.82,1492.82,1492.82,1492.82,0
1994-01-20,1546.77,1546.77,1546.77,1546.77,0
1994-01-21,1603.86,1603.86,1603.86,1603.86,0
1994-01-24,1632.54,1632.54,1632.54,1632.54,0
1994-01-25,1625.46,1625.46,1625.46,1625.46,0
1994-01-26,1669.42,1669.42,1669.42,1669.42,0
1994-01-27,1771.09,1771.09,1771.09,1771.09,0
1994-01-28,1869.46,1869.46,1869.46,1869.46,0
1994-01-31,2005.72,2005.72,2005.72,2005.72,0
1994-02-01,2146.48,2146.48,2146.48,2146.48,0
1994-02-02,2255.61,2255.61,2255.61,2255.61,0
1994-02-03,2100.77,2100.77,2100.77,2100.77,0
1994-02-04,1996.83,1996.83,1996.83,1996.83,0
1994-02-07,1879.68,1879.68,1879.68,1879.68,0
1994-02-08,1934.92,1934.92,1934.92,1934.92,0
1994-02-09,1973.5,1973.5,1973.5,1973.5,0
1994-02-10,1896.82,1896.82,1896.82,1896.82,0
1994-02-11,1906.06,1906.06,1906.06,1906.06,0
1994-02-14,1948.72,1948.72,1948.72,1948.72,0
1994-02-15,1980.31,1980.31,1980.31,1980.31,0
1994-02-16,2016.62,2016.62,2016.62,2016.62,0
1994-02-17,2018.66,2018.66,2018.66,2018.66,0
1994-02-18,1944.82,1944.82,1944.82,1944.82,0
1994-02-21,1944.66,1944.66,1944.66,1944.66,0
1994-02-22,1931.48,1931.48,1931.48,1931.48,0
1994-02-23,1889.79,1889.79,1889.79,1889.79,0
1994-02-24,1857.95,1857.95,1857.95,1857.95,0
1994-02-25,1838.34,1838.34,1838.34,1838.34,0
1994-02-28,1840.24,1840.24,1840.24,1840.24,0
1994-03-01,1856.34,1856.34,1856.34,1856.34,0
1994-03-02,1849.77,1849.77,1849.77,1849.77,0
1994-03-03,1854.49,1854.49,1854.49,1854.49,0
1994-03-04,1846.33,1846.33,1846.33,1846.33,0
1994-03-07,1854.35,1854.35,1854.35,1854.35,0
1994-03-08,1854.69,1854.69,1854.69,1854.69,0
1994-03-09,1845.86,1845.86,1845.86,1845.86,0
1994-03-10,1859.97,1859.97,1859.97,1859.97,0
1994-03-11,1899.99,1899.99,1899.99,1899.99,0
1994-03-16,1933.53,1933.53,1933.53,1933.53,0
1994-03-17,1926.06,1926.06,1926.06,1926.06,0
1994-03-18,1918.61,1918.61,1918.61,1918.61,0
1994-03-21,1912.54,1912.54,1912.54,1912.54,0
1994-03-22,1891.81,1891.81,1891.81,1891.81,0
1994-03-23,1876.3,1876.3,1876.3,1876.3,0
1994-03-24,1881.65,1881.65,1881.65,1881.65,0
1994-03-25,1884.19,1884.19,1884.19,1884.19,0
1994-03-28,1874.1,1874.1,1874.1,1874.1,0
1994-03-29,1871.84,1871.84,1871.84,1871.84,0
1994-03-30,1865.57,1865.57,1865.57,1865.57,0
1994-03-31,1843.77,1843.77,1843.77,1843.77,0
1994-04-01,1815.59,1815.59,1815.59,1815.59,0
1994-04-05,1752.48,1752.48,1752.48,1752.48,0
1994-04-06,1772.45,1772.45,1772.45,1772.45,0
1994-04-07,1790.91,1790.91,1790.91,1790.91,0
1994-04-08,1784.62,1784.62,1784.62,1784.62,0
1994-04-11,1779.08,1779.08,1779.08,1779.08,0
1994-04-12,1760.77,1760.77,1760.77,1760.77,0
1994-04-13,1729.73,1729.73,1729.73,1729.73,0
1994-04-14,1721.3,1721.3,1721.3,1721.3,0
1994-04-15,1741.12,1741.12,1741.12,1741.12,0
1994-04-18,1746.78,1746.78,1746.78,1746.78,0
1994-04-19,1692.01,1692.01,1692.01,1692.01,0
1994-04-20,1679.42,1679.42,1679.42,1679.42,0
1994-04-21,1666.75,1666.75,1666.75,1666.75,0
1994-04-22,1665.6,1665.6,1665.6,1665.6,0
1994-04-25,1662.41,1662.41,1662.41,1662.41,0
1994-04-26,1663.19,1663.19,1663.19,1663.19,0
1994-04-27,1660.38,1660.38,1660.38,1660.38,0
1994-04-28,1659.03,1659.03,1659.03,1659.03,0
1994-04-29,1635.97,1635.97,1635.97,1635.97,0
1994-05-02,1646.56,1646.56,1646.56,1646.56,0
1994-05-03,1647.05,1647.05,1647.05,1647.05,0
1994-05-04,1646.09,1646.09,1646.09,1646.09,0
1994-05-05,1662.69,1662.69,1662.69,1662.69,0
1994-05-06,1662.26,1662.26,1662.26,1662.26,0
1994-05-09,1661.72,1661.72,1661.72,1661.72,0
1994-05-10,1667.94,1667.94,1667.94,1667.94,0
1994-05-11,1657.92,1657.92,1657.92,1657.92,0
1994-05-12,1654.84,1654.84,1654.84,1654.84,0
1994-05-13,1646.28,1646.28,1646.28,1646.28,0
1994-05-16,1639.05,1639.05,1639.05,1639.05,0
1994-05-17,1625.92,1625.92,1625.92,1625.92,0
1994-05-18,1605.26,1605.26,1605.26,1605.26,0
1994-05-19,1607.39,1607.39,1607.39,1607.39,0
1994-05-20,1596.19,1596.19,1596.19,1596.19,0
1994-05-24,1609.51,1609.51,1609.51,1609.51,0
1994-05-25,1603.57,1603.57,1603.57,1603.57,0
1994-05-26,1607.88,1607.88,1607.88,1607.88,0
1994-05-27,1603.36,1603.36,1603.36,1603.36,0
1994-05-30,1607.1,1607.1,1607.1,1607.1,0
1994-05-31,1596.68,1596.68,1596.68,1596.68,0
1994-06-01,1596.65,1596.65,1596.65,1596.65,0
1994-06-02,1591.43,1591.43,1591.43,1591.43,0
1994-06-03,1578.03,1578.03,1578.03,1578.03,0
1994-06-06,1574.46,1574.46,1574.46,1574.46,0
1994-06-07,1576.21,1576.21,1576.21,1576.21,0
1994-06-08,1554.13,1554.13,1554.13,1554.13,0
1994-06-09,1519.67,1519.67,1519.67,1519.67,0
1994-06-10,1509.63,1509.63,1509.63,1509.63,0
1994-06-13,1480.21,1480.21,1480.21,1480.21,0
1994-06-14,1490.29,1490.29,1490.29,1490.29,0
1994-06-15,1471.27,1471.27,1471.27,1471.27,0
1994-06-16,1489.9,1489.9,1489.9,1489.9,0
1994-06-17,1502.08,1502.08,1502.08,1502.08,0
1994-06-20,1491.47,1491.47,1491.47,1491.47,0
1994-06-21,1482.93,1482.93,1482.93,1482.93,0
1994-06-22,1472.06,1472.06,1472.06,1472.06,0
1994-06-23,1477,1477,1477,1477,0
1994-06-24,1487.24,1487.24,1487.24,1487.24,0
1994-06-27,1489.58,1489.58,1489.58,1489.58,0
1994-06-28,1476.95,1476.95,1476.95,1476.95,0
1994-06-29,1476.9,1476.9,1476.9,1476.9,0
1994-06-30,1462.4,1462.4,1462.4,1462.4,0
1994-07-01,1469.24,1469.24,1469.24,1469.24,0
1994-07-04,1468.12,1468.12,1468.12,1468.12,0
1994-07-05,1463.8,1463.8,1463.8,1463.8,0
1994-07-06,1456.06,1456.06,1456.06,1456.06,0
1994-07-07,1472.05,1472.05,1472.05,1472.05,0
1994-07-08,1480.72,1480.72,1480.72,1480.72,0
1994-07-11,1486.69,1486.69,1486.69,1486.69,0
1994-07-12,1472.49,1472.49,1472.49,1472.49,0
1994-07-13,1491.73,1491.73,1491.73,1491.73,0
1994-07-14,1490.52,1490.52,1490.52,1490.52,0
1994-07-15,1502.99,1502.99,1502.99,1502.99,0
1994-07-18,1502.16,1502.16,1502.16,1502.16,0
1994-07-19,1509.58,1509.58,1509.58,1509.58,0
1994-07-20,1505.17,1505.17,1505.17,1505.17,0
1994-07-21,1509.85,1509.85,1509.85,1509.85,0
1994-07-22,1511.14,1511.14,1511.14,1511.14,0
1994-07-25,1508.22,1508.22,1508.22,1508.22,0
1994-07-26,1511.79,1511.79,1511.79,1511.79,0
1994-07-27,1534.54,1534.54,1534.54,1534.54,0
1994-07-28,1535.21,1535.21,1535.21,1535.21,0
1994-07-29,1539.07,1539.07,1539.07,1539.07,0
1994-08-01,1537.8,1537.8,1537.8,1537.8,0
1994-08-02,1551.88,1551.88,1551.88,1551.88,0
1994-08-03,1581.94,1581.94,1581.94,1581.94,0
1994-08-04,1585.57,1585.57,1585.57,1585.57,0
1994-08-05,1605.23,1605.23,1605.23,1605.23,0
1994-08-08,1624.1,1624.1,1624.1,1624.1,0
1994-08-09,1654.37,1654.37,1654.37,1654.37,0
1994-08-10,1669.43,1669.43,1669.43,1669.43,0
1994-08-11,1700.43,1700.43,1700.43,1700.43,0
1994-08-12,1718.23,1718.23,1718.23,1718.23,0
1994-08-15,1721.3,1721.3,1721.3,1721.3,0
1994-08-16,1722.29,1722.29,1722.29,1722.29,0
1994-08-17,1727.86,1727.86,1727.86,1727.86,0
1994-08-18,1732.55,1732.55,1732.55,1732.55,0
1994-08-19,1729.68,1729.68,1729.68,1729.68,0
1994-08-22,1732.5,1732.5,1732.5,1732.5,0
1994-08-23,1746.14,1746.14,1746.14,1746.14,0
1994-08-24,1750.5,1750.5,1750.5,1750.5,0
1994-08-25,1751.72,1751.72,1751.72,1751.72,0
1994-08-26,1746.13,1746.13,1746.13,1746.13,0
1994-08-29,1742.23,1742.23,1742.23,1742.23,0
1994-08-30,1741.03,1741.03,1741.03,1741.03,0
1994-08-31,1739.39,1739.39,1739.39,1739.39,0
1994-09-01,1744.27,1744.27,1744.27,1744.27,0
1994-09-02,1736.95,1736.95,1736.95,1736.95,0
1994-09-05,1724.12,1724.12,1724.12,1724.12,0
1994-09-06,1725.12,1725.12,1725.12,1725.12,0
1994-09-07,1731.34,1731.34,1731.34,1731.34,0
1994-09-08,1723.86,1723.86,1723.86,1723.86,0
1994-09-09,1717.53,1717.53,1717.53,1717.53,0
1994-09-12,1709.3,1709.3,1709.3,1709.3,0
1994-09-13,1697.32,1697.32,1697.32,1697.32,0
1994-09-14,1642.62,1642.62,1642.62,1642.62,0
1994-09-15,1614.78,1614.78,1614.78,1614.78,0
1994-09-16,1618.27,1618.27,1618.27,1618.27,0
1994-09-19,1635.81,1635.81,1635.81,1635.81,0
1994-09-20,1606.38,1606.38,1606.38,1606.38,0
1994-09-21,1628.62,1628.62,1628.62,1628.62,0
1994-09-22,1625.07,1625.07,1625.07,1625.07,0
1994-09-23,1595.98,1595.98,1595.98,1595.98,0
1994-09-26,1586.38,1586.38,1586.38,1586.38,0
1994-09-27,1580.08,1580.08,1580.08,1580.08,0
1994-09-28,1579.36,1579.36,1579.36,1579.36,0
1994-09-29,1585.91,1585.91,1585.91,1585.91,0
1994-09-30,1592.21,1592.21,1592.21,1592.21,0
1994-10-03,1593.34,1593.34,1593.34,1593.34,0
1994-10-04,1594.83,1594.83,1594.83,1594.83,0
1994-10-05,1598.19,1598.19,1598.19,1598.19,0
1994-10-06,1606.62,1606.62,1606.62,1606.62,0
1994-10-07,1608.08,1608.08,1608.08,1608.08,0
1994-10-10,1607.27,1607.27,1607.27,1607.27,0
1994-10-11,1608.53,1608.53,1608.53,1608.53,0
1994-10-12,1604.26,1604.26,1604.26,1604.26,0
1994-10-13,1603.48,1603.48,1603.48,1603.48,0
1994-10-14,1601.02,1601.02,1601.02,1601.02,0
1994-10-17,1612.23,1612.23,1612.23,1612.23,0
1994-10-18,1626.73,1626.73,1626.73,1626.73,0
1994-10-19,1637.95,1637.95,1637.95,1637.95,0
1994-10-20,1637.35,1637.35,1637.35,1637.35,0
1994-10-21,1627.74,1627.74,1627.74,1627.74,0
1994-10-24,1627.99,1627.99,1627.99,1627.99,0
1994-10-25,1624.58,1624.58,1624.58,1624.58,0
1994-10-26,1620.8,1620.8,1620.8,1620.8,0
1994-10-27,1625.96,1625.96,1625.96,1625.96,0
1994-10-28,1626.59,1626.59,1626.59,1626.59,0
1994-10-31,1629.17,1629.17,1629.17,1629.17,0
1994-11-01,1634.51,1634.51,1634.51,1634.51,0
1994-11-02,1633.54,1633.54,1633.54,1633.54,0
1994-11-03,1632.25,1632.25,1632.25,1632.25,0
1994-11-04,1632.85,1632.85,1632.85,1632.85,0
1994-11-07,1624.41,1624.41,1624.41,1624.41,0
1994-11-08,1613.37,1613.37,1613.37,1613.37,0
1994-11-09,1609.93,1609.93,1609.93,1609.93,0
1994-11-10,1606.1,1606.1,1606.1,1606.1,0
1994-11-11,1606.45,1606.45,1606.45,1606.45,0
1994-11-14,1604.23,1604.23,1604.23,1604.23,0
1994-11-15,1600.41,1600.41,1600.41,1600.41,0
1994-11-16,1588.97,1588.97,1588.97,1588.97,0
1994-11-17,1581.16,1581.16,1581.16,1581.16,0
1994-11-18,1579.15,1579.15,1579.15,1579.15,0
1994-11-21,1550.48,1550.48,1550.48,1550.48,0
1994-11-22,1512.26,1512.26,1512.26,1512.26,0
1994-11-23,1492.77,1492.77,1492.77,1492.77,0
1994-11-24,1541.6,1541.6,1541.6,1541.6,0
1994-11-25,1560.66,1560.66,1560.66,1560.66,0
1994-11-28,1550.82,1550.82,1550.82,1550.82,0
1994-11-29,1551.01,1551.01,1551.01,1551.01,0
1994-11-30,1546.12,1546.12,1546.12,1546.12,0
1994-12-01,1543.02,1543.02,1543.02,1543.02,0
1994-12-02,1542.43,1542.43,1542.43,1542.43,0
1994-12-05,1521.57,1521.57,1521.57,1521.57,0
1994-12-06,1511.17,1511.17,1511.17,1511.17,0
1994-12-07,1522.59,1522.59,1522.59,1522.59,0
1994-12-08,1527.99,1527.99,1527.99,1527.99,0
1994-12-09,1517.15,1517.15,1517.15,1517.15,0
1994-12-12,1514,1514,1514,1514,0
1994-12-13,1513.24,1513.24,1513.24,1513.24,0
1994-12-14,1501.55,1501.55,1501.55,1501.55,0
1994-12-15,1500.55,1500.55,1500.55,1500.55,0
1994-12-16,1490.6,1490.6,1490.6,1490.6,0
1994-12-19,1478.76,1478.76,1478.76,1478.76,0
1994-12-20,1484.48,1484.48,1484.48,1484.48,0
1994-12-21,1494.47,1494.47,1494.47,1494.47,0
1994-12-22,1514.56,1514.56,1514.56,1514.56,0
1994-12-23,1513.7,1513.7,1513.7,1513.7,0
1994-12-27,1496.37,1496.37,1496.37,1496.37,0
1994-12-28,1484.94,1484.94,1484.94,1484.94,0
1994-12-29,1477.15,1477.15,1477.15,1477.15,0
1994-12-30,1470.13,1470.13,1470.13,1470.13,0
1995-01-05,1481.07,1481.07,1481.07,1481.07,0
1995-01-06,1475.47,1475.47,1475.47,1475.47,0
1995-01-09,1467.42,1467.42,1467.42,1467.42,0
1995-01-10,1457.12,1457.12,1457.12,1457.12,0
1995-01-11,1443.51,1443.51,1443.51,1443.51,0
1995-01-12,1377.02,1377.02,1377.02,1377.02,0
1995-01-13,1370,1370,1370,1370,0
1995-01-16,1358.26,1358.26,1358.26,1358.26,0
1995-01-17,1330.67,1330.67,1330.67,1330.67,0
1995-01-18,1307.24,1307.24,1307.24,1307.24,0
1995-01-19,1300.43,1300.43,1300.43,1300.43,0
1995-01-20,1307,1307,1307,1307,0
1995-01-23,1320.37,1320.37,1320.37,1320.37,0
1995-01-24,1310.79,1310.79,1310.79,1310.79,0
1995-01-25,1301.51,1301.51,1301.51,1301.51,0
1995-01-26,1271.1,1271.1,1271.1,1271.1,0
1995-01-27,1252.86,1252.86,1252.86,1252.86,0
1995-01-30,1183.45,1183.45,1183.45,1183.45,0
1995-01-31,1159.45,1159.45,1159.45,1159.45,0
1995-02-01,1179.18,1179.18,1179.18,1179.18,0
1995-02-02,1181.05,1181.05,1181.05,1181.05,0
1995-02-03,1181.05,1181.05,1181.05,1181.05,0
1995-02-06,1183.89,1183.89,1183.89,1183.89,0
1995-02-07,1174.35,1174.35,1174.35,1174.35,0
1995-02-08,1172.27,1172.27,1172.27,1172.27,0
1995-02-09,1175.79,1175.79,1175.79,1175.79,0
1995-02-10,1187.89,1187.89,1187.89,1187.89,0
1995-02-13,1181.66,1181.66,1181.66,1181.66,0
1995-02-14,1177.42,1177.42,1177.42,1177.42,0
1995-02-15,1191.53,1191.53,1191.53,1191.53,0
1995-02-16,1183.66,1183.66,1183.66,1183.66,0
1995-02-17,1190.24,1190.24,1190.24,1190.24,0
1995-02-20,1200.23,1200.23,1200.23,1200.23,0
1995-02-21,1215.01,1215.01,1215.01,1215.01,0
1995-02-22,1212.21,1212.21,1212.21,1212.21,0
1995-02-23,1212.6,1212.6,1212.6,1212.6,0
1995-02-24,1212.92,1212.92,1212.92,1212.92,0
1995-02-27,1214.48,1214.48,1214.48,1214.48,0
1995-02-28,1206.4,1206.4,1206.4,1206.4,0
1995-03-01,1193.82,1193.82,1193.82,1193.82,0
1995-03-02,1190.28,1190.28,1190.28,1190.28,0
1995-03-03,1190.11,1190.11,1190.11,1190.11,0
1995-03-06,1185.31,1185.31,1185.31,1185.31,0
1995-03-07,1183.93,1183.93,1183.93,1183.93,0
1995-03-08,1188.62,1188.62,1188.62,1188.62,0
1995-03-09,1203.14,1203.14,1203.14,1203.14,0
1995-03-10,1212.61,1212.61,1212.61,1212.61,0
1995-03-13,1258.48,1258.48,1258.48,1258.48,0
1995-03-14,1272.2,1272.2,1272.2,1272.2,0
1995-03-16,1276.59,1276.59,1276.59,1276.59,0
1995-03-17,1267.71,1267.71,1267.71,1267.71,0
1995-03-20,1281.7,1281.7,1281.7,1281.7,0
1995-03-21,1293.02,1293.02,1293.02,1293.02,0
1995-03-22,1295.25,1295.25,1295.25,1295.25,0
1995-03-23,1267.24,1267.24,1267.24,1267.24,0
1995-03-24,1257.57,1257.57,1257.57,1257.57,0
1995-03-27,1242.28,1242.28,1242.28,1242.28,0
1995-03-28,1232.8,1232.8,1232.8,1232.8,0
1995-03-29,1228.7,1228.7,1228.7,1228.7,0
1995-03-30,1226.66,1226.66,1226.66,1226.66,0
1995-03-31,1225.93,1225.93,1225.93,1225.93,0
1995-04-03,1230.17,1230.17,1230.17,1230.17,0
1995-04-04,1233.01,1233.01,1233.01,1233.01,0
1995-04-05,1245.16,1245.16,1245.16,1245.16,0
1995-04-06,1243.16,1243.16,1243.16,1243.16,0
1995-04-07,1254.97,1254.97,1254.97,1254.97,0
1995-04-10,1258.86,1258.86,1258.86,1258.86,0
1995-04-11,1261,1261,1261,1261,0
1995-04-12,1260.31,1260.31,1260.31,1260.31,0
1995-04-13,1260.61,1260.61,1260.61,1260.61,0
1995-04-14,1243.18,1243.18,1243.18,1243.18,0
1995-04-18,1253.27,1253.27,1253.27,1253.27,0
1995-04-19,1257.48,1257.48,1257.48,1257.48,0
1995-04-20,1269.86,1269.86,1269.86,1269.86,0
1995-04-21,1284.89,1284.89,1284.89,1284.89,0
1995-04-24,1304.91,1304.91,1304.91,1304.91,0
1995-04-25,1345.91,1345.91,1345.91,1345.91,0
1995-04-26,1365.54,1365.54,1365.54,1365.54,0
1995-04-27,1371.21,1371.21,1371.21,1371.21,0
1995-04-28,1368.74,1368.74,1368.74,1368.74,0
1995-05-02,1398.43,1398.43,1398.43,1398.43,0
1995-05-03,1399.53,1399.53,1399.53,1399.53,0
1995-05-04,1404.4,1404.4,1404.4,1404.4,0
1995-05-05,1421.3,1421.3,1421.3,1421.3,0
1995-05-08,1423.94,1423.94,1423.94,1423.94,0
1995-05-09,1406.32,1406.32,1406.32,1406.32,0
1995-05-10,1417.57,1417.57,1417.57,1417.57,0
1995-05-11,1419.84,1419.84,1419.84,1419.84,0
1995-05-12,1436.61,1436.61,1436.61,1436.61,0
1995-05-15,1468.46,1468.46,1468.46,1468.46,0
1995-05-16,1490.53,1490.53,1490.53,1490.53,0
1995-05-17,1467.81,1467.81,1467.81,1467.81,0
1995-05-18,1465.06,1465.06,1465.06,1465.06,0
1995-05-19,1473.23,1473.23,1473.23,1473.23,0
1995-05-22,1474.71,1474.71,1474.71,1474.71,0
1995-05-23,1476.74,1476.74,1476.74,1476.74,0
1995-05-24,1474.11,1474.11,1474.11,1474.11,0
1995-05-25,1474.46,1474.46,1474.46,1474.46,0
1995-05-26,1473.98,1473.98,1473.98,1473.98,0
1995-05-29,1460.94,1460.94,1460.94,1460.94,0
1995-05-30,1449.28,1449.28,1449.28,1449.28,0
1995-05-31,1443.16,1443.16,1443.16,1443.16,0
1995-06-01,1428.91,1428.91,1428.91,1428.91,0
1995-06-02,1432.02,1432.02,1432.02,1432.02,0
1995-06-06,1437.9,1437.9,1437.9,1437.9,0
1995-06-07,1441.93,1441.93,1441.93,1441.93,0
1995-06-08,1456.12,1456.12,1456.12,1456.12,0
1995-06-09,1451.79,1451.79,1451.79,1451.79,0
1995-06-12,1443.79,1443.79,1443.79,1443.79,0
1995-06-13,1450.53,1450.53,1450.53,1450.53,0
1995-06-14,1456.51,1456.51,1456.51,1456.51,0
1995-06-15,1458.81,1458.81,1458.81,1458.81,0
1995-06-16,1460.71,1460.71,1460.71,1460.71,0
1995-06-19,1454.26,1454.26,1454.26,1454.26,0
1995-06-20,1460.26,1460.26,1460.26,1460.26,0
1995-06-21,1474.76,1474.76,1474.76,1474.76,0
1995-06-22,1483.45,1483.45,1483.45,1483.45,0
1995-06-23,1489.08,1489.08,1489.08,1489.08,0
1995-06-26,1471.56,1471.56,1471.56,1471.56,0
1995-06-27,1462.77,1462.77,1462.77,1462.77,0
1995-06-28,1456.41,1456.41,1456.41,1456.41,0
1995-06-29,1446.38,1446.38,1446.38,1446.38,0
1995-06-30,1460.41,1460.41,1460.41,1460.41,0
1995-07-03,1450.91,1450.91,1450.91,1450.91,0
1995-07-04,1454.61,1454.61,1454.61,1454.61,0
1995-07-05,1464.87,1464.87,1464.87,1464.87,0
1995-07-06,1473.03,1473.03,1473.03,1473.03,0
1995-07-07,1476.47,1476.47,1476.47,1476.47,0
1995-07-10,1485.94,1485.94,1485.94,1485.94,0
1995-07-11,1486.65,1486.65,1486.65,1486.65,0
1995-07-12,1484.14,1484.14,1484.14,1484.14,0
1995-07-13,1478.38,1478.38,1478.38,1478.38,0
1995-07-17,1475.42,1475.42,1475.42,1475.42,0
1995-07-18,1479.75,1479.75,1479.75,1479.75,0
1995-07-19,1484.31,1484.31,1484.31,1484.31,0
1995-07-20,1483.18,1483.18,1483.18,1483.18,0
1995-07-21,1478.72,1478.72,1478.72,1478.72,0
1995-07-24,1443.1,1443.1,1443.1,1443.1,0
1995-07-25,1467.94,1467.94,1467.94,1467.94,0
1995-07-26,1468.05,1468.05,1468.05,1468.05,0
1995-07-27,1477.58,1477.58,1477.58,1477.58,0
1995-07-28,1486.19,1486.19,1486.19,1486.19,0
1995-07-31,1490.62,1490.62,1490.62,1490.62,0
1995-08-01,1485.49,1485.49,1485.49,1485.49,0
1995-08-02,1507.62,1507.62,1507.62,1507.62,0
1995-08-03,1508.47,1508.47,1508.47,1508.47,0
1995-08-04,1510.66,1510.66,1510.66,1510.66,0
1995-08-07,1513.3,1513.3,1513.3,1513.3,0
1995-08-08,1509.81,1509.81,1509.81,1509.81,0
1995-08-09,1509.32,1509.32,1509.32,1509.32,0
1995-08-10,1510.93,1510.93,1510.93,1510.93,0
1995-08-11,1506.86,1506.86,1506.86,1506.86,0
1995-08-14,1512.62,1512.62,1512.62,1512.62,0
1995-08-15,1506.02,1506.02,1506.02,1506.02,0
1995-08-16,1508.08,1508.08,1508.08,1508.08,0
1995-08-17,1496.77,1496.77,1496.77,1496.77,0
1995-08-18,1497.86,1497.86,1497.86,1497.86,0
1995-08-21,1512.11,1512.11,1512.11,1512.11,0
1995-08-22,1516.23,1516.23,1516.23,1516.23,0
1995-08-23,1517.06,1517.06,1517.06,1517.06,0
1995-08-24,1514.51,1514.51,1514.51,1514.51,0
1995-08-25,1524.26,1524.26,1524.26,1524.26,0
1995-08-28,1527.32,1527.32,1527.32,1527.32,0
1995-08-29,1537.18,1537.18,1537.18,1537.18,0
1995-08-30,1550.97,1550.97,1550.97,1550.97,0
1995-08-31,1567.54,1567.54,1567.54,1567.54,0
1995-09-01,1584.11,1584.11,1584.11,1584.11,0
1995-09-04,1584.83,1584.83,1584.83,1584.83,0
1995-09-05,1584.58,1584.58,1584.58,1584.58,0
1995-09-06,1587.84,1587.84,1587.84,1587.84,0
1995-09-07,1571.4,1571.4,1571.4,1571.4,0
1995-09-08,1582.12,1582.12,1582.12,1582.12,0
1995-09-11,1585.03,1585.03,1585.03,1585.03,0
1995-09-12,1593.46,1593.46,1593.46,1593.46,0
1995-09-13,1606.93,1606.93,1606.93,1606.93,0
1995-09-14,1615.59,1615.59,1615.59,1615.59,0
1995-09-15,1614.34,1614.34,1614.34,1614.34,0
1995-09-18,1622.35,1622.35,1622.35,1622.35,0
1995-09-19,1618.81,1618.81,1618.81,1618.81,0
1995-09-20,1621.45,1621.45,1621.45,1621.45,0
1995-09-21,1621.47,1621.47,1621.47,1621.47,0
1995-09-22,1612.98,1612.98,1612.98,1612.98,0
1995-09-25,1629.4,1629.4,1629.4,1629.4,0
1995-09-26,1615.46,1615.46,1615.46,1615.46,0
1995-09-27,1610.93,1610.93,1610.93,1610.93,0
1995-09-28,1597.19,1597.19,1597.19,1597.19,0
1995-09-29,1595.96,1595.96,1595.96,1595.96,0
1995-10-02,1597.99,1597.99,1597.99,1597.99,0
1995-10-03,1612.76,1612.76,1612.76,1612.76,0
1995-10-04,1611.77,1611.77,1611.77,1611.77,0
1995-10-05,1602.46,1602.46,1602.46,1602.46,0
1995-10-06,1598.18,1598.18,1598.18,1598.18,0
1995-10-09,1599.04,1599.04,1599.04,1599.04,0
1995-10-10,1586.72,1586.72,1586.72,1586.72,0
1995-10-11,1568.92,1568.92,1568.92,1568.92,0
1995-10-12,1558.04,1558.04,1558.04,1558.04,0
1995-10-13,1529.63,1529.63,1529.63,1529.63,0
1995-10-16,1493.3,1493.3,1493.3,1493.3,0
1995-10-17,1514.22,1514.22,1514.22,1514.22,0
1995-10-18,1525.36,1525.36,1525.36,1525.36,0
1995-10-19,1516.43,1516.43,1516.43,1516.43,0
1995-10-20,1518,1518,1518,1518,0
1995-10-24,1510.74,1510.74,1510.74,1510.74,0
1995-10-25,1500.23,1500.23,1500.23,1500.23,0
1995-10-26,1483.61,1483.61,1483.61,1483.61,0
1995-10-27,1486.21,1486.21,1486.21,1486.21,0
1995-10-30,1490.6,1490.6,1490.6,1490.6,0
1995-10-31,1499.5,1499.5,1499.5,1499.5,0
1995-11-01,1510.4,1510.4,1510.4,1510.4,0
1995-11-02,1511.21,1511.21,1511.21,1511.21,0
1995-11-03,1510.66,1510.66,1510.66,1510.66,0
1995-11-06,1527.46,1527.46,1527.46,1527.46,0
1995-11-07,1532.21,1532.21,1532.21,1532.21,0
1995-11-08,1520.02,1520.02,1520.02,1520.02,0
1995-11-09,1516.2,1516.2,1516.2,1516.2,0
1995-11-10,1509.37,1509.37,1509.37,1509.37,0
1995-11-13,1508.2,1508.2,1508.2,1508.2,0
1995-11-14,1515.29,1515.29,1515.29,1515.29,0
1995-11-15,1512.44,1512.44,1512.44,1512.44,0
1995-11-16,1504.49,1504.49,1504.49,1504.49,0
1995-11-17,1503.86,1503.86,1503.86,1503.86,0
1995-11-20,1508.2,1508.2,1508.2,1508.2,0
1995-11-21,1504.08,1504.08,1504.08,1504.08,0
1995-11-22,1496.76,1496.76,1496.76,1496.76,0
1995-11-23,1490.15,1490.15,1490.15,1490.15,0
1995-11-24,1479.72,1479.72,1479.72,1479.72,0
1995-11-27,1481.88,1481.88,1481.88,1481.88,0
1995-11-28,1484.13,1484.13,1484.13,1484.13,0
1995-11-29,1477.1,1477.1,1477.1,1477.1,0
1995-11-30,1485.62,1485.62,1485.62,1485.62,0
1995-12-01,1487.77,1487.77,1487.77,1487.77,0
1995-12-04,1475.79,1475.79,1475.79,1475.79,0
1995-12-05,1483.42,1483.42,1483.42,1483.42,0
1995-12-06,1479.74,1479.74,1479.74,1479.74,0
1995-12-07,1471.15,1471.15,1471.15,1471.15,0
1995-12-08,1473.83,1473.83,1473.83,1473.83,0
1995-12-11,1477.05,1477.05,1477.05,1477.05,0
1995-12-12,1477.94,1477.94,1477.94,1477.94,0
1995-12-13,1475.25,1475.25,1475.25,1475.25,0
1995-12-14,1489.14,1489.14,1489.14,1489.14,0
1995-12-15,1487.42,1487.42,1487.42,1487.42,0
1995-12-18,1484.88,1484.88,1484.88,1484.88,0
1995-12-19,1484.6,1484.6,1484.6,1484.6,0
1995-12-20,1488.67,1488.67,1488.67,1488.67,0
1995-12-21,1485.18,1485.18,1485.18,1485.18,0
1995-12-22,1496.89,1496.89,1496.89,1496.89,0
1995-12-27,1509.11,1509.11,1509.11,1509.11,0
1995-12-28,1527.45,1527.45,1527.45,1527.45,0
1995-12-29,1528.92,1528.92,1528.92,1528.92,0
1996-01-04,1557.91,1557.91,1557.91,1557.91,0
1996-01-05,1689.71,1689.71,1689.71,1689.71,0
1996-01-08,1779.1,1779.1,1779.1,1779.1,0
1996-01-09,1745.71,1745.71,1745.71,1745.71,0
1996-01-10,1747.83,1747.83,1747.83,1747.83,0
1996-01-11,1717.08,1717.08,1717.08,1717.08,0
1996-01-12,1695.53,1695.53,1695.53,1695.53,0
1996-01-15,1717.05,1717.05,1717.05,1717.05,0
1996-01-16,1727.73,1727.73,1727.73,1727.73,0
1996-01-17,1732.01,1732.01,1732.01,1732.01,0
1996-01-18,1742.63,1742.63,1742.63,1742.63,0
1996-01-19,1745.88,1745.88,1745.88,1745.88,0
1996-01-22,1763.69,1763.69,1763.69,1763.69,0
1996-01-23,1778.6,1778.6,1778.6,1778.6,0
1996-01-24,1805.43,1805.43,1805.43,1805.43,0
1996-01-25,1869.79,1869.79,1869.79,1869.79,0
1996-01-26,1922.92,1922.92,1922.92,1922.92,0
1996-01-29,1949.05,1949.05,1949.05,1949.05,0
1996-01-30,2002.8,2002.8,2002.8,2002.8,0
1996-01-31,2068.06,2068.06,2068.06,2068.06,0
1996-02-01,2090.62,2090.62,2090.62,2090.62,0
1996-02-02,2090.12,2090.12,2090.12,2090.12,0
1996-02-05,2107.05,2107.05,2107.05,2107.05,0
1996-02-06,2116.49,2116.49,2116.49,2116.49,0
1996-02-07,2109.67,2109.67,2109.67,2109.67,0
1996-02-08,2168.09,2168.09,2168.09,2168.09,0
1996-02-09,2263.29,2263.29,2263.29,2263.29,0
1996-02-12,2257.15,2257.15,2257.15,2257.15,0
1996-02-13,2229.47,2229.47,2229.47,2229.47,0
1996-02-14,2193.59,2193.59,2193.59,2193.59,0
1996-02-15,2155.38,2155.38,2155.38,2155.38,0
1996-02-16,2110.64,2110.64,2110.64,2110.64,0
1996-02-19,2005.2,2005.2,2005.2,2005.2,0
1996-02-20,1990.96,1990.96,1990.96,1990.96,0
1996-02-21,2002.94,2002.94,2002.94,2002.94,0
1996-02-22,2041,2041,2041,2041,0
1996-02-23,2101.49,2101.49,2101.49,2101.49,0
1996-02-26,2223.59,2223.59,2223.59,2223.59,0
1996-02-27,2222.67,2222.67,2222.67,2222.67,0
1996-02-28,2227.57,2227.57,2227.57,2227.57,0
1996-02-29,2229.51,2229.51,2229.51,2229.51,0
1996-03-01,2259.12,2259.12,2259.12,2259.12,0
1996-03-04,2281.97,2281.97,2281.97,2281.97,0
1996-03-05,2347.34,2347.34,2347.34,2347.34,0
1996-03-06,2390.01,2390.01,2390.01,2390.01,0
1996-03-07,2359.39,2359.39,2359.39,2359.39,0
1996-03-08,2312.98,2312.98,2312.98,2312.98,0
1996-03-11,2223.74,2223.74,2223.74,2223.74,0
1996-03-12,2285.06,2285.06,2285.06,2285.06,0
1996-03-13,2284.08,2284.08,2284.08,2284.08,0
1996-03-14,2348.55,2348.55,2348.55,2348.55,0
1996-03-18,2405.26,2405.26,2405.26,2405.26,0
1996-03-19,2416.72,2416.72,2416.72,2416.72,0
1996-03-20,2372.35,2372.35,2372.35,2372.35,0
1996-03-21,2385.81,2385.81,2385.81,2385.81,0
1996-03-22,2375.96,2375.96,2375.96,2375.96,0
1996-03-25,2391.51,2391.51,2391.51,2391.51,0
1996-03-26,2399.15,2399.15,2399.15,2399.15,0
1996-03-27,2401.07,2401.07,2401.07,2401.07,0
1996-03-28,2412.66,2412.66,2412.66,2412.66,0
1996-03-29,2447.17,2447.17,2447.17,2447.17,0
1996-04-01,2466.88,2466.88,2466.88,2466.88,0
1996-04-02,2481.96,2481.96,2481.96,2481.96,0
1996-04-03,2457.11,2457.11,2457.11,2457.11,0
1996-04-04,2461.54,2461.54,2461.54,2461.54,0
1996-04-05,2453.28,2453.28,2453.28,2453.28,0
1996-04-09,2444.89,2444.89,2444.89,2444.89,0
1996-04-10,2451.54,2451.54,2451.54,2451.54,0
1996-04-11,2444.01,2444.01,2444.01,2444.01,0
1996-04-12,2454.72,2454.72,2454.72,2454.72,0
1996-04-15,2492.21,2492.21,2492.21,2492.21,0
1996-04-16,2529.42,2529.42,2529.42,2529.42,0
1996-04-17,2548.49,2548.49,2548.49,2548.49,0
1996-04-18,2548.11,2548.11,2548.11,2548.11,0
1996-04-19,2585.32,2585.32,2585.32,2585.32,0
1996-04-22,2619,2619,2619,2619,0
1996-04-23,2635.01,2635.01,2635.01,2635.01,0
1996-04-24,2605.41,2605.41,2605.41,2605.41,0
1996-04-25,2601.64,2601.64,2601.64,2601.64,0
1996-04-26,2634.01,2634.01,2634.01,2634.01,0
1996-04-29,2645.38,2645.38,2645.38,2645.38,0
1996-04-30,2635.03,2635.03,2635.03,2635.03,0
1996-05-02,2637.94,2637.94,2637.94,2637.94,0
1996-05-03,2724.86,2724.86,2724.86,2724.86,0
1996-05-06,2757.08,2757.08,2757.08,2757.08,0
1996-05-07,2789.95,2789.95,2789.95,2789.95,0
1996-05-08,2857.37,2857.37,2857.37,2857.37,0
1996-05-09,2929.67,2929.67,2929.67,2929.67,0
1996-05-10,2902.66,2902.66,2902.66,2902.66,0
1996-05-13,2915.43,2915.43,2915.43,2915.43,0
1996-05-14,2997.08,2997.08,2997.08,2997.08,0
1996-05-15,2950.89,2950.89,2950.89,2950.89,0
1996-05-16,2941.67,2941.67,2941.67,2941.67,0
1996-05-17,2918.66,2918.66,2918.66,2918.66,0
1996-05-20,2939.93,2939.93,2939.93,2939.93,0
1996-05-21,2943,2943,2943,2943,0
1996-05-22,2932.26,2932.26,2932.26,2932.26,0
1996-05-23,2901.31,2901.31,2901.31,2901.31,0
1996-05-24,2901.77,2901.77,2901.77,2901.77,0
1996-05-28,2922.34,2922.34,2922.34,2922.34,0
1996-05-29,2901.57,2901.57,2901.57,2901.57,0
1996-05-30,2916.77,2916.77,2916.77,2916.77,0
1996-05-31,2926.26,2926.26,2926.26,2926.26,0
1996-06-03,2926.83,2926.83,2926.83,2926.83,0
1996-06-04,2949.45,2949.45,2949.45,2949.45,0
1996-06-05,2948.66,2948.66,2948.66,2948.66,0
1996-06-06,2952.84,2952.84,2952.84,2952.84,0
1996-06-07,2960.34,2960.34,2960.34,2960.34,0
1996-06-10,2993.84,2993.84,2993.84,2993.84,0
1996-06-11,3054.61,3054.61,3054.61,3054.61,0
1996-06-12,3101.2,3101.2,3101.2,3101.2,0
1996-06-13,3136.78,3136.78,3136.78,3136.78,0
1996-06-14,3132.3,3132.3,3132.3,3132.3,0
1996-06-17,3156.6,3156.6,3156.6,3156.6,0
1996-06-18,3122.47,3122.47,3122.47,3122.47,0
1996-06-19,3129.39,3129.39,3129.39,3129.39,0
1996-06-20,3142.84,3142.84,3142.84,3142.84,0
1996-06-21,3134.54,3134.54,3134.54,3134.54,0
1996-06-24,3134.86,3134.86,3134.86,3134.86,0
1996-06-25,3144.62,3144.62,3144.62,3144.62,0
1996-06-26,3186.04,3186.04,3186.04,3186.04,0
1996-06-27,3233.44,3233.44,3233.44,3233.44,0
1996-06-28,3288.3,3288.3,3288.3,3288.3,0
1996-07-01,3275.05,3275.05,3275.05,3275.05,0
1996-07-02,3272.98,3272.98,3272.98,3272.98,0
1996-07-03,3248.14,3248.14,3248.14,3248.14,0
1996-07-04,3286.58,3286.58,3286.58,3286.58,0
1996-07-05,3339.43,3339.43,3339.43,3339.43,0
1996-07-08,3380.53,3380.53,3380.53,3380.53,0
1996-07-09,3326.42,3326.42,3326.42,3326.42,0
1996-07-10,3303.03,3303.03,3303.03,3303.03,0
1996-07-11,3232.73,3232.73,3232.73,3232.73,0
1996-07-12,3192.49,3192.49,3192.49,3192.49,0
1996-07-15,3183.74,3183.74,3183.74,3183.74,0
1996-07-16,3077.79,3077.79,3077.79,3077.79,0
1996-07-17,3015.28,3015.28,3015.28,3015.28,0
1996-07-18,3028.26,3028.26,3028.26,3028.26,0
1996-07-19,3085.16,3085.16,3085.16,3085.16,0
1996-07-22,3079.5,3079.5,3079.5,3079.5,0
1996-07-23,3065.75,3065.75,3065.75,3065.75,0
1996-07-24,3023.05,3023.05,3023.05,3023.05,0
1996-07-25,3002.45,3002.45,3002.45,3002.45,0
1996-07-26,2979.29,2979.29,2979.29,2979.29,0
1996-07-29,2934.14,2934.14,2934.14,2934.14,0
1996-07-30,2876.48,2876.48,2876.48,2876.48,0
1996-07-31,2865.47,2865.47,2865.47,2865.47,0
1996-08-01,2899.04,2899.04,2899.04,2899.04,0
1996-08-02,3029.11,3029.11,3029.11,3029.11,0
1996-08-05,3126.61,3126.61,3126.61,3126.61,0
1996-08-06,3117.14,3117.14,3117.14,3117.14,0
1996-08-07,3059.14,3059.14,3059.14,3059.14,0
1996-08-08,3051.42,3051.42,3051.42,3051.42,0
1996-08-09,3060.33,3060.33,3060.33,3060.33,0
1996-08-12,3069.36,3069.36,3069.36,3069.36,0
1996-08-13,3088.88,3088.88,3088.88,3088.88,0
1996-08-14,3108.55,3108.55,3108.55,3108.55,0
1996-08-15,3146.15,3146.15,3146.15,3146.15,0
1996-08-16,3171.44,3171.44,3171.44,3171.44,0
1996-08-21,3286.88,3286.88,3286.88,3286.88,0
1996-08-22,3370.23,3370.23,3370.23,3370.23,0
1996-08-23,3357.09,3357.09,3357.09,3357.09,0
1996-08-26,3359.48,3359.48,3359.48,3359.48,0
1996-08-27,3359.54,3359.54,3359.54,3359.54,0
1996-08-28,3339.32,3339.32,3339.32,3339.32,0
1996-08-29,3375.61,3375.61,3375.61,3375.61,0
1996-08-30,3473.94,3473.94,3473.94,3473.94,0
1996-09-02,3574.65,3574.65,3574.65,3574.65,0
1996-09-03,3513.78,3513.78,3513.78,3513.78,0
1996-09-04,3493.49,3493.49,3493.49,3493.49,0
1996-09-05,3517.51,3517.51,3517.51,3517.51,0
1996-09-06,3544.15,3544.15,3544.15,3544.15,0
1996-09-09,3552.2,3552.2,3552.2,3552.2,0
1996-09-10,3571.6,3571.6,3571.6,3571.6,0
1996-09-11,3531.54,3531.54,3531.54,3531.54,0
1996-09-12,3557.94,3557.94,3557.94,3557.94,0
1996-09-13,3533.09,3533.09,3533.09,3533.09,0
1996-09-16,3531.71,3531.71,3531.71,3531.71,0
1996-09-17,3531.97,3531.97,3531.97,3531.97,0
1996-09-18,3529.14,3529.14,3529.14,3529.14,0
1996-09-19,3539.46,3539.46,3539.46,3539.46,0
1996-09-20,3550.2,3550.2,3550.2,3550.2,0
1996-09-23,3512.86,3512.86,3512.86,3512.86,0
1996-09-24,3423.72,3423.72,3423.72,3423.72,0
1996-09-25,3439.69,3439.69,3439.69,3439.69,0
1996-09-26,3471.25,3471.25,3471.25,3471.25,0
1996-09-27,3547.37,3547.37,3547.37,3547.37,0
1996-09-30,3571.8,3571.8,3571.8,3571.8,0
1996-10-01,3579.1,3579.1,3579.1,3579.1,0
1996-10-02,3581.26,3581.26,3581.26,3581.26,0
1996-10-03,3551.12,3551.12,3551.12,3551.12,0
1996-10-04,3608.01,3608.01,3608.01,3608.01,0
1996-10-07,3634.8,3634.8,3634.8,3634.8,0
1996-10-08,3632.24,3632.24,3632.24,3632.24,0
1996-10-09,3585.77,3585.77,3585.77,3585.77,0
1996-10-10,3616.49,3616.49,3616.49,3616.49,0
1996-10-11,3639.68,3639.68,3639.68,3639.68,0
1996-10-14,3682.18,3682.18,3682.18,3682.18,0
1996-10-15,3692.06,3692.06,3692.06,3692.06,0
1996-10-16,3716.42,3716.42,3716.42,3716.42,0
1996-10-17,3728.58,3728.58,3728.58,3728.58,0
1996-10-18,3707.45,3707.45,3707.45,3707.45,0
1996-10-21,3646.6,3646.6,3646.6,3646.6,0
1996-10-22,3615.75,3615.75,3615.75,3615.75,0
1996-10-24,3604.99,3604.99,3604.99,3604.99,0
1996-10-25,3546.02,3546.02,3546.02,3546.02,0
1996-10-28,3525.39,3525.39,3525.39,3525.39,0
1996-10-29,3517.39,3517.39,3517.39,3517.39,0
1996-10-30,3592.55,3592.55,3592.55,3592.55,0
1996-10-31,3601.99,3601.99,3601.99,3601.99,0
1996-11-01,3614.2,3614.2,3614.2,3614.2,0
1996-11-04,3606.82,3606.82,3606.82,3606.82,0
1996-11-05,3603.75,3603.75,3603.75,3603.75,0
1996-11-06,3617.91,3617.91,3617.91,3617.91,0
1996-11-07,3632.74,3632.74,3632.74,3632.74,0
1996-11-08,3606.28,3606.28,3606.28,3606.28,0
1996-11-11,3561.68,3561.68,3561.68,3561.68,0
1996-11-12,3523.21,3523.21,3523.21,3523.21,0
1996-11-13,3572.75,3572.75,3572.75,3572.75,0
1996-11-14,3581,3581,3581,3581,0
1996-11-15,3562.09,3562.09,3562.09,3562.09,0
1996-11-18,3505.66,3505.66,3505.66,3505.66,0
1996-11-19,3490.44,3490.44,3490.44,3490.44,0
1996-11-20,3565,3565,3565,3565,0
1996-11-21,3563.95,3563.95,3563.95,3563.95,0
1996-11-22,3624.1,3624.1,3624.1,3624.1,0
1996-11-25,3641.89,3641.89,3641.89,3641.89,0
1996-11-26,3665.96,3665.96,3665.96,3665.96,0
1996-11-27,3676.93,3676.93,3676.93,3676.93,0
1996-11-28,3674.61,3674.61,3674.61,3674.61,0
1996-11-29,3700.99,3700.99,3700.99,3700.99,0
1996-12-02,3714.68,3714.68,3714.68,3714.68,0
1996-12-03,3760.99,3760.99,3760.99,3760.99,0
1996-12-04,3789.22,3789.22,3789.22,3789.22,0
1996-12-05,3803.45,3803.45,3803.45,3803.45,0
1996-12-06,3714.59,3714.59,3714.59,3714.59,0
1996-12-09,3754.25,3754.25,3754.25,3754.25,0
1996-12-10,3784.98,3784.98,3784.98,3784.98,0
1996-12-11,3798.03,3798.03,3798.03,3798.03,0
1996-12-12,3813.76,3813.76,3813.76,3813.76,0
1996-12-13,3818.21,3818.21,3818.21,3818.21,0
1996-12-16,3835.95,3835.95,3835.95,3835.95,0
1996-12-17,3863.11,3863.11,3863.11,3863.11,0
1996-12-18,3899.75,3899.75,3899.75,3899.75,0
1996-12-19,3962.16,3962.16,3962.16,3962.16,0
1996-12-20,4096.52,4096.52,4096.52,4096.52,0
1996-12-23,4102.47,4102.47,4102.47,4102.47,0
1996-12-30,4124.81,4124.81,4124.81,4124.81,0
1996-12-31,4134.31,4134.31,4134.31,4134.31,0
1997-01-06,4291.29,4291.29,4291.29,4291.29,0
1997-01-07,4463.47,4463.47,4463.47,4463.47,0
1997-01-08,4562.83,4562.83,4562.83,4562.83,0
1997-01-09,4724.59,4724.59,4724.59,4724.59,0
1997-01-10,4714.5,4714.5,4714.5,4714.5,0
1997-01-13,4742.7,4742.7,4742.7,4742.7,0
1997-01-14,4749.26,4749.26,4749.26,4749.26,0
1997-01-15,4925.25,4925.25,4925.25,4925.25,0
1997-01-16,5126.39,5126.39,5126.39,5126.39,0
1997-01-17,5032.86,5032.86,5032.86,5032.86,0
1997-01-20,5135.31,5135.31,5135.31,5135.31,0
1997-01-21,5276.51,5276.51,5276.51,5276.51,0
1997-01-22,5398.52,5398.52,5398.52,5398.52,0
1997-01-23,5370.15,5370.15,5370.15,5370.15,0
1997-01-24,5438.35,5438.35,5438.35,5438.35,0
1997-01-27,5496.56,5496.56,5496.56,5496.56,0
1997-01-28,5499.74,5499.74,5499.74,5499.74,0
1997-01-29,5368.64,5368.64,5368.64,5368.64,0
1997-01-30,5333.18,5333.18,5333.18,5333.18,0
1997-01-31,5468.83,5468.83,5468.83,5468.83,0
1997-02-03,5572.8,5572.8,5572.8,5572.8,0
1997-02-04,5686.69,5686.69,5686.69,5686.69,0
1997-02-05,5815.38,5815.38,5815.38,5815.38,0
1997-02-06,5757.82,5757.82,5757.82,5757.82,0
1997-02-07,5657.33,5657.33,5657.33,5657.33,0
1997-02-10,5596.96,5596.96,5596.96,5596.96,0
1997-02-11,5487.45,5487.45,5487.45,5487.45,0
1997-02-12,5578.58,5578.58,5578.58,5578.58,0
1997-02-13,5635.99,5635.99,5635.99,5635.99,0
1997-02-14,5520.4,5520.4,5520.4,5520.4,0
1997-02-17,5586.69,5586.69,5586.69,5586.69,0
1997-02-18,5613.89,5613.89,5613.89,5613.89,0
1997-02-19,5652.26,5652.26,5652.26,5652.26,0
1997-02-20,5578.73,5578.73,5578.73,5578.73,0
1997-02-21,5510.36,5510.36,5510.36,5510.36,0
1997-02-24,5560.26,5560.26,5560.26,5560.26,0
1997-02-25,5595.62,5595.62,5595.62,5595.62,0
1997-02-26,5617.02,5617.02,5617.02,5617.02,0
1997-02-27,5603.09,5603.09,5603.09,5603.09,0
1997-02-28,5462.88,5462.88,5462.88,5462.88,0
1997-03-03,5512.11,5512.11,5512.11,5512.11,0
1997-03-04,5530.56,5530.56,5530.56,5530.56,0
1997-03-05,5451.88,5451.88,5451.88,5451.88,0
1997-03-06,5459.38,5459.38,5459.38,5459.38,0
1997-03-07,5381.15,5381.15,5381.15,5381.15,0
1997-03-10,5310.15,5310.15,5310.15,5310.15,0
1997-03-11,5140.26,5140.26,5140.26,5140.26,0
1997-03-12,5187.89,5187.89,5187.89,5187.89,0
1997-03-13,5118.6,5118.6,5118.6,5118.6,0
1997-03-14,4992.45,4992.45,4992.45,4992.45,0
1997-03-17,5081.57,5081.57,5081.57,5081.57,0
1997-03-18,5178.13,5178.13,5178.13,5178.13,0
1997-03-19,5137.54,5137.54,5137.54,5137.54,0
1997-03-20,5069.3,5069.3,5069.3,5069.3,0
1997-03-21,5084.8,5084.8,5084.8,5084.8,0
1997-03-24,5093.27,5093.27,5093.27,5093.27,0
1997-03-25,5133.65,5133.65,5133.65,5133.65,0
1997-03-26,5281.76,5281.76,5281.76,5281.76,0
1997-03-27,5438.97,5438.97,5438.97,5438.97,0
1997-03-28,5413.7,5413.7,5413.7,5413.7,0
1997-04-01,5319.2,5319.2,5319.2,5319.2,0
1997-04-02,5353.49,5353.49,5353.49,5353.49,0
1997-04-03,5301.15,5301.15,5301.15,5301.15,0
1997-04-04,5315.46,5315.46,5315.46,5315.46,0
1997-04-07,5398.69,5398.69,5398.69,5398.69,0
1997-04-08,5424.05,5424.05,5424.05,5424.05,0
1997-04-09,5481.65,5481.65,5481.65,5481.65,0
1997-04-10,5464.77,5464.77,5464.77,5464.77,0
1997-04-11,5500.25,5500.25,5500.25,5500.25,0
1997-04-14,5442.59,5442.59,5442.59,5442.59,0
1997-04-15,5506.52,5506.52,5506.52,5506.52,0
1997-04-16,5567.9,5567.9,5567.9,5567.9,0
1997-04-17,5662.39,5662.39,5662.39,5662.39,0
1997-04-18,5703.78,5703.78,5703.78,5703.78,0
1997-04-21,5902.04,5902.04,5902.04,5902.04,0
1997-04-22,5803.26,5803.26,5803.26,5803.26,0
1997-04-23,5840.65,5840.65,5840.65,5840.65,0
1997-04-24,5789.04,5789.04,5789.04,5789.04,0
1997-04-25,5804.05,5804.05,5804.05,5804.05,0
1997-04-28,5849.41,5849.41,5849.41,5849.41,0
1997-04-29,5952.92,5952.92,5952.92,5952.92,0
1997-04-30,5985.17,5985.17,5985.17,5985.17,0
1997-05-05,5902.49,5902.49,5902.49,5902.49,0
1997-05-06,5864.43,5864.43,5864.43,5864.43,0
1997-05-07,5965.43,5965.43,5965.43,5965.43,0
1997-05-08,5970.9,5970.9,5970.9,5970.9,0
1997-05-09,5944.46,5944.46,5944.46,5944.46,0
1997-05-12,5929.87,5929.87,5929.87,5929.87,0
1997-05-13,5827.24,5827.24,5827.24,5827.24,0
1997-05-14,5872.39,5872.39,5872.39,5872.39,0
1997-05-15,5881.55,5881.55,5881.55,5881.55,0
1997-05-16,5880.92,5880.92,5880.92,5880.92,0
1997-05-20,5887.75,5887.75,5887.75,5887.75,0
1997-05-21,5848.2,5848.2,5848.2,5848.2,0
1997-05-22,5795.24,5795.24,5795.24,5795.24,0
1997-05-23,5873.59,5873.59,5873.59,5873.59,0
1997-05-26,5991.32,5991.32,5991.32,5991.32,0
1997-05-27,5973.37,5973.37,5973.37,5973.37,0
1997-05-28,5978.86,5978.86,5978.86,5978.86,0
1997-05-29,5929.15,5929.15,5929.15,5929.15,0
1997-05-30,6018.11,6018.11,6018.11,6018.11,0
1997-06-02,6139.09,6139.09,6139.09,6139.09,0
1997-06-03,6252.91,6252.91,6252.91,6252.91,0
1997-06-04,6257.05,6257.05,6257.05,6257.05,0
1997-06-05,6258.25,6258.25,6258.25,6258.25,0
1997-06-06,6319.01,6319.01,6319.01,6319.01,0
1997-06-09,6362.93,6362.93,6362.93,6362.93,0
1997-06-10,6292.91,6292.91,6292.91,6292.91,0
1997-06-11,6256.68,6256.68,6256.68,6256.68,0
1997-06-12,6305.05,6305.05,6305.05,6305.05,0
1997-06-13,6290.35,6290.35,6290.35,6290.35,0
1997-06-16,6327.12,6327.12,6327.12,6327.12,0
1997-06-17,6313.18,6313.18,6313.18,6313.18,0
1997-06-18,6480.41,6480.41,6480.41,6480.41,0
1997-06-19,6450.68,6450.68,6450.68,6450.68,0
1997-06-20,6460.13,6460.13,6460.13,6460.13,0
1997-06-23,6488.63,6488.63,6488.63,6488.63,0
1997-06-24,6597.28,6597.28,6597.28,6597.28,0
1997-06-25,6779.59,6779.59,6779.59,6779.59,0
1997-06-26,6731.57,6731.57,6731.57,6731.57,0
1997-06-27,6784.66,6784.66,6784.66,6784.66,0
1997-06-30,6795,6795,6795,6795,0
1997-07-01,6753.95,6753.95,6753.95,6753.95,0
1997-07-02,6870.57,6870.57,6870.57,6870.57,0
1997-07-03,6994.3,6994.3,6994.3,6994.3,0
1997-07-04,7149.03,7149.03,7149.03,7149.03,0
1997-07-07,7197.82,7197.82,7197.82,7197.82,0
1997-07-08,7241.09,7241.09,7241.09,7241.09,0
1997-07-09,7296.64,7296.64,7296.64,7296.64,0
1997-07-10,7219.2,7219.2,7219.2,7219.2,0
1997-07-11,7162.4,7162.4,7162.4,7162.4,0
1997-07-14,7269.94,7269.94,7269.94,7269.94,0
1997-07-15,7412.71,7412.71,7412.71,7412.71,0
1997-07-16,7373.08,7373.08,7373.08,7373.08,0
1997-07-17,7444.27,7444.27,7444.27,7444.27,0
1997-07-18,7396.25,7396.25,7396.25,7396.25,0
1997-07-21,7401.46,7401.46,7401.46,7401.46,0
1997-07-22,7439.09,7439.09,7439.09,7439.09,0
1997-07-23,7503.73,7503.73,7503.73,7503.73,0
1997-07-24,7550.84,7550.84,7550.84,7550.84,0
1997-07-25,7605.6,7605.6,7605.6,7605.6,0
1997-07-28,7631.42,7631.42,7631.42,7631.42,0
1997-07-29,7713.72,7713.72,7713.72,7713.72,0
1997-07-30,7813.06,7813.06,7813.06,7813.06,0
1997-07-31,7880.16,7880.16,7880.16,7880.16,0
1997-08-01,7874.83,7874.83,7874.83,7874.83,0
1997-08-04,7981.12,7981.12,7981.12,7981.12,0
1997-08-05,8168.13,8168.13,8168.13,8168.13,0
1997-08-06,8483.79,8483.79,8483.79,8483.79,0
1997-08-07,8433.66,8433.66,8433.66,8433.66,0
1997-08-08,8347.52,8347.52,8347.52,8347.52,0
1997-08-11,7861.88,7861.88,7861.88,7861.88,0
1997-08-12,7959.13,7959.13,7959.13,7959.13,0
1997-08-13,7816.26,7816.26,7816.26,7816.26,0
1997-08-14,7741.75,7741.75,7741.75,7741.75,0
1997-08-15,7799.02,7799.02,7799.02,7799.02,0
1997-08-18,7552,7552,7552,7552,0
1997-08-19,7648.55,7648.55,7648.55,7648.55,0
1997-08-21,7828.04,7828.04,7828.04,7828.04,0
1997-08-22,7773.97,7773.97,7773.97,7773.97,0
1997-08-25,7769.47,7769.47,7769.47,7769.47,0
1997-08-26,7614.7,7614.7,7614.7,7614.7,0
1997-08-27,7469.31,7469.31,7469.31,7469.31,0
1997-08-28,7449.18,7449.18,7449.18,7449.18,0
1997-08-29,7234.45,7234.45,7234.45,7234.45,0
1997-09-01,7248.49,7248.49,7248.49,7248.49,0
1997-09-02,7405.2,7405.2,7405.2,7405.2,0
1997-09-03,7621.63,7621.63,7621.63,7621.63,0
1997-09-04,7534.08,7534.08,7534.08,7534.08,0
1997-09-05,7626.41,7626.41,7626.41,7626.41,0
1997-09-08,7649.77,7649.77,7649.77,7649.77,0
1997-09-09,7681.82,7681.82,7681.82,7681.82,0
1997-09-10,7767.57,7767.57,7767.57,7767.57,0
1997-09-11,7669.7,7669.7,7669.7,7669.7,0
1997-09-12,7618.08,7618.08,7618.08,7618.08,0
1997-09-15,7537.7,7537.7,7537.7,7537.7,0
1997-09-16,7679.48,7679.48,7679.48,7679.48,0
1997-09-17,7713.41,7713.41,7713.41,7713.41,0
1997-09-18,7693.26,7693.26,7693.26,7693.26,0
1997-09-19,7729.64,7729.64,7729.64,7729.64,0
1997-09-22,7755.59,7755.59,7755.59,7755.59,0
1997-09-23,7692.32,7692.32,7692.32,7692.32,0
1997-09-24,7671.96,7671.96,7671.96,7671.96,0
1997-09-25,7578.61,7578.61,7578.61,7578.61,0
1997-09-26,7614.1,7614.1,7614.1,7614.1,0
1997-09-29,7662.29,7662.29,7662.29,7662.29,0
1997-09-30,7692.88,7692.88,7692.88,7692.88,0
1997-10-01,7684.95,7684.95,7684.95,7684.95,0
1997-10-02,7639.9,7639.9,7639.9,7639.9,0
1997-10-03,7681.58,7681.58,7681.58,7681.58,0
1997-10-06,7651.96,7651.96,7651.96,7651.96,0
1997-10-07,7670.6,7670.6,7670.6,7670.6,0
1997-10-08,7676.25,7676.25,7676.25,7676.25,0
1997-10-09,7646.95,7646.95,7646.95,7646.95,0
1997-10-10,7660.81,7660.81,7660.81,7660.81,0
1997-10-13,7668.4,7668.4,7668.4,7668.4,0
1997-10-14,7734.33,7734.33,7734.33,7734.33,0
1997-10-15,7886.72,7886.72,7886.72,7886.72,0
1997-10-16,7984.36,7984.36,7984.36,7984.36,0
1997-10-17,7946.35,7946.35,7946.35,7946.35,0
1997-10-20,7994.07,7994.07,7994.07,7994.07,0
1997-10-21,7968.76,7968.76,7968.76,7968.76,0
1997-10-22,8106.66,8106.66,8106.66,8106.66,0
1997-10-27,7833.28,7833.28,7833.28,7833.28,2536109
1997-10-28,6540.74,6540.74,6540.74,6540.74,3222802
1997-10-29,7334.15,7334.15,7334.15,7334.15,3787200
1997-10-30,6860.75,6860.75,6860.75,6860.75,2855391
1997-10-31,7134.82,7134.82,7134.82,7134.82,2469570
1997-11-03,7375.97,7375.97,7375.97,7375.97,1851257
1997-11-04,7258.75,7258.75,7258.75,7258.75,2882217
1997-11-05,7374.79,7374.79,7374.79,7374.79,2324657
1997-11-06,7402.38,7402.38,7402.38,7402.38,2399349
1997-11-07,7095.26,7095.26,7095.26,7095.26,1967766
1997-11-10,7108.79,7108.79,7108.79,7108.79,1486213
1997-11-11,6905.31,6905.31,6905.31,6905.31,1327887
1997-11-12,6372.06,6372.06,6372.06,6372.06,1716075
1997-11-13,5561.47,5561.47,5561.47,5561.47,2564513
1997-11-14,6007.42,6007.42,6007.42,6007.42,2761237
1997-11-17,6490.81,6490.81,6490.81,6490.81,3080256
1997-11-18,6504.9,6504.9,6504.9,6504.9,5605845
1997-11-19,6561.34,6561.34,6561.34,6561.34,2298357
1997-11-20,6734.82,6734.82,6734.82,6734.82,2095321
1997-11-21,6961.2,6961.2,6961.2,6961.2,2957172
1997-11-24,6454.6,6454.6,6454.6,6454.6,2378835
1997-11-25,6573.89,6573.89,6573.89,6573.89,1592465
1997-11-26,6576.57,6576.57,6576.57,6576.57,1687671
1997-11-27,6564.3,6564.3,6564.3,6564.3,1245305
1997-11-28,6652.84,6652.84,6652.84,6652.84,4352913
1997-12-01,6806.67,6806.67,6806.67,6806.67,2670502
1997-12-02,6912.08,6912.08,6912.08,6912.08,2826461
1997-12-03,6917.73,6917.73,6917.73,6917.73,1370756
1997-12-04,7126.56,7126.56,7126.56,7126.56,3731444
1997-12-05,7270.02,7270.02,7270.02,7270.02,4273750
1997-12-08,7400.77,7400.77,7400.77,7400.77,3849531
1997-12-09,7485.75,7485.75,7485.75,7485.75,2580293
1997-12-10,7405.33,7405.33,7405.33,7405.33,2062709
1997-12-11,6958.4,6958.4,6958.4,6958.4,3015558
1997-12-12,7124.62,7124.62,7124.62,7124.62,3715664
1997-12-15,7195.41,7195.41,7195.41,7195.41,2609223
1997-12-16,7377.02,7377.02,7377.02,7377.02,3303017
1997-12-17,7616.87,7616.87,7616.87,7616.87,5501697
1997-12-18,7612.73,7612.73,7612.73,7612.73,2245757
1997-12-19,7501.77,7501.77,7501.77,7501.77,3142324
1997-12-22,7511.96,7511.96,7511.96,7511.96,3278032
1997-12-23,7592.76,7592.76,7592.76,7592.76,2324657
1997-12-29,7735.65,7735.65,7735.65,7735.65,1597462
1997-12-30,7999.1,7999.1,7999.1,7999.1,3347727
1998-01-07,8347.94,8347.94,8347.94,8347.94,5594273
1998-01-08,8218.14,8218.14,8218.14,8218.14,4043362
1998-01-09,8001.87,8001.87,8001.87,8001.87,3492114
1998-01-12,7280.79,7280.79,7280.79,7280.79,2718894
1998-01-13,7513.76,7513.76,7513.76,7513.76,3014769
1998-01-14,7681.4,7681.4,7681.4,7681.4,4881543
1998-01-15,7537.97,7537.97,7537.97,7537.97,1728699
1998-01-16,7639.04,7639.04,7639.04,7639.04,1650325
1998-01-19,7823.21,7823.21,7823.21,7823.21,2354902
1998-01-20,7851.62,7851.62,7851.62,7851.62,1909117
1998-01-21,7709,7709,7709,7709,2239708
1998-01-22,7517.97,7517.97,7517.97,7517.97,2155022
1998-01-23,7576.3,7576.3,7576.3,7576.3,2561094
1998-01-26,7359.92,7359.92,7359.92,7359.92,1751317
1998-01-27,7506.58,7506.58,7506.58,7506.58,1928842
1998-01-28,7560.33,7560.33,7560.33,7560.33,1646380
1998-01-29,7439.41,7439.41,7439.41,7439.41,1951197
1998-01-30,7421.65,7421.65,7421.65,7421.65,2171065
1998-02-02,7573.44,7573.44,7573.44,7573.44,2036935
1998-02-03,7605.01,7605.01,7605.01,7605.01,1881239
1998-02-04,7600.14,7600.14,7600.14,7600.14,1443870
1998-02-05,7671.23,7671.23,7671.23,7671.23,2752032
1998-02-06,7937.21,7937.21,7937.21,7937.21,3365348
1998-02-09,8209.7,8209.7,8209.7,8209.7,4508083
1998-02-10,8269.97,8269.97,8269.97,8269.97,4487569
1998-02-11,8150.37,8150.37,8150.37,8150.37,1945411
1998-02-12,7921.18,7921.18,7921.18,7921.18,2162123
1998-02-13,7996.88,7996.88,7996.88,7996.88,3600207
1998-02-16,7887.05,7887.05,7887.05,7887.05,1210589
1998-02-17,7990.98,7990.98,7990.98,7990.98,1586942
1998-02-18,7954.52,7954.52,7954.52,7954.52,1522770
1998-02-19,7930.64,7930.64,7930.64,7930.64,1583786
1998-02-20,7941.19,7941.19,7941.19,7941.19,2422230
1998-02-23,8090.91,8090.91,8090.91,8090.91,3501056
1998-02-24,8065.95,8065.95,8065.95,8065.95,2632630
1998-02-25,8239.96,8239.96,8239.96,8239.96,4046518
1998-02-26,8170.31,8170.31,8170.31,8170.31,4481520
1998-02-27,8256.93,8256.93,8256.93,8256.93,3736178
1998-03-02,8401.24,8401.24,8401.24,8401.24,3133908
1998-03-03,8375.96,8375.96,8375.96,8375.96,2839874
1998-03-04,8432.67,8432.67,8432.67,8432.67,3799824
1998-03-05,8241.36,8241.36,8241.36,8241.36,2990047
1998-03-06,8342.49,8342.49,8342.49,8342.49,2934291
1998-03-09,8321.27,8321.27,8321.27,8321.27,2156863
1998-03-10,8375.6,8375.6,8375.6,8375.6,2330969
1998-03-11,8448.78,8448.78,8448.78,8448.78,4257181
1998-03-12,8401.03,8401.03,8401.03,8401.03,2170539
1998-03-13,8423.98,8423.98,8423.98,8423.98,3551026
1998-03-16,8450.6,8450.6,8450.6,8450.6,2644202
1998-03-17,8474.01,8474.01,8474.01,8474.01,2759922
1998-03-18,8507.69,8507.69,8507.69,8507.69,2985050
1998-03-19,8586.58,8586.58,8586.58,8586.58,4840515
1998-03-20,8786.63,8786.63,8786.63,8786.63,6470326
1998-03-23,8694.59,8694.59,8694.59,8694.59,3723028
1998-03-24,8711.25,8711.25,8711.25,8711.25,3224643
1998-03-25,8765.61,8765.61,8765.61,8765.61,2808577
1998-03-26,8698.07,8698.07,8698.07,8698.07,3381128
1998-03-27,8667.83,8667.83,8667.83,8667.83,1875190
1998-03-30,8612.25,8612.25,8612.25,8612.25,2785696
1998-03-31,8656.24,8656.24,8656.24,8656.24,5694476
1998-04-01,8804.59,8804.59,8804.59,8804.59,5915659
1998-04-02,8837.95,8837.95,8837.95,8837.95,4370797
1998-04-03,8880.43,8880.43,8880.43,8880.43,4889959
1998-04-06,8754.91,8754.91,8754.91,8754.91,2795164
1998-04-07,8770.54,8770.54,8770.54,8770.54,4269279
1998-04-08,8751.33,8751.33,8751.33,8751.33,3795353
1998-04-09,8830.11,8830.11,8830.11,8830.11,4384736
1998-04-10,8909.24,8909.24,8909.24,8909.24,3552867
1998-04-14,8970.7,8970.7,8970.7,8970.7,3261726
1998-04-15,8827.96,8827.96,8827.96,8827.96,3172832
1998-04-16,8832.58,8832.58,8832.58,8832.58,3581797
1998-04-17,8759.54,8759.54,8759.54,8759.54,3262252
1998-04-20,8874.62,8874.62,8874.62,8874.62,3941318
1998-04-21,8891.61,8891.61,8891.61,8891.61,7695906
1998-04-22,8980.6,8980.6,8980.6,8980.6,4030212
1998-04-23,9016.36,9016.36,9016.36,9016.36,3207285
1998-04-24,8921.71,8921.71,8921.71,8921.71,3226221
1998-04-27,8807.27,8807.27,8807.27,8807.27,5301291
1998-04-28,8646.25,8650.83,8528.19,8587.56,4087809
1998-04-29,8559.35,8650.79,8500.64,8502.8,4014169
1998-04-30,8560.64,8565.92,8451.03,8552.17,5688953
1998-05-04,8672.57,8794.36,8631.73,8740.12,2165542
1998-05-05,8745.38,8747.33,8597.98,8609.96,2790430
1998-05-06,8513.31,8568.96,8481.85,8562.29,2784907
1998-05-07,8526.33,8648.98,8522.12,8611.38,4736104
1998-05-08,8657.04,8707.39,8629.5,8678.67,4436021
1998-05-11,8616.53,8622.17,8436.34,8466.48,2355165
1998-05-12,8255.47,8266.77,8004.13,8176.72,3120495
1998-05-13,8065.74,8090.73,7891.14,7951.86,2892737
1998-05-14,7948.99,7949.89,7793.39,7927.86,3212808
1998-05-15,8088.67,8155.21,8037.88,8139.63,4205370
1998-05-18,8001.06,8003.81,7791.97,7829.73,4510976
1998-05-19,7938.67,7966.6,7803.41,7911.36,3823757
1998-05-20,7921.24,8033.28,7908.8,7995.58,3862944
1998-05-21,8126.81,8142.71,7931.57,8142.71,4485728
1998-05-22,7945.45,7996.85,7849.17,7967.05,3625192
1998-05-25,7331.03,7503.22,7239.7,7274.34,3531564
1998-05-26,7160.76,7440.52,7150.75,7407.5,3578115
1998-05-27,7311.88,7372.43,7119.66,7154.82,5040921
1998-05-28,7268.45,7287.45,7036.42,7049.35,6859303
1998-05-29,7048.7,7063.4,6906.96,7057.13,5089050
1998-06-02,7162.27,7252.6,7124.61,7180.13,3513417
1998-06-03,7530.49,7778.33,7519.74,7718.28,4296368
1998-06-04,7877.73,8040.46,7837.63,7917.69,3772735
1998-06-05,8075.38,8122.68,7951.72,8114.5,4298472
1998-06-08,8273.93,8327.5,8186.29,8213.57,4532279
1998-06-09,8050.61,8170.6,7921.53,8136.05,2734937
1998-06-10,8071.44,8079.69,7956.81,7996.75,2900890
1998-06-11,7870.94,7887.54,7744.68,7744.68,3196765
1998-06-12,7673.25,7778.77,7669.9,7739.14,3914492
1998-06-15,7540.64,7594.98,7497.31,7506.62,2430383
1998-06-16,7569.3,7569.55,7435.89,7458.86,3611516
1998-06-17,7589.96,7651.9,7548.81,7649.48,2846712
1998-06-18,7791.54,7820.88,7647.35,7673.66,4287952
1998-06-19,7727.04,7836.85,7689.09,7825.99,3595473
1998-06-22,7767.71,7790.43,7719.6,7729.86,1682411
1998-06-23,7796.69,7850.58,7782.07,7836.97,3107871
1998-06-24,7929.73,7931.04,7825.85,7828.69,3969196
1998-06-25,7893.34,7944.93,7891.08,7922.57,3745383
1998-06-26,7891.28,7891.28,7798.4,7826.09,2757555
1998-06-29,7783.46,7790.49,7679.03,7754.73,2812522
1998-06-30,7839.14,7865.9,7802.5,7805.72,4633534
1998-07-01,7908.88,7925.3,7836.11,7858.54,2818045
1998-07-02,7907.13,7907.13,7807.7,7834.31,3015821
1998-07-03,7854.38,7877.11,7802.32,7858.11,2345697
1998-07-06,7811.28,7877.48,7808.06,7861.82,2061131
1998-07-07,7861.06,7887.3,7796.32,7809.03,2395930
1998-07-08,7803.8,7817.3,7736.56,7785.96,2701010
1998-07-09,7773.54,7789.3,7688.06,7717.16,4813163
1998-07-10,7602.58,7639.21,7529.86,7639.21,3267249
1998-07-13,7699.06,7775.32,7678.53,7752.38,3987080
1998-07-14,7966.01,8039.79,7917.93,8039.79,5765749
1998-07-15,8235.02,8235.02,8052.41,8120.2,5916974
1998-07-16,8067.58,8150.58,8067.58,8127.32,3397434
1998-07-17,8199.12,8213.72,8145.24,8183.18,3556812
1998-07-20,8178.44,8243.92,8175.43,8234.74,3372975
1998-07-21,8283.42,8350.76,8260.55,8290.25,2886425
1998-07-22,8215.02,8311.4,8191.8,8222.16,3589687
1998-07-23,8202.94,8214.77,8161.5,8194.43,3322479
1998-07-24,8191.59,8257.49,8177.54,8254.49,2672080
1998-07-27,8179.6,8259.53,8174.1,8250.48,3064213
1998-07-28,8245.01,8277.55,8199.13,8232.35,4030475
1998-07-29,8299.46,8328.74,8262.73,8265.77,4565943
1998-07-30,8335.39,8346.92,8290.59,8313.1,3555497
1998-07-31,8320.69,8336.08,8212.99,8215.26,5397549
1998-08-03,8042.53,8083.36,8023.13,8075.44,3555497
1998-08-04,8143.06,8151.35,8086.65,8089.78,2950860
1998-08-05,7937,7984.83,7919.92,7935.95,3428731
1998-08-06,7935.32,7942.86,7841.41,7886.43,2879324
1998-08-07,7840.72,7863.45,7821.31,7855.52,2223665
1998-08-10,7825.56,7838.56,7729.94,7748.98,2605278
1998-08-11,7211.79,7323.43,7144.11,7146.72,4847353
1998-08-12,6964.94,7414.15,6943.68,7370.42,4899164
1998-08-13,7144.79,7144.79,6878.7,7028.6,5824135
1998-08-14,7199.78,7235.5,7116.92,7215.76,4888381
1998-08-17,7182.09,7184.5,6966.74,6986.99,4278221
1998-08-18,7061.53,7076.5,6973.08,6984.01,4397886
1998-08-19,7012.01,7216.94,6997.48,7189.28,4130941
1998-08-24,6740.53,6797.74,6664.57,6713.78,4211682
1998-08-25,6834.51,6840.45,6757.75,6770.46,3896345
1998-08-26,6547.68,6549.76,6211.97,6386.36,5170317
1998-08-27,5642.58,5642.58,5352.22,5467.96,4703492
1998-08-28,4790.43,5167.71,4643.76,5167.71,5677118
1998-08-31,5557.58,5562.69,5212.27,5252.47,6041110
1998-09-01,5001.11,5275.75,4980.43,5260.56,3926064
1998-09-02,5447.22,5483.29,5253.94,5415.31,4665094
1998-09-03,5241.51,5262.5,5025.73,5098.02,4789230
1998-09-04,5010.41,5028.16,4803.1,4891.65,6627600
1998-09-07,4992.93,5003.04,4928.52,4958.38,5123766
1998-09-08,4893.08,5109.36,4890.32,5051.1,4257707
1998-09-09,5122.79,5188.81,5050.05,5067.55,4021796
1998-09-10,4983.85,5029.88,4808.72,4820.67,2874590
1998-09-11,4408.71,4455.13,4242.51,4278.62,4210630
1998-09-14,4526.15,4597.31,4475.08,4597.31,4748202
1998-09-15,4609.82,4622.7,4342.06,4385.4,3063424
1998-09-16,4485.71,4525.54,4438.93,4501.64,3389544
1998-09-17,4309.06,4353,4195.03,4224.67,3318797
1998-09-18,4224.67,4224.67,4162.08,4162.08,3079467
1998-09-21,4008.63,4041.22,3727.98,3775.02,2546366
1998-09-22,3972.66,3996.08,3775.02,3775.02,2886425
1998-09-23,3983.78,4027.61,3934.41,4019.41,3668324
1998-09-24,4423.05,4667.35,4423.05,4605.69,5173736
1998-09-25,4351.5,4524.34,4279.48,4381.36,5102463
1998-09-28,4520.18,4650.22,4441.85,4633.92,3472915
1998-09-29,4640.2,4764.91,4625.85,4648.51,3796405
1998-09-30,4659.62,4673.77,4555.73,4571.13,3145480
1998-10-01,4271.02,4282.38,4087.51,4101.16,4225621
1998-10-02,3803.32,4058.26,3716.22,4017.47,2948230
1998-10-05,4160.31,4209.21,3997.53,4031.92,3030549
1998-10-06,4080.77,4086.43,4003.93,4051.67,2374890
1998-10-07,4067.36,4081.18,3969.09,4000.88,3276980
1998-10-08,3887.42,3911.4,3845.2,3857,1936995
1998-10-09,3864.82,3971.78,3860.93,3969.16,2201310
1998-10-12,4176.34,4217.31,4109.6,4120.85,2978212
1998-10-13,4155.39,4270.7,4119.71,4265.53,2999252
1998-10-14,4336.45,4359.85,4297.81,4352.71,2868015
1998-10-15,4543.62,4603.41,4509.86,4542.92,3404009
1998-10-16,4693.93,4734.21,4548.45,4590.09,5347579
1998-10-19,4579.7,4655.14,4577.32,4634.11,4156978
1998-10-20,4700.71,4832.93,4696.28,4827.31,4246398
1998-10-21,4833.48,4886.15,4682.33,4705.38,4871023
1998-10-22,4663.17,4729.64,4608.45,4711.5,3483435
1998-10-26,4845.36,4940.29,4711.5,4711.5,3714875
1998-10-27,5100.44,5149.66,4991.73,5143.13,5685271
1998-10-28,5012.13,5133.67,5012.13,5030.45,4611179
1998-10-29,5100.14,5107.53,5042.37,5060.06,3081308
1998-10-30,5225.08,5316.47,5202.47,5312.05,4811585
1998-11-02,5645.23,5801.38,5620.5,5801.38,5949586
1998-11-03,5841.41,5862.39,5756.26,5767.61,4233248
1998-11-04,5734.79,6035.42,5734.79,6012.26,4742153
1998-11-05,5901.97,6065.65,5891.51,5954.42,5172947
1998-11-06,6012.14,6017.61,5729.35,5740.76,4352913
1998-11-09,5784.48,5786.66,5688.99,5743.39,4720850
1998-11-10,5478.11,5585.88,5295.26,5529.87,4733211
1998-11-11,5658.75,5680.06,5543.4,5612.18,3749854
1998-11-12,5542.71,5588.8,5521.05,5578.61,3429783
1998-11-13,5607.72,5644.17,5563.03,5632.09,3003723
1998-11-16,5807.34,5808.6,5714.4,5736.64,4489410
1998-11-17,5792.23,5811.84,5743.45,5754.92,5254740
1998-11-18,5841.1,5852.05,5716.45,5747.34,4550952
1998-11-19,5804.73,5879.72,5774.54,5872.42,3340363
1998-11-20,5936.58,5999.37,5936.58,5972.01,2425649
1998-11-23,6160.15,6187.97,6111.3,6134.79,4219046
1998-11-24,6134.75,6134.75,5976.57,6042.04,4385788
1998-11-25,5997.62,6053.26,5962.69,6043.9,2463258
1998-11-26,6072.44,6093.25,6035.21,6046.52,2620006
1998-11-27,5997.9,6002.8,5974.96,6002.8,3226221
1998-11-30,5983.89,6034.87,5969.57,5976.32,2599492
1998-12-01,5761.08,5765.37,5573.95,5609.44,3540506
1998-12-02,5630.42,5671.28,5555.33,5584.97,3376657
1998-12-03,5330.21,5485.56,5277.8,5465.43,4069136
1998-12-04,5489.32,5684.5,5484.26,5665.62,3698306
1998-12-07,5774.74,5854.53,5766.99,5810.31,3829543
1998-12-08,5814.4,5831.28,5728.27,5758.48,3721187
1998-12-09,5710.79,5803.57,5707.66,5784.03,3715664
1998-12-10,5829.73,5901.13,5827.85,5892.85,6348557
1998-12-11,5781.59,5892.85,5738.19,5815.53,4151718
1998-12-14,5820.64,5921.03,5820.64,5887.1,6188916
1998-12-15,5900.25,5901.55,5794.2,5820.76,4712960
1998-12-16,5890.17,5899.82,5846.38,5893.58,4290845
1998-12-17,5852.9,5859.61,5798.75,5804.73,2785959
1998-12-18,5864.55,5897.82,5818.04,5897.82,3791671
1998-12-21,5970.85,6118.89,5897.82,6111.2,6603667
1998-12-22,6439.68,6448.3,6283.36,6307.5,6047422
1998-12-23,6353.98,6377.54,6318.41,6340.59,4288478
1998-12-28,6321.35,6379.06,6277.98,6368.8,4758459
1998-12-29,6349.05,6401.42,6336.92,6371.44,4211682
1998-12-30,6341.31,6371.44,6294.45,6307.67,3122336
1999-01-06,6341.31,6371.44,6294.45,6307.67,4877861
1999-01-07,6793.48,6847.55,6723.59,6773.02,7008950
1999-01-08,6907.4,6946.19,6852.44,6943.08,3871623
1999-01-11,6821.26,6888.95,6783.03,6841.09,2614220
1999-01-12,6802.45,6856.85,6797.15,6826.34,3422682
1999-01-13,6445.27,6826.34,6088.58,6158.51,5162427
1999-01-14,6045.04,6153,5973.21,6127.68,4249817
1999-01-15,5886.98,5909.93,5788.03,5793.58,4892063
1999-01-18,6204.47,6354.26,6182.33,6340.15,5460143
1999-01-19,6344.08,6360.43,6233.65,6360.43,4630378
1999-01-20,6548.71,6616.27,6495.44,6550.92,7467096
1999-01-21,6487.88,6487.88,6378.35,6392.4,5499330
1999-01-22,6127.73,6240.72,6119.33,6228.86,5646873
1999-01-25,6115.43,6463.8,6115.43,6458.28,5671069
1999-01-26,6610.56,6629.58,6308.58,6402.87,5474871
1999-01-27,6502.83,6521.35,6379.79,6433.25,3950786
1999-01-28,6421.7,6441.08,6348.26,6434.46,2795427
1999-01-29,6498.59,6536.53,6494.99,6507.14,4448382
1999-02-01,6554.12,6572.84,6524.27,6572.41,4642476
1999-02-02,6471.65,6590.16,6459,6524.74,4255603
1999-02-03,6542.46,6571.07,6470.95,6504.19,3763004
1999-02-04,6588.16,6621.31,6561.67,6591.61,7042877
1999-02-05,6526.89,6541.17,6457.4,6473.68,5049600
1999-02-08,6411.94,6431.95,6345.54,6388.35,2976634
1999-02-09,6346.52,6351.83,6178.48,6253.8,4209052
1999-02-10,6069.91,6275.31,6001.75,6268.91,4765297
1999-02-11,6285.51,6399.61,6285.51,6392.5,3815604
1999-02-12,6531.68,6540.58,6385.36,6433.07,4988584
1999-02-15,6369.58,6417.7,6324.23,6327.23,3684104
1999-02-16,6397.3,6402.33,6336.03,6379.49,3809292
1999-02-17,6306.41,6628.88,6137.41,6171.38,4463899
1999-02-18,6041.26,6182.02,5981.36,6099.63,6063991
1999-02-19,6119.44,6126.92,5917.93,5935.72,5185045
1999-02-22,5911.16,5911.16,5644.52,5674.36,5326539
1999-02-23,5819.13,5819.13,5451.44,5500.51,5587961
1999-02-24,5629.43,5686.42,5466.39,5661.6,5527208
1999-02-25,5656.8,5719.05,5597.77,5615.12,4218257
1999-02-26,5580.45,5625.61,5547.88,5620.94,2607382
1999-03-01,5658.2,5694.98,5622.82,5679.2,2661034
1999-03-02,5663.13,5670.86,5515.57,5529.29,2733622
1999-03-03,5493.51,5563.01,5428.7,5440.1,3167046
1999-03-04,5336.39,5373.37,5234.83,5253.03,4730318
1999-03-05,5346.31,5358.15,5289.06,5335.58,3303543
1999-03-08,5649.48,5816.26,5564.03,5803.53,4857873
1999-03-09,6039.46,6110.8,5902.4,5907.24,7469200
1999-03-10,5945.06,5983.94,5865.23,5886.99,3779310
1999-03-11,5952.72,5952.72,5818.89,5832.22,3399275
1999-03-12,5870.03,5875.42,5752.9,5819.67,4246924
1999-03-16,5729.25,5786.67,5671.78,5784.72,3058427
1999-03-17,5738.48,5755.77,5703.43,5717.77,2641835
1999-03-18,5582.47,5618.38,5449.37,5489.8,4250343
1999-03-19,5526.36,5618.53,5477.51,5606.74,3922645
1999-03-22,5586.04,5667.86,5500.69,5502.65,3118128
1999-03-23,5375.25,5383.83,5307.67,5355.6,4264808
1999-03-24,5149.95,5303.49,5130.26,5295.23,4895745
1999-03-25,5333.28,5497.53,5324.69,5457.47,4330558
1999-03-26,5453.52,5502.95,5313.71,5326.76,4125944
1999-03-29,5303.16,5315.55,5214.5,5283.29,2298357
1999-03-30,5318.1,5355.9,5267.93,5318.66,4049148
1999-03-31,5426.13,5516.1,5386.8,5489.64,3210441
1999-04-01,5494.7,5614.73,5479.78,5512.7,2843556
1999-04-02,5497.41,5619.65,5479,5618.03,1851257
1999-04-06,5694.33,5811.93,5694.33,5708.94,3871623
1999-04-07,5754.74,5775.91,5573.14,5676.4,3659119
1999-04-08,5761.28,5811.14,5729.58,5777.35,4093858
1999-04-09,6007.3,6007.3,5807.65,5836.8,5450149
1999-04-12,5729.23,5787.33,5643.78,5662.43,3017925
1999-04-13,5712.49,5749.01,5611.98,5621.88,3011350
1999-04-14,5556.76,5660.41,5504.16,5642.22,3629400
1999-04-15,5632.93,5670.76,5604.58,5626.89,2344908
1999-04-16,5764.43,5783.13,5657.97,5783.13,4006542
1999-04-19,5853.07,5874.68,5807.13,5829.73,4196691
1999-04-20,5733.22,5877.42,5713.78,5865.65,4791860
1999-04-21,5991.34,6015.19,5952.99,5971.79,5167424
1999-04-22,6011.08,6018.74,5934.05,5968.25,4773187
1999-04-23,5971.69,6031.77,5971.69,5997.25,3001093
1999-04-26,6168.93,6172.44,6012.34,6025.72,3852950
1999-04-27,5971.91,6103.8,5941.57,6097.7,3747487
1999-04-28,6129.11,6134.08,5999,6008.91,2708637
1999-04-29,5992.58,5992.58,5907.6,5972.5,2980053
1999-04-30,6002.69,6018.38,5961.88,5985.27,2349379
1999-05-03,5998.56,6126.51,5994.1,6126.51,2140557
1999-05-04,6204.59,6294.3,6204.59,6269.26,5616891
1999-05-05,6360.17,6369.55,6265.78,6307.66,7133612
1999-05-06,6402.96,6615.59,6375.37,6605.99,10881099
1999-05-07,6528.14,6632.65,6503.45,6532.92,6365126
1999-05-10,6300.62,6434.32,6270.76,6429.44,5494333
1999-05-11,6430.85,6487.65,6405.44,6487.13,4662990
1999-05-12,6392.03,6460.77,6355.03,6443.01,6766990
1999-05-13,6431.14,6458.61,6312.98,6337.29,4634323
1999-05-14,6252.39,6368.01,6229.32,6344.12,4227199
1999-05-17,6228.49,6307.15,6197.7,6299.27,4202740
1999-05-18,6341.9,6443.8,6325.14,6434.9,4422871
1999-05-19,6454.99,6520.76,6446.41,6464.44,4568836
1999-05-20,6487.9,6498.52,6401.01,6401.01,2804106
1999-05-21,6401.9,6444.9,6393.9,6435.05,1965136
1999-05-25,6389.12,6389.12,6267.38,6278.42,2674973
1999-05-26,6275.56,6360.72,6272.36,6357.05,2068495
1999-05-27,6398.23,6432.36,6303.72,6321.6,2561094
1999-05-28,6260.83,6313.65,6231.41,6259.42,3510524
1999-05-31,6292.2,6471.05,6260.56,6443.13,2778332
1999-06-01,6439.23,6472.03,6373.53,6390.81,4488621
1999-06-02,6394.65,6400.47,6280.22,6284.04,3066580
1999-06-03,6317.19,6465.27,6313.15,6408.05,3804558
1999-06-04,6421.61,6470.7,6378.7,6408.44,3027130
1999-06-07,6421.61,6470.7,6283.24,6297.29,2672606
1999-06-08,6332.9,6371.56,6323.38,6342.87,2951912
1999-06-09,6340.2,6380.67,6317.05,6344.84,1896756
1999-06-10,6391.16,6441.48,6361.76,6399.74,3544188
1999-06-11,6425.8,6476.7,6404.55,6462.15,3584427
1999-06-14,6440.52,6497.35,6395.3,6467.64,3227010
1999-06-15,6479.02,6564.14,6475.69,6532.79,3571540
1999-06-16,6544.82,6609.32,6499.44,6590.86,3987080
1999-06-17,6616.93,6645.91,6516.71,6530.28,4667461
1999-06-18,6553.54,6571.44,6520.27,6524.92,2889844
1999-06-21,6562.59,6580.56,6526.75,6539.48,2236026
1999-06-22,6511.83,6512.66,6388.51,6399.02,2697328
1999-06-23,6396.27,6401.71,6328.51,6350.03,3092354
1999-06-24,6364.14,6458.54,6361.9,6458.54,2635786
1999-06-25,6460.79,6577.27,6413.74,6558.81,5934069
1999-06-28,6572.22,6587.35,6498.35,6547.02,1599829
1999-06-29,6531.44,6595.9,6445.86,6456.54,3571277
1999-06-30,6483.47,6534.21,6469.62,6485.8,2551889
1999-07-01,6548.31,6640.24,6548.31,6574.16,3225695
1999-07-02,6593.87,6691.23,6574.81,6691.23,3180196
1999-07-05,6724.2,6911.17,6724.2,6904.52,5261315
1999-07-06,6938.04,7130.95,6938.04,7107.56,5177681
1999-07-07,7123.2,7215.73,7040.31,7109.59,4415770
1999-07-08,7178.96,7293.27,7138.64,7277.23,5495122
1999-07-09,7293.96,7589.18,7263.41,7497.72,8411266
1999-07-12,7545.13,7623.3,7491.21,7519.23,4849457
1999-07-13,7472.89,7472.96,7216.52,7264.69,5173210
1999-07-14,7340.47,7344.18,7202.28,7292.28,3151792
1999-07-15,7281.62,7355.22,7216.42,7325.34,3991288
1999-07-16,7285.37,7308.41,7239.5,7298.94,1958035
1999-07-19,7260.43,7363.63,7260.43,7317.34,2196576
1999-07-20,7316.44,7324.68,7203.45,7234.35,2395404
1999-07-21,7143.39,7237.34,7121.55,7234.34,2170013
1999-07-22,7238.84,7313.21,7173.25,7203.62,2916933
1999-07-23,7166.97,7230.27,7146.18,7206.32,1820223
1999-07-26,7196.66,7225.69,7046.77,7094.51,2194209
1999-07-27,7065.59,7182.27,7028.66,7178.04,3092354
1999-07-28,7210.29,7281.02,7209.27,7253.69,4065717
1999-07-29,7213.29,7278.38,7102.42,7141.79,4130678
1999-07-30,7169.34,7263.88,7165.4,7256.51,2481931
1999-08-02,7223.55,7256.33,7119.43,7199.98,3101033
1999-08-03,7244.61,7244.61,7165.34,7195.72,2366211
1999-08-04,7191.88,7222.06,7175.13,7187.17,1650851
1999-08-05,7151.66,7153.74,7073.87,7095.15,2872486
1999-08-06,7129.35,7174.11,7085.05,7104.71,2233922
1999-08-09,7082.98,7137.38,7043.8,7128.19,3360351
1999-08-10,7128.23,7130.97,6951.35,6967.61,3148373
1999-08-11,6920.88,6979.76,6844.21,6958.24,2408817
1999-08-12,7057.96,7118.91,7053.17,7064.73,3698832
1999-08-13,7087.12,7167.67,7048.02,7141.24,2548207
1999-08-16,7147.75,7151.45,7064.44,7068.45,1985650
1999-08-17,7080.88,7112.29,7035.64,7077.62,1558275
1999-08-18,7072.72,7088.89,7001.8,7055.93,2934291
1999-08-19,7056.67,7135.21,7037.78,7124.39,6101337
1999-08-20,7124.39,7124.39,7124.39,7124.39,4070714
1999-08-23,7143.34,7409.11,7143.34,7409.07,3511576
1999-08-24,7465.14,7490.61,7361.92,7388.95,2797794
1999-08-25,7394.51,7572.24,7394.51,7479.3,3158630
1999-08-26,7533.13,7566.34,7499.4,7517.99,3479490
1999-08-27,7499.15,7536.52,7475.17,7523,2125040
1999-08-30,7489.2,7525.49,7483.03,7508.95,1819960
1999-08-31,7430.92,7468.67,7408.64,7459.84,2537950
1999-09-01,7464.89,7567.85,7433.42,7437.72,2933502
1999-09-02,7431.59,7431.59,7273.35,7301.29,3176777
1999-09-03,7351.76,7496,7330.24,7465.16,3127333
1999-09-06,7493.07,7610.52,7490.61,7577.43,2238130
1999-09-07,7550.93,7568.57,7483.17,7494.66,1597199
1999-09-08,7458.26,7516.21,7441.7,7455.26,2014054
1999-09-09,7453.53,7566.73,7447.09,7532.16,3419789
1999-09-10,7540.75,7625.75,7527.55,7579.54,3200447
1999-09-13,7586.33,7587.24,7454.87,7505.54,2015106
1999-09-14,7484.75,7487.26,7287.62,7360.81,2992151
1999-09-15,7331.67,7331.67,7051.18,7273.26,3961043
1999-09-16,7147.77,7182.96,6995.65,7011.14,3736441
1999-09-17,7021.52,7190.48,6895.43,7147.22,3260937
1999-09-20,7238.39,7248.53,7141.17,7149.06,2842504
1999-09-21,7150.75,7202.07,7031.54,7038.64,4412614
1999-09-22,6944.5,6975.33,6868.37,6895.74,3817445
1999-09-23,6936.45,6942.64,6822.77,6893.33,4798435
1999-09-24,6778.97,6820.28,6712.1,6779.71,3488169
1999-09-27,6826.32,6886.76,6782.1,6883.98,2521381
1999-09-28,6880.06,6948.9,6812.91,6852.47,3745383
1999-09-29,6871.01,6878.32,6722.22,6805.46,3215701
1999-09-30,6828.14,6838.56,6733.65,6747.13,2906939
1999-10-01,6763.05,6763.05,6581.04,6639.55,2314137
1999-10-04,6667.98,6785.31,6623.62,6775.96,1983283
1999-10-05,6819.08,6870.36,6734.87,6736.34,2852235
1999-10-06,6722.41,6722.41,6626.55,6664.53,1873875
1999-10-07,6738.52,6798.06,6705.4,6724.05,2283103
1999-10-08,6739.15,6860.54,6723.88,6830.98,2500867
1999-10-11,6883.92,6944.25,6847.14,6883.92,2836981
1999-10-12,6901.52,6928.22,6794.17,6804.62,2312559
1999-10-13,6704.96,6725.44,6610.37,6655.82,2878009
1999-10-14,6657.53,6682.65,6551.2,6587.15,2258118
1999-10-15,6506.79,6506.79,6222.14,6386.17,3375605
1999-10-18,6267.08,6296.57,6182.16,6244.29,1826535
1999-10-19,6299.62,6495.01,6287.39,6468.02,2397245
1999-10-20,6505.56,6621.06,6463.22,6580.69,2314663
1999-10-21,6642.2,6650.71,6403.2,6445.59,2554519
1999-10-22,6657.05,6756.92,6603.27,6748.83,3849005
1999-10-25,6884.94,6886.72,6688.4,6754.3,3180985
1999-10-26,6716.73,6796.05,6686.18,6780.56,3112342
1999-10-27,6741.39,6754.78,6675.29,6687.34,2324920
1999-10-28,6693.88,6793,6647.85,6752.25,2385147
1999-10-29,6825.71,6959.16,6822.68,6959.16,5792312
1999-11-01,6928.71,7022.13,6882.89,6946.82,3323531
1999-11-02,6924.69,7062.4,6918.87,7051.68,3298283
1999-11-03,7132.21,7268.29,7132.21,7224.17,4684293
1999-11-04,7262.74,7297.79,7210.99,7231.49,3325109
1999-11-05,7192.71,7296.9,7145.72,7271.93,3561546
1999-11-08,7218.56,7262.95,7137.91,7231.39,1886236
1999-11-09,7262.05,7319.4,7222.66,7228.36,2947967
1999-11-10,7195.98,7248.77,7123.81,7195.26,2398034
1999-11-11,7232.6,7307.28,7223.12,7274.21,2537424
1999-11-12,7236.9,7274.69,7190.07,7198.23,1993803
1999-11-15,7308.03,7349.39,7231.71,7295.22,3094721
1999-11-16,7276.89,7441.81,7276.89,7432.51,3052641
1999-11-17,7455.12,7565.88,7418.78,7482.99,4984113
1999-11-18,7451.02,7593.36,7451.02,7587.16,4461269
1999-11-19,7609.45,7611.49,7505.06,7538.32,3093143
1999-11-22,7545.03,7560.55,7459.49,7493.28,2065339
1999-11-23,7491.16,7496.28,7403.56,7414.85,2443533
1999-11-24,7358.29,7395.88,7333.22,7390.16,2109523
1999-11-25,7397.83,7427.03,7382.59,7386.69,1536183
1999-11-26,7447.49,7447.49,7377.29,7437.32,1556697
1999-11-29,7381.21,7454.05,7372.49,7446.25,1756314
1999-11-30,7412.28,7440.15,7373.51,7440.15,2025626
1999-12-01,7403.01,7471.18,7389.26,7471.14,2001956
1999-12-02,7508.28,7608.35,7508.28,7603.75,3150477
1999-12-03,7689.44,7926.25,7689.44,7922.91,10044759
1999-12-06,7987.12,8121.15,7943.22,7968.21,5879102
1999-12-07,7963.79,7963.79,7838.44,7921.8,3631767
1999-12-08,7862.97,7956.95,7855.75,7942.16,2397771
1999-12-09,7951.36,8146.5,7951.36,8145.27,3333525
1999-12-10,8160.81,8297.8,8153.27,8219.8,4783970
1999-12-13,8230.85,8298.41,8101.98,8139.18,2728362
1999-12-14,8092.09,8136.45,7995.36,8040.62,3089724
1999-12-15,7829.9,8085.37,7795.16,8022.02,4780025
1999-12-16,8064.75,8166.52,8041.5,8107.71,5347842
1999-12-17,8164.91,8245.58,8130.68,8244.84,3550763
1999-12-20,8292.77,8497.17,8292.77,8456.65,4755566
1999-12-21,8411.71,8534.4,8355.56,8409.77,6604719
1999-12-22,8515.22,8517.8,8413.15,8458.01,2647884
1999-12-23,8519.49,8547.64,8462.44,8540.24,2567406
1999-12-27,8616.6,8745.85,8579.22,8742.87,2017999
1999-12-28,8748.32,8878.72,8742.55,8875.18,3630452
1999-12-29,8916.2,8921.08,8758.3,8819.45,4664568
2000-01-04,8760.06,8883.37,8643.14,8709.17,4084127
2000-01-05,8427.66,8626.81,8422.76,8464.34,4003123
2000-01-06,8494.34,8522.95,8338.71,8483.29,3528408
2000-01-07,8592.33,8726.49,8575.47,8694.04,4863659
2000-01-10,8837.9,9064.57,8833.77,8977.88,4981746
2000-01-11,8989.2,8989.2,8876.18,8881.02,3418211
2000-01-12,8798.01,8930.22,8758.01,8910.43,4199321
2000-01-13,8961.36,9119.53,8961.36,9084.51,3666746
2000-01-14,9133.73,9545.43,9133.73,9494.6,7528375
2000-01-17,9523.06,9858.1,9521.47,9858.1,6104493
2000-01-18,9871.18,9989.82,9743.45,9781.45,5375457
2000-01-19,9659.17,9871.23,9605.86,9803.04,4731107
2000-01-20,9936.14,10036.4,9885.37,9965.26,5577967
2000-01-21,9934.45,10045.2,9762.8,9794.06,7045770
2000-01-24,9829.31,9870.03,9653.74,9685.12,5857799
2000-01-25,9535.1,9548.6,9353.08,9380.63,4402883
2000-01-26,9472.32,9650.98,9387.58,9600.42,4019166
2000-01-27,9732.1,9997.28,9650.99,9983.29,7833455
2000-01-28,9974.34,10130.5,9806.12,9830.02,5612946
2000-01-31,9640.43,9662.78,9519.57,9548.9,3741964
2000-02-01,9751.18,9771.2,9538.23,9583.36,4350283
2000-02-02,9702.79,9817.76,9603.04,9623.36,7056027
2000-02-03,9729.6,9729.81,9569.5,9614.3,5686060
2000-02-04,9665.92,9665.92,9511.33,9609.95,3926327
2000-02-07,9623.48,9623.48,9435.96,9561.22,2408817
2000-02-08,9580.85,9932.04,9556.67,9927.84,5044866
2000-02-09,10032.8,10140,9947.19,9960.37,6414833
2000-02-10,9751.05,10167.1,9736.77,10162.4,3741175
2000-02-11,10269.8,10309.1,10103.9,10130.4,4705859
2000-02-14,10076.9,10265.7,10027.4,10253,4427342
2000-02-15,10313.3,10352.9,10204.3,10247.4,4930724
2000-02-16,10313.8,10437.2,10162.8,10340.9,7054186
2000-02-17,10301.4,10301.4,10053,10151.8,5653185
2000-02-18,10149.9,10180.1,10018.9,10052.8,3351935
2000-02-21,9940.45,10160.6,9895.61,10145.7,5537728
2000-02-22,10219.1,10325.1,10039.5,10046.9,4983324
2000-02-23,10187.1,10220.4,10083.2,10129,4395256
2000-02-24,10210,10210,10074.2,10129.7,4477838
2000-02-25,10152.7,10187.3,10024.2,10085.8,3587057
2000-02-28,10065.2,10126.9,9796.76,9872.26,4238508
2000-02-29,10057.3,10137,9962.96,10124.7,4020218
2000-03-01,10167.2,10167.2,9958.85,9967.44,4589613
2000-03-02,9916.48,10092.1,9804.05,9937.12,4713749
2000-03-03,10115,10153.9,9986.73,10050.2,4616702
2000-03-06,10140.1,10268.8,10103.1,10221.7,5173736
2000-03-07,10221.7,10335.6,10114,10193.9,6816697
2000-03-08,10126.6,10228.7,10113.1,10178.8,4226147
2000-03-09,10362.9,10463.2,10186.4,10240.8,7175955
2000-03-10,10417.3,10492.5,10363.1,10471.9,3923171
2000-03-13,10388.4,10423.8,10134.5,10203.3,4621436
2000-03-14,10227.8,10285.1,10189.6,10204.6,3165205
2000-03-16,10279.2,10285.8,10036.5,10135.7,4309255
2000-03-17,10317.8,10328.9,9980.8,9996.23,3967881
2000-03-20,10079.5,10079.5,9968.04,10013.1,3202551
2000-03-21,9986.06,10080.1,9913.68,9944.2,4633534
2000-03-22,10056.3,10056.3,9879.15,9920.98,5078004
2000-03-23,9942.16,9956.72,9814.18,9846.73,4916785
2000-03-24,9893.34,10187.2,9796.52,10126.7,5430687
2000-03-27,10169,10311.5,10167.1,10294.8,4671143
2000-03-28,10309.2,10389.7,10124.7,10154.5,3700147
2000-03-29,10127.8,10150.9,10043.4,10062.1,2812259
2000-03-30,9973.75,10018.7,9843.42,9945.27,3929483
2000-03-31,9898.82,10023.6,9888.29,10000.6,3419789
2000-04-03,10100,10100,9836.2,9881.36,5038028
2000-04-04,9870.77,9981.03,9696.2,9887.26,5591380
2000-04-05,9723.34,9744.77,9511.74,9573.78,5088524
2000-04-06,9655.31,9911.83,9641.59,9911.83,4947293
2000-04-07,10002.8,10033.5,9841.1,9913.62,5058279
2000-04-10,9907.87,10111.3,9907.87,9990.82,4065717
2000-04-11,9839.3,9921.77,9750.39,9761.44,3069736
2000-04-12,9824.63,9834.23,9753.29,9786.06,2172380
2000-04-13,9717.88,9732.21,9635.61,9682.8,4218257
2000-04-14,9655.07,9655.07,9401.37,9455.08,5215553
2000-04-17,8930.39,9124.01,8845.41,9025.29,5831499
2000-04-18,9292.43,9292.43,8940.37,8989.2,4286111
2000-04-19,9154.15,9285.94,9048.33,9066.22,4427342
2000-04-20,9069.13,9120.71,9025.28,9072.54,1854413
2000-04-21,9076.65,9181.73,9065.77,9177.05,812407
2000-04-25,9146.83,9176.38,9050.16,9141.63,2107945
2000-04-26,9217.34,9232.42,9025.76,9032.84,2308877
2000-04-27,9002.85,9002.85,8605.97,8867.97,5664757
2000-04-28,8915.3,8934.88,8785.2,8872.49,4059931
2000-05-02,8997.18,9045.05,8916.95,8975.77,4704544
2000-05-03,8938.53,9126.48,8878.56,9103.48,4144617
2000-05-04,9075.76,9246.97,9056.3,9113.86,2986365
2000-05-05,9204,9204.16,8987.24,9026.99,2917196
2000-05-08,9033.99,9066.77,8948.5,9045.64,1752895
2000-05-09,9050.39,9223.38,8994.01,9193.71,3710667
2000-05-10,9207.26,9214.36,8979.05,9023.06,2982157
2000-05-11,8920.83,9048.31,8878.72,9032.61,3544451
2000-05-12,9015.95,9040.91,8847.43,8922.18,3514206
2000-05-15,9009.47,9096.55,8938.22,8977.93,3141009
2000-05-16,9027.09,9027.09,8905.13,8988.3,4062824
2000-05-17,8935.66,8967.54,8829.95,8862.17,2677077
2000-05-18,8832.63,8914.23,8818.93,8891.07,3178881
2000-05-19,8881.43,8884.04,8239.63,8300.47,6508724
2000-05-22,8346.1,8479.17,8164.76,8215.6,3987869
2000-05-23,8377.05,8387.59,8244.47,8260.95,3281188
2000-05-24,8191.22,8321.31,8075.56,8308.54,4398675
2000-05-25,8445.89,8703.06,8438.08,8702,3884510
2000-05-26,8517.5,8828.81,8489.77,8671.04,3571540
2000-05-29,8720.89,8868.36,8662.95,8825.93,1807862
2000-05-30,8901.11,9079.64,8899.66,8994.07,4565680
2000-05-31,9078.8,9102.39,8919.16,9015.87,4731107
2000-06-01,9058.59,9103.54,8989.65,9018.12,3206233
2000-06-02,9042.2,9380.61,8916.76,9346.27,5853854
2000-06-05,9410.68,9527.09,9392.18,9428.39,4131467
2000-06-06,9410.9,9440.69,9300.2,9346.18,2315715
2000-06-07,9179.89,9283.03,9146.17,9265.46,2458787
2000-06-08,9283.18,9341.4,9229,9237.07,2317030
2000-06-09,9234,9445.95,9222.64,9325.76,2283629
2000-06-13,9288.65,9288.65,9035.79,9037.5,2344908
2000-06-14,9055.1,9110.9,8984.39,9101.88,2484561
2000-06-15,9129.11,9147.43,8965.43,8971.5,1815489
2000-06-16,8987.23,9038.5,8857.16,8878.49,2932450
2000-06-19,8890.48,8890.48,8729.91,8845.18,1860988
2000-06-20,8862.9,8952.14,8817.4,8893.03,2096373
2000-06-21,8865.66,8872.68,8764.14,8809.5,2386988
2000-06-22,8686.59,8700.14,8569.77,8651.96,3361140
2000-06-23,8635.48,8673.98,8466.13,8524.87,2081119
2000-06-26,8566.35,8676.08,8563.81,8655.73,1501204
2000-06-27,8680.3,8723.71,8613.14,8681.63,2328865
2000-06-28,8642.5,8655.62,8533.29,8569,3420052
2000-06-29,8570.53,8576.64,8296.08,8317.66,2010372
2000-06-30,8391.63,8420.99,8267.86,8318.3,3357721
2000-07-03,8320.54,8413.39,8307.09,8368.76,985198
2000-07-04,8369.13,8385.84,8250.58,8276.78,1384432
2000-07-05,8304.95,8323.78,8217.37,8233.57,1731066
2000-07-06,8202.3,8272.84,8152.85,8264.4,2450371
2000-07-07,8309.2,8363.08,8220.89,8220.89,1910169
2000-07-10,8265.63,8282.59,8121.18,8133.54,2083486
2000-07-11,8090.18,8097.28,7977.91,8015.66,2348064
2000-07-12,8064.82,8198.44,8059.42,8165.52,2300724
2000-07-13,8213.55,8213.55,8081.07,8148.59,2082697
2000-07-14,8176.27,8183.31,8055.08,8068.62,1323679
2000-07-17,8076.36,8126.59,8011.36,8117.03,1956720
2000-07-18,8122.82,8246.06,8119.46,8173.84,2563198
2000-07-19,8175.04,8367.49,8157.96,8363.46,2452738
2000-07-20,8356.73,8549.91,8334.91,8544.07,2872223
2000-07-21,8584.58,8631.32,8468,8474.18,2550311
2000-07-24,8438.63,8592.6,8438.63,8567.89,2315452
2000-07-25,8578.52,8580.87,8434.62,8442.96,2173169
2000-07-26,8450.98,8520.75,8427.02,8500.35,2830143
2000-07-27,8448.85,8450.05,8334.17,8346.29,2811470
2000-07-28,8310.87,8370.15,8264.41,8271.14,1619291
2000-07-31,8251.64,8277.05,8176.6,8221.29,1657163
2000-08-01,8244.78,8305.67,8244.14,8298.71,1286333
2000-08-02,8336.47,8387.49,8311.97,8381.42,1599566
2000-08-03,8344.22,8411.02,8152.81,8222.53,2426701
2000-08-04,8277.08,8385.86,8276.06,8343.02,1288174
2000-08-07,8350.94,8361,8181.52,8214.63,1743953
2000-08-08,8174.56,8181.22,7987.28,8171.82,3322479
2000-08-09,8218.5,8348.22,8200.98,8329.75,3057638
2000-08-10,8303.04,8391.5,8263.62,8341.13,3276717
2000-08-11,8324.54,8359.3,8184.87,8217.58,3176777
2000-08-14,8300.88,8362.27,8285.55,8332.37,1718442
2000-08-15,8371.02,8493,8371.02,8400.78,3831647
2000-08-16,8413,8644.65,8398.68,8627.85,3371923
2000-08-17,8589.24,8622.3,8511.47,8576.72,1931735
2000-08-18,8580.4,8583.78,8422.05,8529.69,1953301
2000-08-21,8549.54,8597.05,8461.62,8556.24,721935
2000-08-22,8588.85,8660.3,8564.77,8653.93,2633682
2000-08-23,8624.46,8639.46,8536.87,8566.06,3085779
2000-08-24,8575.9,8588.5,8394.86,8422.34,3134960
2000-08-25,8511.44,8554,8434.96,8497.1,2072440
2000-08-28,8546.67,8578.52,8511.99,8528.21,1363655
2000-08-29,8526.98,8581.77,8522.21,8556.9,1656637
2000-08-30,8536.06,8539.18,8443.64,8460.79,2280736
2000-08-31,8441.84,8443.26,8342.87,8433.19,2014317
2000-09-01,8497.8,8549.77,8417.97,8454.65,3486328
2000-09-04,8542.09,8572.03,8472.42,8481.1,3193872
2000-09-05,8447.81,8447.81,8354.9,8371.99,2024048
2000-09-06,8360.6,8365.65,8205.66,8232.54,2799898
2000-09-07,8177.92,8293.3,8164.69,8258.11,3217016
2000-09-08,8266.62,8321.07,8245.82,8271.44,3536298
2000-09-11,8315.05,8392.49,8292.14,8345.24,3358247
2000-09-12,8330.84,8449.27,8316.99,8397.71,3881091
2000-09-13,8469.92,8574.81,8402.84,8572.86,4620384
2000-09-14,8660.44,8682.74,8468.94,8484.85,4419189
2000-09-15,8467.61,8554.93,8396.41,8545.55,3576011
2000-09-18,8445.59,8514.91,8390.4,8449.64,4921256
2000-09-19,8429.76,8429.9,8208.65,8238.67,2622899
2000-09-20,8292.66,8387.1,8230.65,8260.89,2327813
2000-09-21,8262.19,8262.19,8053.86,8103.12,2322816
2000-09-22,7943.24,7951.73,7810.37,7922.84,2532164
2000-09-25,8098.7,8098.7,7876.51,8017.53,5142176
2000-09-26,8064.71,8154.79,8016.89,8088.39,3103137
2000-09-27,8090.72,8204.01,8067.18,8115.25,3052115
2000-09-28,8157.78,8184.29,8049.45,8097.65,2259433
2000-09-29,8179.89,8304,8179.89,8270.41,3672269
2000-10-02,8275.13,8370.51,8262.11,8348.08,3543925
2000-10-03,8366.74,8463,8279.44,8279.44,2833825
2000-10-04,8272.81,8345.06,8253.07,8330.03,3892926
2000-10-05,8358.68,8362.63,8273.94,8288.14,3365348
2000-10-06,8285.51,8404.8,8262.52,8367.94,3411636
2000-10-09,8277.1,8481.78,8232.51,8357.61,7431854
2000-10-10,8376.98,8445.74,8353.88,8353.88,6858777
2000-10-11,8204.99,8280.24,8041.79,8042.91,7075752
2000-10-12,8089.62,8089.62,7797.78,7831.42,5328643
2000-10-13,7731.81,7861.41,7661.84,7804.68,4552004
2000-10-16,7981.63,8064.82,7929.91,7994.98,3418474
2000-10-17,8043.89,8115.13,7922.45,7922.45,3391911
2000-10-18,8028.32,8028.32,7497.17,7782.41,8444141
2000-10-19,7888.86,8002.77,7853.71,7918.18,3979190
2000-10-20,8068.57,8114.46,7928.45,8114.46,4436810
2000-10-24,8168.4,8286.28,8115.09,8242.59,5320227
2000-10-25,8139.25,8228.5,8070.71,8084.96,3375079
2000-10-26,8099.9,8212.13,8083.67,8125.2,3290130
2000-10-27,8228.95,8251.55,8139.77,8216.59,3410058
2000-10-30,8238.76,8297.52,8116.94,8177,2380150
2000-10-31,8209.19,8236.03,8123.71,8161.53,3275139
2000-11-02,8261.33,8319.76,8065.71,8090.15,3797457
2000-11-03,8012.23,8012.23,7900.46,7989.56,1279232
2000-11-06,7995.38,7995.38,7829.93,7837.93,1940151
2000-11-07,7773.23,7797.5,7670.24,7731.65,2826461
2000-11-08,7742.28,7823.03,7715.82,7775.7,2494292
2000-11-09,7772.66,7810.92,7667.24,7688.74,2011950
2000-11-10,7637.32,7858.53,7633.11,7697.72,3197554
2000-11-13,7697.36,7719.58,7625.73,7656.81,1220846
2000-11-14,7702.28,7849.72,7697.28,7774.24,2934028
2000-11-15,7776.16,7846.59,7742.41,7757.54,1959613
2000-11-16,7759.68,7759.68,7655.75,7666.8,1692668
2000-11-17,7664.03,7817.53,7659.78,7791.11,1708448
2000-11-20,7799.88,7841.77,7620.32,7620.32,1816541
2000-11-21,7643.61,7713.2,7553.34,7556.69,1404683
2000-11-22,7503.45,7506.13,7340.5,7422.12,2483509
2000-11-23,7444.01,7445.83,7271.86,7280.24,1634545
2000-11-24,7370.94,7442.53,7305.71,7380.26,1897282
2000-11-27,7471.01,7508.51,7374.58,7413.11,1776302
2000-11-28,7423.28,7423.28,7222.39,7240.63,1715023
2000-11-29,7155.71,7169.81,7039.71,7110.28,2167120
2000-11-30,7092.98,7166.84,6831.35,6891.29,3003723
2000-12-01,6944.79,6944.79,6610.35,6684.74,3550237
2000-12-04,6718.43,6796.57,6635.55,6780.76,1776828
2000-12-05,6948.98,7215.51,6873.46,7200.37,3354039
2000-12-06,7431.76,7658.85,7407.54,7488.67,5370986
2000-12-07,7413.94,7630.09,7379.35,7417.66,3543662
2000-12-08,7503.56,7581.55,7448.39,7500.82,2991099
2000-12-11,7654.22,7749.72,7649.63,7678.49,3136012
2000-12-12,7651.51,7890.63,7573.95,7886.09,5754703
2000-12-13,7977.96,8123.61,7836.86,7854.96,5521685
2000-12-14,7755.39,7801.16,7603.55,7637.55,4500193
2000-12-15,7489.55,7678.56,7456.42,7547.18,5173999
2000-12-18,7656.01,7838.51,7575.53,7838.51,7532846
2000-12-19,7788.47,8018.07,7787.33,7878.7,8258726
2000-12-20,7774.27,7850.76,7540.59,7552.88,8425468
2000-12-21,7483.24,7604.49,7390.05,7541.66,2174484
2000-12-22,7662.42,7719.62,7626.08,7690.69,1475956
2000-12-27,7741.61,7796.38,7737.67,7752.96,2372786
2000-12-28,7788.08,7861.56,7783.81,7795.46,1788400
2000-12-29,7818.72,7885.68,7792.85,7849.75,3425575
2001-01-02,7768.03,7782.58,7593.72,7603.72,538361
2001-01-03,7508.64,7508.78,7290.88,7507.79,2025363
2001-01-04,7724.79,7920.61,7702.33,7920.61,4179596
2001-01-05,7926.78,8019.81,7745.42,7863.76,3609412
2001-01-08,7827.02,7940.37,7827.02,7937.88,2121095
2001-01-09,8004.25,8026.39,7870.44,7915.39,2899838
2001-01-10,7921.83,7921.83,7713.53,7755.36,2356217
2001-01-11,7752.5,7768.53,7649.71,7703.82,2254699
2001-01-12,7805.2,7937.41,7795.25,7906.41,2232870
2001-01-15,7935.47,7994.59,7920.64,7973.76,1261348
2001-01-16,7941.93,8002.73,7927.4,7966.65,1363129
2001-01-17,8045.02,8146.77,8006.41,8123.26,3142850
2001-01-18,8150.72,8241.44,8057.21,8057.69,3080782
2001-01-19,8168.83,8182.52,8110.85,8146.03,2156600
2001-01-22,8106.17,8119.62,8026.82,8049.59,1224265
2001-01-23,7975.69,7975.69,7901.23,7939.08,1615609
2001-01-24,7988.73,8069.07,7969.02,8042.74,1257140
2001-01-25,8021.89,8057.84,7979.07,8001.49,1911484
2001-01-26,7937.61,8043.19,7904.41,7929.17,1915166
2001-01-29,7936.58,8056.05,7895.95,8028.54,1101444
2001-01-30,8073.39,8128.36,8059.55,8080.94,1841263
2001-01-31,8107.5,8145.81,8064.89,8145.81,2404083
2001-02-01,8088.82,8092.95,7977.78,7986.5,1812333
2001-02-02,8001.96,8057.05,7950.49,7978.15,1658215
2001-02-05,7952.37,7980.06,7743.42,7801.31,2460102
2001-02-06,7845.17,7856.08,7781.03,7807.71,1413625
2001-02-07,7756.01,7765.01,7666.86,7743.64,2405398
2001-02-08,7736.98,7850.53,7733.27,7822.94,1638227
2001-02-09,7804.86,7805.41,7665.01,7681.12,1438084
2001-02-12,7668.79,7723.57,7636.51,7682.16,1152203
2001-02-13,7699.14,7729.57,7672.58,7719.43,1966188
2001-02-14,7586.42,7681.23,7516.12,7635.77,4012065
2001-02-15,7692.84,7707.38,7560.3,7625.76,2604752
2001-02-16,7555.25,7555.25,7329.2,7329.2,3968670
2001-02-19,7388.35,7396.46,7319.21,7338.92,1408891
2001-02-20,7389.28,7412.99,7338.88,7380.65,1660845
2001-02-21,7300.39,7313.05,7028.08,7129.62,2751769
2001-02-22,7185.08,7200.04,6987.15,7015.59,2127144
2001-02-23,7078.04,7189.91,6998.55,7051.43,2481405
2001-02-26,7155.64,7172.33,7053.49,7154.67,2197891
2001-02-27,7219.64,7232.17,7161.89,7161.89,2213671
2001-02-28,7093.56,7148.35,7052.66,7116.83,1518825
2001-03-01,7048.68,7111.41,7007.68,7089.57,1858095
2001-03-02,7089.21,7155.19,7037.31,7054.76,1317893
2001-03-05,7078.31,7200.11,7078.31,7199.75,1615083
2001-03-06,7238.88,7261.1,7165.08,7186.53,2209726
2001-03-07,7213.05,7251.84,7190.21,7233.34,2109523
2001-03-08,7213.24,7251.34,7153.72,7155.15,1295012
2001-03-09,7133.9,7135.28,7085.41,7107.56,1453338
2001-03-12,7034.48,7051.02,6978.51,7011.27,1735800
2001-03-13,6917.11,7041.61,6916.69,7041.61,2407239
2001-03-14,7061.61,7061.61,6677.95,6769.08,2859599
2001-03-19,6828.22,6883.91,6753.84,6807.06,1256088
2001-03-20,6896.42,6901.78,6847.62,6870.61,1171928
2001-03-21,6769.67,6791.83,6638.5,6678.87,1472011
2001-03-22,6569.83,6570.24,6390.73,6471.51,2239445
2001-03-23,6605.62,6697.72,6571.23,6676.33,1978812
2001-03-26,6771.63,6878.28,6765.31,6861.92,1436769
2001-03-27,6827.26,6853.74,6791.11,6801.54,1256614
2001-03-28,6794.16,6834.56,6686.9,6692.18,870530
2001-03-29,6588.61,6661.56,6576.53,6622.7,1137212
2001-03-30,6707.17,6720.73,6652.5,6652.5,1080141
2001-04-02,6666.57,6683.23,6566.46,6573.09,1012813
2001-04-03,6527.22,6527.22,6390.89,6417.38,1273972
2001-04-04,6248.52,6427.68,6234.02,6389.07,1562220
2001-04-05,6496.36,6746.34,6496.36,6739.21,2303354
2001-04-06,6728.61,6806.86,6682.48,6712.66,2010635
2001-04-09,6717.76,6721.14,6618.11,6658.24,662760
2001-04-10,6714.05,6820.47,6694.78,6814.53,1526189
2001-04-11,6832.7,6950.36,6832.7,6905.64,1823905
2001-04-12,6912.94,6958.45,6860.66,6899.47,1365759
2001-04-13,6927.4,6980.36,6926.56,6936.56,383191
2001-04-17,6838.65,6932.35,6775.18,6932.35,890518
2001-04-18,7045.31,7120.83,7042.11,7098.27,1877294
2001-04-19,7260.26,7268.61,6990.27,6990.27,2617639
2001-04-20,6973.33,7042.12,6959.37,7007.74,930757
2001-04-23,6963.86,6974.05,6893.56,6908.06,826609
2001-04-24,6973.73,6986.8,6885.78,6934.22,923130
2001-04-25,6913.01,6953.07,6865.95,6939.29,863429
2001-04-26,6950.65,6959.6,6890.41,6915.58,1208748
2001-04-27,6899.82,6940.12,6812.97,6865.72,1660582
2001-05-02,6911.34,6980.58,6872.76,6959.39,1627181
2001-05-03,6961.18,7065.34,6937.84,7004.24,2266271
2001-05-04,7087.77,7159.11,7019.54,7085.03,3351146
2001-05-07,7141.47,7141.47,7023.87,7031.25,1344456
2001-05-08,6988.6,7044.48,6956.4,6970.13,1909117
2001-05-09,6926.25,6973.43,6843.3,6877.7,2404346
2001-05-10,6903.34,7076.78,6902.83,7027.99,2718894
2001-05-11,6981.09,6988.81,6940.25,6949.2,1605615
2001-05-14,6923.38,6923.38,6856.35,6875.6,1111175
2001-05-15,6820.35,6922.43,6820.35,6860.86,1878609
2001-05-16,6830.51,6841.52,6741.34,6744,1767623
2001-05-17,6857.97,6874.86,6787.75,6835.9,1816804
2001-05-18,6823.62,6874.32,6791.66,6850.1,1673732
2001-05-21,6836.85,6995.51,6823.2,6983.01,1493840
2001-05-22,7023.08,7087.98,7000.89,7087.98,1705029
2001-05-23,7068.69,7069.78,6945.27,6948.62,1265819
2001-05-24,6973.76,7024.79,6967.58,6972.7,661708
2001-05-25,6958.71,6981.64,6928.23,6947.09,377405
2001-05-28,6928.53,7003.52,6913.8,7000.85,554930
2001-05-29,6995.45,6997.69,6953.86,6988.33,715360
2001-05-30,6925.11,7030.46,6879.58,7006.65,1553541
2001-05-31,6970.48,7104.47,6961.21,7104.47,2181322
2001-06-01,7068.02,7106.57,7030.82,7054.47,1481742
2001-06-05,7115.18,7116.93,7013.89,7030.78,941277
2001-06-06,7059.2,7059.2,6972.27,6991.46,707470
2001-06-07,6984.55,6989.64,6897.91,6921.52,903405
2001-06-08,6948.17,6984.82,6924.29,6937.56,737978
2001-06-11,6894.3,6916.45,6842.85,6866.91,758755
2001-06-12,6845.04,6845.04,6723.69,6771.75,1437295
2001-06-13,6792.45,6822.02,6735.74,6755.78,1298168
2001-06-14,6727.82,6738.98,6614.52,6614.52,1315000
2001-06-15,6621.25,6698.38,6596.38,6666.28,1122484
2001-06-18,6679.16,6762.2,6670.36,6730.24,940225
2001-06-19,6761.62,6764.95,6693.5,6706.41,1241886
2001-06-20,6676.69,6701.34,6652.29,6671.34,1041480
2001-06-21,6699.94,6722.29,6589.81,6621.62,1381276
2001-06-22,6609.89,6652.6,6500.2,6508.74,1377331
2001-06-25,6521.46,6575.11,6502.98,6575.11,621469
2001-06-26,6564.86,6606.62,6530.11,6557.86,992036
2001-06-27,6571.47,6644.62,6566.64,6628.4,836866
2001-06-28,6627.41,6661.83,6564.89,6654.73,1245042
2001-06-29,6695.71,6715.94,6679.9,6695.8,1167457
2001-07-02,6716.06,6744.63,6711.92,6729.72,887888
2001-07-03,6722.4,6752.95,6691.91,6720.04,683274
2001-07-04,6685.39,6714.16,6658.72,6666.51,356891
2001-07-05,6630.43,6741.97,6624.58,6716.39,677225
2001-07-06,6683.45,6740.36,6659.79,6689.09,716412
2001-07-09,6666.19,6789.15,6662.8,6789.15,766119
2001-07-10,6781.71,6792.38,6676.62,6676.62,847386
2001-07-11,6673.57,6681.61,6556.99,6559.25,1290015
2001-07-12,6630.05,6660.3,6586.89,6601.52,669598
2001-07-13,6626.13,6626.13,6567.99,6582.18,760333
2001-07-16,6572.37,6601.43,6549.99,6579.53,898671
2001-07-17,6569.37,6588.27,6552.14,6568.3,559401
2001-07-18,6568.38,6579.12,6543.49,6573.29,556771
2001-07-19,6573.13,6703.35,6561.59,6703.35,1511724
2001-07-20,6660,6687.53,6617.11,6629.47,1132478
2001-07-23,6616.5,6634.74,6583.87,6601.91,696687
2001-07-24,6585.04,6596.59,6549.27,6556.67,852383
2001-07-25,6564.09,6564.09,6447.69,6491.08,1353661
2001-07-26,6527.88,6565.45,6498.64,6520.08,813722
2001-07-27,6552.81,6579.3,6537.86,6573.02,873423
2001-07-30,6546.96,6613.97,6533.2,6613.97,541780
2001-07-31,6592.66,6610.55,6577.01,6592.81,1008605
2001-08-01,6578.35,6621.5,6569.36,6612.71,1015443
2001-08-02,6620.15,6716.17,6613.64,6716.17,1030697
2001-08-03,6694.63,6731.3,6672,6716.09,786107
2001-08-06,6693.05,6728.41,6614.84,6618.21,823190
2001-08-07,6615,6640.48,6583.09,6623.58,1075144
2001-08-08,6598.21,6598.21,6525.05,6577.12,1418359
2001-08-09,6506.33,6541.07,6473.32,6522.27,1153781
2001-08-10,6531.39,6558.77,6485.73,6498.75,824768
2001-08-13,6498.12,6582.13,6489.78,6582.13,791367
2001-08-14,6589.3,6616.84,6539.23,6539.23,1312370
2001-08-15,6524.14,6549.05,6488.7,6492.08,431583
2001-08-16,6436.92,6466.28,6399.03,6403.91,1215586
2001-08-17,6404.2,6424.99,6366.01,6405.21,803465
2001-08-21,6399.83,6416.26,6373.21,6388.81,509957
2001-08-22,6336.27,6417.31,6334.58,6357.18,940488
2001-08-23,6400.87,6400.87,6331.95,6354.42,652766
2001-08-24,6371.31,6381.77,6349.4,6361.19,630411
2001-08-27,6413.57,6448.75,6389.69,6402.77,465247
2001-08-28,6394.62,6424.23,6374.04,6391.69,706155
2001-08-29,6384.56,6387.83,6334.9,6348.91,554141
2001-08-30,6348.74,6380.43,6337.47,6343.15,605163
2001-08-31,6326.86,6360.17,6288.41,6360.17,1095395
2001-09-03,6320.55,6341.42,6293.37,6305.16,439999
2001-09-04,6318.7,6335.31,6282.05,6288.96,735611
2001-09-05,6278.95,6363.49,6276.48,6339.58,833710
2001-09-06,6330.05,6439.91,6329.52,6388.94,1838107
2001-09-07,6348.88,6399.05,6299.83,6354.35,896567
2001-09-10,6306.99,6307.06,6203.24,6234.41,974678
2001-09-11,6286.44,6327.23,5880.75,5988.52,1497785
2001-09-12,5845.38,6018.71,5636.77,5747.75,2217616
2001-09-13,5783.83,5972.04,5766.03,5955.84,1463069
2001-09-14,5984.02,6088.21,5775.27,5853.3,2217353
2001-09-17,5722.55,5810.3,5643.4,5799.25,1243464
2001-09-18,5761.73,5863.88,5756.64,5845.77,1166405
2001-09-19,5916.11,5984.33,5916.11,5927.57,2164227
2001-09-20,5902.05,5902.05,5822.56,5858.57,1590098
2001-09-21,5753.15,5756.23,5599.43,5670.98,1801550
2001-09-24,5822.43,5835.36,5751.23,5779.96,1166142
2001-09-25,5768.67,5981.45,5763.94,5974.53,2335440
2001-09-26,6020.75,6129.84,5991.02,6074.38,2474830
2001-09-27,6090.51,6142.29,6027.53,6089.49,2224980
2001-09-28,6180.29,6230.2,6112.25,6173.92,2269690
2001-10-01,6180.29,6230.2,6136.99,6185.96,1212430
2001-10-02,6199.61,6310.67,6126.2,6283.06,2014580
2001-10-03,6292.54,6309.7,6194.57,6294.14,1325520
2001-10-04,6440.14,6505.12,6395.47,6413.7,2756240
2001-10-05,6367.64,6463.34,6331.75,6456.6,1685830
2001-10-08,6309.15,6409.67,6294.74,6397.31,988880
2001-10-09,6442.79,6481.86,6425.07,6456.09,1094080
2001-10-10,6457.92,6510.06,6445.02,6472.77,1025700
2001-10-11,6559.99,6717.06,6559.99,6710.4,2130300
2001-10-12,6697.29,6697.75,6560.09,6574.33,1374175
2001-10-15,6524.01,6525.89,6473.84,6517.06,1105389
2001-10-16,6533.14,6608.59,6533.14,6545.62,969681
2001-10-17,6611.3,6638.47,6497.68,6508.2,1154044
2001-10-18,6401.98,6464.81,6370.29,6443.74,1359710
2001-10-19,6430.15,6508.98,6405.44,6486.72,1334462
2001-10-24,6535.82,6630.35,6535.41,6604.27,897093
2001-10-25,6646.14,6680.76,6583.46,6609.59,1560116
2001-10-26,6638.86,6823.94,6638.86,6809.13,2077963
2001-10-29,6757.78,6824.15,6736.59,6823.43,1214534
2001-10-30,6694.37,6694.37,6618.58,6684.84,1714234
2001-10-31,6669.26,6773.14,6648.26,6773.14,1533027
2001-11-05,6833.52,6915.88,6819.07,6849.67,1849942
2001-11-06,6871.22,6895.63,6843.2,6879.01,1294223
2001-11-07,6866.41,6911.77,6803.68,6882.67,997033
2001-11-08,6898.76,6967.69,6895.2,6937.99,1356028
2001-11-09,6871.21,6921.36,6833.86,6895.31,758755
2001-11-12,6836.93,6886.89,6724.94,6785.99,1161934
2001-11-13,6870.7,6960.77,6870.7,6960.67,1408891
2001-11-14,7012.69,7202.1,7012.69,7140.71,3602574
2001-11-15,7208.54,7293.23,7147.66,7181.81,3028708
2001-11-16,7202.19,7229.34,7100.06,7134.79,2703377
2001-11-19,7206.06,7209.75,7106,7124.08,1109334
2001-11-20,7103.11,7137.51,7061.04,7137.51,1003082
2001-11-21,7070.58,7173.56,7063.98,7164.24,951797
2001-11-22,7164.88,7198.91,7124.54,7140.22,818719
2001-11-23,7142.86,7235.89,7116.87,7226.28,1471222
2001-11-26,7273.25,7363.05,7267.97,7357.61,1743690
2001-11-27,7340.81,7369.05,7227.56,7237.96,1859147
2001-11-28,7224.09,7262.16,7185.34,7218.5,1565902
2001-11-29,7197.31,7218.15,7130.03,7211.39,1688986
2001-11-30,7208.94,7245.12,7125.2,7125.2,1061468
2001-12-03,7116.52,7177.55,7103.13,7133.1,1093291
2001-12-04,7162.62,7179.66,7098.06,7118.06,788474
2001-12-05,7183.87,7250.53,7111.69,7250.53,2011424
2001-12-06,7293.27,7296.1,7202.65,7212.11,2087694
2001-12-07,7196.83,7312.84,7162,7312.84,1536709
2001-12-10,7267.84,7320.68,7257.4,7281.28,1086453
2001-12-11,7252.03,7260.61,7181.19,7223.15,2282577
2001-12-12,7227.11,7261.38,7195.05,7208.96,760070
2001-12-13,7191.04,7215.14,7127.88,7164.96,911295
2001-12-14,7131.73,7192.92,7111.73,7192.92,847386
2001-12-17,7184.6,7238.78,7173.04,7192.48,1313159
2001-12-18,7196.61,7220.67,7146.58,7212.59,2368052
2001-12-19,7217.04,7232.05,7127.94,7217.83,1984072
2001-12-20,7208.98,7261.96,7195.22,7204.79,2025100
2001-12-21,7168.34,7203.57,7151.5,7164.16,1705555
2001-12-27,7189.17,7205.95,7139.3,7139.3,840811
2001-12-28,7162.21,7162.21,7080.72,7131.13,4535961
2002-01-02,7154.79,7186.81,7109.77,7123.33,420800
2002-01-03,7132.3,7177.08,7052.97,7168.03,994666
2002-01-04,7205.73,7379.31,7205.73,7338.39,2216038
2002-01-07,7335.85,7369.82,7320.41,7336.11,765330
2002-01-08,7307.38,7337.81,7286.46,7325.66,983094
2002-01-09,7318.96,7431.13,7279.32,7412.84,1654270
2002-01-10,7376.3,7574.91,7374.45,7574.91,3133908
2002-01-11,7607.4,7780.99,7606.73,7772.1,3866889
2002-01-14,7702.61,7702.61,7555.75,7590.15,1244779
2002-01-15,7563.64,7668.42,7555.62,7635.38,1533027
2002-01-16,7624.97,7777.54,7597.62,7701.43,1863881
2002-01-17,7715.39,7834.85,7715.39,7823.91,1357606
2002-01-18,7868.56,7896.53,7816.66,7853.39,1858095
2002-01-21,7757.9,7933.29,7756.22,7907.07,868163
2002-01-22,7914.94,8103.62,7914.94,7970.52,2954542
2002-01-23,7959.57,8034.57,7920.91,7985.19,1870193
2002-01-24,7997.18,8103.8,7991.42,8079.59,1665842
2002-01-25,8078.3,8104.34,8044.91,8096.88,1149047
2002-01-28,8107.42,8141.03,7926.9,7947.03,1352346
2002-01-29,7935.55,7953.98,7880.57,7906.18,1626655
2002-01-30,7824.24,7898.64,7791.66,7884.66,1337355
2002-01-31,7918.93,8161.58,7911.65,8108.22,3482120
2002-02-01,8120.78,8143.13,8057.35,8131.52,1766834
2002-02-04,8141.62,8162.53,7996.12,8025.04,1800761
2002-02-05,7925.38,7925.38,7798.27,7821.98,2253910
2002-02-06,7819.93,7852.11,7701.25,7769.48,1931209
2002-02-07,7709.8,7794.96,7656.31,7754.38,1895704
2002-02-08,7732.52,7798.06,7698.79,7699.58,1884658
2002-02-11,7780.45,7808.47,7705.59,7781.24,1533290
2002-02-12,7847.73,7865.84,7800.59,7807.11,1764467
2002-02-13,7807.3,7880.47,7775.25,7878.45,718779
2002-02-14,7931.91,8122.32,7931.91,8038.61,2660245
2002-02-15,8027.34,8058.94,7987.33,8025.12,1334199
2002-02-18,7981.39,7990.86,7932.31,7958.02,530734
2002-02-19,7923.26,7943.74,7845.37,7902.86,1424934
2002-02-20,7883.65,7980.17,7881.63,7940.37,1635860
2002-02-21,8007.12,8034.1,7915.94,7922.44,1417833
2002-02-22,7911.51,7966.74,7841.33,7849.49,1384958
2002-02-25,7864.67,7928.18,7837.85,7920.63,395815
2002-02-26,7946.52,8034.74,7946.52,7995.32,1312370
2002-02-27,8006.73,8034.7,7934.55,7947.44,1470959
2002-02-28,7924.1,7944.28,7762.36,7941.58,2111101
2002-03-01,7868.87,7963.03,7835.34,7940.51,1080930
2002-03-04,8049.46,8067.64,7988.96,8024.87,1440188
2002-03-05,8038.23,8188.94,8012.36,8188.94,3552867
2002-03-06,8128.54,8296.49,8113.46,8277.67,1993277
2002-03-07,8346.75,8448.46,8308.12,8397.3,2160808
2002-03-08,8371.3,8403.26,8320.33,8390.58,971522
2002-03-11,8339.07,8343.95,8173.2,8188.45,1442818
2002-03-12,8147.58,8147.58,8088.59,8113.49,1500678
2002-03-13,8113.22,8154.02,8055.14,8065.53,1841789
2002-03-14,8076.33,8091.87,7935.83,7995.31,2266797
2002-03-18,8011.02,8023.43,7859.45,7887.45,2262589
2002-03-19,7876.79,7899.49,7775.18,7821.37,1862566
2002-03-20,7744.75,7869.95,7742.87,7858.3,1384169
2002-03-21,7851.81,7975.18,7843.23,7930.05,1331569
2002-03-22,7977.6,8170.77,7963.53,8170.77,3139957
2002-03-25,8129.86,8224.54,8118.55,8158.57,608319
2002-03-26,8111.46,8162.1,8066.31,8162.1,738241
2002-03-27,8133.7,8151.81,8059.65,8082.71,815300
2002-03-28,8074.1,8110.99,8011,8081.33,1153518
2002-03-29,8073.91,8112.69,8061.02,8112.69,326646
2002-04-02,8064.61,8111.3,7999.7,8040.38,1340248
2002-04-03,8023.44,8140.66,8001.19,8140.61,1362077
2002-04-04,8129.73,8199.66,8116.71,8198.89,1423619
2002-04-05,8209.09,8302.83,8209.09,8259.34,1439136
2002-04-08,8618.73,8686.99,8508.35,8520.93,3821127
2002-04-09,8573.67,8718.01,8459.84,8504.01,1851783
2002-04-10,8448.71,8653.43,8398.82,8635.57,1418359
2002-04-11,8637.45,8874.42,8608.08,8850.65,4049937
2002-04-12,8813.68,8877.13,8700.47,8714.59,1930946
2002-04-15,8711.43,8745.75,8575.66,8577.27,1580367
2002-04-16,8624.54,8690.67,8611.41,8651.4,954690
2002-04-17,8718.41,8764.76,8666.4,8759.92,1364707
2002-04-18,8769.11,8797.3,8712.26,8729.59,2263115
2002-04-19,8714,8863.9,8696.49,8861.69,2552941
2002-04-22,8914.64,8917.21,8739.58,8743.4,1993014
2002-04-23,8747.61,8763.01,8659.35,8679.26,1019914
2002-04-24,8653.57,8653.57,8551.52,8575.4,1548544
2002-04-25,8598.62,8667.66,8494.31,8667.66,1312896
2002-04-26,8666.73,8728.16,8597.03,8702.14,2598440
2002-04-29,8643.53,8683.69,8596.43,8670.68,1897545
2002-04-30,8646.34,8712.43,8624,8673.56,1394163
2002-05-02,8695.08,8715.52,8644.21,8681.23,673280
2002-05-03,8667.57,8821.36,8634.88,8801,2472726
2002-05-06,8813.77,8965.34,8805.98,8927.15,1381276
2002-05-07,8871.09,9019.43,8834.47,8844.07,2570036
2002-05-08,8925.64,8960.11,8858.52,8948.87,1879924
2002-05-09,9011.93,9011.93,8853.82,8885.35,1401001
2002-05-10,8855.22,8866.01,8790.24,8840.06,1066202
2002-05-13,8872.35,8877.84,8770.36,8805.93,1352083
2002-05-14,8819.05,8859.98,8750.96,8820.1,1685041
2002-05-15,8811.4,8815.87,8668.68,8741.95,2310455
2002-05-16,8731.86,8731.86,8628.43,8670.15,1749476
2002-05-17,8734.74,8750.33,8614.63,8632.93,1345771
2002-05-21,8589.19,8589.19,8409.78,8476.53,2882743
2002-05-22,8416.52,8426.7,8301.97,8323.89,3016347
2002-05-23,8318.58,8457.4,8288.2,8404.18,1625866
2002-05-24,8443.6,8490.23,8373.5,8397.44,983094
2002-05-27,8406.66,8435.65,8377.91,8396.15,623573
2002-05-28,8419.78,8467.91,8248.31,8279.26,1676099
2002-05-29,8238.16,8263.24,8139.51,8179.77,2009057
2002-05-30,8162.52,8209.12,8086.96,8208.9,1690301
2002-05-31,8197.31,8241.16,8103.99,8115.21,1960402
2002-06-03,8114.79,8246.96,8100.15,8191.34,1213219
2002-06-04,8133.83,8153.71,8065.34,8104.42,961791
2002-06-05,8097,8159.15,8083.99,8143.83,1172717
2002-06-06,8164.74,8177.79,8028.05,8078.01,1332358
2002-06-07,7955.35,8014.1,7912.32,7977.9,1942255
2002-06-10,8009.63,8038.58,7966.88,7990.06,1599829
2002-06-11,7977.07,8031.9,7923.67,8015.66,882102
2002-06-12,7959.46,8005.96,7937.04,7982.35,1014391
2002-06-13,8026.12,8130.51,8017.89,8038.22,1094606
2002-06-14,8007.18,8022.06,7865.39,7913.77,1145102
2002-06-17,7960.52,7963.54,7912.77,7940.22,675910
2002-06-18,7971.29,7974.82,7903.19,7920.58,523370
2002-06-19,7815.09,7850.53,7702.12,7749.13,1500152
2002-06-20,7746.64,7754.09,7542.29,7549.57,1722913
2002-06-21,7480.42,7618.05,7420.13,7598.23,1540391
2002-06-24,7650.44,7650.44,7441.03,7534.42,1206118
2002-06-25,7579.66,7644.11,7524.38,7555.54,1055945
2002-06-26,7268.57,7354.26,7205.85,7247.02,2011687
2002-06-27,7347.5,7442.76,7282.13,7362.02,2150288
2002-06-28,7406.38,7435.36,7229.58,7252.64,2039565
2002-07-01,7289.2,7586.74,7260.24,7517.22,1908854
2002-07-02,7452.44,7487.16,7312.11,7340.3,1452023
2002-07-03,7357.3,7472.95,7265.44,7452.87,1339722
2002-07-04,7517.02,7623.3,7511.89,7585.91,992036
2002-07-05,7666.49,7819.79,7663.55,7745.51,1150099
2002-07-08,7708.92,7739.63,7587.88,7600.38,513639
2002-07-09,7608.4,7657.39,7527.31,7532.84,834762
2002-07-10,7519.9,7622.68,7479.11,7588.4,685378
2002-07-11,7485.07,7545.98,7386.71,7408.29,981779
2002-07-12,7497.13,7541.27,7422.89,7422.89,755336
2002-07-15,7451.44,7451.44,7351.35,7365.34,427901
2002-07-16,7403.68,7437.08,7253.44,7331.69,771642
2002-07-17,7382.43,7513.62,7268.18,7459.19,1195335
2002-07-18,7523.52,7527.47,7348.26,7369.89,832921
2002-07-19,7247.54,7382.46,7243.63,7380.49,1257929
2002-07-22,7259.08,7296.22,7097.44,7115.42,954164
2002-07-23,7199.11,7253.89,6997.18,7043.23,1029645
2002-07-24,7026.75,7026.75,6572.16,6589.76,2142661
2002-07-25,6851.43,6918.79,6634.19,6718.08,1610086
2002-07-26,6727.81,6804.54,6546.35,6797.58,2289152
2002-07-29,6931.83,7094.32,6915.29,7094.32,932072
2002-07-30,7181.97,7185.24,6995.25,7030.89,1549070
2002-07-31,7039.82,7176.64,6996.54,7048.55,1402842
2002-08-01,7074.18,7161.69,7054.83,7074.44,1029119
2002-08-02,7026.39,7066.69,6986.54,7058.38,767960
2002-08-05,7040.84,7040.84,6850.33,6857.99,1063309
2002-08-06,6806.03,7124.48,6784.83,7124.48,1452023
2002-08-07,7178.89,7178.89,6965.47,6986,1148258
2002-08-08,7074.75,7116.82,7028.57,7038.24,628044
2002-08-09,7111.39,7125.58,6933.93,7008.14,959950
2002-08-12,6942.14,7010.91,6928.04,7002.93,530997
2002-08-13,7015.34,7100.55,6977.62,7080.94,820297
2002-08-14,7066.7,7133.75,7042.91,7091.61,1004134
2002-08-15,7192.38,7360.41,7192.38,7314.03,2449319
2002-08-16,7292.54,7370.33,7263.21,7294.07,1235837
2002-08-21,7322.21,7351.33,7196.89,7334.84,2574507
2002-08-22,7367.99,7587.59,7367.99,7541.38,2840137
2002-08-23,7533.25,7676.92,7521.75,7626.33,1558801
2002-08-26,7579.15,7691,7558.74,7667.99,1141420
2002-08-27,7706.24,7858.23,7706.24,7755.18,2180533
2002-08-28,7700.95,7771.11,7666.18,7696.42,1293960
2002-08-29,7652.12,7671.67,7508.12,7527.53,1541180
2002-08-30,7588.83,7685.59,7535.97,7665.07,1817330
2002-09-02,7643.08,7672.55,7595.17,7625.38,532838
2002-09-03,7536.76,7536.76,7363.86,7382.93,1625077
2002-09-04,7357.42,7453.24,7277.1,7336.79,1731855
2002-09-05,7397.2,7444.06,7262.86,7277.42,1461228
2002-09-06,7314.29,7396.4,7297.69,7356.86,1128796
2002-09-09,7366.29,7366.29,7300.73,7353.49,654870
2002-09-10,7415.54,7527.12,7415.54,7510.66,1231366
2002-09-11,7491.46,7631.16,7491.46,7631.16,1346560
2002-09-12,7572.79,7581,7411.31,7428.09,1144576
2002-09-13,7346.62,7423.96,7311.34,7382.56,1348401
2002-09-16,7383.45,7530.72,7362.42,7471.47,745868
2002-09-17,7578.56,7596.28,7450.89,7450.89,1190864
2002-09-18,7398.06,7457.7,7353.31,7438.66,833973
2002-09-19,7428.68,7456.39,7281.14,7300.44,1207433
2002-09-20,7328.33,7393.08,7290.35,7338.73,974941
2002-09-23,7372.06,7418.42,7287.61,7320.38,1206381
2002-09-24,7320.82,7341.04,7156.55,7263.57,1725017
2002-09-25,7246.81,7355.28,7242.71,7320.05,1601670
2002-09-26,7335.62,7392.82,7320.03,7337.88,1113805
2002-09-27,7353.62,7353.62,7220.09,7232.69,952586
2002-09-30,7132.34,7176.61,7102.01,7102.01,1136949
2002-10-01,7123.36,7168.62,7088.75,7088.75,1399160
2002-10-02,7206.24,7206.24,6935.04,6951.4,1367337
2002-10-03,6951.65,6951.65,6860.27,6900.24,1212956
2002-10-04,6909,6927.17,6799.26,6811.32,1563009
2002-10-07,6765.02,6765.02,6609.53,6739.34,1260559
2002-10-08,6771.75,6782.94,6684.7,6717.86,1387325
2002-10-09,6727.02,6773.71,6607.67,6691.39,1660845
2002-10-10,6729.44,6841.09,6673.89,6841.09,2301250
2002-10-11,6937.27,6965.53,6741.12,6873.23,3976297
2002-10-14,6852.59,6852.65,6773.99,6806.67,1327098
2002-10-15,6894.76,7033.05,6894.76,7033.05,1861777
2002-10-16,7015.49,7095.77,6934.31,6940.32,2074281
2002-10-17,7027.55,7121.66,6999.24,7121.66,2559516
2002-10-18,7091.54,7096.77,6956.8,7093.82,1460439
2002-10-21,7165.58,7278.21,7115.95,7208.65,1647958
2002-10-22,7242.77,7313.1,7142.81,7199.6,1500941
2002-10-24,7213.26,7249.39,7116.83,7133.69,1186919
2002-10-25,7095.27,7139.27,6992.65,7034.67,1782088
2002-10-28,7138.04,7228.28,7087,7189.5,1393900
2002-10-29,7159.86,7172.11,7085.84,7117.67,1197965
2002-10-30,7165.54,7335.86,7130.62,7335.86,1856780
2002-10-31,7325.28,7415.21,7291.09,7345.41,2456420
2002-11-04,7412.62,7479.96,7360.51,7442.73,1700295
2002-11-05,7409.44,7486.55,7356.75,7442.62,1349716
2002-11-06,7503.89,7538,7372.41,7430.18,1776302
2002-11-07,7422.78,7479.47,7404.29,7413.7,1050685
2002-11-08,7386.55,7452.65,7353.71,7452.65,1014128
2002-11-11,7407.23,7450.87,7380.94,7450.87,815300
2002-11-12,7454.35,7461.44,7407.92,7423.64,878420
2002-11-13,7441.69,7479.15,7423.44,7475.15,1108019
2002-11-14,7525.07,7661.08,7501.01,7661.08,1810755
2002-11-15,7715.86,7777.27,7578.92,7601.17,2540317
2002-11-18,7703.7,7736.46,7661.84,7718.5,1318419
2002-11-19,7678.77,7698.24,7569.46,7606.3,1226106
2002-11-20,7581.03,7622.42,7526.27,7618.73,783477
2002-11-21,7686.62,7831.71,7638.5,7831.71,1445974
2002-11-22,7878.21,7949.57,7821.32,7931.46,2026415
2002-11-25,7924.15,8056.23,7923.26,8019.81,2581871
2002-11-26,8013.44,8088.41,7968.05,8002.68,2585290
2002-11-27,7982.83,8060.74,7939.83,8022.85,1960928
2002-11-28,8068.89,8127.53,7973.57,7991.32,1442555
2002-11-29,7998.5,8042.02,7944.86,7944.86,1253984
2002-12-02,7992.55,8147.43,7990.85,8119.44,2241286
2002-12-03,8080.11,8118.25,8018.76,8052.71,2062446
2002-12-04,7997.6,8119.44,7991.27,8020.14,2449056
2002-12-05,8052.44,8084.3,7950.42,7983.79,1983020
2002-12-06,7954.56,7964.96,7810,7842.46,2003008
2002-12-09,7801.38,7901.07,7790.81,7881.59,1445974
2002-12-10,7916.22,7995.09,7897.98,7921.66,2465888
2002-12-11,7959.2,7991.82,7726.78,7726.78,1742901
2002-12-12,7796.77,7846.91,7766.87,7807.46,1893863
2002-12-13,7795.82,7934.1,7778.34,7912.23,2667872
2002-12-16,7944.37,8123.11,7944.37,8074.49,2882743
2002-12-17,8085.15,8122.23,8022.32,8086.58,2844871
2002-12-18,8054.19,8077.47,7862.45,7887.73,3238845
2002-12-19,7955.5,7970.65,7710.56,7794.99,2247861
2002-12-20,7763.71,7833.71,7726.84,7777.4,2443533
2002-12-23,7808.01,7885.39,7776.1,7885.39,1876768
2002-12-27,7876.76,7881.38,7816.64,7858.52,666968
2002-12-30,7842.52,7847.49,7729.89,7738.63,596747
2002-12-31,7756.38,7801.82,7700.75,7798.29,7748769
2003-01-02,7809.4,7914.35,7721.48,7914.35,367411
2003-01-03,7962.13,8048.65,7959.34,7968.26,1606930
2003-01-06,7992.24,8048.51,7867.49,7905.53,1342352
2003-01-07,7928.32,7969.6,7891.8,7909.45,675647
2003-01-08,7886.57,7892.96,7798.36,7809.25,835288
2003-01-09,7782.88,7798.42,7623.16,7740.1,1946989
2003-01-10,7796.91,7870.91,7761.22,7802.22,2635260
2003-01-13,7880.84,7984.82,7862.13,7905.56,2055082
2003-01-14,7920.69,7945.06,7837,7868.54,1394952
2003-01-15,7887.51,7894.4,7806.19,7842.54,1600881
2003-01-16,7814.19,7893.99,7784,7878.65,2349642
2003-01-17,7936.93,7994.79,7895.62,7897.76,3067106
2003-01-20,7899.89,7899.89,7788.2,7791.43,842915
2003-01-21,7837.41,7881.17,7807.36,7876.75,1098025
2003-01-22,7835.01,7863.21,7705.48,7735.47,1995118
2003-01-23,7768.82,7785.77,7729.5,7779.24,1216901
2003-01-24,7774.61,7777.29,7658.23,7674,1247409
2003-01-27,7567.59,7595.28,7509.16,7583.12,1445448
2003-01-28,7609.21,7609.36,7548.47,7562.88,649084
2003-01-29,7466.96,7501.96,7403.87,7482.49,1538287
2003-01-30,7503.3,7556.09,7496.62,7524.31,1250565
2003-01-31,7451.61,7524.86,7430.81,7485.8,1442818
2003-02-03,7580.63,7617.25,7519.15,7561.75,1355765
2003-02-04,7544,7598.72,7465.45,7467,1356817
2003-02-05,7436.13,7510.47,7417.57,7432.72,1074092
2003-02-06,7452.57,7473.29,7335.18,7343.83,1127218
2003-02-07,7335.96,7467.44,7313.29,7439.81,694583
2003-02-10,7425.83,7520.27,7423.1,7459.78,1186130
2003-02-11,7531.78,7560.35,7483.1,7490.8,816089
2003-02-12,7466.1,7486.15,7447.09,7478.44,1342089
2003-02-13,7450.52,7542.6,7430.92,7503.46,1929368
2003-02-14,7535.55,7535.55,7338.61,7355.46,1508042
2003-02-17,7419.92,7447.34,7336.26,7344.08,1118539
2003-02-18,7329.51,7395.08,7297.17,7384.86,1319208
2003-02-19,7269.01,7312.61,7244.08,7262.69,1362077
2003-02-20,7243.52,7301.44,7227.54,7300.02,1749739
2003-02-21,7285.19,7319.36,7264.41,7305.96,1313159
2003-02-24,7328.58,7359.66,7296.39,7359.66,1405998
2003-02-25,7322.29,7322.29,7241.86,7277.99,1273972
2003-02-26,7300.45,7349.88,7252.82,7262.85,1071462
2003-02-27,7272.24,7272.24,7213.51,7252.18,969944
2003-02-28,7228.94,7255.14,7205.45,7212.14,1310266
2003-03-03,7201.8,7229.24,7095.17,7119.38,960739
2003-03-04,7069.02,7098.42,6976.78,7030.74,1712130
2003-03-05,6990.54,7109.29,6958.7,7093.62,1947515
2003-03-06,7080.44,7148.41,7040.55,7076.4,987828
2003-03-07,7026.83,7085.28,7018.25,7055.33,888677
2003-03-10,7092.45,7232.18,7090.34,7205.51,2360951
2003-03-11,7198.99,7241.16,7152.25,7231.72,1410469
2003-03-12,7222.68,7247.95,7143.99,7200.7,1085401
2003-03-13,7230.08,7287.93,7214.03,7271.17,791893
2003-03-14,7315.25,7353.87,7252.55,7261.09,1677414
2003-03-17,7183.4,7228.71,7113.72,7139.69,1153255
2003-03-18,7246.42,7379.58,7246.42,7329.11,2338859
2003-03-19,7318.72,7412.17,7307,7397.29,1254773
2003-03-20,7398.12,7471.64,7348.06,7381.17,1099866
2003-03-21,7423.34,7602.35,7423.34,7583.48,2244968
2003-03-24,7516.86,7567.83,7457.62,7547.76,2018788
2003-03-25,7487.97,7568.27,7478.49,7507.2,3118917
2003-03-26,7522.63,7608.12,7497.82,7570.15,890255
2003-03-27,7545.91,7545.91,7490.84,7528.92,541780
2003-03-28,7510.41,7580.01,7500.41,7574.08,643561
2003-03-31,7483.18,7494.47,7373.56,7423.29,1563798
2003-04-01,7447.36,7528.08,7414.77,7524.06,942592
2003-04-02,7593.99,7625.27,7576,7597.14,2185267
2003-04-03,7650.85,7763.01,7638.1,7724.49,2231555
2003-04-04,7712.18,7871.01,7698.26,7841.89,2638679
2003-04-07,7972.6,8064.83,7932.47,7941.32,3184930
2003-04-08,7915.3,7941.68,7849.54,7899.74,1256351
2003-04-09,7802.32,7886.98,7772.71,7886.98,1217690
2003-04-10,7860.01,7902.23,7816.49,7845.32,1042269
2003-04-11,7862.81,7946.63,7804.16,7944.97,1967503
2003-04-14,7896.7,7927.3,7814.84,7818.52,2135297
2003-04-15,7850.13,7904.28,7799.2,7897.77,1066465
2003-04-16,7904.49,7922.36,7737.73,7757.45,2046140
2003-04-17,7735.67,7782.8,7699.96,7727.39,1446500
2003-04-18,7731.14,7786.38,7731.14,7778.51,405020
2003-04-22,7760.53,7772.59,7687.79,7772.59,1521192
2003-04-23,7788.92,7886.75,7777.24,7856.81,2473515
2003-04-24,7847.62,7933.29,7815.22,7880.25,2036935
2003-04-25,7872.21,7980.89,7851.2,7964.13,2642887
2003-04-28,7964.4,8005.69,7945.08,7983.17,1513828
2003-04-29,8015.76,8140.07,8015.76,8116.5,3022396
2003-04-30,8086.05,8166.32,8086.05,8166.32,2238393
2003-05-05,8213.12,8308.95,8213.12,8302.87,2950860
2003-05-06,8274.48,8378.02,8196.33,8356.63,2866700
2003-05-07,8351.76,8362.32,8175.7,8216.09,2406976
2003-05-08,8194.98,8194.98,8092.52,8177.55,1840211
2003-05-09,8145.46,8181.7,8095.24,8112.2,1951723
2003-05-12,8120.15,8178.34,8100.03,8178.34,1035694
2003-05-13,8207.24,8278.43,8198.38,8239.94,2383569
2003-05-14,8278.32,8299.58,8145.25,8163.43,2294938
2003-05-15,8178.13,8178.13,8045.47,8161.43,3445826
2003-05-16,8164.68,8292.53,8164.68,8237.47,4115424
2003-05-19,8192.89,8300.83,8129.47,8228.5,3306436
2003-05-20,8198.88,8339.46,8198.88,8339.46,2079278
2003-05-21,8347.65,8395.95,8267.86,8340.51,2610538
2003-05-22,8337.09,8365.18,8239.82,8249.23,2346486
2003-05-23,8263.04,8281.43,8193.19,8272.21,1920426
2003-05-26,8280.31,8335.32,8263.35,8290.3,1221372
2003-05-27,8264.14,8269.14,8114,8153.69,2505864
2003-05-28,8226.69,8370.79,8213.26,8332.63,4390259
2003-05-29,8294.5,8432.68,8272.21,8298.55,2788852
2003-05-30,8291.81,8351.15,8260.44,8336.85,1145365
2003-06-02,8365.54,8447.45,8356.47,8443.94,1932787
2003-06-03,8427.32,8430.96,8368.93,8368.93,1300272
2003-06-04,8385.52,8431.38,8344.51,8394.31,2962695
2003-06-05,8402.83,8541.43,8381.18,8411.41,4750306
2003-06-06,8430.55,8442.02,8282.44,8291.93,4001545
2003-06-10,8278.55,8291.4,7961.13,7965.04,3753799
2003-06-11,8017.96,8031.26,7894.34,8008.68,5329958
2003-06-12,8016.9,8188.12,8011.25,8120.3,4265071
2003-06-13,8128.28,8156.92,8057.22,8098.24,1835214
2003-06-16,8076.77,8076.77,7950.89,8001.95,2535846
2003-06-17,8046.23,8060.07,7947.47,8020.92,2374364
2003-06-18,8014.12,8042.94,7775.55,7833.97,4079919
2003-06-19,7817.21,7897.39,7687.85,7832.13,5513269
2003-06-20,7844.34,7844.34,7699.28,7732.35,3237530
2003-06-23,7748.74,7854.6,7739.15,7843.72,1129848
2003-06-24,7823.06,7824.75,7757.45,7786.98,1269238
2003-06-25,7791.47,7890.35,7781.81,7880.22,1831795
2003-06-26,7854.39,7865.97,7796.77,7856.08,1572740
2003-06-27,7859.94,7889.75,7827.06,7858.58,1994066
2003-06-30,7859.3,7861.86,7781.77,7781.77,543095
2003-07-01,7777.42,7831.19,7723.31,7804.13,3272246
2003-07-02,7819.87,7891.36,7819.87,7877.2,1634019
2003-07-03,7877.78,7945.83,7849.39,7933.47,1349453
2003-07-04,7913.95,7957.96,7899.33,7942,741397
2003-07-07,7932.68,8060.14,7932.42,8054.65,1260296
2003-07-08,8055.72,8101.2,8015.8,8026.26,2213671
2003-07-09,8035.93,8110.72,8035.93,8076.78,1123799
2003-07-10,8043.31,8089.79,8001.9,8053.26,1125640
2003-07-11,8023.33,8073.98,8020.09,8032.64,1128270
2003-07-14,8060.25,8065.54,7963.39,7981.89,1338670
2003-07-15,7981.01,8074.57,7927.62,8014.38,1929631
2003-07-16,8001.39,8077.37,7999.29,8030.54,2092165
2003-07-17,8015.28,8063.99,8010.57,8045.34,1195598
2003-07-18,8038.86,8127.86,8033.82,8081.49,2025626
2003-07-21,8068.14,8074.96,7956.53,7967.4,1158515
2003-07-22,7959.12,8041.75,7958.32,7969.1,1228999
2003-07-23,7972.83,7990.79,7934.08,7985.63,1789452
2003-07-24,7970.01,8033.36,7965.54,8019.64,1306058
2003-07-25,8026.58,8038.69,7938.69,7991.12,1111438
2003-07-28,8014.32,8172.84,8006.8,8172.84,1414414
2003-07-29,8148.46,8198.89,8144.33,8146.75,1827324
2003-07-30,8136.71,8247.33,8119.99,8247.33,1692405
2003-07-31,8230.21,8306.72,8223.61,8287.93,2512702
2003-08-01,8270.31,8280.34,8209.61,8221.9,1455442
2003-08-04,8214.44,8239.89,8184.31,8191.14,557297
2003-08-05,8198.17,8259.84,8195.28,8255.89,990721
2003-08-06,8250.93,8253.33,8178.94,8220.8,581493
2003-08-07,8220.24,8222.41,8096.17,8096.17,1457283
2003-08-08,8091.68,8177.76,8085.22,8143.98,439210
2003-08-11,8126.11,8140.76,8042,8068.67,383454
2003-08-12,8067.29,8104.2,8043.2,8064.15,791630
2003-08-13,8103.94,8236.5,8084.84,8226.15,2069810
2003-08-14,8189.3,8412.03,8152.79,8367.16,2935606
2003-08-15,8352.54,8370.32,8314.75,8339.35,2073492
2003-08-18,8318.25,8455.72,8248.14,8440.62,1275550
2003-08-19,8470.73,8683.89,8470.73,8632.38,3289867
2003-08-21,8623.11,8805.35,8586.47,8774.69,2907728
2003-08-22,8766.83,8878.93,8724.43,8801.6,3593632
2003-08-25,8749.14,8787.91,8681.12,8760.84,988354
2003-08-26,8749.4,8816.55,8692.78,8731.67,1829165
2003-08-27,8688.85,8893.14,8679.81,8823.32,3153896
2003-08-28,8839.8,8988.02,8834.2,8985.48,2651040
2003-08-29,8999.86,9098.49,8975.57,9060.48,3408480
2003-09-01,9033.83,9149.93,9032.26,9145.07,1823379
2003-09-02,9161.91,9204.12,9026.45,9046.31,2955068
2003-09-03,9102.8,9257.47,9066.25,9241.21,2714686
2003-09-04,9266.26,9331.15,9188.37,9241.09,3158630
2003-09-05,9247.77,9306.69,9171.71,9188.69,2640783
2003-09-08,9112.9,9294.18,9101.7,9279.12,7853443
2003-09-09,9308.47,9395.81,9303.58,9320.26,2969270
2003-09-10,9285.91,9295.62,9139.21,9160.66,2044299
2003-09-11,9141.02,9223.79,9104.37,9181.61,1181396
2003-09-12,9190.95,9252.62,9121.95,9146.54,1781036
2003-09-15,9162.32,9198.82,9001,9023.95,1136160
2003-09-16,9013.88,9272.53,8987.66,9272.53,2046403
2003-09-17,9278.93,9468.95,9265.57,9316.87,2597125
2003-09-18,9309.86,9324.66,9213.76,9246.72,1229262
2003-09-19,9315.84,9335.73,9198.02,9198.02,1130111
2003-09-22,9152.88,9152.88,9021.42,9034.5,1521455
2003-09-23,9059.88,9095.54,8984.35,9091.8,1038061
2003-09-24,9130.99,9159.6,9103.8,9137.36,864744
2003-09-25,9058.32,9100.66,9027.42,9044.12,2354902
2003-09-26,9041.46,9079.08,8997.5,9055.98,679855
2003-09-29,9036.49,9138.09,9013.42,9074.38,738241
2003-09-30,9068.03,9097.82,8929.79,8929.79,2436169
2003-10-01,9014.46,9153.8,8972.14,9070.94,2840137
2003-10-02,9187.55,9254.3,9147.97,9220.49,2841978
2003-10-03,9243.16,9277.76,9178.77,9192.15,1872297
2003-10-06,9246.25,9454.26,9236.7,9389.65,1918059
2003-10-07,9417.14,9460.35,9388.24,9439.42,1832584
2003-10-08,9466.43,9753.52,9442.78,9753.05,3426364
2003-10-09,9759.8,9897.36,9710.33,9755.31,3362981
2003-10-10,9836.76,9836.76,9657.07,9724.75,1802076
2003-10-13,9717.61,9790.06,9687.89,9729.65,1462806
2003-10-14,9739.3,9959.2,9702.67,9914.09,3130226
2003-10-15,9912.11,9978.76,9811.36,9817.45,3217805
2003-10-16,9790.63,9860.57,9765.39,9813.72,1788400
2003-10-17,9813.99,9902.19,9784.01,9889.24,2009057
2003-10-20,9871.39,9898.26,9845.63,9864.85,913136
2003-10-21,9860.9,9908.26,9832.8,9842.96,1317104
2003-10-22,9830.83,9932.25,9797.42,9810.32,2940866
2003-10-27,9772.75,9774.74,9488.82,9531.05,3131541
2003-10-28,9546.24,9662.08,9504.05,9542.49,1793923
2003-10-29,9649.26,9651.57,9444.41,9486.18,2230240
2003-10-30,9516.51,9649.68,9504,9595.76,3478438
2003-10-31,9556.92,9634.02,9440.55,9571.32,3468181
2003-11-03,9578.4,9672.95,9512.35,9615.86,1560116
2003-11-04,9629.42,9651.05,9494.37,9527.22,2386725
2003-11-05,9584.66,9724.99,9566.44,9721.64,2875642
2003-11-06,9732.83,9811.72,9719.65,9779.94,2094795
2003-11-07,9757.69,9812.42,9716.35,9716.35,1986176
2003-11-10,9740.29,9785.92,9705.84,9771.66,939962
2003-11-11,9774.34,9784.21,9693.95,9710.94,1369967
2003-11-12,9728.71,9828.78,9671.56,9807.51,2083486
2003-11-13,9951.85,10009.5,9763.85,9802.89,3549974
2003-11-14,9761.95,9768.35,9612.87,9679.5,2716527
2003-11-17,9640.68,9666.11,9563.19,9632.51,1723965
2003-11-18,9646.37,9734.69,9588.43,9612.01,1387062
2003-11-19,9601.94,9601.94,9488.69,9490,1258981
2003-11-20,9520.29,9533.13,9270.13,9325.82,3629400
2003-11-21,9361.35,9410.08,9303.39,9374.55,1758681
2003-11-24,9391.21,9465.39,9351.13,9465.39,821349
2003-11-25,9458.88,9490.05,9373.8,9393.87,1125640
2003-11-26,9429.56,9453.09,9176.06,9205.79,2591602
2003-11-27,9199.67,9259.29,9138,9194.91,2079804
2003-11-28,9184.54,9184.54,8981.72,9108.21,2885110
2003-12-01,9076.9,9266.46,9052.46,9260.09,1389692
2003-12-02,9169.09,9201.58,8989.87,9054.54,2741512
2003-12-03,9089.15,9141.84,8976.31,9002.69,3404535
2003-12-04,9021.3,9099.63,8970,9049.47,2282577
2003-12-05,9057.97,9307.98,9057.97,9279.17,2971111
2003-12-08,9289.89,9300.38,9146.36,9267.86,3154685
2003-12-09,9328.35,9449.34,9309.44,9442.01,3430572
2003-12-10,9425.51,9465.63,9250.36,9289.33,2557675
2003-12-11,9269.62,9319.06,9072.8,9077.86,2431172
2003-12-12,9082.13,9209.74,9010.1,9209.74,2833562
2003-12-15,9286.15,9363.06,9236.49,9273.42,2212882
2003-12-16,9227.97,9300.88,9131.51,9300.88,1506464
2003-12-17,9284.12,9343.73,9133.08,9137.68,1412047
2003-12-18,9163.53,9271.72,9101.06,9271.72,2075333
2003-12-19,9273.76,9339.44,9208.09,9286.28,1964873
2003-12-22,9290.2,9327.55,9230.48,9327.55,1124588
2003-12-23,9323.43,9412.57,9273.72,9412.57,1507253
2003-12-29,9412.57,9472.98,9351.04,9470.28,537572
2003-12-30,9466.99,9535.29,9461.46,9488.11,1027541
2003-12-31,9486.38,9497.08,9379.99,9379.99,416329
2004-01-05,9456.28,9554.89,9451.43,9536.65,1545651
2004-01-06,9551.04,9647.72,9545.66,9641.77,2155285
2004-01-07,9661.06,9698.68,9545.4,9595.26,2319134
2004-01-08,9600.96,9726.64,9599.64,9719.09,2432224
2004-01-09,9664.34,9664.34,9509.32,9557.49,2059290
2004-01-12,9526.87,9526.87,9415.95,9465.12,1220583
2004-01-13,9398.1,9528.11,9398.1,9510.33,2154759
2004-01-14,9542.6,9601.99,9493.75,9571.27,2303091
2004-01-15,9564.74,9635.06,9508.59,9536.16,1419148
2004-01-16,9539.68,9579.27,9519.88,9574.69,1430720
2004-01-19,9605.37,9735.2,9591.43,9735.2,1448867
2004-01-20,9743.46,9772.32,9699.17,9756.69,1429142
2004-01-21,9758.58,9758.58,9610.03,9637.73,1542758
2004-01-22,9657.54,9692.34,9605.41,9671.65,810829
2004-01-23,9663.76,9804.11,9655.55,9791.41,1113016
2004-01-26,9780.22,9817.71,9731.46,9816.39,1017021
2004-01-27,9836.72,9912.28,9807.05,9821.86,1709500
2004-01-28,9810.19,10016.2,9740.11,10005.4,2130826
2004-01-29,9972.41,10091.7,9918.71,10089.6,2275739
2004-01-30,10057.6,10102.5,10006,10064,1176662
2004-02-02,10044.9,10279.6,10043.9,10189.3,3106030
2004-02-03,10182,10205.9,10099.4,10114.8,1258981
2004-02-04,10108.5,10124.8,9990.73,10011.1,1468066
2004-02-05,9976.13,10065.6,9943.05,10065.6,1209537
2004-02-06,10048.2,10074.3,9978.81,10005.4,1294486
2004-02-09,10065.5,10108.9,9986.17,10106.5,2122410
2004-02-10,10084.8,10148.8,10020.9,10046.7,2639994
2004-02-11,10005.8,10005.8,9892,9909.4,4278747
2004-02-12,9921.72,9931.51,9766.49,9861.18,4469948
2004-02-13,9844.39,9902.72,9804.48,9887.64,1940677
2004-02-16,9883.43,9973.73,9855.67,9943.94,1607456
2004-02-17,9965.37,9965.37,9791.04,9850.58,3689101
2004-02-18,9858.13,9927.5,9810.28,9837.5,2530586
2004-02-19,9838.72,9960.5,9808.32,9960.5,2782014
2004-02-20,9939.66,9999.56,9916.59,9964.04,2698380
2004-02-23,9987.4,10029.5,9858.53,9890.45,2418811
2004-02-24,9856.51,9935.64,9833.27,9902.55,1794975
2004-02-25,9896,10052.8,9893.76,10037.9,1510146
2004-02-26,10064.6,10265.7,10064.6,10228.8,2956383
2004-02-27,10244.3,10285.1,10199.6,10241.9,3160734
2004-03-01,10281.4,10361.1,10242.3,10318.5,1782351
2004-03-02,10344.4,10580.7,10339.5,10580.7,4804484
2004-03-03,10572.6,10769.8,10440.5,10583.5,3660960
2004-03-04,10599.9,10725.3,10549.2,10718.6,6239675
2004-03-05,10747.5,10944.5,10732.3,10943.4,5828343
2004-03-08,10949,11029.2,10848.6,10961.4,0
2004-03-09,10929.7,10948.8,10726.8,10740.9,3202288
2004-03-10,10701,10752.3,10571.9,10700.5,2789641
2004-03-11,10656,10656,10431.4,10477.2,3498426
2004-03-12,10429.3,10601.2,10375.5,10541.8,3624666
2004-03-16,10290,10533.3,10290,10410.8,4940455
2004-03-17,10451,10670.5,10451,10637.8,3820075
2004-03-18,10720,10801.4,10574.5,10623.5,3789041
2004-03-19,10615.1,10654.4,10538.4,10556.9,2808840
2004-03-22,10527.4,10578,10457.4,10497.9,1918585
2004-03-23,10519,10663.6,10504.8,10643.9,2136086
2004-03-24,10617.7,10662.9,10507.4,10644.6,3091565
2004-03-25,10633.3,10987.7,10633.3,10932.3,5030664
2004-03-26,11009.9,11102.2,10950.3,10991.2,6715442
2004-03-29,10987.5,11169.1,10987.5,11142,3613620
2004-03-30,11163.2,11208.4,11072.5,11085.2,2210515
2004-03-31,11097.1,11163.5,10971.2,10992.3,2947441
2004-04-01,10949.8,11019.3,10892.6,10898.2,2544525
2004-04-02,10903.6,11241.7,10901.8,11238.1,3881617
2004-04-05,11278.3,11326.3,11213.5,11316.2,4354491
2004-04-06,11321.3,11451.8,11212.9,11326.5,5504590
2004-04-07,11307.2,11504.5,11294.6,11465.4,4670091
2004-04-08,11450.7,11501.5,11386.2,11436.5,2562146
2004-04-09,11437.3,11437.3,11378.2,11392.4,535205
2004-04-13,11461.2,11767,11443.8,11760.8,4209578
2004-04-14,11718.6,11750,11359.5,11405.8,5751810
2004-04-15,11366.3,11640.2,11366.3,11631.7,5307603
2004-04-16,11639.4,11683.1,11413.1,11478.4,5988247
2004-04-19,11501.2,11553,11216.6,11234.3,4497037
2004-04-20,11221.5,11554.4,11144.2,11534.4,4313726
2004-04-21,11448,11670.4,11439.3,11604.1,3218068
2004-04-22,11599,11599,11419.7,11435.2,2595547
2004-04-23,11517.1,11523.1,11220.1,11332.2,2094795
2004-04-26,11368,11416.4,11235.9,11291.5,1545125
2004-04-27,11309.3,11309.3,11122.8,11126.3,4436810
2004-04-28,11125.6,11264.2,11116.8,11231.3,1503834
2004-04-29,11220,11220,11051.7,11127.2,3545503
2004-04-30,11111.4,11206.2,10983.8,11072.4,4424975
2004-05-03,11170,11264.3,11068.7,11087.2,2728099
2004-05-04,11132,11242.5,11114.8,11153.2,3661223
2004-05-05,11204.9,11258.6,11040.8,11154.1,2648936
2004-05-06,11156.3,11201.1,10855.5,10916.4,4068347
2004-05-07,10921.5,10981,10708.4,10729.8,4102537
2004-05-10,10662.2,10662.2,10295,10513.1,6389585
2004-05-11,10517,10724.8,10517,10538.6,3089461
2004-05-12,10622.4,10652,10544.6,10562.3,2399349
2004-05-13,10538.9,10703.8,10439.5,10442.3,3462395
2004-05-14,10626.5,10653.6,10364.3,10417.7,5038291
2004-05-17,10366.2,10465.5,10274.6,10435.2,5161375
2004-05-18,10481.5,10824.1,10481.5,10813.4,4444174
2004-05-19,10878.3,11162.9,10872.2,11108.7,4909421
2004-05-20,11045.4,11123.6,10941.2,11050.1,4392100
2004-05-21,11056.9,11203.5,11024.9,11163.5,4620384
2004-05-24,11207.9,11349.1,11207.9,11262.2,2948756
2004-05-25,11216.2,11218,10955.6,11098.6,3080256
2004-05-26,11240.2,11276.8,11086.7,11098.8,2723891
2004-05-27,11124.7,11141.6,11000.8,11136.8,967577
2004-05-28,11131.3,11285.1,11016.7,11285.1,2020629
2004-06-01,11231.2,11233,11009.2,11174.3,2909832
2004-06-02,11194.6,11315.4,11142.6,11187.2,2780436
2004-06-03,11188.8,11192.1,11045.6,11119.5,2273109
2004-06-04,11101,11218.8,11079,11189,1735537
2004-06-07,11223.5,11292.4,11177.1,11215.1,2438799
2004-06-08,11234.7,11281.3,11147.2,11200.5,1440188
2004-06-09,11192.6,11250,11164.2,11176.6,1856517
2004-06-10,11181.8,11202.7,11094.8,11202.7,1043321
2004-06-11,11215.6,11215.6,11049.1,11049.1,667231
2004-06-14,11043.3,11058.1,10970.2,11013.8,1125640
2004-06-15,11006.2,11072.4,10970.3,11072.4,1545125
2004-06-16,11100.3,11196.8,11066.5,11194.8,2045877
2004-06-17,11213.3,11278.1,11018.8,11028.5,1744742
2004-06-18,11007,11129.5,11001.8,11103.1,1541706
2004-06-21,11118.5,11146.6,11068.7,11101.9,547829
2004-06-22,11103.5,11211.1,11103.5,11187.8,1108282
2004-06-23,11196.3,11355.9,11196.3,11346.7,2259433
2004-06-24,11359.4,11457.5,11359.4,11385.6,2641046
2004-06-25,11381.4,11509.4,11359.6,11459.9,3046329
2004-06-28,11459.9,11538.1,11426.9,11465.8,1666105
2004-06-29,11458.3,11599.7,11402,11588.9,1180870
2004-06-30,11563.9,11655.7,11512,11537,1997748
2004-07-01,11540.7,11661.9,11540.7,11657,1949882
2004-07-02,11628.1,11647.8,11535.7,11625.7,1000715
2004-07-05,11612,11732.8,11542.6,11666.2,1386799
2004-07-06,11677.1,11741.3,11606.8,11640.5,2097425
2004-07-07,11621.7,11756.3,11602.1,11756.3,2335177
2004-07-08,11709.2,11758,11598.8,11600,1161934
2004-07-09,11619.5,11659.2,11493.5,11493.5,1625866
2004-07-12,11475.4,11586.2,11463.2,11504.8,1012024
2004-07-13,11549.3,11643.3,11488.3,11629.3,1605089
2004-07-14,11663.2,11701,11578.5,11578.5,2980579
2004-07-15,11633.2,11678.7,11529.5,11531.8,2006164
2004-07-16,11533.8,11652.2,11510.8,11535.1,1752106
2004-07-19,11535.5,11609.5,11470.2,11482.3,716938
2004-07-20,11498.2,11520.3,11465.1,11518.8,1029119
2004-07-21,11517.3,11659.6,11514.1,11641.2,1220846
2004-07-22,11594.7,11609.7,11464,11493.8,1364970
2004-07-23,11502.7,11593,11459.9,11484.7,690112
2004-07-26,11521.2,11623.7,11467.9,11602.4,1024122
2004-07-27,11598.1,11655,11543,11607.6,818719
2004-07-28,11656.7,11656.7,11510.9,11522.2,1878609
2004-07-29,11557.1,11660.3,11557.1,11596.2,1723773
2004-07-30,11638.5,11689.9,11607.2,11680.7,987029
2004-08-02,11667.6,11667.6,11477,11559.2,1154880
2004-08-03,11579.7,11689.9,11565.9,11654.7,1534314
2004-08-04,11654.7,11680.6,11589.5,11653.1,1409067
2004-08-05,11667.5,11714.8,11574.6,11577.3,1778429
2004-08-06,11554.6,11555,11404.1,11422.8,1711109
2004-08-09,11437.9,11459.1,11355.8,11390,1148528
2004-08-10,11392,11426.1,11338.1,11415.8,1728860
2004-08-11,11443,11522.9,11421.9,11509.9,1161187
2004-08-12,11570.5,11773.5,11570.5,11717.7,5315350
2004-08-13,11632.8,11782.7,11603.5,11686.4,3444202
2004-08-16,11650.5,11884.7,11642.7,11874.1,1699276
2004-08-17,11895.5,12025.4,11891.9,11958.8,3080033
2004-08-18,12008.8,12008.8,11891.9,11927.7,1366376
2004-08-19,11910.6,12084.2,11848.2,11970.7,4457053
2004-08-23,11841.6,11998.8,11728,11978.5,2175343
2004-08-24,12023.8,12137.9,12010.9,12061.5,1537637
2004-08-25,12051.3,12053,11902.6,12003.8,898511
2004-08-26,12034.2,12131.1,12021.8,12064,3157741
2004-08-27,12047.6,12070.5,11974.2,12070.5,1154144
2004-08-30,12108.7,12129.4,12016.5,12081.3,975630
2004-08-31,12071.5,12223.2,12046.9,12171.2,2528830
2004-09-01,12183.5,12265.2,12146.8,12251,1246622
2004-09-02,12257.2,12297.5,12201.9,12297.5,1851285
2004-09-03,12280.9,12299.6,12208.3,12232.5,1034917
2004-09-06,12221.8,12357.9,12221.1,12357.9,1588286
2004-09-07,12333.4,12363.5,12140.8,12203.7,1758236
2004-09-08,12109.3,12157.2,12011.2,12012.3,2167157
2004-09-09,12027.3,12084.4,11901,11995.7,3241433
2004-09-10,11981.8,12006.5,11906.5,11932.2,2653496
2004-09-13,11955.6,12040.6,11900.7,12022.7,2958607
2004-09-14,12018,12309.8,11939.8,12284.6,4526751
2004-09-15,12272.3,12340.5,11900.5,11956.3,5505410
2004-09-16,11996.2,12123.4,11949,12091.2,3723418
2004-09-17,12131.7,12346.5,12127.7,12340,4682190
2004-09-20,12349,12384.7,12278.9,12364.2,1856199
2004-09-21,12357,12449.4,12314.3,12342.6,2370620
2004-09-22,12336.8,12443.5,12286.8,12306.1,1973527
2004-09-23,12290.3,12344.4,12207.9,12344.2,2775625
2004-09-24,12344.2,12360.8,12284.8,12323.1,1030665
2004-09-27,12318.2,12414.2,12294.1,12360.6,2259361
2004-09-28,12316.9,12448.1,12294.7,12441.4,1868639
2004-09-29,12455.5,12602.4,12455.5,12556.2,2553080
2004-09-30,12541.2,12718.2,12541.2,12646.6,2414074
2004-10-01,12662.6,12669.1,12442,12529.8,9138843
2004-10-04,12565.8,12695.7,12555.9,12666.2,3479873
2004-10-05,12682.7,12844,12661.8,12824.9,4538491
2004-10-06,12826.5,12852.2,12678.3,12799,2801601
2004-10-07,12793.3,12993.6,12793.3,12993.6,3069185
2004-10-08,12962.8,13022.5,12882.2,12954.7,2395826
2004-10-11,12943.6,13029,12838.8,12985,2754773
2004-10-12,13014.2,13083.7,12871,12907.5,1668951
2004-10-13,12883.3,12897,12744.9,12868.9,3711806
2004-10-14,12813.1,12850.4,12764.3,12841.6,1917124
2004-10-15,12841.4,12867.3,12733.9,12867.3,2556189
2004-10-18,12854.3,12893.9,12735.1,12876.6,2256118
2004-10-19,12857.6,13106.2,12857.6,13037.1,3247973
2004-10-20,13049.1,13079.5,12934.2,13010.2,4353210
2004-10-21,12996.4,13019.6,12799.6,12836.6,2223111
2004-10-22,12846.9,13120.4,12752.1,12983.1,1452163
2004-10-25,12926.7,12954.9,12750.9,12786.7,1390256
2004-10-26,12758.9,12952.2,12715.1,12948.3,1695649
2004-10-27,12976.8,13112.9,12963.3,13075.7,2922338
2004-10-28,13121.7,13267.2,13020.2,13085.4,2244867
2004-10-29,13053.1,13234,12992.5,13201,2097538
2004-11-02,13240.4,13366.5,13240.4,13351.3,3331874
2004-11-03,13402.7,13442.6,13194.2,13206.2,3131795
2004-11-04,13198.1,13425.6,13150,13406,3414310
2004-11-05,13562.9,13716,13496.1,13620.3,3275297
2004-11-08,13647.3,13654.7,13459.8,13552.6,2602356
2004-11-09,13571.5,13816.5,13533.5,13770.8,3302353
2004-11-10,13968.4,14232.1,13916.9,14193.8,5797033
2004-11-11,14233,14346.8,14043.5,14316.6,7638381
2004-11-12,14455.3,14491.1,14022.3,14100,5980640
2004-11-15,13910.4,14055.4,13806.5,13941.5,2081458
2004-11-16,13917,13977.8,13732,13872.4,3310500
2004-11-17,13877.8,13979.4,13796,13874.5,3838159
2004-11-18,13861.7,14077.8,13784.6,14076.4,3321197
2004-11-19,14122.6,14314,14088.1,14185.5,4185311
2004-11-22,14178.5,14226.2,14006.4,14013.8,2913324
2004-11-23,14024.7,14240.1,14024.7,14211,3823612
2004-11-24,14274.9,14332.3,14093.5,14100,2509663
2004-11-25,14100.5,14177.9,14043.8,14171.1,1623571
2004-11-26,14149.4,14251.5,14089.3,14101.9,1651466
2004-11-29,14125.1,14285.8,14025,14170.4,2263010
2004-11-30,14183.1,14258.4,14140.1,14193.9,3281547
2004-12-01,14198,14317.9,14055.1,14317.9,2466597
2004-12-02,14307.6,14368.5,14229.2,14366,3248216
2004-12-03,14405,14405,14195.1,14314.6,3476012
2004-12-06,14213.8,14398.2,14213.8,14398.2,2752323
2004-12-07,14338,14437.6,14249.5,14417,3433951
2004-12-08,14387.6,14507.9,14372.8,14430,5204296
2004-12-09,14443.5,14485.9,14296.1,14345.4,3231593
2004-12-10,14338.7,14356.6,14161.6,14161.6,1939659
2004-12-13,14146.4,14287.6,14082.9,14287.6,3101960
2004-12-14,14308.3,14607.9,14207,14473.2,3600590
2004-12-15,14555.9,14599.6,14471.1,14525.2,4225755
2004-12-16,14526.9,14711,14517.5,14707.8,3265760
2004-12-17,14710.8,14822.7,14588,14738.3,4522550
2004-12-20,14612.2,14775.1,14610.7,14775.1,2348078
2004-12-21,14739.5,14811.9,14665,14709,2756005
2004-12-22,14771.5,14771.5,14479.3,14535.8,2326022
2004-12-23,14554.1,14616.7,14268.9,14268.9,2208377
2004-12-27,14307.8,14441.8,14264.9,14416,836987
2004-12-28,14451.7,14509.5,14419.9,14470.7,1406784
2004-12-29,14472.6,14646.3,14466.4,14646.3,1002501
2004-12-30,14650.2,14712,14635.3,14682.6,861422
2004-12-31,14705.4,14756,14625.5,14742.6,632861
2005-01-03,14750.2,14894.5,14662.5,14740,1445230
2005-01-04,14749.2,14898.9,14575.5,14879.7,3335625
2005-01-05,14816.1,14941,14762,14779,2665016
2005-01-06,14761.4,14783.3,14565.2,14639.5,3655832
2005-01-07,14610.9,14749.1,14553.6,14717.4,2506699
2005-01-10,14783.1,14783.1,14553.8,14586.7,2963012
2005-01-11,14586.1,14927.1,14567.4,14880.3,4331373
2005-01-12,14931.2,15121.6,14869.6,15053.6,5268026
2005-01-13,15048.4,15125.6,15000.8,15064,3916409
2005-01-14,15104.6,15345.3,15048.1,15220.3,4249338
2005-01-17,15263.5,15490.5,15221.1,15419.2,3035733
2005-01-18,15450.6,15495.7,15196.6,15206.1,2494786
2005-01-19,15219.9,15237,15017.3,15134.8,2151416
2005-01-20,15143.6,15234.4,15049.4,15204.3,3451234
2005-01-21,15215.4,15297.2,15174.8,15193.1,6690901
2005-01-24,15232.8,15254.1,15055.1,15162.5,4639751
2005-01-25,15168.4,15245.6,15100.9,15197,3518937
2005-01-26,15207.2,15386.5,15155.5,15212.7,5399385
2005-01-27,15225.2,15510.2,15198.3,15497.2,3495167
2005-01-28,15521.7,15623.4,15462.6,15613.3,6140645
2005-01-31,15612.4,15629.4,15506.7,15552.5,4125857
2005-02-01,15521.8,15585.6,15370.4,15442.3,9050247
2005-02-02,15459.6,15503.7,15384.6,15462.9,3762334
2005-02-03,15454.2,15784.8,15454.2,15784.8,5413178
2005-02-04,15818,16032.8,15763,16032.8,4728763
2005-02-07,16011.3,16258.5,16001.1,16258.5,3913470
2005-02-08,16257.8,16429.5,16219.2,16305,5665582
2005-02-09,16332.8,16477.3,16262.2,16464.8,4530448
2005-02-10,16474.1,16598.2,16404.9,16451.5,5213132
2005-02-11,16463.5,16568.3,16253.1,16390.2,3839652
2005-02-14,16407.2,16609.9,16226.4,16609.9,5514539
2005-02-15,16590.3,16865.8,16418.5,16840.6,4663977
2005-02-16,16877.6,17535.8,16858.7,17360.4,7098170
2005-02-17,17381.9,17813.5,17332.7,17493.2,8930599
2005-02-18,17404.3,17409.8,17179.4,17372.1,5031325
2005-02-21,17380.9,17801.7,17362.3,17588.9,5395388
2005-02-22,17578.5,17773.5,17489.5,17753.6,3282607
2005-02-23,17694.4,17779.1,17496.5,17568.9,3290883
2005-02-24,17561,17622.8,17417.2,17555.3,3126715
2005-02-25,17563,18337.9,17559.1,18337.9,4202692
2005-02-28,18291,18787.1,18084.7,18382.6,4675622
2005-03-01,18330.1,18701.8,18172.5,18673.2,3508864
2005-03-02,18773.8,18821.3,17780.4,17782.8,4152487
2005-03-03,17929.1,17929.1,17575.9,17763.8,5575093
2005-03-04,17775.6,18139.9,17635.2,18061.8,3722176
2005-03-07,18219.8,18563.4,18179.4,18563.4,3725524
2005-03-08,18579.9,18878.7,18309.7,18434.8,3669460
2005-03-09,18385.9,18627.4,18283.8,18477.2,5191586
2005-03-10,18426.8,18434.4,17909,18028,5860990
2005-03-11,18070.9,18116.5,17645.2,17882.7,3981305
2005-03-16,17683.2,17683.2,16662.7,16908.4,9034150
2005-03-17,16892.6,17113.5,16585.9,16746.8,5522489
2005-03-18,16820.6,17172.3,16765.3,16859.1,4585552
2005-03-21,16908.3,16986.9,16527.7,16608.8,3924670
2005-03-22,16544.1,17114.9,16544.1,17107.3,4292687
2005-03-23,16850.1,16850.7,16444.2,16778.5,6113272
2005-03-24,16782.7,17095.8,16644.8,16749.3,6730410
2005-03-25,16779.1,16845.1,16744.8,16764.5,713671
2005-03-29,16720.8,16853.5,16613.3,16853.5,3485956
2005-03-30,16800.2,16891.6,16675.4,16772.2,2371437
2005-03-31,16882.6,17165.1,16864.7,17107.6,8039465
2005-04-01,17154.8,17480.2,17150,17405.1,6890165
2005-04-04,17407.5,17552.1,17232.8,17327.3,3963456
2005-04-05,17315.9,17582.9,17211.8,17516.6,5379566
2005-04-06,17530.8,17642.3,17467.4,17639.8,2616530
2005-04-07,17643.7,17758.1,17548.8,17558.2,2451866
2005-04-08,17571.1,17606.4,17347.7,17458.2,2902543
2005-04-11,17421.5,17421.5,17140.1,17169.6,2426888
2005-04-12,17176.7,17442.8,17176.3,17420.5,3011778
2005-04-13,17462.2,17528.2,17303.3,17480.5,3172864
2005-04-14,17453.9,17453.9,17256.1,17372.6,1474144
2005-04-15,17227.3,17227.3,16968.7,17128.5,3393541
2005-04-18,16946,16946,16586,16665.3,5705407
2005-04-19,16749,16813.6,16567.3,16652.9,4092847
2005-04-20,16717.1,16780.2,16602.1,16613.7,5174309
2005-04-21,16610,16610,16355.4,16381.9,3546127
2005-04-22,16500.1,16759.7,16471.7,16621.3,5570779
2005-04-25,16749.7,17125.2,16625.1,17123.9,3801152
2005-04-26,17119.3,17235.6,17034.6,17064.9,2997528
2005-04-27,17042.7,17042.7,16630.3,16796.2,5212601
2005-04-28,16773.8,16917.9,16456.4,16535.4,6210126
2005-04-29,16520,16643.3,16341.2,16377.7,8110082
2005-05-02,16490.4,16574.1,16355.3,16495,1547510
2005-05-03,16493.5,16586,16414.7,16496.4,3006417
2005-05-04,16498.7,16603.6,16341,16414.5,3373802
2005-05-05,16523.8,16676.6,16374.6,16536.6,4099088
2005-05-06,16492.2,16649.5,16434,16570.5,1428660
2005-05-09,16627.5,16644.1,16460.9,16481.1,1062514
2005-05-10,16517.7,16517.7,16254.8,16331.9,2999095
2005-05-11,16329.1,16331.6,15902.5,16098.5,6323436
2005-05-12,16111.1,16224.1,15910.7,15994.2,5901487
2005-05-13,16117.5,16117.5,15711.8,15816.6,6165565
2005-05-17,15827.5,16002.1,15692.9,15983.9,4619622
2005-05-18,16054.1,16371.3,16054.1,16329.8,3134359
2005-05-19,16397.4,16543.2,16264.1,16353.3,4560016
2005-05-20,16393.5,16596.4,16227.8,16504.7,14063907
2005-05-23,16564.9,16575.9,16403.6,16447.3,11253720
2005-05-24,16509.3,16785.8,16447.4,16769.5,3055780
2005-05-25,16776.2,16829.8,16621.9,16632.7,2347742
2005-05-26,16659.1,16776.9,16606.2,16723.7,1352731
2005-05-27,16765.3,17067.4,16755,16932.2,2864073
2005-05-30,16836,16954.4,16781.7,16923.8,1219168
2005-05-31,16837,17108.2,16833,16907.8,3515318
2005-06-01,16913.1,17235.2,16869,17137.4,6412885
2005-06-02,17296.2,17528.2,17257.8,17528.2,6047235
2005-06-03,17525.1,17653.2,17408.3,17631.6,3136356
2005-06-06,17659.2,17942.8,17532.9,17871.9,2872530
2005-06-07,17791.3,17976.9,17767.8,17966.1,2330229
2005-06-08,17899.3,17899.3,17636.7,17759.9,4146051
2005-06-09,17775.4,17861.1,17601.5,17643.1,4118181
2005-06-10,17714.3,18231.3,17714.3,18193.5,6100713
2005-06-13,18203.1,18368.8,18176.2,18282.3,7000647
2005-06-14,18358.1,18543.1,18254.5,18275.8,4074198
2005-06-15,18299.7,18489.2,18124.7,18489.2,3465645
2005-06-16,18525.2,18709.3,18399,18592.5,5283851
2005-06-17,18640.8,18728,18271.8,18387.4,4412778
2005-06-20,18376.5,18675.2,18322.6,18675.2,1722388
2005-06-21,18657,18876.9,18657,18734.7,4523830
2005-06-22,18734.2,18797.9,18501,18703,4701086
2005-06-23,18770.6,18779.5,18381.8,18506.2,4174714
2005-06-24,18375.8,18449.8,18232.3,18406.1,2506125
2005-06-27,18388.7,18443,18191.5,18361.5,3063106
2005-06-28,18352,18538.2,18344.2,18475.2,2996715
2005-06-29,18465.6,18634,18310.5,18617.6,5037632
2005-06-30,18535.7,18883.4,18535.7,18740.7,4135739
2005-07-01,18649.8,19027.3,18582,18996,5807130
2005-07-04,19007.1,19320,18978.6,19311.9,2754464
2005-07-05,19294.4,19416.6,19123.8,19188.5,3565847
2005-07-06,19195.6,19593.9,19073.9,19593.9,3925058
2005-07-07,19601.4,19615.7,18766.1,19388.8,6353963
2005-07-08,19400.5,19671.5,19400.5,19447.5,2304064
2005-07-11,19533.9,19544.1,19199.9,19216.3,2978903
2005-07-12,19230.4,19592.8,19124.9,19531.7,2591749
2005-07-13,19567,19818.7,19523.1,19779.9,3990850
2005-07-14,19808.3,19969,19766.2,19866.1,2204245
2005-07-15,19838.2,19955.6,19744.2,19758.2,4276468
2005-07-18,19744.5,19815.4,19505.2,19541.5,2584114
2005-07-19,19549.8,19938.9,19504,19924.2,3531758
2005-07-20,19995.3,20144.6,19931.6,19975,3316205
2005-07-21,19999.2,20127.1,19883.6,19883.6,2161070
2005-07-22,19864.6,19915.8,19676.5,19860,1948162
2005-07-25,19890.8,20200.6,19890.8,20168.1,1345767
2005-07-26,20183.9,20294.2,20183.4,20254.7,2590239
2005-07-27,20284.7,20573,20245.7,20523.3,3513660
2005-07-28,20540.4,20666.9,20487.7,20656.6,3238095
2005-07-29,20701.8,20777.5,20579.6,20722.6,4586140
2005-08-01,20781.6,21199.9,20770.2,21003.9,3891414
2005-08-02,21043.3,21368.5,21024.5,21354.1,5518125
2005-08-03,21383,21574.6,20855.6,21000.6,5100576
2005-08-04,20946.5,21173.7,20776.6,21001.9,2615589
2005-08-05,20998.2,21035.6,20720.7,20858.5,2087661
2005-08-08,20893.8,21269.8,20858.8,21129.3,1984265
2005-08-09,21183.1,21405,21089.3,21089.3,3637819
2005-08-10,21107.8,21114.1,20652.8,20713.6,4641920
2005-08-11,20814.5,20942.4,20486.3,20586.2,5225284
2005-08-12,20471,20471,20015.3,20179.1,5829614
2005-08-15,20251.7,20465.5,20085.3,20418.2,1879475
2005-08-16,20454,20852.2,20333,20844.7,4362400
2005-08-17,20794.9,20968.3,20608.5,20632.3,4553639
2005-08-18,20597.9,20699,20475.3,20646.5,2696275
2005-08-19,20602.8,20635.7,20153.8,20281.6,3673972
2005-08-22,20333.2,20661.6,20254.4,20614.6,1895961
2005-08-23,20645.9,20782.4,20465.1,20782.4,3426516
2005-08-24,20743.9,21040.4,20686.1,21028.3,6147113
2005-08-25,21044.2,21107.5,20626.9,20874.6,3909709
2005-08-26,20890.1,21200.1,20760.5,21135.1,2514870
2005-08-29,21123.7,21281.2,21065.3,21190.6,3170501
2005-08-30,21257.4,21669.8,21257.4,21653.7,3725304
2005-08-31,21711.9,21922.4,21494,21572.9,3669258
2005-09-01,21695.2,22140.8,21623,21851.1,4446143
2005-09-02,22049.5,22810.2,21763.3,22368.6,8110111
2005-09-05,22479.6,22511.2,21821.8,21875.5,4167109
2005-09-06,21800.2,21935.6,21630.9,21876.2,3016238
2005-09-07,21913.5,22044.7,21669.6,21886.5,5291882
2005-09-08,21693.1,21969.8,21560.5,21945.1,5332124
2005-09-09,21986.4,22718.2,21986.4,22675.7,4921984
2005-09-12,22755.7,23156.5,22755.7,22910.5,3745615
2005-09-13,23095.7,23491.4,22632.7,22811.8,6059933
2005-09-14,22847,22881.2,22431.2,22745.7,3624285
2005-09-15,22756.4,23193.6,22660.6,23107.7,4980955
2005-09-16,23184.3,23446,23083.7,23339.3,7250854
2005-09-19,23310.7,23516.9,23056.3,23279.3,5175402
2005-09-20,23378.2,23388.4,22904,23074,4919136
2005-09-21,22916.6,23159.7,22844.6,22947,4794454
2005-09-22,22979.5,23157.9,22825.2,23118.4,6280123
2005-09-23,23185.8,23218.1,22505.8,22564.5,3865580
2005-09-26,22605,22922.2,22489.1,22834.3,3346709
2005-09-27,22876.4,23522.5,22840.6,23501.6,6588809
2005-09-28,23508.9,23846.9,23034.1,23078.5,7061111
2005-09-29,23074.8,23390.1,22663.9,23120.5,4886008
2005-09-30,23184.6,23409.2,22829.9,22948.7,7085309
2005-10-03,23002.3,23459.7,22853.8,23397.7,3074990
2005-10-04,23461.4,23741.4,23416.1,23672,3668285
2005-10-05,23664,23698.7,23192.3,23215.3,3875965
2005-10-06,22779.2,22845.8,22355.6,22487.9,8164107
2005-10-07,22408.2,22408.2,22053.5,22199.6,5059043
2005-10-10,22246.6,22492.6,21877.3,22271.9,4124281
2005-10-11,22310.4,22508.3,22265.3,22410.9,2717246
2005-10-12,22431.1,22431.5,22137.1,22214.8,2734082
2005-10-13,22132.2,22132.2,20962.4,21051.3,2743772
2005-10-14,20849.8,20993.2,20312.7,20406,7807238
2005-10-17,20526.9,20907.2,20526.9,20858.6,3189546
2005-10-18,21007.5,21287.7,20307,20561.7,5323199
2005-10-19,20108.4,20108.4,19438.6,19703.7,6652066
2005-10-20,19955.8,20273.9,19955.8,20193.8,4499569
2005-10-21,19809.8,20021.4,19687.9,19902.6,3692861
2005-10-24,20028.6,20323.7,19952.1,20088.3,2985472
2005-10-25,20451.3,20516.8,20272.5,20312.1,4177421
2005-10-26,20429.5,20969.3,20420.8,20796.1,5591449
2005-10-27,20900.6,20969.9,20319,20319,3583385
2005-10-28,20221.2,20525.5,19911.7,20525.5,2222891
2005-11-02,20946.9,21278.7,20946,21175,4527446
2005-11-03,21378.8,21675.4,21196.6,21675.4,4989058
2005-11-04,21875.2,21984.6,21589.3,21823.7,2783457
2005-11-07,21779.1,21847.4,21508.8,21794.1,2292182
2005-11-08,21818.5,21819.4,21120.3,21159.2,3366056
2005-11-09,21207.7,21295.2,20953.8,20981.4,5725981
2005-11-10,21027.4,21033.3,20514.9,20658.7,6025758
2005-11-11,20442.2,20741.4,20227.5,20354.1,4157494
2005-11-14,20534,20622.8,20216.6,20393,3157825
2005-11-15,20369,20632.8,20286.6,20367.6,4531946
2005-11-16,20434.3,20929.7,20416.2,20929.7,4217545
2005-11-17,20940.6,21201.3,20877.8,21006,3350824
2005-11-18,21107.1,21180.6,21004.6,21126,3088510
2005-11-21,21197.2,21215.2,20898.5,21127.2,2993133
2005-11-22,21122.7,21152.8,20679.1,20775.2,3911237
2005-11-23,20798.8,21007.9,20773.6,20773.6,3853733
2005-11-24,20893.6,21308.8,20893.6,21204.8,3571131
2005-11-25,21211.8,21698.5,21162.5,21682.4,3208223
2005-11-28,21790.4,22084,21688.6,21789.9,2201040
2005-11-29,21598.4,21676.5,21408.3,21450.8,2135844
2005-11-30,21411,21411,21057.4,21174.3,3001992
2005-12-01,21048.2,21275.3,20893.5,21256.7,3552938
2005-12-02,21484.1,21670.4,21352.1,21670.4,4115432
2005-12-05,21645.9,21765.5,21343.4,21371.3,2687045
2005-12-06,21303.8,21303.8,20709,20840.9,5456760
2005-12-07,20838,21100.9,20738.2,21072.8,3009188
2005-12-08,21011.2,21083.5,20806.5,20967,3684496
2005-12-09,20925,21072.7,20447.1,20640.3,3278197
2005-12-12,20662.8,21083.9,20560,21057.7,3084209
2005-12-13,21153.3,21228.6,20943.6,20978.2,4091673
2005-12-14,21016.3,21080.7,20738.8,20809.9,3659038
2005-12-15,20793,20846.7,20730,20799,3037772
2005-12-16,20757,21128.8,20732.5,20961.7,5832452
2005-12-19,20961,21185.3,20952.2,21059.4,1478747
2005-12-20,21043.7,21149,20875.3,21092.8,1573446
2005-12-21,21016.7,21133.1,20810.3,21054.2,3227431
2005-12-22,21135.7,21137.5,20536.8,20589.2,3463354
2005-12-23,20598.8,20734.8,20348.5,20734.8,1639680
2005-12-27,20751.4,20897.3,20710.4,20877.7,4273510
2005-12-28,20903.1,20903.1,20620.3,20678.6,1950970
2005-12-29,20671.2,20868.2,20658.9,20858.2,8700606
2005-12-30,20879.7,20921.8,20767.5,20784.7,1439525
2006-01-02,20680.6,21012.9,20483.1,21012.9,874903
2006-01-03,20998,21305.7,20994.5,21295.2,6049203
2006-01-04,21510.3,21704.1,21417.6,21698.7,6531320
2006-01-05,21696.1,21753.5,21544.9,21738.7,5736256
2006-01-06,21801.2,21934.7,21609.3,21886.1,8174072
2006-01-09,21985.6,22549.1,21975.2,22482.1,8441174
2006-01-10,22503,22645.8,22306.9,22363.6,14964820
2006-01-11,22291.5,22706.9,22241.9,22429.3,7870691
2006-01-12,22459.9,22506,22252.8,22393.4,8765045
2006-01-13,22346.5,22346.5,21945.9,22158.6,5707748
2006-01-16,22098.9,22367.6,22016.9,22305,5061592
2006-01-17,22297.5,22459.9,22100,22311.2,6622559
2006-01-18,22152.1,22152.1,21843.5,22119.5,5147806
2006-01-19,22280.2,22634.8,22278.3,22499.5,8910747
2006-01-20,22558.1,22772.4,22538.7,22761.4,6755600
2006-01-23,22401.7,22692.5,22292.8,22692.5,2804167
2006-01-24,22790.6,22803.5,22439.9,22516.7,4225232
2006-01-25,22487.5,22661.5,22350.2,22350.2,4713699
2006-01-26,22368.1,22444.1,21911.4,21996.2,6621399
2006-01-27,22067.1,22561.8,21944.5,22561.8,3424221
2006-01-30,22747.6,22761.8,22401.5,22420.1,2984204
2006-01-31,22428.1,22520.1,22202.7,22202.7,3026634
2006-02-01,22183.8,22369.9,22075.5,22369.9,4690286
2006-02-02,22328.1,22690.4,22299.6,22564.2,5806482
2006-02-03,22501.1,22691.5,22175.4,22216.3,7088389
2006-02-06,22302.6,22543.1,22138.2,22190.7,4708058
2006-02-07,22241.4,22381.1,22067.1,22337.2,4812264
2006-02-08,22274.7,22366.4,22013.6,22256.5,7406375
2006-02-09,22384.8,22816.5,22384.8,22633.5,6791959
2006-02-10,22627.8,22657.8,22320.4,22498.6,3963891
2006-02-13,22531.3,22620.6,22357,22445.5,4342898
2006-02-14,22605.2,22605.7,22032.6,22032.6,8688631
2006-02-15,22096.1,22279.5,22028.3,22120.5,3926465
2006-02-16,22131.4,22264.8,22052.6,22070.8,3475226
2006-02-17,22256.5,23177.8,22243.1,23164.9,7326675
2006-02-20,23128.5,23451.7,23128.5,23324.2,4653770
2006-02-21,23364.7,23526.3,23267.5,23475.6,3267254
2006-02-22,23370.1,23633.3,23276.1,23407.7,5550716
2006-02-23,23149.9,23415.1,23132,23415.1,5941221
2006-02-24,23437.9,23662.6,23314.6,23644.4,5904855
2006-02-27,23738.9,24086.2,23713.6,24081.8,5575324
2006-02-28,24063.3,24164.9,23144.4,23220,9433639
2006-03-01,23176.9,23450.8,23057.4,23437.4,7390371
2006-03-02,23494.2,23668.5,23284.5,23487.5,4947652
2006-03-03,23474.3,23528.5,23315.6,23486.9,3529904
2006-03-06,23501.5,23619.5,23297.5,23297.5,3000559
2006-03-07,23151.1,23181.5,22616,22793.9,9932622
2006-03-08,22793.2,22847.2,21978.6,22130.6,5766839
2006-03-09,22231.2,22382.8,22052.6,22353.9,4925613
2006-03-10,22325.1,22342.9,21766.5,21985.8,4960140
2006-03-13,22047.8,22251.1,21977.4,22251.1,4211617
2006-03-14,22255.4,22266.6,21716.3,21716.3,9154346
2006-03-16,22257.2,22300,21963.3,22243.2,6707245
2006-03-17,22323,23020.6,22225.2,23020.6,11026560
2006-03-20,22885.7,23189.6,22787.8,22898.8,9533703
2006-03-21,22875.5,23026.2,22644,22817.3,4463952
2006-03-22,22717.6,22717.6,22344.9,22510.3,5052703
2006-03-23,22716.9,22746.9,22426.4,22493.6,2838827
2006-03-24,22450,22692.6,22429.8,22603.4,5978745
2006-03-27,22618,22857.8,22596.6,22809.6,3320688
2006-03-28,22812.4,22922.7,22705.7,22730.5,3960114
2006-03-29,22673.6,22829.1,22312.1,22829.1,3865430
2006-03-30,22890.5,23127.6,22829.1,22927.6,6387405
2006-03-31,22992.1,23110.1,22930.7,23065.1,4930966
2006-04-03,23207.2,23207.2,22930.4,22997.8,2635967
2006-04-04,22958.5,22967.1,22737.4,22967.1,4917357
2006-04-05,22953,23115.4,22805.7,22924.2,8096484
2006-04-06,22990.8,23439.3,22990.8,23439.3,4961108
2006-04-07,23392.9,23696.4,23268.8,23560.8,5345425
2006-04-10,23574.3,23710.2,23343.6,23680.3,2969915
2006-04-11,23628.3,24025.3,23628.3,23773.7,6384930
2006-04-12,23788.7,23999.2,23480.8,23985.4,4749568
2006-04-13,24030.9,24112.8,23828.6,23963.2,2789599
2006-04-14,23989.2,24037.2,23890,24013.1,871764
2006-04-18,24118.4,24375.4,23967.1,24017.8,3169495
2006-04-19,24337.8,24447,24277.7,24434.1,4863899
2006-04-20,24504.3,25071.9,24439.8,25071.9,6721449
2006-04-21,25102,25113.1,24616.8,24780,6121016
2006-04-24,25032,25044.8,24756.4,25044.8,6015793
2006-04-25,24987.7,25120.7,24557.8,24564.9,7429465
2006-04-26,24571.2,24775.1,24181.9,24775.1,5863811
2006-04-27,24708.9,24827.5,24105.6,24285.8,4458482
2006-04-28,24178.9,24535.2,24142.8,24356.3,5154061
2006-05-02,24316,24731.8,24316,24561.8,5125165
2006-05-03,24726.9,25103.9,24726.9,24968,7222206
2006-05-04,24933.8,25082.9,24782.8,24979.5,4124550
2006-05-05,25330.8,25415.6,25065.9,25415.6,5064112
2006-05-08,25502.7,25550.7,25225.3,25237.4,3943884
2006-05-09,25358.2,25375.9,25071.8,25302.4,4862348
2006-05-10,25319.8,25444.7,25111,25145.8,4558749
2006-05-11,25227.5,25406.8,24938.5,25029.4,4832014
2006-05-12,24788.6,24880.4,24457.4,24604.4,5563079
2006-05-15,24207.9,24301.4,23609.4,23862.1,6399003
2006-05-16,23969.2,24104.9,23478.5,23834.7,4929747
2006-05-17,23991.4,24050.5,22830.9,22888,5167223
2006-05-18,22243.9,22917.1,22182.6,22732.3,4911164
2006-05-19,22795.7,22826.7,22152.4,22213.4,9415650
2006-05-22,22170.1,22192.6,21126.3,21351.8,11502150
2006-05-23,21395.6,22046.6,20837.4,21676.3,9969829
2006-05-24,21739.8,21863.2,20640.7,20901.8,10058800
2006-05-25,21055.6,21321.3,20617.8,21321.3,9582580
2006-05-26,21863.7,22083.2,21577.8,22067.5,8254316
2006-05-29,22216,22512.4,22204.2,22426.5,15733166
2006-05-30,22396.9,22399.6,21664.3,21748.3,8923594
2006-05-31,21079.7,21988.6,21007.6,21244.2,10166556
2006-06-01,21651.6,21946.1,21474.2,21616.6,3708443
2006-06-02,21975.2,22215.2,21924.5,22085.2,3369636
2006-06-06,21710.8,21829.4,21220.8,21353.7,5044439
2006-06-07,21151.6,21308.1,20787.5,20854.5,6294831
2006-06-08,20323.2,20370.1,19909.4,20355.5,8783802
2006-06-09,20654.5,20898.7,19996.5,20146.1,4869740
2006-06-12,19916.3,20160.6,19263.8,19473.2,11255615
2006-06-13,18697.5,19417.2,18196,18819.7,12627749
2006-06-14,18807.9,19287.4,18097.7,18561.1,11234503
2006-06-15,19090,19212,18470,18797.9,9622295
2006-06-16,19410.6,19518.9,18461.8,18461.8,12505965
2006-06-19,18478.4,18854.2,18200,18763.6,3815514
2006-06-20,18598.7,19249.5,18395.1,18827.6,5264984
2006-06-21,18875.6,19331.7,18875.6,19176.3,3190274
2006-06-22,19641.7,20064.3,19624.8,19717,13157028
2006-06-23,19722.8,19722.8,19267.3,19391.9,4423592
2006-06-26,19427.6,19510.7,18956.4,19102.9,4782801
2006-06-27,19280.7,19745,19110.1,19745,9393148
2006-06-28,19536.3,20268.8,19533.3,20175.2,7605437
2006-06-29,20385.3,20718.4,20250,20390.3,6408040
2006-06-30,21042.7,21539.2,20970.9,21407,10622306
2006-07-03,21459.6,21710.3,21122.5,21521.8,7976830
2006-07-04,21533,21666.7,21422.2,21666.7,4080074
2006-07-05,21463,21882.6,21268.1,21617.7,5389283
2006-07-06,21359.4,21966.7,21340.6,21966.7,5747047
2006-07-07,22156.1,22275.5,22005.5,22130.8,3635853
2006-07-10,21947.3,22610.9,21947.3,22610.9,4511206
2006-07-11,22623,22623,22161.1,22272.4,6388243
2006-07-12,22371.8,22685.6,22136.2,22341,8655553
2006-07-13,22094.5,22262.6,21741.5,21804.2,5325936
2006-07-14,21431.6,21505.7,21172.6,21400,5198772
2006-07-17,21375.5,21385.8,20783.3,20800,4027800
2006-07-18,20691.7,20952.1,20419.8,20813.4,10006940
2006-07-19,20957.3,21039.9,20788.6,20946.6,4939188
2006-07-20,21321.4,21577.8,21285.5,21358.7,4846157
2006-07-21,21191.8,21468.2,21106.2,21172.8,4684438
2006-07-24,21297.9,21448.9,21093.9,21448.9,1907332
2006-07-25,21639.8,21945,21566.7,21720.7,4594534
2006-07-26,21785.7,21931.2,21443.7,21931.2,3554293
2006-07-27,22122.2,22340.4,21870.5,22255.7,3736008
2006-07-28,22268.8,22278.7,22139.9,22160.8,3907627
2006-07-31,22292.3,22635.5,22280,22594.3,4585683
2006-08-01,22647.5,22798.1,22331.8,22521.4,5502133
2006-08-02,22322.7,22456.1,22022.2,22205.7,3972590
2006-08-03,22311.4,22343.2,21850.6,21981,4439148
2006-08-04,21914.7,22277,21745.4,22216.7,4163761
2006-08-07,22054.3,22201.8,21901.6,22200.3,2379235
2006-08-08,22263.1,22328.1,22054,22092.6,2024600
2006-08-09,22287.6,22335.8,21940.1,21940.1,2429711
2006-08-10,21785.8,21785.8,21330.8,21330.8,5043180
2006-08-11,21523.5,21644.2,21295.1,21295.1,3047959
2006-08-14,21396,21569.8,21321.5,21390.6,4066512
2006-08-15,21344.6,21790.9,21132.1,21729.6,4516690
2006-08-16,21859,22017.5,21730.4,21791.4,4131920
2006-08-17,21860.7,21970.6,21734.6,21840,5628921
2006-08-18,21723.9,21725.9,21470.7,21725.9,5831137
2006-08-21,21675.8,21791,21537.6,21737,7304345
2006-08-22,21802,22160.7,21755.8,22134.6,5477307
2006-08-23,22043.6,22267.2,21936.5,22115.7,6225772
2006-08-24,21966.7,22376.7,21913.4,22273.2,5346187
2006-08-25,22295.8,22434.7,22017.6,22183.1,3504721
2006-08-28,22111.6,22111.6,21782.2,21876.5,2830440
2006-08-29,21878.3,22092.2,21878.3,21983.6,4033984
2006-08-30,22124,22333.8,22052.6,22321.9,4943852
2006-08-31,22332,22519.6,22130.9,22130.9,7629253
2006-09-01,22154.8,22354.2,22097.8,22354.2,4864915
2006-09-04,22381.4,22912.9,22277.8,22912.9,4759660
2006-09-05,22898,23014.7,22793.7,22995.3,4856970
2006-09-06,22998.7,23086.7,22698.8,22737.4,4258962
2006-09-07,22520.7,22528.9,22013.1,22013.1,6587991
2006-09-08,22032.6,22232.9,21926.5,21926.5,3108228
2006-09-11,21955.8,21996.8,21814.8,21865.8,2345498
2006-09-12,21897.3,22274.1,21897.3,22230,6496208
2006-09-13,22406.8,22850.9,22402.9,22820.9,8366673
2006-09-14,22994.9,23243.9,22852.2,23012.2,4935854
2006-09-15,22884.3,22992.2,22615.9,22854.7,6146889
2006-09-18,22554,23013,22427.9,22937.2,3339819
2006-09-19,22677.2,22837,22476.2,22660.8,4966577
2006-09-20,22415.8,22434.7,22028.8,22153.3,6613782
2006-09-21,21982.2,22075.6,21694.7,21762.6,6297515
2006-09-22,21606.5,21641.1,21352.8,21355.1,7793601
2006-09-25,21330.7,21594.1,21252.6,21362.4,3792179
2006-09-26,21585.2,21972.2,21533.2,21972.2,5999600
2006-09-27,22206.7,22358,22119.4,22190.1,5261162
2006-09-28,22328.8,22450.6,21889.1,21970.9,2133583
2006-09-29,21958.7,21984.6,21641,21755,3460160
2006-10-02,21615.8,21725,21276.8,21653.6,5593255
2006-10-03,21482.3,21644.1,21361.9,21406,4236078
2006-10-04,21309.8,21948,21206.9,21948,4169678
2006-10-05,22189.7,22337.5,21887.2,21994.6,5337552
2006-10-06,22064.7,22125.9,21913.8,22056.6,2558506
2006-10-09,22065.3,22204.8,21891.8,22109.5,3506978
2006-10-10,22219.9,22549.8,22212.7,22518.2,4085747
2006-10-11,22571.2,22647.8,22300.6,22505.8,7530440
2006-10-12,22223.4,22507.7,22000.3,22429.1,3271534
2006-10-13,22579.9,22759.4,22542.6,22719.5,4723811
2006-10-16,22820.9,22877.6,22366.2,22562,5288245
2006-10-17,22500.3,22563.8,22086,22226.7,4055593
2006-10-18,22247.2,22527.6,22161.8,22527.6,6819522
2006-10-19,22365.3,22455.8,22238.4,22455.8,23065132
2006-10-20,22515.6,22583.3,22281.3,22318.7,4101222
2006-10-24,22207.3,22415.4,22157.5,22393.5,4493636
2006-10-25,22443.6,22635.8,22378.7,22634.3,4141021
2006-10-26,22778.7,22916.6,22769.3,22788.5,4717772
2006-10-27,22773.6,22839.3,22655.9,22738.9,3191687
2006-10-30,22604.7,22604.7,22324.6,22435.5,7029528
2006-10-31,22362.8,22490.4,22339.3,22391.4,4733415
2006-11-02,22446.8,22536.2,21980.6,21988.8,3266190
2006-11-03,22012.3,22199.2,21975.3,22123.2,3015208
2006-11-06,22210.7,22628.5,22190.6,22619.4,3642442
2006-11-07,22839,23004.9,22659.9,22923.6,6314301
2006-11-08,22866.7,23066.5,22798.2,23066.5,6099369
2006-11-09,23236.2,23572.8,23149.5,23572.8,7061020
2006-11-10,23470.8,23569.3,23376.9,23399,4037844
2006-11-13,23590.3,23714.9,23336.7,23471.5,4713646
2006-11-14,23410.1,23554.2,23286.6,23408.2,5642961
2006-11-15,23473.4,23524.1,23085.1,23206,6628396
2006-11-16,23259.4,23566.2,23256,23447.3,6684538
2006-11-17,23472.6,23485.8,23031.5,23053.8,8876967
2006-11-20,23052.7,23214.3,22939.5,22959.3,3324636
2006-11-21,23032.1,23391.5,23030.8,23330.3,3629625
2006-11-22,23471.3,23662.6,23391.8,23391.8,3709064
2006-11-23,23413,23615.5,23413,23514.5,4201120
2006-11-24,23496.5,23547.2,23050.8,23154.1,4998508
2006-11-27,23261.8,23436.8,23095.7,23162.7,4053343
2006-11-28,22938.2,22984.5,22701.2,22829.9,7177439
2006-11-29,23044.8,23207.2,22894.2,23174.3,4702180
2006-11-30,23246.7,23351.9,22740.6,22880.7,4909506
2006-12-01,22984.1,23180.6,22825.3,22855.1,3490056
2006-12-04,22936.9,23027.3,22840.1,22942.8,3041425
2006-12-05,22982.6,23557.3,22981.9,23557.3,7487475
2006-12-06,23566.1,23611,23353.6,23414.2,4017442
2006-12-07,23459.5,23746.7,23346.6,23709.6,3685365
2006-12-08,23594.5,23682.6,23379.8,23477.5,2637139
2006-12-11,23499.7,23751,23477.6,23751,2624881
2006-12-12,23780.6,23994,23778.2,23930.5,6124250
2006-12-13,23879.9,23939.3,23583.8,23583.8,3759229
2006-12-14,23651.3,23885.5,23631.8,23844.7,4945914
2006-12-15,23940.2,24352.6,23933.7,24352.6,16813978
2006-12-18,24287.8,24573.4,24197.2,24549,6121447
2006-12-19,24370.7,24375.3,23941,23974.1,4842949
2006-12-20,24192.5,24426.5,24149.3,24309,9920314
2006-12-21,24314.3,24432.4,24131.4,24432.4,5337440
2006-12-22,24437.9,24524.8,24168.4,24175.7,3958413
2006-12-27,24318.1,24483.2,24237.8,24368.7,1841027
2006-12-28,24412.7,24721.6,24412.7,24721.6,3715606
2006-12-29,24764.2,24934.9,24697.7,24874.4,3708447
2007-01-02,24831.8,25067.7,24740.7,24809.6,10325978
2007-01-03,24829.8,24874.9,24638.6,24727,11276733
2007-01-04,24564.9,24632.2,24407.5,24454.1,5596535
2007-01-05,24359.1,24359.1,23869.8,24116.8,5484084
2007-01-08,23967.7,23979.7,23674.4,23813.8,4584352
2007-01-09,23773.9,24127.9,23497.9,23570.2,8133265
2007-01-10,23524.9,23524.9,23060.1,23214.3,8411551
2007-01-11,23282.9,23783.1,23282.9,23704.7,7700320
2007-01-12,23700.1,23985.2,23592.8,23979.6,6882224
2007-01-15,24229.1,24389.7,24161,24261.9,6755091
2007-01-16,24225.2,24299.5,24021.1,24293.8,6272146
2007-01-17,24269.4,24453.1,24018.9,24055.8,6770399
2007-01-18,24175.8,24421,24157.2,24172.5,6415916
2007-01-19,24058.8,24299.2,23883.8,24196.5,10224203
2007-01-22,24397.8,24642.6,24356.1,24360.5,4574970
2007-01-23,24398.6,24402.7,24032.7,24215.6,3065150
2007-01-24,24400.7,24486,24215.8,24217.9,3470512
2007-01-25,24257,24295.1,23964,24066,7687528
2007-01-26,23843.9,23932.7,23610.2,23803.1,3373496
2007-01-29,23881,23963.1,23678.9,23681.4,3056001
2007-01-30,23549.5,23836,23452.5,23836,4700121
2007-01-31,23881.1,24112.5,23796.2,24059.4,5066520
2007-02-01,24392.6,24445.7,24069.5,24083.5,6990860
2007-02-02,24265.4,24365.3,24125.9,24190.4,6403986
2007-02-05,24258,24299.4,24030.3,24218.3,5519664
2007-02-06,24275.5,24277.7,24052.5,24148.8,8165860
2007-02-07,24140.9,24141.3,23903.5,23944.6,4674789
2007-02-08,23939.6,23944.2,23459,23491.3,4386549
2007-02-09,23651.6,23967.1,23493.1,23847.1,10567709
2007-02-12,23678.3,23785.2,23507,23719.1,4042069
2007-02-13,23753.2,23926.4,23588.7,23901.6,5364427
2007-02-14,23901.5,24155.8,23823.5,24155.8,7887184
2007-02-15,24187.2,24365.9,24016.8,24016.8,9324835
2007-02-16,24046.2,24312.9,24011,24257.8,13244398
2007-02-19,24259.6,24414.8,24129.6,24254.1,5494009
2007-02-20,24356.6,24411.4,23998.2,24042,11339263
2007-02-21,24138,24287.8,24039,24039,4606373
2007-02-22,24119.1,24229.9,24043.8,24108.4,4216229
2007-02-23,24178.7,24234.7,24014.3,24157.4,6456929
2007-02-26,24260.6,24359.3,24192.8,24214.5,6301820
2007-02-27,24096.1,24105.7,23417,23624.2,11110698
2007-02-28,23081.3,23448.9,23041.4,23371.2,11818489
2007-03-01,23280.3,23608.8,22832.2,23147.3,11689576
2007-03-02,23380.4,23430.1,22944.5,23088.7,8730301
2007-03-05,22577.3,22835.1,22476.5,22769.4,8663617
2007-03-06,23042.6,23090.4,22741.7,22765.1,7596106
2007-03-07,23034.9,23039.5,22448.8,22522.4,6283577
2007-03-08,22652.9,23019.6,22652.9,23019.6,8315214
2007-03-09,23061.2,23174.5,22861.2,22963.7,8157247
2007-03-12,22983,23292,22837.3,22841.8,9915831
2007-03-13,22842.6,23123.2,22842.6,23048.4,5863120
2007-03-14,22591.3,23063.1,22509.9,23063.1,8768004
2007-03-19,23096,23290.4,22961.9,23290.4,7550079
2007-03-20,23423.6,23463.2,23147.8,23172.4,10479392
2007-03-21,23311.7,23372.6,22987.3,23062.2,9689827
2007-03-22,23373.2,23508.8,23303,23341.8,7642990
2007-03-23,23439.7,23651.4,23382.4,23651.4,8831946
2007-03-26,23659.1,23681.6,23236.8,23267.7,6338578
2007-03-27,23387.4,23579.2,23375.3,23400,5845580
2007-03-28,23401.2,23596.1,23340.6,23340.6,6046716
2007-03-29,23416.3,23483.1,23340.5,23370.6,4232278
2007-03-30,23486.2,23676.3,23423.2,23423.2,6096721
2007-04-02,23535.3,23595.7,23448.8,23554.4,4462096
2007-04-03,23626.3,23801.6,23624.9,23655.2,6053005
2007-04-04,23781.2,23934.3,23693.7,23871.2,10744476
2007-04-05,23958.2,23967,23712.9,23956.2,7672365
2007-04-06,23951.2,24040,23920.2,23962.2,1486004
2007-04-10,23963.3,24212.1,23856.2,24195.5,9772547
2007-04-11,24256.8,24496.9,24194.5,24383.2,10225387
2007-04-12,24291.2,24415.3,24184.7,24297.6,6904516
2007-04-13,24385.1,24798.4,24385.1,24779.9,9174013
2007-04-16,24819.9,25181.2,24819.9,25181.2,6993782
2007-04-17,25158.9,25172.4,24931.2,24991.2,10263395
2007-04-18,24970.8,25415.3,24970.5,25228.5,17639988
2007-04-19,25031,25410.3,24775.9,25410.3,10564934
2007-04-20,25641.2,25935.3,25596.5,25828.8,12432932
2007-04-23,25993,26059.7,25621.5,25657.9,8388157
2007-04-24,25901.4,25910.8,25479.3,25519,9070402
2007-04-25,25555.4,25688.3,25372.8,25605.1,9531112
2007-04-26,25896.8,25902.8,25457.4,25457.4,7696993
2007-04-27,25432.7,25600.3,25290,25424.8,4347678
2007-05-02,25534.2,25665,25477.8,25585.1,5825057
2007-05-03,25683.2,25782.3,25396.3,25585.5,6913676
2007-05-04,25658.4,26073.9,25610.2,25913.8,9754581
2007-05-07,26044.2,26089.9,25866.8,26089.9,4590064
2007-05-08,26033.8,26033.8,25625.4,25670.6,7033381
2007-05-09,25734.8,25894.8,25734.8,25842.9,9828134
2007-05-10,25895.3,26263.3,25895.3,26246.7,7678639
2007-05-11,25944.4,26187.1,25718.6,25955.8,10759785
2007-05-14,26157.7,26222.7,25999.3,26100.3,11047687
2007-05-15,25921.5,25957,25735.6,25884.7,14531552
2007-05-16,25855.8,25856,25546.4,25546.4,4458910
2007-05-17,25822.9,25886.5,25624.3,25687.3,4773372
2007-05-18,25720.1,26008.3,25720.1,25880.2,6009427
2007-05-21,25965.9,25987,25610.2,25705.2,4594545
2007-05-22,25776.2,25900.6,25647.6,25855.8,7833801
2007-05-23,25984,26144,25914.9,26011.9,7128398
2007-05-24,26006.4,26024,25734.3,25946,7551115
2007-05-25,25713.8,25932.8,25674.9,25843.2,3555285
2007-05-29,26035.4,26118.3,25932.6,26027.8,2484860
2007-05-30,25803.5,26076.2,25734.2,25981.9,3986385
2007-05-31,26211.8,26751.3,26125.2,26706.2,8730294
2007-06-01,26760,27013,26754.4,27002.5,7958619
2007-06-04,26955.6,27038.3,26574.8,26658.7,4957544
2007-06-05,26811.5,26962.2,26603.9,26729.1,5370921
2007-06-06,26699.6,26780.6,26457.2,26517.9,3773646
2007-06-07,26549.9,26665.8,26278.7,26435.3,5152460
2007-06-08,26162.2,26438.1,25985.7,26050,7971072
2007-06-11,26285,26335.8,26190.5,26322.3,4802435
2007-06-12,26326.6,26432,26166.7,26292.4,4577926
2007-06-13,26202.9,26504.1,26136.2,26496.8,5749562
2007-06-14,26780.6,26803.8,26591.2,26753.8,6848408
2007-06-15,26898.7,27038.1,26646.1,26844.8,9536183
2007-06-18,27026.1,27184.9,26668.8,26682.2,4972642
2007-06-19,26772.6,26875.2,26511.7,26565.8,4388279
2007-06-20,26684.4,26896.3,26684.2,26762.2,4704727
2007-06-21,26670.4,26838.9,26622.5,26778.8,3771400
2007-06-22,26763.2,27668.5,26754.7,27664.2,6704990
2007-06-25,28001.4,28604.9,27994.1,28604.9,6992065
2007-06-26,28561.6,29608.8,28267.6,29441.8,15203115
2007-06-27,29176.8,29176.8,28410.1,28565.5,8195556
2007-06-28,28555.1,28797.1,28431.4,28786.3,12247349
2007-06-29,28723.8,28944.2,28614.2,28929.7,9020702
2007-07-02,28931.6,28984.8,28693.8,28984.8,7024142
2007-07-03,29336.4,29540.4,29297.1,29305.8,9299218
2007-07-04,29282,29741.4,29267.7,29408.9,8562407
2007-07-05,29506,29567.1,29027.2,29159.2,7775567
2007-07-06,29134.5,29360.6,29006.7,29173.2,3570426
2007-07-09,29339.2,29431.2,29155.7,29265.8,4379629
2007-07-10,29239.6,29360.8,28871.1,28986,6865044
2007-07-11,28798.1,29005.5,28571.7,28831.4,5381095
2007-07-12,29217.5,29393.6,29003.7,29242.2,5747269
2007-07-13,29615.8,29687,29334.9,29687,4356610
2007-07-16,29670.8,30005.1,29469.2,30005.1,2912778
2007-07-17,30025.2,30025.2,29697.8,29840.9,7975993
2007-07-18,29751.4,29953.6,29617.5,29893.5,11308968
2007-07-19,29982.1,30059.3,29855.7,29984.4,10524793
2007-07-20,30015.8,30029.1,29745.4,29790.8,8921209
2007-07-23,29675.6,30118.1,29575.9,30118.1,7646972
2007-07-24,30051.4,30132.3,29713.6,29713.6,12794596
2007-07-25,29441.6,29496.4,29011.6,29337.7,9539550
2007-07-26,29314.7,29373.2,28685.5,28868.4,10803601
2007-07-27,28784.9,29349.4,28512.8,29027.4,9603303
2007-07-30,28965.2,29308.5,28830.8,28830.8,4878310
2007-07-31,29116,29310.8,29071.7,29264.9,5516868
2007-08-01,28526.8,28897.3,28315.4,28854.5,5636635
2007-08-02,28978.7,29191.5,28863.3,29000,7852857
2007-08-03,28964.8,29075.8,28483.3,28483.3,5896067
2007-08-06,28296.6,28454.9,28021.2,28021.2,8175143
2007-08-07,28414.6,28683.2,28161.8,28308.3,9215496
2007-08-08,28571.3,28586.1,28197.6,28520.5,7867206
2007-08-09,28664,28692.9,27826.3,28042.9,10017774
2007-08-10,27665.5,27754.6,27275,27520.9,7157364
2007-08-13,27689.2,27963.2,27547.9,27884.5,4373995
2007-08-14,27677.5,27699.8,27443.5,27485.1,6317417
2007-08-15,27207.5,27362.7,26829.9,27017.4,9791367
2007-08-16,26665,26694.4,25836.7,25894.6,13293998
2007-08-17,25599.4,26327.7,25264.4,25558.2,14418982
2007-08-21,26143.7,26143.7,25286.1,25633.4,7861781
2007-08-22,25769.3,26510,25744.6,26325.9,9048826
2007-08-23,26834.1,26957.7,26585.1,26735.5,7605449
2007-08-24,26570.8,26862.1,26407.8,26862.1,14319544
2007-08-27,27028.2,27182.2,26898.3,27009.6,7774178
2007-08-28,26897.5,26909.5,26626.6,26808.4,6767945
2007-08-29,26296.8,26837.6,26263.3,26816.7,7609984
2007-08-30,27163.1,27200.6,26858.3,27126.4,10855368
2007-08-31,27192.3,27404.2,27017.1,27404.2,10957240
2007-09-03,27407.6,27408.7,26989.4,27074.9,5193785
2007-09-04,26997.1,27446,26776,27446,4970117
2007-09-05,27279.7,27537.8,27167.2,27316.6,8710627
2007-09-06,27312.8,27435.6,26956.9,27158.9,4719183
2007-09-07,27170.1,27260.1,26593.7,26593.7,9429166
2007-09-10,26486.1,27710.2,26146.2,26351.1,6071124
2007-09-11,26403.7,26845.9,26321.9,26845.9,5662179
2007-09-12,26946.5,27034,26665.8,26960.3,4031272
2007-09-13,26949.7,27277.2,26798.2,27084.9,4893545
2007-09-14,27219.8,27282.4,26802.2,26915.3,3776051
2007-09-17,26929,26949,26567.1,26746,5232029
2007-09-18,26660.5,26918.4,26510,26837,7217747
2007-09-19,27484.2,27570.5,27167.8,27382.2,6510378
2007-09-20,27355.2,27523.9,27272.2,27306.6,9654857
2007-09-21,27343.1,27641.6,27249.1,27396.3,15710953
2007-09-24,27518.9,27555.3,27210.1,27393.2,6375047
2007-09-25,27453,27895.3,27326.2,27733.3,8241193
2007-09-26,27824.7,27897.2,27690.7,27848.2,8086925
2007-09-27,28015.7,28284.9,27981,28218.8,6903080
2007-09-28,28332.5,28703.7,28243.9,28413.1,5498705
2007-10-01,28494.1,28556.9,28282.1,28511.4,4210179
2007-10-02,28688.9,28724.9,28089,28142.3,7659986
2007-10-03,28263.2,28282.7,27817.5,28044.9,8916549
2007-10-04,27863.4,27978.8,27774.6,27845.2,6660462
2007-10-05,27963.1,28101.2,27896.8,27963,5720693
2007-10-08,27979,28087.3,27813.2,27879.1,3375289
2007-10-09,27747.3,27784.4,27563.5,27704.1,5274017
2007-10-10,27837.5,27925.3,27691.9,27790.5,5956158
2007-10-11,27832.7,28282.8,27798.2,28237.7,8440767
2007-10-12,28022.4,28279,27934.2,28263.4,3968160
2007-10-15,28266.3,28429.8,28169.1,28307,6903928
2007-10-16,28189,28189,27875.2,27949.6,11487313
2007-10-17,27919.1,28119.1,27718.4,27948.6,7745906
2007-10-18,27984.2,28028.7,27508.3,27772.5,7909898
2007-10-19,27665.2,27768.3,27591.3,27750.3,7713530
2007-10-24,27857.7,27967.9,27299.6,27360,8799605
2007-10-25,27475,27581.1,27011.8,27280.7,6663697
2007-10-26,27288.6,27289.6,27098.5,27189.1,3787280
2007-10-29,27357.3,27508.7,27260.8,27262.1,4664557
2007-10-30,27366.9,27520.4,27199.2,27289.2,5233826
2007-10-31,27329.8,27559.2,27329.8,27382.2,4899293
2007-11-05,27105.4,27390.6,26961.3,27214.9,7145743
2007-11-06,27292.6,27366.4,27219.6,27259.7,5588051
2007-11-07,27274.6,27421.5,26970.5,27042.5,11219050
2007-11-08,26770.3,26912.7,26590.7,26769.6,13429883
2007-11-09,26790.8,27009.6,26545.2,26894.9,7043865
2007-11-12,26638.4,26784.7,26411.2,26468.5,7945475
2007-11-13,26507.6,26643,26280.7,26529.5,5770199
2007-11-14,26821.5,26849.5,26479.7,26479.7,5981856
2007-11-15,26607,26695,26282,26486,6768740
2007-11-16,26460,26628,26245,26581,6769112
2007-11-19,26621,26657,26100,26209,6259077
2007-11-20,26166,26280,25742,25987,7897180
2007-11-21,25864,25864,25279,25310,6171807
2007-11-22,25282,25504,24982,25015,6460271
2007-11-23,25180,25340,25054,25331,4050588
2007-11-26,25533,25645,24896,24966,7267559
2007-11-27,24826,24831,23899,23899,8092730
2007-11-28,24154,24753,23885,24667,9183770
2007-11-29,25134,25530,25107,25467,11532039
2007-11-30,25552,25899,25432,25758,10025131
2007-12-03,25768,25768,25273,25323,3151362
2007-12-04,25391,25665,25300,25399,4709247
2007-12-05,25428,25989,25428,25943,15731285
2007-12-06,26229,26296,25865,26024,14223488
2007-12-07,26184,26430,26054,26430,5979203
2007-12-10,26175,26843,26148,26755,5369335
2007-12-11,26834,26970,26484,26664,4121221
2007-12-12,26205,27049,26205,26751,7232700
2007-12-13,26595,26748,26453,26549,5264198
2007-12-14,26654,26722,26437,26619,3836369
2007-12-17,26386,26506,25943,25943,5459718
2007-12-18,26000,26131,25755,26047,5589146
2007-12-19,25990,26047,25570,25707,10516645
2007-12-20,25725.9,25728.7,25355.6,25550.5,9319467
2007-12-21,25718,26054,25415,26054,7032476
2007-12-27,26013,26470.4,25979.8,26318.3,3895978
2007-12-28,25932.3,26239.1,25932.3,26235.6,4706380
2008-01-02,26008.6,26194.2,25825.1,25889.9,2697807
2008-01-03,25741.4,25894.2,25532,25827.7,3892723
2008-01-04,25828.2,25986.5,25255.2,25255.2,5052044
2008-01-07,25148,25616,25148,25476,6065007
2008-01-08,25593.6,26118.7,25593.6,26111.3,4942525
2008-01-09,25964.9,26242.9,25655.1,25699.1,5535618
2008-01-10,25867.8,25874.1,25117.6,25386.3,5059229
2008-01-11,25396.7,25479.6,24933,24933,3535139
2008-01-14,24808.3,25060.5,24640,24884.7,6550955
2008-01-15,25015.3,25178,24368.6,24526.8,6499299
2008-01-16,24094,24229.9,23652.9,23764.1,11475160
2008-01-17,24046.3,24163.8,23246.9,23246.9,8571992
2008-01-18,23431,24229.4,23185.4,24109.1,10549691
2008-01-21,23472.8,23643.9,23051.8,23368.9,8116247
2008-01-22,22474,23479.1,22206.1,23454.1,17775616
2008-01-23,23846.2,24010.9,22736.3,23080.7,14191724
2008-01-24,23727,24076.9,23484.1,23857.2,15956419
2008-01-25,24236.3,24288.3,23707.7,23895,6273208
2008-01-28,23512.5,23805.2,23497.3,23805.2,6329451
2008-01-29,23899.7,23947.6,23589.9,23744.1,4089841
2008-01-30,23678.6,23757.9,23532.5,23757.9,4222820
2008-01-31,23640.7,23811.3,23187.2,23475.4,5915796
2008-02-01,23728.7,23989.4,23597.7,23846.9,5689035
2008-02-04,24070.1,24201.2,23614.2,23842.2,7422034
2008-02-05,23598.1,23903.4,23277.7,23395.8,4765593
2008-02-06,22909.1,23334.1,22885.9,23164.6,22214770
2008-02-07,23162.5,23293.2,22251.6,22527.8,9654551
2008-02-08,22668.4,22868.2,22265.4,22736.6,5847795
2008-02-11,22779.7,23400.7,22536.4,23344.8,6813846
2008-02-12,23472.2,24109.6,23457.6,24064.2,9128453
2008-02-13,23989,24756.5,23914.7,24545.5,10390684
2008-02-14,24903,24951.3,24042,24159.8,8680558
2008-02-15,24114.4,24185.4,23649.6,23766.8,7740014
2008-02-18,23834.1,24325.3,23810,24277.2,2452537
2008-02-19,24344.1,24344.1,23698.8,24032,6790036
2008-02-20,23762.2,23940.3,23660.6,23877.4,3674954
2008-02-21,24030.1,24317.7,23871.5,23879,6016579
2008-02-22,23720.9,23933,23655.2,23789.8,2851682
2008-02-25,23926.8,23994.2,23559.8,23597.4,10747777
2008-02-26,23802.2,24011.6,23665.7,23739.9,4850758
2008-02-27,23909.2,24021.1,23664.7,23834.3,6138294
2008-02-28,23889.8,23945.2,23611.1,23692.5,3969269
2008-02-29,23632.4,23711.8,23142.6,23501.6,8048501
2008-03-03,23062.6,23173.1,22691.4,22796.3,7028878
2008-03-04,22866.4,22935.4,22368.9,22368.9,5218912
2008-03-05,22471.9,22907.6,22336.2,22907.6,4321950
2008-03-06,22900.5,22900.5,22301.2,22587.6,4079855
2008-03-07,22241.2,22333.2,21735.7,22234.7,9211995
2008-03-10,21943.4,22366.3,21705.7,21740.9,4684779
2008-03-11,21803.4,22413.9,21582.2,22413.9,9846022
2008-03-12,22705,22823.6,22226.8,22505.5,7194725
2008-03-13,21938.6,22089,21539.9,21975.2,6207129
2008-03-14,22062.8,22286.9,21623.1,21639,9219933
2008-03-17,21142,21359,20857.5,21073.2,7415894
2008-03-18,21373.3,21838.6,21353.9,21768.1,5953719
2008-03-19,22061.3,22217.4,21485.9,21588.7,14984956
2008-03-20,21249.7,21400.2,21018.7,21212.7,6588258
2008-03-21,21521.8,21561.8,21381.8,21534.8,3563810
2008-03-25,21925.1,22056.2,21846.8,21899.9,5365546
2008-03-26,21903.5,21978.2,21585.2,21752.6,5081040
2008-03-27,21796.3,22315.2,21783.4,22163.3,5281947
2008-03-28,22208.2,22394.4,22054.1,22239,3151793
2008-03-31,21999.6,22051.9,21351,21710.5,4653418
2008-04-01,21532.8,21991.2,21469.5,21982.2,11263784
2008-04-02,22287.8,22339.2,21943.3,22046.1,5117324
2008-04-03,22159.9,22159.9,21842.6,21984.1,3501383
2008-04-04,22090.5,22160.3,21929.6,21953.1,5374746
2008-04-07,22016.6,22401.6,21982.4,22144.6,5165032
2008-04-08,22045.1,22133.3,21923.8,22092.2,5012428
2008-04-09,22101.5,22357,22069,22239.4,3268680
2008-04-10,22187.8,22444.4,22006.4,22226.4,7172587
2008-04-11,22389.7,22483.3,22035.7,22126.7,9080730
2008-04-14,21870.2,22110.4,21813.7,21968.2,8577236
2008-04-15,22095.1,22169.8,21961.2,22023.1,3539399
2008-04-16,22140.3,22213.1,21844.9,21888.2,8213704
2008-04-17,22055.7,22064.2,21725.9,22027.2,4123938
2008-04-18,21989.1,22131.7,21887.1,22130.6,5343591
2008-04-21,22224.6,22269.4,21881.1,21906.3,5443903
2008-04-22,21936.1,22074.5,21871.9,22043.4,4064443
2008-04-23,22008.1,22177.2,21909.8,22141.6,3506250
2008-04-24,22235.8,22430.9,22049.6,22430.9,7344984
2008-04-25,22495,22813.6,22358,22676.6,5428391
2008-04-28,22712.5,22781.5,22612.9,22717.6,4204949
2008-04-29,22715.4,22803.8,22328.9,22328.9,3545344
2008-04-30,22419,22582.3,22213.5,22582.3,3047126
2008-05-05,22815.1,22999.6,22755.6,22882.7,3349506
2008-05-06,22886,23167.3,22836,23095.7,5974723
2008-05-07,23177.5,23350.4,23098.7,23187.9,5498954
2008-05-08,23051.1,23325.1,22947.4,23138.2,4427963
2008-05-09,23101.9,23119.5,22858.8,23119.5,4766385
2008-05-13,23258.8,23359.6,23210.9,23288.1,6897417
2008-05-14,23338.3,23507.8,23213.7,23507.8,5615131
2008-05-15,23449.5,23456.7,23120.2,23230.9,14360517
2008-05-16,23253.1,23257.8,22940,23150.7,13700927
2008-05-19,23111.8,23111.8,22740,22949.2,2274854
2008-05-20,22802.9,23023.2,22662.2,22715.6,3637718
2008-05-21,22605.6,22813.8,22573.9,22780.6,4221359
2008-05-22,22624.9,22802.2,22577.7,22752.1,3409855
2008-05-23,22779.9,22835.4,22461.6,22461.6,2468082
2008-05-26,22482.7,22482.7,22207.1,22208.5,2714989
2008-05-27,22333,22590.5,22231,22485.2,3507478
2008-05-28,22509.8,22738.2,22508.8,22738.2,4443686
2008-05-29,22829.7,22978.8,22717.4,22717.4,3593231
2008-05-30,22834.4,22958.4,22580.5,22580.5,4468524
2008-06-02,22732.5,22732.5,22390.3,22390.3,3061635
2008-06-03,22273.3,22474.8,22175.9,22459.5,3587375
2008-06-04,22440,22440,22082.8,22219,3810082
2008-06-05,22259.4,22352.7,22161.3,22296.4,3770190
2008-06-06,22390.3,22488.8,21945.7,21977.6,3630040
2008-06-09,21794.5,21895.3,21684.2,21854.3,3762819
2008-06-10,21724.5,21724.5,21342.4,21568.7,5716576
2008-06-11,21590.1,21666.3,21264.8,21283.5,3086755
2008-06-12,21237.8,21521.4,21113,21457.9,4171916
2008-06-13,21585.6,21810.8,21410.6,21810.8,7217358
2008-06-16,21925.8,21985.3,21484.2,21508.9,2880687
2008-06-17,21600.7,21694.7,21464.8,21464.8,3056490
2008-06-18,21524.9,21584.5,21328.9,21403,2992947
2008-06-19,21160.8,21304,21057.7,21157.1,5079550
2008-06-20,21271.8,21274.6,20322.8,20322.8,6724341
2008-06-23,20463.3,20654.6,20287.8,20472,4853079
2008-06-24,20393.7,20616.4,20150.8,20385.6,4772229
2008-06-25,20449.1,20656.5,20449.1,20548,3906995
2008-06-26,20539.8,20587.8,20272,20468.3,2989638
2008-06-27,20161,20457.8,20032.2,20343.4,5759908
2008-06-30,20334.4,20434.9,20225.7,20387.5,2812381
2008-07-01,20385.3,20436.8,20066.7,20111.4,9327206
2008-07-02,20315.6,20403.2,20151,20216.7,6044636
2008-07-03,20011.9,20091.8,19817.5,20091.8,5701399
2008-07-04,20062.1,20152.1,19870.3,19870.3,2640688
2008-07-07,20037,20125.2,19989.5,20125.1,3574068
2008-07-08,19646.2,20437.7,19527.8,20343.1,7092664
2008-07-09,20481.8,20875,20481.8,20819.8,8256144
2008-07-10,20595.4,20879.1,20534.5,20558.8,6479471
2008-07-11,20756.4,20839.8,20224.4,20352.6,5432828
2008-07-14,20472.2,20651.8,20265.6,20403.8,4920653
2008-07-15,20198.3,20565.9,20162.3,20282.2,6100575
2008-07-16,20499.4,20578,20109.3,20350,3115022
2008-07-17,20763.7,20964,20615.1,20822.9,4190614
2008-07-18,20796,21016.2,20667.8,20931.7,5395447
2008-07-21,20953.8,21129.2,20828.5,21118.4,3237375
2008-07-22,21042.2,21180.4,20923.6,21142.2,3074040
2008-07-23,21352.5,21654.1,21292.6,21625.5,7554316
2008-07-24,21666.2,21759.6,21464.2,21588.4,6554591
2008-07-25,21321.3,21674.3,21224.9,21627.6,3730455
2008-07-28,21536.5,21758,21418.2,21758,3778728
2008-07-29,21409.4,21884,21343.2,21776.1,3853603
2008-07-30,21974,22511.2,21894.9,22511.2,7661165
2008-07-31,22443.8,22443.8,22033.7,22209.1,6734958
2008-08-01,22069,22069,21682.2,21696.1,3593056
2008-08-04,21729.6,21739.8,21381.4,21381.4,1828202
2008-08-05,21385.3,21822.1,21326,21738.1,5392645
2008-08-06,21682.2,21892.9,21474,21506,8457826
2008-08-07,21465.9,21704.5,21197,21197,5878634
2008-08-08,21139.2,21246.2,20914.4,20969.6,5058407
2008-08-11,21125.8,21199.6,20919.3,20925.2,2812776
2008-08-12,20956.2,20996.7,20723.3,20755.4,2442855
2008-08-13,20802.2,20802.2,20227.1,20260.2,4182508
2008-08-14,20464.6,20721.1,20389.7,20721.1,5306196
2008-08-15,20831.7,20996.4,20795.8,20996.4,4526459
2008-08-18,20974.8,21123.6,20836.5,20899.5,1618679
2008-08-19,20700.7,20717.3,20255.7,20306.8,4721867
2008-08-21,20227.5,20368.6,20059.7,20114.4,4038919
2008-08-22,20206.2,20550.4,20199.3,20550.4,4163252
2008-08-25,20596.9,20596.9,20275.4,20315.2,2786196
2008-08-26,20052.7,20373.7,20003.4,20282.5,3245585
2008-08-27,20289.2,20403,20076.1,20200.5,4962044
2008-08-28,20234.2,20546.1,20152.4,20515.9,4364709
2008-08-29,20654.1,21007.2,20543.4,21007.2,7268661
2008-09-01,20848.7,20860.2,20618.5,20664.5,3211969
2008-09-02,20675.7,20796.5,20558.2,20714.3,3936065
2008-09-03,20552.8,20615.4,20265.4,20265.4,2584524
2008-09-04,20309.9,20472.2,20282.2,20332.8,4234153
2008-09-05,20098.2,20098.2,19536.8,19615.4,5967084
2008-09-08,20082.7,20237.1,20007.8,20119.9,3363356
2008-09-09,20056.8,20182.4,19875.5,20000.1,3533108
2008-09-10,19883.8,20040.8,19673.8,20040.8,3689837
2008-09-11,19868.1,19967.8,19463.8,19516.2,3583394
2008-09-12,19708.1,19858.7,19542.5,19632.7,6269807
2008-09-15,19175.7,19223.1,18705.8,19223.1,7234896
2008-09-16,18767.4,19063,18433.7,18602.1,7160926
2008-09-17,18877.5,18952.5,17876.3,17889.3,7620342
2008-09-18,17354.6,17689.6,17289.3,17464,9241204
2008-09-19,18409.5,19062.3,18326.3,19062.3,12453793
2008-09-22,19075.1,19088.3,18555.5,18860.7,6763000
2008-09-23,18628.4,18638,18227.1,18437.3,5444503
2008-09-24,18628.1,18701.6,18433.2,18579.2,3501319
2008-09-25,18628.4,19136.3,18384.9,19129.7,4821232
2008-09-26,18861.5,19403.5,18753.5,19403.5,5407877
2008-09-29,19270.8,19376.2,18713.8,18713.8,4245224
2008-09-30,17929.1,18906.9,17843.6,18868.9,13373890
2008-10-01,19055.4,19359.5,19036.2,19174.5,7642493
2008-10-02,19233.1,19526,18893,19002.4,3281523
2008-10-03,18902,19159.7,18766.2,19074.3,4153687
2008-10-06,18456.3,18741.7,17904.2,17991,5221320
2008-10-07,18187,18372.4,17357.5,17441.9,9679930
2008-10-08,16499,16878.7,15826,16164.6,15714852
2008-10-09,16609.2,16821.4,15014.5,15014.5,9027329
2008-10-10,14223.5,14926.5,13059.7,14577.5,21581056
2008-10-13,15345,16031.1,14885,15387.8,12662857
2008-10-14,16306.1,16582.1,16022.1,16437.1,12020362
2008-10-15,16127.4,16127.4,14460.5,14484.1,11399651
2008-10-16,13824.8,13953.9,13022.9,13239.4,16877700
2008-10-17,13899.3,13975.9,11693.2,12928.7,21201568
2008-10-20,13465.8,13530,12319,12681.2,10937179
2008-10-21,12732.6,12958.6,12145.9,12339.6,11337736
2008-10-22,12090.1,12128.5,11612.5,11916,17627220
2008-10-27,10856,11292.9,10597.1,10751.2,15156838
2008-10-28,11349.6,11745.5,11304.7,11744.8,10476806
2008-10-29,12609.2,13566.4,12529.2,13399,13287366
2008-10-30,14161.1,14197.7,13377.7,13684.2,15702559
2008-10-31,13540.5,13573.1,13241.3,13505.7,8562045
2008-11-03,13699.8,14195.6,13612,14195.6,6289947
2008-11-04,14258,14848.6,14144,14743.3,13288400
2008-11-05,14855,14855,13883.8,14399.6,14029095
2008-11-06,13560.3,13712.7,12994.5,13019.4,10052277
2008-11-07,13053.1,13285.7,12789.8,12988.8,8177934
2008-11-10,13250.3,13467.8,12721.2,13015.3,7960680
2008-11-11,12707.8,12707.8,12083.1,12216.3,8073793
2008-11-12,12354.2,12373.3,11775.4,11783,7666971
2008-11-13,11465.5,12152.6,11353.4,11845.2,11569824
2008-11-14,12343.2,12675.5,11867.1,11867.1,8312390
2008-11-17,12054.6,12217.4,11656.9,11772.4,6241380
2008-11-18,11626,11686.1,11307.9,11663.7,6427336
2008-11-19,11772.5,11776.2,11503.5,11524.7,3640595
2008-11-20,11070.8,11211.5,10750.5,10829.8,8424108
2008-11-21,11042.9,11193.3,10908.7,10908.7,6410431
2008-11-24,11275.2,11757.4,11126.2,11735.7,7042742
2008-11-25,11976.8,12097.8,11788.5,11981.3,8809203
2008-11-26,11797.1,11963.6,11732.8,11925,5268251
2008-11-27,12107.5,12252,12037.6,12177.6,9345956
2008-11-28,12201.2,12694.7,12201.2,12694.7,12012513
2008-12-01,12553.4,12781.4,12410,12442.3,12880601
2008-12-02,11952,12625.7,11917.2,12564.3,7533580
2008-12-03,12661.3,12798.4,12351.9,12544.1,8497074
2008-12-04,12619.9,12816.8,12480.1,12784.5,8944791
2008-12-05,12621.9,12725.5,12341.8,12443.9,4754215
2008-12-08,12830.2,12957.8,12549.8,12573.1,7484879
2008-12-09,12612.8,12824.8,12513.5,12799.2,8813127
2008-12-10,12796.1,12902.2,12632.6,12835.4,9030632
2008-12-11,12839.7,12839.7,12651.6,12681.9,6396371
2008-12-12,12392.3,12392.3,11981.5,11981.5,9898703
2008-12-15,12221.6,12251,11738.8,11792.4,5223555
2008-12-16,11942,11942,11545.4,11741,6531509
2008-12-17,12176.9,12615.6,12172.5,12615.6,7615866
2008-12-18,12799.9,13036,12427,12579.3,6336463
2008-12-19,12526.4,12838.3,12352.3,12664.5,9010723
2008-12-22,12647.9,12785,12439.2,12785,5008367
2008-12-23,12619.6,12745.4,12399.7,12405,5275842
2008-12-29,12333,12392.9,12165.2,12165.2,2289881
2008-12-30,12246,12348.3,12136.4,12286.4,3475625
2008-12-31,12367,12404.3,12186.9,12241.7,1919725
2009-01-05,12648.5,12818.7,12568.7,12818.7,4917051
2009-01-06,12760.6,13413.3,12747,13413.3,8355493
2009-01-07,13442.5,13506.4,12917.9,12976.8,11080940
2009-01-08,12741,13067.6,12694.9,13005,7425306
2009-01-09,13011.8,13049.4,12527.3,12538.8,7540737
2009-01-12,12490,12650.3,12404.2,12515.6,5101665
2009-01-13,12467.5,12663.1,12424.7,12540.3,8286883
2009-01-14,12632.3,12681.6,12351.9,12484.5,9654090
2009-01-15,12311.5,12386.6,11951.8,12096.2,11050843
2009-01-16,12201.2,12298,12077.4,12141.6,13433278
2009-01-19,12218.1,12248.5,11794.5,12017.9,4436471
2009-01-20,11889.2,12058.7,11692.1,11785,5326041
2009-01-21,11692.6,11871.2,11463,11842.6,7851512
2009-01-22,12049.8,12226.3,11514.9,11643.6,7658010
2009-01-23,11587,11670.4,11226,11670.4,10683047
2009-01-26,11597.6,11926.5,11500,11926.5,7283330
2009-01-27,11939.2,11997.8,11656.3,11658.4,6922217
2009-01-28,11837.4,12096.5,11751.3,11925.4,8413443
2009-01-29,12006.4,12040.7,11744.2,11744.2,7762788
2009-01-30,11662.9,11692.4,11466.2,11516.1,6049406
2009-02-02,11490.7,11755.7,11371.3,11735.8,4005039
2009-02-03,11756.8,11891,11645.5,11719,4227268
2009-02-04,11810.1,12015.9,11702.7,11890.7,4129073
2009-02-05,11807.7,11926,11691.3,11691.3,5813114
2009-02-06,11817.6,11956.3,11794.7,11824.2,5561370
2009-02-09,11864.6,12055.8,11802,12055.8,3538011
2009-02-10,12002.3,12044,11870.2,11927.8,5827048
2009-02-11,11702.2,11966.2,11679.1,11737.5,9302770
2009-02-12,11777.1,11860.2,11595.9,11760.7,5035016
2009-02-13,11836.4,11930.4,11789.1,11854.4,4705794
2009-02-16,11844,11866,11438,11438,3852755
2009-02-17,11322.5,11370.6,11043.8,11167.9,12407947
2009-02-18,11187.7,11187.7,10297.9,10353.4,19900180
2009-02-19,10401,10789.6,10384,10650.3,12557234
2009-02-20,10347.5,10439.4,9832.4,10380.5,11790321
2009-02-23,10488.7,10515.6,10101.6,10263.1,9322596
2009-02-24,10063.8,10351.4,9938.86,10316.6,10461078
2009-02-25,10530.1,10538,9736.75,9886.91,10945616
2009-02-26,9889.21,10388.9,9874.14,10388.9,8978560
2009-02-27,10360.4,10454.8,10151.3,10190.2,8359157
2009-03-02,10008,10346,9872.96,10346,8291176
2009-03-03,10257.6,10368.3,10174.3,10283,5195324
2009-03-04,10339.5,10372.6,10033.6,10033.6,6419346
2009-03-05,10065.4,10106.7,9489.43,9593.53,11662780
2009-03-06,9639.17,9881.02,9367.84,9880.37,11143367
2009-03-09,9950.58,10061.7,9855.75,10020.2,22078962
2009-03-10,10106.3,10210,9870.31,9870.31,10098410
2009-03-11,9972.95,9999.17,9706.61,9735.93,7646077
2009-03-12,9662,9662,9340,9461,11258149
2009-03-13,9776.68,9923.17,9675.21,9852.83,11368980
2009-03-16,9943.13,10298.7,9871.99,10298.7,10367562
2009-03-17,10183.3,10222.8,9896.88,9896.88,9085444
2009-03-18,10051.9,10089.8,9802.33,9897.28,8344538
2009-03-19,9940.56,10346.1,9917.7,10254.4,15159837
2009-03-20,10215.2,10719,10153.2,10719,18572680
2009-03-23,10506.2,10967.1,10484.3,10802.8,11709257
2009-03-24,11006.4,11249.6,10605.7,10680,16712133
2009-03-25,10670.9,11352.9,10549.9,11314.5,14826500
2009-03-26,11495.9,11662.2,11358.5,11568.3,9690452
2009-03-27,11551.8,11633.9,11052.8,11178.3,7409008
2009-03-30,10976.7,11440.8,10831.5,10893.4,9668846
2009-03-31,10873.9,11287.1,10873.9,11071.8,7979073
2009-04-01,11147.5,11296.3,10924,11161,5456157
2009-04-02,11482.7,11786.4,11441.2,11761.7,9642242
2009-04-03,11818.4,12116.4,11710,12056.1,12901251
2009-04-06,12130.6,12461.5,11921.2,12126.6,11470982
2009-04-07,12110.7,12111.4,11742,11987.7,6105914
2009-04-08,11705.6,12335.2,11649,12301.1,12178252
2009-04-09,12478,12900.7,12406.9,12806.1,15778027
2009-04-10,12839.9,13037.5,12467.5,12683,8117700
2009-04-14,12690,12909,12256,12303,12526017
2009-04-15,12225,12444,12104,12212,8957811
2009-04-16,12374,12593,12188,12593,8791480
2009-04-17,12686,12788,12582,12703,9196270
2009-04-20,12641,12641,12192,12323,9075244
2009-04-21,12286,12485,12060,12060,13271506
2009-04-22,12196,12467,12113,12467,11771872
2009-04-23,12525,12716,12406,12466,13131746
2009-04-24,12436,12565,12368,12483,18469208
2009-04-27,12416,12498,12124,12419,14349832
2009-04-28,12257,12387,12094,12365,11198891
2009-04-29,12470,12879,12470,12879,10544074
2009-04-30,13013,13152,12822,12872,13937132
2009-05-04,13115,13609,13086,13609,10024527
2009-05-05,13650,13918,13456,13739,19823837
2009-05-06,13621,13809,13520,13809,21370601
2009-05-07,13976.4,14316.2,13884.2,13894.2,16713282
2009-05-08,13894,14358,13894,14358,17583485
2009-05-11,14462,14500,14181,14360,8906048
2009-05-12,14215,14487,14112.4,14112.4,7427990
2009-05-13,14215.2,14240.8,13309.4,13592.9,14840038
2009-05-14,13424.1,13874.7,13317.1,13833.2,14165873
2009-05-15,13972.3,14216.2,13777.2,14118.5,6300679
2009-05-18,13934.5,14921.4,13849.5,14916.5,8220977
2009-05-19,15139.9,15310.2,14756.2,14983.1,12692662
2009-05-20,15493.1,15803.1,15410.1,15803.1,20508021
2009-05-21,15651.6,15651.6,15124.3,15218.4,9071002
2009-05-22,15120.8,15624.2,15120.8,15261.2,8982398
2009-05-25,15335.5,15685.5,15225.9,15609.3,5023892
2009-05-26,15570.8,15827.8,15321.5,15626.4,8367126
2009-05-27,15914.8,16176.2,15706.7,15706.7,14581397
2009-05-28,15502.8,15767,15439.9,15644.7,9181104
2009-05-29,15846.9,15900,14937,14937,8477008
2009-06-02,15573.9,15691,15446.5,15607.4,9965203
2009-06-03,15746,15756.7,15192.3,15192.3,8440498
2009-06-04,15277.9,15335.8,14967.3,15120,9302827
2009-06-05,15337.8,15777.8,15255.7,15636,13428836
2009-06-08,15435.3,15589.6,15283.5,15589.6,4930395
2009-06-09,15609.4,16062.6,15579.4,16062.6,6356466
2009-06-10,16261.2,16594.6,16261.2,16594.6,10772622
2009-06-11,16531.5,16671.1,16199,16333.4,9900655
2009-06-12,16403.9,16403.9,15985.1,16253.6,24510138
2009-06-15,16047.4,16048.8,15864.7,15888.7,9583947
2009-06-16,15719.5,15886.2,15549.9,15622.3,8223010
2009-06-17,15654.2,15728.1,15201,15275.2,8195396
2009-06-18,15295.6,15476.9,15089.9,15370,70686687
2009-06-19,15502.7,15518.9,15167.7,15167.7,8416962
2009-06-22,15213.3,15252.2,14722.1,14722.1,4904594
2009-06-23,14611.8,14907.9,14524.3,14846.5,7290998
2009-06-24,14969.1,15293.6,14881.4,15216.7,9170514
2009-06-25,15189.5,15416.3,15159.2,15208.1,12749033
2009-06-26,15433,15487.5,15306.3,15411.9,6683399
2009-06-29,15365.5,15782.8,15348.4,15782.8,3330143
2009-06-30,15894.4,16037.6,15316.2,15320.1,6446280
2009-07-01,15436.6,15561.4,15297.4,15426,4842314
2009-07-02,15382.5,15382.5,14947,15099.6,7543257
2009-07-03,15061.7,15072.4,14852,14860.7,2673925
2009-07-06,14804.7,14919.6,14657,14868.5,5555843
2009-07-07,14927.9,15040.8,14765.2,14768.5,5289832
2009-07-08,14611.9,14776.4,14315.1,14475.7,10553075
2009-07-09,14567.8,14772.4,14532.6,14586.8,12001020
2009-07-10,14762.7,14770.1,14301.8,14325.7,8556681
2009-07-13,14224.3,14813.7,14119,14813.7,7793983
2009-07-14,14966.2,15358.2,14854.4,15358.2,9495355
2009-07-15,15496.9,15940.9,15457.1,15940.9,5937477
2009-07-16,15927.4,16101.9,15673.3,15873.4,7731857
2009-07-17,15868.7,15972.2,15785,15937.7,3706773
2009-07-20,16072.6,16251.2,16022.3,16251.2,15416272
2009-07-21,16199.8,16488.5,16087.1,16434.6,9107617
2009-07-22,16382.3,16400.5,16016.7,16091.2,6688331
2009-07-23,16170.2,16562.5,16103.1,16536.9,7734463
2009-07-24,16460.7,16688.2,16384.7,16601.2,8011030
2009-07-27,16685.5,16922.6,16575.7,16871.6,7811221
2009-07-28,16854.9,16972.7,16411.8,16481.4,10765977
2009-07-29,16277.2,16594.3,16190.2,16487.9,6253721
2009-07-30,16623.3,17122.1,16553,17122.1,6739627
2009-07-31,17090.5,17337.1,16906,17280.1,15056175
2009-08-03,17318.7,17880.6,17306.2,17880.6,11614940
2009-08-04,17917.9,18025.2,17490.3,17688.2,9233827
2009-08-05,17601.7,17934.8,17441.1,17603.3,12038973
2009-08-06,17641.1,17932.3,17550.8,17851,9885265
2009-08-07,17692.3,17820.2,17502.4,17820.2,9735312
2009-08-10,17900.6,18475.1,17874.8,18475.1,9780167
2009-08-11,18480.2,18641.7,17742.7,17742.7,15752555
2009-08-12,17606.3,18209.1,17515,18071.8,10181354
2009-08-13,18442.4,18617.8,18209.2,18520.5,11753172
2009-08-14,18535.4,18597.8,17903.8,18071.4,8159019
2009-08-17,17719.4,17892,17425.7,17613.4,8345771
2009-08-18,17827.8,18141,17742.6,18060,6888342
2009-08-19,17872.4,18213.6,17866.8,18213.6,4634840
2009-08-24,18987.5,19416.7,18807.9,19416.7,11577499
2009-08-25,19161.1,19937.3,19122.3,19882.2,10193801
2009-08-26,19701.4,20174.5,19387.6,19539.2,10761437
2009-08-27,19410.4,19650,19003.6,19037.6,7665544
2009-08-28,19396.2,19822.1,19234.7,19363.9,9755724
2009-08-31,19244.1,19393.1,19020.3,19389.9,7569513
2009-09-01,19479,19618,19103.8,19195.1,10052637
2009-09-02,18915.8,19005.9,18349.4,18349.4,7117920
2009-09-03,18725.8,18821.3,18490.1,18821.3,4703622
2009-09-04,18846.7,19088.6,18825.1,18868.4,4240139
2009-09-07,19026.2,19342,19024,19280.4,2954924
2009-09-08,19405.8,19484.1,19299.9,19323.8,6262722
2009-09-09,19230.5,19291.4,18958.5,19018,7518141
2009-09-10,19297.4,19411.9,18919.2,19033,8625434
2009-09-11,19192.6,19429.4,19132.6,19306.6,6623324
2009-09-14,19138.2,19298,19049,19223.9,4488657
2009-09-15,19359.2,19575.6,19348.4,19497.2,8485164
2009-09-16,19716.8,20217.4,19716.8,20217.4,8404381
2009-09-17,20507.2,20728.5,20294.9,20651,10752443
2009-09-18,20363.9,20733.3,20348.6,20729.1,5621265
2009-09-21,20643.7,20703.4,20302.9,20343.9,3704317
2009-09-22,20523,20745.8,20446.1,20650,5810264
2009-09-23,20710.2,20865.3,20561.4,20865.3,5644480
2009-09-24,20610.1,20890.7,20498.6,20795.6,10759847
2009-09-25,20661,20725.5,20197.8,20327.4,4763244
2009-09-28,20297.5,20578.3,20049.6,20578.3,5260288
2009-09-29,20744.9,20745.4,20325.9,20325.9,6259857
2009-09-30,20474.5,20653.7,20153.1,20226.3,7206275
2009-10-01,20321.8,20430.5,20185.1,20317,5804319
2009-10-02,19903.7,20040.1,19677.4,19956.3,7596658
2009-10-05,20050.7,20070.9,19669,19784.5,2972590
2009-10-06,19928.4,20288.5,19913.4,20286,6047809
2009-10-07,20297.1,20425,19940.7,20048.7,6338971
2009-10-08,20281.1,20294.6,20016.9,20078.2,4482872
2009-10-09,20118.6,20156.3,19936.8,20028.8,2981286
2009-10-12,20077.5,20548.5,20077.5,20548.5,5543566
2009-10-13,20608.3,20901.2,20607.8,20803.9,6952933
2009-10-14,21004,21443.2,21004,21365.8,9887410
2009-10-15,21525.4,21664,21032.4,21268.9,7215991
2009-10-16,21296.3,21491.8,20939.8,21138,4532259
2009-10-19,20930.9,21404.3,20930.9,21404.3,8166378
2009-10-20,21612.9,21651.3,21370.9,21474.5,4618906
2009-10-21,21500.9,21578.4,21273.6,21391.1,3703734
2009-10-22,21243.2,21303.1,21100.7,21303.1,3012830
2009-10-26,21524.8,21716.8,21393.9,21560.8,3074149
2009-10-27,21321.1,21475.8,20856.7,21017.6,7505491
2009-10-28,21063.8,21074.8,20278.1,20278.1,11564542
2009-10-29,20171.7,21018.8,19926.1,20898.7,10167008
2009-10-30,21024.8,21186.5,20534.3,20572.7,7150828
2009-11-02,20141.3,20288.1,19947.9,20288.1,16219560
2009-11-03,20172.7,20172.7,19634.1,19676.5,9940862
2009-11-04,19938,20459.9,19927.4,20288.4,18342373
2009-11-05,19963.8,20536.8,19963.8,20465.8,9054222
2009-11-06,20541.4,20677.7,20047.2,20076.3,7140289
2009-11-09,20471.8,20806.9,20430.4,20781,6663255
2009-11-10,21022.5,21087.3,20781.3,21029.1,7026394
2009-11-11,21089.9,21612.6,21089.9,21612.6,8181108
2009-11-12,21415.8,21539.7,21258.4,21539.7,6955176
2009-11-13,21266.3,21335.7,21098.2,21120.5,10206966
2009-11-16,21461.4,21492.8,21254.2,21254.2,11575569
2009-11-17,21282.4,21340.3,21007.2,21115.5,2917334
2009-11-18,21160.6,21402.3,21029.2,21309.6,31272720
2009-11-19,21095.4,21158.9,20587.4,20587.4,26512484
2009-11-20,20649.8,20783.5,20375.9,20649.5,12283343
2009-11-23,20936.1,21275.4,20917.5,21182.6,10254927
2009-11-24,21102.8,21207.6,20965.8,21122.9,11941946
2009-11-25,21236.4,21323.2,20674.1,20674.1,7722641
2009-11-26,20604.4,20614.5,20160.9,20160.9,7691044
2009-11-27,19673.4,20417.9,19662,20266.9,9828392
2009-11-30,20553,20806.9,20389.4,20806.9,7569889
2009-12-01,20853.3,21079.9,20817.1,20904.8,5412237
2009-12-02,20982.8,21094.2,20852.2,20913.5,4515253
2009-12-03,21178.3,21191.3,20913.1,20982.7,4954692
2009-12-04,20898.8,21226.2,20804.7,21226.1,5241394
2009-12-07,21148.3,21204.3,20954.7,21204.3,2711986
2009-12-08,21084.7,21093.9,20535.4,20535.4,6033893
2009-12-09,20485.6,20755,20360.1,20360.1,7378940
2009-12-10,20567.1,20641.3,20462.6,20551.6,4252212
2009-12-11,20639.2,20939.6,20639.2,20939.6,3760961
2009-12-14,21067.8,21104.9,20930.1,21054.4,3636128
2009-12-15,21047.2,21047.2,20576,20655.5,12461146
2009-12-16,20659.7,20832.7,20576.9,20723.8,9167577
2009-12-17,20665.2,20723.5,20555,20643.8,5107080
2009-12-18,20844,20880,20385.4,20385.4,10696357
2009-12-21,20502.4,20649.7,20401.1,20565.9,5080076
2009-12-22,20622.1,20735.2,20608.8,20735.2,2609159
2009-12-23,20767.8,20769.4,20642.9,20714.3,2933504
2009-12-28,20788.4,20942.5,20747.8,20942.5,2891345
2009-12-29,21066.5,21570.3,20994.6,21570.3,4418722
2009-12-30,21400.8,21520.5,21231.8,21427.5,2906681
2009-12-31,21435.3,21446,21152.2,21227,2500655
2010-01-04,21196.2,21562.2,21196.2,21561.8,4870482
2010-01-05,21634.2,22145.4,21570,22043.6,9862065
2010-01-06,22012.9,22164.7,21786.8,22164.7,5741667
2010-01-07,22052.4,22173.2,21903.4,21961.2,7296030
2010-01-08,21979.6,22297.6,21979.6,22197.1,10203654
2010-01-11,22331.8,22973.8,22318,22962.5,8163726
2010-01-12,22985.8,22985.8,22471.5,22659.6,5772744
2010-01-13,22327.1,22848,22314.4,22735.3,7103001
2010-01-14,22954.8,23009.7,22803.2,22981.5,8154958
2010-01-15,22939.4,23001.6,22459.2,22510.2,10165400
2010-01-18,22579.9,22693.8,22539.9,22693.8,1815954
2010-01-19,22723.9,22853.9,22515.4,22784.5,4714940
2010-01-20,22753.9,22935.9,22510.6,22541.1,4732939
2010-01-21,22641.2,22743.7,22098.4,22127.3,6912910
2010-01-22,22002.5,22005.7,21514.4,21667.4,8143072
2010-01-25,21629.6,21901.8,21609.9,21880.9,4450059
2010-01-26,21608,21666,21336.9,21611.2,4687986
2010-01-27,21588.2,21588.2,21241.6,21404.1,2596681
2010-01-28,21748,21870.6,21550.3,21559.4,4240987
2010-01-29,21500.8,21831.5,21256.2,21831.5,3784598
2010-02-01,21628.9,21929.7,21550.2,21929.7,2681123
2010-02-02,21985,22052.1,21787.2,21858.2,2587833
2010-02-03,21981.7,22088.6,21811.6,21811.6,2954741
2010-02-04,21733,21733,20815.3,20815.3,11561037
2010-02-05,20519.7,20666.6,20113.9,20224.7,13124679
2010-02-08,20434.4,20687.9,20095.4,20300.1,9186224
2010-02-09,20497.5,20737.8,20489.8,20622.8,5375549
2010-02-10,20789.8,21027.4,20632.2,20660.1,5703583
2010-02-11,20968.6,20968.6,20524.1,20670.5,5830363
2010-02-12,20927.6,21008.4,20662.3,20733.4,5408077
2010-02-15,20707,20898.6,20673.8,20898.6,2262154
2010-02-16,20989.8,21207.8,20941.7,21207.8,5244479
2010-02-17,21366.3,21654,21366.3,21654,6210238
2010-02-18,21548.1,21548.1,21338.2,21374.7,6410916
2010-02-19,21130.5,21491.6,21049.1,21344.9,6253590
2010-02-22,21533.5,21622.1,21356.9,21481.3,4652870
2010-02-23,21475.4,21510.3,20712.6,20861.9,5986656
2010-02-24,20805,20928.1,20608.8,20623.7,4661078
2010-02-25,20613.9,20798,20414.2,20621.5,8288736
2010-02-26,20776.2,21267.8,20655.2,21267.8,9185510
2010-03-01,21333.8,21549.3,21264,21549.3,5494401
2010-03-02,21710.4,21721.1,21436.1,21630.7,6017091
2010-03-03,21602.8,21622.7,21286.9,21474.8,3670210
2010-03-04,21318.9,21659.9,21290.4,21579.9,4607723
2010-03-05,21755.4,22203.5,21644.9,22193.7,8420664
2010-03-08,22295.4,22641.7,22252.1,22360.9,8024582
2010-03-09,22330.2,22397.3,21990.5,22397.3,4517719
2010-03-10,22413.8,22852.6,22413.8,22852.6,7012725
2010-03-11,22751.2,22997.1,22659.9,22863.2,8356977
2010-03-12,22887.7,23467.3,22887.7,23210.2,13988086
2010-03-16,23223.7,23937,23174.5,23937,11561933
2010-03-17,24123.2,24254.7,23570.5,23780.7,15279821
2010-03-18,23582.5,24000,23475.2,24000,15117077
2010-03-19,24093.1,24205.5,23546.1,23546.1,13503281
2010-03-22,23479.4,23980.3,23331.9,23872.8,7203301
2010-03-23,23976.2,24268.7,23945.3,24113.6,10949303
2010-03-24,24331.7,24528.9,24102.1,24442.4,12257476
2010-03-25,24328.8,25047.5,24310.3,25047.5,9233640
2010-03-26,25001.1,25001.1,24426.4,24655.2,10463113
2010-03-29,24773.3,24915.4,24366.5,24399.8,8077990
2010-03-30,24730.5,24748.2,24243.6,24316.6,5903986
2010-03-31,24170.3,24305.8,23966.2,24245.6,7191323
2010-04-01,24397.2,24973.6,24397.2,24890.2,7602813
2010-04-02,24938.1,24988.9,24732.8,24987.7,3049657
2010-04-06,25130.3,25418.2,25065,25323,10548751
2010-04-07,25313.9,25469.8,25000.7,25307.3,9965863
2010-04-08,24939.1,24979.7,24469.3,24480.7,7692641
2010-04-09,24790.3,25358.6,24787.7,25153.7,5792135
2010-04-12,25453.1,25690.1,25123.3,25163.1,6208458
2010-04-13,25117.9,25123.6,24757.1,24893.9,4725281
2010-04-14,24957.3,25174.1,24907.7,25061.2,4972227
2010-04-15,25248.2,25300.8,24735.7,24913.7,5314831
2010-04-16,24796.5,24895.9,24572.6,24600.9,4511229
2010-04-19,24223.8,24223.8,23863.8,23863.8,11331687
2010-04-20,24252.4,24506.4,23797.6,23797.6,10566668
2010-04-21,24136.8,24240.1,23897.9,24042.2,4502776
2010-04-22,24120.1,24323.4,23927.4,23927.4,7046712
2010-04-23,24105.2,24613.2,23994.1,24469.6,6368871
2010-04-26,24748.8,25106.4,24748.8,24952.4,8642667
2010-04-27,24882.1,25010.4,24702.7,24891.7,9164875
2010-04-28,24283,24558.4,24172.7,24322,11116024
2010-04-29,24633.4,24738.1,24444.2,24725.6,3831630
2010-04-30,24991.9,24991.9,24588,24764.8,4126027
2010-05-03,24580.2,24677.3,24363.9,24550.5,3222816
2010-05-04,24706.8,24737.8,23688,23688,9367626
2010-05-05,23707.6,23780.9,23111.5,23207.6,12025645
2010-05-06,22971,23550.7,22888.3,22888.3,10960858
2010-05-07,22033.5,22746.8,21423.7,21423.7,16149804
2010-05-10,22794.6,23914.8,22794.6,23837,5742030
2010-05-11,23504.6,23760.8,22893.6,23254.3,10670264
2010-05-12,23203.2,23562.1,23073.9,23524.3,6376675
2010-05-13,23935.2,23964.7,23431.1,23712.1,6802330
2010-05-14,23574.5,23688.6,23192.7,23193.9,6266856
2010-05-17,22730.7,23100.1,22631.6,23100.1,6511806
2010-05-18,23242.9,23460,23178.6,23310.7,4408688
2010-05-19,23072.8,23072.8,22464.1,22595.3,8177031
2010-05-20,22734.4,22853.7,21795,21964.5,8266654
2010-05-21,21904.9,22023.6,21425.4,21681.3,10210361
2010-05-25,21172.2,21246,20664.7,20679.6,11356688
2010-05-26,21122.8,21330.1,20875.8,20875.8,9473591
2010-05-27,21291.2,21978.7,21219.8,21978.7,6019876
2010-05-28,22156.1,22382.7,21878.4,21938.5,5862068
2010-05-31,21974,22216.2,21848.4,22103.4,2605521
2010-06-01,21775,21840,21309.5,21761.1,6339568
2010-06-02,21561.2,22252.3,21464.9,22252.3,5005969
2010-06-03,22661.4,22900.5,21998.9,22023.8,9114228
2010-06-04,22039.9,22190.2,20179.8,21288.9,22637761
2010-06-07,20992.2,21192.5,20159.8,21192.5,15909419
2010-06-08,21418.2,21524.4,20804,21124.4,18688034
2010-06-09,21268,21360,20720.9,20915.1,10106207
2010-06-10,20800.8,21187.6,20564,21103.4,7095021
2010-06-11,21413.6,21439.8,20921.2,21277.4,5052589
2010-06-14,21353.5,21580,21313.9,21472.7,3468123
2010-06-15,21330.4,21538.2,21257.9,21456.2,2317033
2010-06-16,21757.5,21829.1,21351.3,21434.2,4403486
2010-06-17,21464,21702.2,21404.1,21413,5041382
2010-06-18,21661.4,21720.3,21371,21371,6740993
2010-06-21,21720.5,21956.8,21661.4,21929.9,5749692
2010-06-22,21641.4,22004.3,21635.9,21783.9,3896644
2010-06-23,21614.7,21688.6,21185.5,21479.3,4199879
2010-06-24,21500.3,21500.3,21167.9,21330,3014832
2010-06-25,21220.8,21308.5,20793.2,20843.8,5329658
2010-06-28,20814.8,21008.6,20618.2,20881.9,4333822
2010-06-29,20702.7,20702.7,20359.5,20646,6900312
2010-06-30,20514.8,21220,20514.8,21050.4,5946365
2010-07-01,20814.8,21314,20742.9,20835.9,7581404
2010-07-02,21091.8,21185.4,20997.8,21132.3,4227610
2010-07-05,21235,21238.8,21085,21085,1279395
2010-07-06,21112,21672.2,21111,21511.7,3889179
2010-07-07,21403,21661.1,21344.8,21661.1,4150668
2010-07-08,21952,22748.7,21901.5,22654.2,10122203
2010-07-09,22741.8,22768.7,22281.5,22593.7,3835373
2010-07-12,22314.9,22617.9,22314.9,22448.7,3994140
2010-07-13,22518.5,22867.5,22489.7,22651.2,4938859
2010-07-14,22824.5,22974.4,22645.8,22909.4,5847174
2010-07-15,22772.7,23046.6,22712.8,22838.2,5895932
2010-07-16,22918.3,22918.3,22369.4,22496.8,4020910
2010-07-19,21537.8,22082.3,21385.7,21843.4,7978188
2010-07-20,22023.3,22177.1,21690.8,21943.7,5004936
2010-07-21,22155.7,22345.1,22107.9,22303.1,4010493
2010-07-22,22177.2,22338.8,22020.8,22277.2,4804634
2010-07-23,22350.9,22385.7,21849.6,21942.9,5108522
2010-07-26,22036.2,22285.5,21944.8,22200.6,2659185
2010-07-27,22295.1,22741.3,22295.1,22660.1,8229246
2010-07-28,22748.9,22796.6,22508,22508,4005114
2010-07-29,22577.9,22755.9,22523.8,22681.4,2488319
2010-07-30,22643.8,22675.2,22200.3,22265.6,4091664
2010-08-02,22525.2,23182.9,22525.2,23153.8,5327946
2010-08-03,23302.7,23406.9,23046.6,23114.4,6202206
2010-08-04,23087.27,23399.61,22995.1,23399.61,4012255
2010-08-05,23362.82,23368.23,22865.87,22981.64,6939348
2010-08-06,23032.94,23120.38,22821.95,22899.45,3837438
2010-08-09,22949.09,23169.91,22927.08,23019.81,2427931
2010-08-10,22866.22,22931.2,22405.83,22538.53,3432270
2010-08-11,22241.29,22391.57,22114.09,22247.24,4607005
2010-08-12,22013.14,22344.63,22003.52,22263.94,4893949
2010-08-13,22448.07,22516.68,22025.23,22074.46,3215156
2010-08-16,22094.98,22308,22071.33,22275.49,1815765
2010-08-17,22460.27,22557.37,22314.83,22314.83,2264884
2010-08-18,22453.61,22467.26,22106.32,22160.2,2073903
2010-08-19,22247.91,22349.95,21909.14,21953.89,2187189
2010-08-23,21880.1,22098.81,21754.54,21917.47,3519819
2010-08-24,21783.65,21800.65,21477.97,21597.95,5410128
2010-08-25,21682.32,21885.13,21589.57,21743.62,6002029
2010-08-26,22114.07,22114.07,21746.1,21746.1,4572385
2010-08-27,21769.08,22024.37,21656.78,22024.37,3694769
2010-08-30,22074.97,22155.28,21969.12,21969.12,2359943
2010-08-31,21672.12,22561.54,21605.27,22561.54,5655103
2010-09-01,22462.09,23044.31,22455.08,23010.7,7685222
2010-09-02,23095.9,23095.9,22730.97,22857.7,3862696
2010-09-03,22786.27,23015.54,22725.55,22871.9,3676752
2010-09-06,22938.05,23176.15,22890.69,23176.15,2932951
2010-09-07,22989.53,23026.23,22779.28,22955.66,2476975
2010-09-08,22820.45,23372.66,22744.13,23372.66,5750113
2010-09-09,23310.71,23445.63,23193.55,23297.66,9036967
2010-09-10,23245.99,23364.09,22780.22,23045.71,4974722
2010-09-13,23343.93,23510.86,23232.2,23415.34,5375549
2010-09-14,23473.88,23531.67,23343.17,23473.36,6339439
2010-09-15,23562.07,23567.33,23220.82,23563.12,8612033
2010-09-16,23437.64,23537.15,23175.99,23175.99,12400665
2010-09-17,23205.81,23473.61,23098.22,23219.24,5874108
2010-09-20,23286.44,23330.12,22908.66,23055.39,3908195
2010-09-21,23128.53,23247.07,22801.73,22851.68,6621587
2010-09-22,22966.96,22966.96,22612.08,22807.82,4950882
2010-09-23,22866.55,22972.56,22611.33,22748.7,5256292
2010-09-24,22688.6,22850.1,22629.57,22850.1,3722722
2010-09-27,23044.26,23152.77,22863.37,22895.27,9145501
2010-09-28,22742.74,23041.03,22643.37,22917.28,6308023
2010-09-29,23133.62,23243.74,22818.43,22818.43,4129179
2010-09-30,22758.79,23239.93,22680.87,23239.93,6707505
2010-10-01,23217.49,23269.61,22921.77,23045.95,4428356
2010-10-04,23243.65,23243.65,22896.97,23079.97,2703171
2010-10-05,22940.56,23207.25,22891.47,23195.8,2649508
2010-10-06,23389.81,23512.43,23260.5,23385.19,6620287
2010-10-07,23431.65,23632.62,23360.97,23536.46,4224529
2010-10-08,23513.09,23575.33,23192.48,23416.53,3764910
2010-10-11,23562.24,23675.39,23461.76,23526.91,3611792
2010-10-12,23409,23494.94,23180.26,23405.97,4446749
2010-10-13,23479.66,23648.58,23419.35,23648.58,12710595
2010-10-14,23768.68,23866.36,23368.88,23499.09,11769876
2010-10-15,23431.95,23721.41,23375.08,23415.07,8219157
2010-10-18,23410.73,23493.8,23273.21,23407.53,8028615
2010-10-19,23489.52,23872.66,23394.21,23477.2,8841689
2010-10-20,23383.3,23646.48,23334.43,23628.15,5326362
2010-10-21,23681.43,23772.01,23444.08,23665.5,7402850
2010-10-22,23581.11,23606.19,23069.77,23230.91,6671953
2010-10-25,23483.01,23632.56,23330.62,23418.03,3960822
2010-10-26,23388.6,23444.73,23135.98,23261.5,2869496
2010-10-27,23123.36,23169.82,22937.89,23011.77,4608391
2010-10-28,23062.82,23261.03,23051.28,23102.43,2804748
2010-10-29,23076.89,23146.69,22855.24,23146.69,4016939
2010-11-02,23176.16,23214.43,23000.36,23153.66,6161432
2010-11-03,23269.69,23436.52,23075.06,23075.06,8725624
2010-11-04,23324.82,23552.53,23258.87,23326.41,9216471
2010-11-05,23485.71,23485.71,23175.95,23205.45,3324336
2010-11-08,23284.73,23289.53,23039.34,23127.36,2445574
2010-11-09,23271.88,23453.58,23178.2,23323.52,4159126
2010-11-10,23320.86,23320.86,22172.34,22225.42,8921542
2010-11-11,22374.16,22569.16,21694.18,21707.9,8326709
2010-11-12,21418.53,22175.92,21271.35,22126.41,6134378
2010-11-15,22276.97,22387.66,22025.35,22362.05,5835040
2010-11-16,22208.69,22274.75,21863.24,21940.67,5910377
2010-11-17,21962.26,22146.93,21699.58,22079.12,6438678
2010-11-18,22294.2,22570.23,22213.9,22570.23,6603318
2010-11-19,22660.57,22690.81,22345.09,22493.32,7366551
2010-11-22,22619.38,22702.66,22285.2,22285.2,5847234
2010-11-23,22201.89,22201.89,21797.28,21953.54,7370852
2010-11-24,21982.81,22027.35,21726.7,21992.72,11826616
2010-11-25,21986.72,22061.77,21277.37,21364.54,4764271
2010-11-26,21258.33,21258.33,20354.74,20763.54,13957604
2010-11-29,20943.8,21095.79,20146.5,20221.37,7426051
2010-11-30,20422.46,20809.53,20325.74,20639.64,8110718
2010-12-01,20953.55,21319.37,20844.94,21291.84,4597104
2010-12-02,21413.82,21643.94,21065.24,21065.24,5607420
2010-12-03,21207.52,21617.83,21140.32,21519.43,3635308
2010-12-06,21502.35,21621.32,21093.52,21370.03,4454131
2010-12-07,21324.59,21760.1,21306.31,21707.61,2782105
2010-12-08,21581.61,21848.29,21531.15,21763.33,2823106
2010-12-09,21959.34,22044.62,21574.75,21671.73,2850765
2010-12-10,21631.95,21659.44,21465.16,21465.16,2236798
2010-12-13,21590.13,21590.13,21350.59,21353.25,4480129
2010-12-14,21427.12,21450.23,21229.64,21378.57,6431033
2010-12-15,21339.47,21364.25,21161.28,21283.71,5173789
2010-12-16,21220.04,21237.8,21090.98,21215.78,4230756
2010-12-17,21202.7,21506.82,21186.57,21218.27,7882235
2010-12-20,21217.35,21350.01,21187.85,21237.46,4500013
2010-12-21,21348.15,21473,21148.37,21148.37,2939682
2010-12-22,21242.32,21527.74,21242.32,21527.74,4028261
2010-12-23,21548.53,21548.53,21297.54,21446.58,2071403
2010-12-27,21413.36,21516.06,21260.05,21516.06,6030664
2010-12-28,21468.58,21547.79,21431.16,21459.94,2920563
2010-12-29,21479.59,21495.46,21386.85,21453.6,2344244
2010-12-30,21382.95,21395.95,21245.36,21296.46,2385005
2010-12-31,21302.96,21443.7,21296.64,21327.07,1611816
2011-01-03,21407.49,21745.86,21355.37,21745.86,3167838
2011-01-04,21747.91,21961.55,21747.91,21945.9,3433123
2011-01-05,21803.04,22117.59,21723.83,22117.59,3402209
2011-01-06,22124.2,22451.8,22065.32,22446.78,6523821
2011-01-07,22319.68,22331.15,22141.83,22271.24,4070328
2011-01-10,22173.07,22177.5,21986.12,22153.63,3619061
2011-01-11,22137.75,22291.5,22111.76,22260.32,2665147
2011-01-12,22321.65,22606.18,22235.4,22483.65,5092342
2011-01-13,22536.4,22628.66,22373.3,22389.56,4039926
2011-01-14,22409.47,22477.68,22178.41,22262.05,2885112
2011-01-17,22251.73,22423.51,22204.74,22356.09,1796259
2011-01-18,22465.11,22879.44,22465.11,22840.49,6871816
2011-01-19,22954.33,23111.59,22895.8,22895.8,6464118
2011-01-20,22782.49,23040.61,22733.67,22733.67,9613095
2011-01-21,22751.7,23065.72,22662.9,22972.18,14532948
2011-01-24,22973.1,23067.96,22915.72,22984.6,3670489
2011-01-25,23135.64,23192.62,22782.3,22790.97,4617209
2011-01-26,22873.85,23269.44,22835.63,23148.98,4711941
2011-01-27,23170.63,23259.81,23092.11,23246.88,6608417
2011-01-28,23192.33,23208.99,22850.01,22850.01,3634047
2011-01-31,22743.18,22828.39,22498.86,22709.35,3949032
2011-02-01,22825.66,23214.32,22814.98,23086.45,4294166
2011-02-02,23222.94,23384.7,22997.74,23099.44,12416728
2011-02-03,23155.31,23223,22889.79,22945.21,3062389
2011-02-04,23096.22,23456.25,23059.08,23263.12,5316338
2011-02-07,23397.26,23610.28,23358.88,23541.92,4222676
2011-02-08,23546.69,23599.87,22925.15,23032.94,4886887
2011-02-09,22857.13,23003.09,22493,22623.24,5029200
2011-02-10,22600.32,22600.32,22057.79,22083.99,6338929
2011-02-11,22117.72,22369.95,22062.15,22369.95,3302476
2011-02-14,22638.09,22725.54,22411.02,22551.97,3735241
2011-02-15,22439.41,22580.41,22270.23,22372.47,2733193
2011-02-16,22449.65,22586.14,22329.37,22529.86,4211684
2011-02-17,22709.09,22721.98,22448.1,22573.77,3447095
2011-02-18,22623.47,22681.67,22473.62,22513.74,4791373
2011-02-21,22548.1,22601.71,22324.78,22363.85,2007649
2011-02-22,22156.5,22641.42,22109.7,22573.15,5665706
2011-02-23,22489.84,22604.86,22284.87,22352.78,2292311
2011-02-24,22197.39,22594.87,22028.99,22537.64,7975551
2011-02-25,22694.08,23095.77,22561.35,23046.76,3796674
2011-02-28,23103.37,23291.9,23063.87,23155.5,4290951
2011-03-01,23308.07,23315.74,22622.07,22737.16,5915974
2011-03-02,22612.18,22704.36,22379.89,22626.71,5267238
2011-03-03,22719.19,22890.31,22509.14,22825.94,6589623
2011-03-04,22857.93,23126.82,22783.9,22935.89,5367497
2011-03-07,22914.73,23029.09,22818.76,22941.41,2023022
2011-03-08,22972.16,22985.22,22553.87,22633.25,3564630
2011-03-09,22729.83,22734.59,22288.65,22288.65,2888193
2011-03-10,22243.26,22243.26,22002.01,22098.12,4042453
2011-03-11,21868.55,22239.37,21863.2,22239.37,3364333
2011-03-16,21986.89,22231.39,21808.59,21900.39,5451041
2011-03-17,21984.29,22324.95,21786.82,22280.31,3584920
2011-03-18,22448.22,22524.03,22161.16,22161.16,4282727
2011-03-21,22447.63,22662.35,22408.89,22554.46,9207065
2011-03-22,22567.47,22674.15,22485.02,22532.92,3702805
2011-03-23,22456.33,22604.16,22140.84,22422.25,2065087
2011-03-24,22471.72,22840.88,22356.28,22840.88,6465097
2011-03-25,22907.38,23052.63,22809.78,23030.38,4616910
2011-03-28,22938.48,22996.41,22741.31,22850.17,2700733
2011-03-29,22827.3,22859.4,22614,22750.58,4251487
2011-03-30,22841.31,23086.2,22839.5,23035.71,8356372
2011-03-31,22969.42,23139.4,22945.77,23059.77,4375248
2011-04-01,23077.96,23632.05,23056.66,23632.05,4022566
2011-04-04,23599.15,23698.07,23480.92,23553.14,4531053
2011-04-05,23521.21,23663.84,23452.05,23593.31,4723448
2011-04-06,23652.85,24369.64,23652.85,24336.56,13111408
2011-04-07,24310.13,24530.59,24079.66,24451.38,13314115
2011-04-08,24434.73,24517.69,24325.24,24432.5,16933384
2011-04-11,24439.3,24531.44,24262.13,24375.53,13533706
2011-04-12,24078.22,24186.34,23711.39,23747.19,7957639
2011-04-13,23845.22,24029.58,23831.7,23885.5,6625824
2011-04-14,23873.1,24090.13,23695.73,23766.05,7120760
2011-04-15,23847.7,24193.64,23822.87,24193.64,17019431
2011-04-18,24141.71,24216.94,23263.3,23285.05,16086398
2011-04-19,23485.38,23815.81,23323.12,23600.7,10919038
2011-04-20,23919.98,24070.08,23836.81,23989.53,11940771
2011-04-21,24112.5,24244.53,23994.34,24089.61,5644838
2011-04-22,24072.56,24085.98,23935.66,23964.46,1330537
2011-04-26,23931.93,24165.83,23891.46,24165.83,3804303
2011-04-27,24197.54,24388.14,23853.69,24111.03,7468916
2011-04-28,24298.62,24352.01,24031.29,24277.27,8247548
2011-04-29,24156.38,24200.74,24031.97,24161.56,6817939
2011-05-02,24263.39,24282.97,24131.85,24272.08,19094819
2011-05-03,24182.11,24182.11,23785.34,23794.72,19959412
2011-05-04,23720.42,23847.13,23488.25,23653.09,5422941
2011-05-05,23676.83,23802.16,23446.7,23670.8,10348177
2011-05-06,23513.24,23848.31,23409,23712.37,3908212
2011-05-09,23781.86,23813.35,23500.91,23614.21,3129380
2011-05-10,23647.37,23827.5,23617.27,23783.3,2822082
2011-05-11,23791.72,23849.62,23565.88,23627.56,2993495
2011-05-12,23407.3,23423.46,23091.82,23366.92,5522101
2011-05-13,23401.3,23492.89,23282.42,23337.5,4063785
2011-05-16,23263.76,23386.54,23041.48,23147.84,3423879
2011-05-17,23157.76,23204.23,22979.54,22979.54,2995132
2011-05-18,23113.57,23229.73,23036.98,23058.16,5678982
2011-05-19,23180.4,23222.94,22797.21,22835.24,7670925
2011-05-20,22814.01,22961.84,22624.5,22624.5,4253267
2011-05-23,22428.17,22463.57,22123.21,22463.57,8032439
2011-05-24,22514.72,23087.39,22514.72,23061.29,5762024
2011-05-25,22776.04,23038.15,22656.02,22779.23,6042922
2011-05-26,23020.62,23131.12,22867.24,22867.24,3123579
2011-05-27,22941.08,23058.85,22773.11,23058.85,2235113
2011-05-30,22908.48,22930.5,22663.91,22786.92,1868664
2011-05-31,22856.88,23376.19,22785.02,23376.19,6322747
2011-06-01,23400.94,23414.08,23193.69,23298.34,3123095
2011-06-02,23084.95,23405.35,23058.65,23374.98,3270690
2011-06-03,23383.36,23472.48,22841.21,23076.01,2605001
2011-06-06,23109.1,23148.93,22943.36,23036.76,1257440
2011-06-07,23018.74,23269.57,23018.74,23162.93,3257905
2011-06-08,23069.25,23219.62,22942.15,23195.04,3284254
2011-06-09,23206.36,23294.5,23067.62,23213.21,6331931
2011-06-10,23222.47,23251.5,22939.55,23002.59,4885263
2011-06-14,23076.94,23192.27,23016.07,23146.33,3090034
2011-06-15,23106.31,23106.31,22712.79,22823.59,3321362
2011-06-16,22607.54,22746.67,22546.86,22674.66,3668981
2011-06-17,22664.42,22797.46,22510.37,22701.93,4252213
2011-06-20,22612.52,22641.63,22401.75,22488.08,2944423
2011-06-21,22578.9,22656.42,22346.27,22482.63,5418889
2011-06-22,22568.71,22596.87,22448.16,22539.17,3937829
2011-06-23,22497.38,22497.38,22051.87,22304.4,3527196
2011-06-24,22391.27,22565.87,22308.56,22378.79,2531868
2011-06-27,22280.86,22502.55,22232.89,22484.6,2539608
2011-06-28,22497.8,22697.58,22476.1,22610.62,3083330
2011-06-29,22691.65,22862.87,22586.91,22701.75,3903986
2011-06-30,22769.86,22798.91,22540.97,22693.74,4143454
2011-07-01,22699.9,22830.37,22439.83,22830.37,2611017
2011-07-04,22776.08,22940.07,22632.55,22632.55,1867459
2011-07-05,22460.68,22576.68,22314.64,22376.82,2859285
2011-07-06,22381.36,22569.56,22048.97,22115.37,2767365
2011-07-07,22216.61,22491.26,22143.62,22484.43,4179905
2011-07-08,22560.89,22615.25,22185.21,22314.15,3372300
2011-07-11,22176.52,22243.57,21815.8,21815.8,3126390
2011-07-12,21749.97,21897.59,21392.18,21768.76,6429383
2011-07-13,21947.87,22276.1,21855.88,22276.1,4291067
2011-07-14,22172.41,22285.21,22080.92,22153.01,4858012
2011-07-15,22149.69,22149.69,21811.69,22089.12,8658293
2011-07-18,21893.84,21946.12,21234.09,21277.43,4728411
2011-07-19,21460.1,21605.08,21296.65,21353.6,6022755
2011-07-20,21550.36,21621.95,21393.33,21503.95,5264113
2011-07-21,21587.91,21973.67,21362.04,21927.69,3484503
2011-07-22,22102.14,22131.65,21676.6,21890.7,2975255
2011-07-25,21468.95,21869.36,21444.62,21869.36,2000481
2011-07-26,21914.4,22000.42,21684.7,21724.7,2289217
2011-07-27,21708.55,21752.91,21387.93,21418.71,3056593
2011-07-28,21328.18,21466.4,21203.85,21322.5,1752200
2011-07-29,21233.34,21617.93,21006.09,21617.93,2456124
2011-08-01,21714.83,21752.12,21078.89,21133.02,2527081
2011-08-02,21008.12,21045.42,20780.1,20811.31,4114670
2011-08-03,20427.88,20768.67,20228.55,20527.3,6923907
2011-08-04,20580.42,20669.75,19831.74,20067.15,5709214
2011-08-05,19137.76,19745.31,19117.86,19733.14,7744735
2011-08-08,19183.07,19706.65,19043.65,19112.42,6971185
2011-08-09,19154.42,19384.42,18000.26,18638.62,10184544
2011-08-10,18975.39,19159.58,17063.51,17381.28,9832966
2011-08-11,17555.58,17961.44,16724.3,17746.91,9186332
2011-08-12,17694.63,18250.94,17535.7,18032.49,5316560
2011-08-15,18385.87,18948.31,18346.07,18840.19,4637858
2011-08-16,18777.97,18783.81,18102.44,18321.89,4837020
2011-08-17,18363.49,18794.06,18052.78,18630.97,3259960
2011-08-18,18403.63,18608.54,17840.85,18103.6,4710459
2011-08-19,17923.01,17987.32,17342.06,17780.92,5192343
2011-08-22,17695.27,18537.09,17630.41,18105.79,3149830
2011-08-23,18348.5,18643.69,18005.97,18133.58,4682058
2011-08-24,18345.48,18351.28,18000.67,18000.67,2485213
2011-08-25,18267.66,18327.5,17635.45,17772.67,3616658
2011-08-26,17756.52,17909.31,17355.15,17839.86,1859035
2011-08-29,18019.37,18532.42,18006.76,18315.83,3031823
2011-08-30,18525.09,18561.14,18091.21,18091.21,5726150
2011-08-31,18258.4,18471.25,18005.1,18471.25,5829201
2011-09-01,18501.1,18513.27,17967.93,18264.8,3622176
2011-09-02,18117.38,18317.39,18044.33,18233.03,4286796
2011-09-05,18194.56,18194.56,17533.79,17679.52,3573051
2011-09-06,17678.61,18140.34,17455.89,17846.91,4794780
2011-09-07,18076.43,18501.75,17999.45,18486.05,3908981
2011-09-08,18531.11,18531.11,18010.99,18166.97,4572797
2011-09-09,18102.93,18119.78,16644.17,17041.97,9616049
2011-09-12,16791.33,16791.33,16353.87,16540.74,2290682
2011-09-13,16631.26,16869.38,16172.35,16489.35,7169605
2011-09-14,16500.59,16802.55,16398.16,16629.75,565025
2011-09-15,16680.85,16867.34,16583.1,16798.21,4155124
2011-09-16,16941.52,16968.34,16579.63,16779.45,4533112
2011-09-19,16482.61,16529.64,16240.56,16294.6,2709082
2011-09-20,16281.78,16430.61,16167.09,16331.21,3845626
2011-09-21,16444.27,16514.79,16077.54,16115.36,10050292
2011-09-22,15711.32,15797.36,15119.29,15152.54,6771545
2011-09-23,15297.67,15465.66,14864.67,14940.77,7328458
2011-09-26,14836.9,15178.3,14623.23,14929.76,5643772
2011-09-27,15330.96,15678.09,15257.93,15600.68,7661887
2011-09-28,15502.45,15723.11,15299.11,15612.52,6085177
2011-09-29,15632.99,15915.7,15553.43,15806.19,9219087
2011-09-30,15764.09,15792.17,15450.43,15775.1,6400481
2011-10-03,15432.45,15662.61,15378.11,15509.68,3151874
2011-10-04,15366.74,15574.59,15137.66,15574.59,5184040
2011-10-05,15884.99,16496.2,15748.87,16457.64,5047081
2011-10-06,16520.28,16847.04,16520.28,16710.47,6039704
2011-10-07,16836.86,16908.21,16251.34,16289.14,4087277
2011-10-10,16486.08,16815.58,16163.68,16815.58,4507569
2011-10-11,16942.22,17069.64,16795.13,17012.74,4582760
2011-10-12,16974.74,17423.17,16882.89,17311.68,5651369
2011-10-13,17286.53,17641.36,17198.98,17247.09,5293027
2011-10-14,17356.8,17448.83,17193.03,17448.83,3367269
2011-10-17,17697.65,17961.31,17272.06,17456.33,6254974
2011-10-18,17209.34,17437.75,16993.4,17386.69,4073164
2011-10-19,17577.1,17667.08,17424.36,17461.5,4229231
2011-10-20,17304.93,17390.7,17105.39,17105.39,2470687
2011-10-21,17168.8,17426.3,17078.35,17423.33,3215561
2011-10-24,17661.04,17919.9,17592.63,17766.22,4509116
2011-10-25,17724.81,18081.64,17695.15,17838.28,3711238
2011-10-26,17783.43,17981.57,17229.18,17364.63,3913993
2011-10-27,17816.9,18070.65,17639.06,18027.95,7994076
2011-10-28,18123.01,18209.44,17600.07,17600.07,6680690
2011-11-02,17107.37,17279.04,16653.95,16865.49,10511587
2011-11-03,16672.54,16851.32,16445.86,16700.16,6785368
2011-11-04,16905.62,17047.85,16701.32,16782.53,4706477
2011-11-07,16751.09,16776.97,16489.31,16489.31,3175117
2011-11-08,16594.94,16861.45,16556.05,16672.53,4392409
2011-11-09,16732.55,16845.21,16033.81,16195.62,7376838
2011-11-10,15930.45,16508.42,15849.86,16216.33,8642743
2011-11-11,16414.23,16934.27,16266.9,16931.5,3900293
2011-11-14,16757.62,16884.58,16390.8,16452.8,6288197
2011-11-15,16408.89,16612.07,16244.52,16556.94,5040884
2011-11-16,16551.72,16809.02,16477.46,16730.09,4924356
2011-11-17,16708.81,17509.64,16649.18,17370.26,6648665
2011-11-18,17307.52,17437.11,17001.94,17030.14,6963880
2011-11-21,16937.44,17003.8,16736.05,16789.81,5461967
2011-11-22,16980.75,17149.15,16786.94,16921.53,5080169
2011-11-23,16712.8,16979.37,16708.6,16979.37,5361535
2011-11-24,16977.2,17117.05,16884.21,16973.5,3902140
2011-11-25,16441.74,16626.6,16154.2,16454.24,7797597
2011-11-28,16530.12,16817.87,16491.77,16817.87,4361871
2011-11-29,16855.71,16957.24,16743.87,16937.53,6402645
2011-11-30,16884.07,17634.68,16773.34,17634.68,7640087
2011-12-01,17580.27,17650.72,17108.91,17148.48,5251263
2011-12-02,17311.5,17541.71,17245.11,17447.64,5922493
2011-12-05,17475.26,17923.54,17475.26,17745.74,4113653
2011-12-06,17606.56,17694.22,17279.97,17372.45,4117510
2011-12-07,17532.21,17545.97,17137.78,17209.27,5433639
2011-12-08,17224.36,17548.21,16890.66,16890.66,6361794
2011-12-09,16754.39,17148.26,16754.39,17036.03,6760455
2011-12-12,16963.9,17152.93,16851.15,17121.96,4962792
2011-12-13,17129.16,17143.88,16867.89,16924.89,3240115
2011-12-14,16886.33,16961.62,16751.87,16774.82,3763883
2011-12-15,16845.12,17096.44,16707.95,17024.43,5404573
2011-12-16,17129.78,17467.14,16993.14,17061.48,8751291
2011-12-19,17234.74,17525.97,17234.74,17519.07,3306150
2011-12-20,17387.31,17778.92,17350.43,17650.43,3974582
2011-12-21,17769.6,17870.14,17483.56,17603.35,5895559
2011-12-22,17296.11,17462.51,17180.26,17462.51,5423735
2011-12-23,17540.43,17611.35,17473.48,17504.54,2574979
2011-12-27,17506.17,17533.31,17296.33,17350.79,1674989
2011-12-28,17219.62,17247.16,17093.39,17175.01,1418608
2011-12-29,17172.98,17275.52,17149.14,17275.52,1142999
2011-12-30,17246.16,17266.78,16821.92,16974.24,2403606
2012-01-02,16980.59,17151.02,16970.31,17139.97,904697
2012-01-03,17172.76,17217.17,16709.92,16989.98,4777902
2012-01-04,16970.05,17067.7,16554.18,16574.58,7540969
2012-01-05,16501.59,16517.18,15946.72,16225.09,10559116
2012-01-06,16384.72,16506.69,16107.72,16107.72,8470826
2012-01-09,16276.76,16668.12,16250,16668.12,6096030
2012-01-10,16745.49,17151.45,16729.65,17068.69,7005579
2012-01-11,17058.52,17123.07,16739.43,16759.52,5547820
2012-01-12,16781.98,17111.08,16765.83,17030.52,4647174
2012-01-13,17096.12,17350.24,16988.76,17350.24,7281903
2012-01-16,17186.35,17368.39,17137.05,17368.39,2443635
2012-01-17,17472.78,17683.42,17457.84,17612.85,4445374
2012-01-18,17704.34,18150.3,17646.1,18150.3,6670157
2012-01-19,18171.71,18561.4,17994.25,18500.01,9838166
2012-01-20,18522.1,18850.62,18413.01,18850.62,8959630
2012-01-23,18819.32,19027.8,18722.55,19018.87,5865039
2012-01-24,18924.6,18959.88,18587.21,18849.68,4966867
2012-01-25,18939.55,18946.84,18611.39,18660.85,4411446
2012-01-26,18733.7,19369.31,18693.07,19141.28,11028205
2012-01-27,19082.41,19385.12,18988.84,19286.15,10212638
2012-01-30,19095.43,19173.87,18845.07,19072.77,5287920
2012-01-31,19198.82,19386.59,18891.07,18891.07,7602896
2012-02-01,18965.51,19148.56,18921,19148.56,4191273
2012-02-02,19235.35,19521.73,19200.13,19521.73,3610696
2012-02-03,19458.21,19706.19,19292.59,19665.68,3388778
2012-02-06,19641.18,19907.64,19557.15,19900.88,2571339
2012-02-07,19951.83,19996.26,19473.1,19655.69,4396760
2012-02-08,19817.75,19937.7,19650.82,19724.34,2897768
2012-02-09,19612.11,19633.29,19312.11,19453.71,4802044
2012-02-10,19233.23,19279.05,18805.13,19026.82,3329218
2012-02-13,19148.14,19348.86,19134.35,19192.51,2364078
2012-02-14,19145.71,19249.97,19022.2,19046.83,4800403
2012-02-15,19199.76,19453.74,19130.11,19132.49,4895213
2012-02-16,19001.93,19001.93,18749.76,18749.76,5792933
2012-02-17,19018.04,19340.04,18964.5,19147.54,7994953
2012-02-20,19301.89,19467.16,19281.74,19354.75,8606009
2012-02-21,19371.7,19395.89,19180.71,19192.62,5288415
2012-02-22,19200.07,19208.72,18990.45,19055.7,3659734
2012-02-23,19003.8,19191.37,18922.66,19063.72,4154487
2012-02-24,19158.25,19372.48,19084.23,19372.48,3371096
2012-02-27,19301.1,19308.34,19012.81,19168.46,4340634
2012-02-28,19291.19,19473.9,19216.06,19217.87,2809626
2012-02-29,19290.25,19432,19214.54,19286.54,8873015
2012-03-01,19207.95,19373.13,19154.49,19227.19,2444452
2012-03-02,19293.64,19330.02,19201.7,19309.94,3011124
2012-03-05,19250.03,19251.45,18978.02,19005.86,2864640
2012-03-06,19013.36,19013.36,18448,18615.52,4765145
2012-03-07,18558.61,18812.07,18355.8,18511.92,5647807
2012-03-08,18603.55,18746.26,18493.05,18582.69,6055760
2012-03-09,18675.42,18829.51,18675.42,18803.43,4009869
2012-03-12,18728.38,18917.3,18709.52,18897.15,3027694
2012-03-13,19003.65,19142.22,18947.91,19127.38,3647516
2012-03-14,19268.24,19424.92,19221.55,19378,6610636
2012-03-19,19508.98,19585.36,19260.35,19260.35,4567196
2012-03-20,19313.1,19326.08,19100.97,19232.77,3677930
2012-03-21,19317.97,19328.52,18983.69,19053.07,3668559
2012-03-22,18992.07,19042.42,18825.89,18940.55,3706673
2012-03-23,18937.9,19145.7,18810.94,19145.7,3013440
2012-03-26,19074.59,19172.71,18964.55,19101.07,2818748
2012-03-27,19212.99,19254.77,18790.08,18790.08,4404157
2012-03-28,18766.48,18805.57,18538.94,18653.05,2159851
2012-03-29,18608.7,18635.21,18499.24,18617.26,3155118
2012-03-30,18737.26,18754.47,18541.81,18635.67,4218553
2012-04-02,18668.65,18762.53,18491.14,18578.36,2141525
2012-04-03,18610,18660.43,18332.66,18345.66,2180046
2012-04-04,18260.82,18338.29,18146.43,18176.78,3012956
2012-04-05,18206.93,18353.69,18112.48,18203.2,1976815
2012-04-10,18195.16,18195.16,17981.58,18035.85,2767905
2012-04-11,18063.72,18105.4,17871.44,17874.85,3878546
2012-04-12,18016.22,18049.68,17753.91,17827.86,3141878
2012-04-13,17824.48,17873.71,17324.96,17337.42,6598781
2012-04-16,17308.13,17453.68,17152.65,17375.27,6840307
2012-04-17,17359.39,17720.67,17345.36,17594.98,5480900
2012-04-18,17606.79,17631.63,17398.13,17551.57,4501168
2012-04-19,17622.3,17646.72,17493.88,17553.13,2130847
2012-04-20,17555.85,17601.63,17404.4,17511.01,2872677
2012-04-23,17388.25,17396.75,17125.37,17125.37,5254647
2012-04-24,17234.97,17485.8,17208.89,17485.8,4222677
2012-04-25,17609.07,18278.22,17609.07,18223.52,8966486
2012-04-26,18301.46,18338.38,18017.12,18184.64,3764872
2012-04-27,18081.67,18235.03,17972.88,18235.03,4514436
2012-05-02,18410.96,18546.1,18025.36,18025.36,4445623
2012-05-03,18083,18136.09,17839.52,17871.46,4845667
2012-05-04,17958.24,18000.31,17759.32,17840.66,5221525
2012-05-07,17560.94,17769.72,17467.38,17769.72,3096790
2012-05-08,17784.3,17784.3,17523.19,17523.19,2865063
2012-05-09,17538.27,17601.65,17023.49,17223.53,4689350
2012-05-10,17403.97,17483.35,17295.01,17361.38,4662709
2012-05-11,17356.36,17422.82,17187.36,17319.16,2396046
2012-05-14,17276.58,17276.58,16918.32,17009.32,2919996
2012-05-15,17150.97,17186.95,16810.57,16877.46,3405271
2012-05-16,16698.44,16729.61,16451.95,16538.14,7317280
2012-05-17,16594.55,16714.8,16280.38,16280.38,5621470
2012-05-18,16202.61,16573.47,16089.7,16479.22,5275647
2012-05-21,16555.57,16650.79,16432.93,16599.64,4667228
2012-05-22,16734.26,16901.65,16688.54,16747.55,5764621
2012-05-23,16566.39,16567.68,16156.54,16230.31,5286178
2012-05-24,16334.37,16502.62,16159.91,16327.49,4828565
2012-05-25,16328.43,16615.67,16319.8,16413.44,4924981
2012-05-29,16479.73,16614.98,16330.75,16492.86,3592680
2012-05-30,16436.32,16436.32,15978.64,15978.64,4201867
2012-05-31,16137.58,16392.93,16000.78,16099.82,5793578
2012-06-01,16381.48,16428.21,16026.05,16383.93,4746907
2012-06-04,16225.87,16538.41,16104.16,16494.83,1727135
2012-06-05,16558.44,16592.03,16298.78,16398.39,3495866
2012-06-06,16512.96,16952.56,16507.61,16941.35,2924660
2012-06-07,17032.09,17266.96,16895.98,16990.1,5089417
2012-06-08,16886.21,17019.75,16780.99,17019.75,2922768
2012-06-11,17224.63,17250.84,16794.83,16794.83,3216414
2012-06-12,16877.07,17017.89,16826.28,16889.03,1549514
2012-06-13,17057.87,17159.34,16931.97,16962.98,2347027
2012-06-14,17048.39,17088.02,16796.97,16852.05,4280332
2012-06-15,16927.66,17311.13,16877.06,17256.16,6941035
2012-06-18,17387.39,17590.53,17298.33,17551.95,4744634
2012-06-19,17532.37,17805.75,17496.96,17805.75,5222923
2012-06-20,17832.94,17832.94,17671.19,17791.23,3379967
2012-06-21,17681.86,17820.54,17493.18,17493.18,5079353
2012-06-22,17401.15,17487.9,17140.45,17232.59,3751477
2012-06-25,17151.53,17151.53,16778.53,16806.16,1813845
2012-06-26,16857.81,17042.49,16823.32,16901.31,3374025
2012-06-27,16954.05,17040.2,16812.03,16990.96,2914103
2012-06-28,17047.67,17110.51,16783.26,16783.26,2816986
2012-06-29,17175.77,17341.07,17055.7,17341.07,4334861
2012-07-02,17323.79,17439.33,17196.4,17277.24,2322021
2012-07-03,17289.84,17544.78,17289.84,17461.35,3630435
2012-07-04,17455.19,17550.35,17355.95,17394.21,3046837
2012-07-05,17401.09,17448.48,17305.31,17311.96,2463917
2012-07-06,17302.55,17386.04,17096.31,17096.31,2205039
2012-07-09,17049.94,17121.19,16987.17,17121.19,1601079
2012-07-10,17110.79,17247.72,17059.96,17182.22,2665027
2012-07-11,17153.02,17309.11,17089.77,17309.11,2559595
2012-07-12,17214.39,17300.03,16938.56,16979.17,2568441
2012-07-13,17081.03,17136.41,16963.32,17021.96,2566207
2012-07-16,17058.75,17220.52,17027.69,17220.52,1780835
2012-07-17,17268.32,17338.67,17217.43,17275.91,2020889
2012-07-18,17315.08,17372.49,17157.91,17332.33,2405793
2012-07-19,17397.67,17552.14,17304.57,17309.45,2901709
2012-07-20,17302.88,17403.8,17215.29,17353.93,3897855
2012-07-23,17172.63,17180.08,16888.22,16956.07,3141672
2012-07-24,17002.02,17152.33,16965.65,17084.51,2056597
2012-07-25,17029.28,17241.98,17003.93,17087.56,1992342
2012-07-26,17210.53,17435.59,17149.04,17286.99,3103391
2012-07-27,17395.87,17688.47,17216.07,17688.47,4719591
2012-07-30,17657.92,17696.12,17520.08,17651.48,2353928
2012-07-31,17585.61,17595.32,17374.16,17408.02,3015348
2012-08-01,17359.23,17542.09,17328.64,17535.2,2707596
2012-08-02,17516.95,17556.95,17275.74,17302.46,3794163
2012-08-03,17311.8,17646.2,17311.8,17646.2,2789822
2012-08-06,17625.79,18007,17520.64,18007,7814118
2012-08-07,17961.63,18036.16,17770.54,17770.54,4666286
2012-08-08,17796.29,17906.08,17736.8,17906.08,2974958
2012-08-09,17962.39,18023.32,17794.22,17889.44,6104351
2012-08-10,17796.88,17839.54,17679.86,17839.54,3967972
2012-08-13,17780.43,17930.52,17768.44,17790.99,2974158
2012-08-14,17738.37,17748.61,17520.57,17631.34,3051244
2012-08-15,17583.14,17904.88,17523.58,17904.88,4877054
2012-08-16,17835.26,17914.35,17758.01,17886.55,3177046
2012-08-17,17940.93,18038.36,17711.08,17711.08,5090990
2012-08-21,17795.56,17840.71,17650.03,17650.03,2654872
2012-08-22,17620.08,17620.08,17448.43,17543.47,4494077
2012-08-23,17569.78,17635.81,17347.18,17485.08,2461670
2012-08-24,17437.36,17457.42,17384.57,17387.11,1381681
2012-08-27,17387.29,17502.06,17339.09,17502.06,759352
2012-08-28,17394.82,17604.78,17385.16,17385.16,3564960
2012-08-29,17442.26,17501.46,17303.17,17344.84,2933107
2012-08-30,17308.33,17373.51,17213.89,17319.04,1590531
2012-08-31,17273.99,17513.82,17273.99,17513.82,2219599
2012-09-03,17484.79,17713,17484.79,17592.14,1874128
2012-09-04,17644.73,17756.87,17609.16,17756.87,3203682
2012-09-05,17710.57,17909.24,17665.19,17839.19,4029856
2012-09-06,17848.45,18065.1,17641.98,17949.2,7528065
2012-09-07,18014.53,18335.91,17996.54,18235.82,5127258
2012-09-10,18225.65,18352.04,18160.34,18334.49,2163714
2012-09-11,18302.18,18604.96,18242.96,18604.96,4273065
2012-09-12,18631.47,18706.74,18544.74,18634.63,4951603
2012-09-13,18601.84,18601.84,18344.4,18382.26,4899301
2012-09-14,18876.27,19164.05,18789.28,19112.34,8015320
2012-09-17,18935.64,19054.4,18829.82,18952.27,6446090
2012-09-18,18910.8,18910.8,18643.37,18875.09,4306320
2012-09-19,18926.74,19057.87,18740.68,18740.68,2842078
2012-09-20,18653.14,18735.81,18525.47,18684.1,3491657
2012-09-21,18774.94,18810.89,18633.59,18637.15,4202537
2012-09-24,18600.6,18725.85,18585.26,18701.17,1738407
2012-09-25,18737.82,18768.97,18535.91,18671.93,2404974
2012-09-26,18549.46,18557.71,18328.35,18418.94,2358011
2012-09-27,18491.43,18723.2,18468.66,18687.43,2453765
2012-09-28,18734.76,18774.21,18447.67,18588.65,3820902
2012-10-01,18550.28,18785.81,18538.3,18785.81,3442353
2012-10-02,18701.94,18835.25,18662.76,18742.9,3890483
2012-10-03,18757.57,18992.38,18718.65,18927.65,4299849
2012-10-04,19003.75,19080.63,18914.96,19059.6,2416112
2012-10-05,19066.32,19209.68,19000.88,19124.46,4998326
2012-10-08,19032.12,19033.46,18912.97,18966.25,5929085
2012-10-09,18982.04,19085.93,18865.1,18865.1,3065617
2012-10-10,18830.35,18986.7,18777.45,18948.74,5340007
2012-10-11,18932.24,19281.95,18887.25,19149.07,5903938
2012-10-12,19172.04,19240.88,19039.2,19134.16,5032995
2012-10-15,19106.27,19223.59,18987.54,19194.94,5449641
2012-10-16,19316,19409.85,19218.91,19409.85,6481680
2012-10-17,19426.81,19511.39,18714,19272.64,8525571
2012-10-18,19232.92,19232.92,18875.75,18950.86,4433312
2012-10-19,18790.09,19099.61,18746.19,19029.21,5032352
2012-10-24,18739.67,18865.98,18666.16,18813.58,4645057
2012-10-25,18851.73,19050.85,18787.28,18992.96,2218359
2012-10-26,18888.26,18951.45,18795.07,18885.87,3127913
2012-10-29,18781.84,19109.79,18699.49,19109.79,3954512
2012-10-30,19098.97,19192.76,19039.28,19192.76,2278929
2012-10-31,19202.66,19238.33,19116.01,19220.49,4671793
2012-11-05,19153.71,19265.28,19040.92,19217.03,4563649
2012-11-06,19238.65,19350.37,19141.38,19196.13,2946062
2012-11-07,19243.27,19307.87,18898.34,18898.34,3284982
2012-11-08,18961.53,19079.05,18893.59,19073.25,7379505
2012-11-09,19000.28,19116.64,18923.77,19049.57,3402192
2012-11-12,19078.31,19110.16,18891.41,18992.62,3726683
2012-11-13,18913.2,18974.34,18820.77,18974.34,5192389
2012-11-14,19010.6,19122.79,18949.2,19078.73,3347139
2012-11-15,18892.88,18962.5,18738.14,18738.14,5416355
2012-11-16,18780.07,18789.08,18348.35,18416.36,3305089
2012-11-19,18181.23,18434.76,17974.6,18339.35,4760222
2012-11-20,18310.92,18433.45,18057.86,18057.86,4006907
2012-11-21,18055.72,18175.53,17963.78,18025.4,3060079
2012-11-22,18077.09,18106.3,17747.81,17747.81,2742077
2012-11-23,17793.18,17869.58,17592.91,17869.58,4079135
2012-11-26,17872.79,17954.23,17767.35,17835.61,1938162
2012-11-27,17920.98,17971.52,17618.15,17663.97,3218515
2012-11-28,17599.81,17712.24,17462.17,17634.96,4513591
2012-11-29,17742.56,17977.1,17667.88,17845.24,2553767
2012-11-30,17922.89,18265.23,17895.28,18265.23,7830385
2012-12-03,18216.08,18310.92,18115.42,18210.95,2683745
2012-12-04,18190.63,18224.44,18109.58,18132.88,2160237
2012-12-05,18301.37,18301.37,17945.98,18055.4,3070748
2012-12-06,18027.24,18038.06,17700.57,17792.09,6526775
2012-12-07,17850.94,17850.94,17659.88,17785.06,2366945
2012-12-10,17746.24,17814.17,17596.18,17744.29,2280001
2012-12-11,17722.75,17831.73,17676.87,17831.73,3193327
2012-12-12,17860.81,17897.59,17749.57,17805.54,4036874
2012-12-13,17739.53,17841.28,17710.77,17818.02,4065723
2012-12-14,17801.04,17848.59,17730.44,17848.59,3377376
2012-12-17,17835.14,17846.5,17570.48,17615.68,4838892
2012-12-18,17689.38,17799.74,17613.01,17799.74,5735237
2012-12-19,17804.22,17913.48,17719.64,17807.41,3918582
2012-12-20,17753.33,17868.31,17697.59,17862.1,5863899
2012-12-21,17730.71,17948.31,17717.34,17948.31,14523013
2012-12-27,17847.11,18143.36,17796.36,18069.89,1857955
2012-12-28,18160.58,18203.38,17995.56,18173.2,3313635
2013-01-02,18255.36,18487.51,18255.36,18487.51,3984221
2013-01-03,18464.82,18626.78,18367.44,18626.78,4026550
2013-01-04,18554.7,18676.52,18532.38,18660.29,4312839
2013-01-07,18646.07,18861.65,18576.93,18774.87,2636302
2013-01-08,18702.82,18821.32,18592.05,18650.14,3777678
2013-01-09,18694.02,18878.02,18694.02,18838.89,3157434
2013-01-10,18879.51,19006.65,18814.24,18871.93,3150340
2013-01-11,18921.55,18999.53,18840.82,18999.53,2895836
2013-01-14,19031.29,19209.22,19023.65,19140.05,4206395
2013-01-15,19122.83,19150.58,18871.65,19012.51,2972305
2013-01-16,18987.96,19186.94,18924.95,19186.94,4256907
2013-01-17,19232.19,19656.77,19193.92,19508.91,6737849
2013-01-18,19589.93,19634.29,19400.75,19585.15,6912228
2013-01-21,19616.31,19664.12,19434.24,19664.12,2752030
2013-01-22,19593.14,19602.44,19162.38,19211.19,3135666
2013-01-23,19209.39,19354.48,19168.52,19168.52,2470415
2013-01-24,19172.96,19240.67,19098.48,19184.75,2509019
2013-01-25,19176.19,19314.9,19112.41,19297.08,2016136
2013-01-28,19291.75,19445.53,19231.29,19445.53,3498749
2013-01-29,19429.39,19519.45,19325.94,19506.04,3139704
2013-01-30,19555.85,19661.87,19387.33,19394.57,4830511
2013-01-31,19382.82,19456.97,19269.67,19368.02,2529424
2013-02-01,19356.13,19456.94,19313.19,19358.16,2905799
2013-02-04,19392.28,19431.69,19090.21,19090.21,2995269
2013-02-05,19122.74,19264.86,19076.6,19264.86,2187928
2013-02-06,19294.36,19362.41,19137.94,19238.25,1888472
2013-02-07,19204.7,19294.46,19103.81,19103.81,3545965
2013-02-08,18999.67,19116.35,18898.82,19023.39,3466453
2013-02-11,19071.61,19197.47,18848.16,19067.18,1863521
2013-02-12,18988.71,19121.99,18947.48,19101.09,4480427
2013-02-13,19184.06,19305.31,19178.72,19237.08,4233579
2013-02-14,19233.88,19233.88,18748.56,18869.76,5574439
2013-02-15,18850.65,18947.3,18764.19,18822.96,4393869
2013-02-18,18835.14,19076.83,18835.14,19076.83,2857569
2013-02-19,19125.52,19236.02,19082.12,19236.02,4522246
2013-02-20,19254.05,19277.88,19072.61,19095.16,5083040
2013-02-21,18941.67,18986.21,18710.68,18749.84,5315522
2013-02-22,18808.15,18929.03,18791.18,18866.7,2541213
2013-02-25,18915.49,18995.03,18820.96,18820.96,2404040
2013-02-26,18595.57,18595.57,18371.1,18474.2,7151713
2013-02-27,18555.59,18600.49,18442.22,18509.4,2648128
2013-02-28,18743.51,18834.52,18675.77,18804.96,14087023
2013-03-01,18773.93,18900.22,18670.9,18846.94,4633902
2013-03-04,18760.8,18812.73,18620.06,18620.06,2157156
2013-03-05,18668.97,18876.15,18651.63,18836.16,5275701
2013-03-06,19037.12,19161.07,18923.82,18923.82,2871063
2013-03-07,18963.45,19165.98,18942.39,19073.56,2515384
2013-03-08,19190.81,19282.81,19040.07,19114.73,3112067
2013-03-11,19059.82,19114.03,18749.94,18879.34,3614405
2013-03-12,18861.56,18919.98,18600.84,18680.93,4382011
2013-03-13,18584.65,18603.66,18345.89,18471.81,4896789
2013-03-14,18556.57,18664.48,18354.98,18354.98,5236622
2013-03-18,18189.65,18404.7,18038.86,18152.07,4465098
2013-03-19,18243.56,18266.39,18005.67,18005.67,2684538
2013-03-20,18075.49,18400.1,18075.49,18311.05,3426232
2013-03-21,18404.96,18425.89,18240.23,18249.83,2553662
2013-03-22,18156.93,18198.33,17900.27,17999.08,3488347
2013-03-25,18154.67,18344.27,17892.22,17892.65,2377667
2013-03-26,18078.05,18160,17951.37,18030.59,3808615
2013-03-27,18025.77,18120.48,17843.46,17908.99,3316868
2013-03-28,17909.4,17929.28,17693.75,17857.42,5783481
2013-04-02,17982.16,18097.79,17853.31,18097.79,3743907
2013-04-03,18138.65,18141.19,17744.88,17930.84,5306972
2013-04-04,17963.32,18171.82,17824.62,18073.06,6672812
2013-04-05,18113.23,18136.13,17892.34,18056.23,3861926
2013-04-08,18071.21,18176.93,18032.66,18048.51,2807318
2013-04-09,18091.87,18285.94,18034.32,18285.94,5128814
2013-04-10,18301.71,18405.91,18267.75,18267.75,3884629
2013-04-11,18277.96,18411.96,18268.99,18411.96,2356124
2013-04-12,18336.7,18408.65,18175.92,18219.96,3940800
2013-04-15,18191.27,18203.59,17846.75,17909.12,3880457
2013-04-16,17968.3,18068.46,17920.27,18059.6,3608462
2013-04-17,18122.19,18170.81,17973.95,18062.89,3189287
2013-04-18,18064.73,18130.51,17930.36,17969.97,2536171
2013-04-19,17996.21,18128.36,17930.32,18128.36,4371633
2013-04-22,18190.32,18194.67,17872.89,17872.89,4294054
2013-04-23,17883.5,17946.86,17762.11,17815.69,3453701
2013-04-24,17880.26,18011.59,17845.49,17880.56,4229221
2013-04-25,17860.71,17962.24,17815.19,17907.59,4637907
2013-04-26,17955.27,17971.34,17814.33,17860.85,3417677
2013-04-29,17936.29,17968.68,17851.86,17924.08,1953537
2013-04-30,17951.54,18286.07,17951.54,18286.07,7591616
2013-05-02,18230.91,18363.68,18153.27,18241.61,4917733
2013-05-03,18257.07,18387.66,18254.85,18318.68,5249563
2013-05-06,18332.49,18408.89,18274.86,18378.3,9530337
2013-05-07,18358.98,18556.96,18348.76,18499.1,6198668
2013-05-08,18562.17,18576,18458.42,18458.42,5530924
2013-05-09,18522.63,18585.18,18366.13,18523.59,4313227
2013-05-10,18471.47,18529.06,18285.11,18503.07,3645822
2013-05-13,18531.25,18691.3,18460.46,18680.1,3213064
2013-05-14,18636.73,18716.41,18495.1,18704.01,3967082
2013-05-15,18739.94,18810.98,18549.77,18612.93,4687507
2013-05-16,18651.77,18782.95,18581.67,18773.44,2435976
2013-05-17,18718.25,18829.47,18702.01,18779.57,5074172
2013-05-21,18855.9,18855.9,18660.13,18756.4,3271829
2013-05-22,18765.55,19170.11,18746.44,19076.4,4729892
2013-05-23,18791.13,19137.21,18772.69,18987.22,4845988
2013-05-24,19058.66,19250.55,19058.66,19183.32,3441034
2013-05-27,19245.59,19307.49,19224.35,19271.64,2347664
2013-05-28,19360.03,19624.01,19359.67,19481.47,4521410
2013-05-29,19519.16,19519.16,19318.32,19393.47,3279319
2013-05-30,19367.81,19410.21,19266.13,19346.05,3092005
2013-05-31,19352.58,19352.58,19117.77,19262.77,5877894
2013-06-03,19227.86,19265.1,19056.52,19056.52,2862063
2013-06-04,19147.26,19210.61,19031.62,19130.96,3356202
2013-06-05,19130.97,19259.03,19055.64,19138.82,1841765
2013-06-06,19119.46,19234.22,19069.66,19203.7,2425695
2013-06-07,19265.17,19706.75,19242.26,19632.63,2874958
2013-06-10,19731.76,19880.6,19669.74,19743.65,2521916
2013-06-11,19789.07,19789.07,19532.02,19589.55,3954936
2013-06-12,19603.18,19656.43,19477.98,19542.72,2605805
2013-06-13,19417.39,19529.25,19347.33,19414.07,3061140
2013-06-14,19526.55,19689.47,19498.23,19535.21,2867651
2013-06-17,19555.09,19636.75,19255.73,19276.74,5970353
2013-06-18,19321.2,19321.2,19144.61,19189.9,4045608
2013-06-19,19244.58,19279.24,19026.68,19026.68,3113052
2013-06-20,18853.69,19003.02,18711.35,18739.4,6289397
2013-06-21,18776.08,18883,18336.03,18336.03,6936473
2013-06-24,18299.38,18522.55,18282.33,18303.52,4224984
2013-06-25,18478.03,18492.46,18303.93,18303.93,2911923
2013-06-26,18372.3,18565.65,18332.45,18565.65,3980996
2013-06-27,18610.18,18654.94,18505.64,18633.55,3802641
2013-06-28,18685.93,19023.96,18685.93,19023.96,4812329
2013-07-01,18847.55,19015.53,18823.82,18909.52,2842109
2013-07-02,18915.23,18950.39,18616.11,18616.11,3009731
2013-07-03,18597.96,18597.96,18427.78,18484.74,3376785
2013-07-04,18558.69,18907.8,18558.69,18855.33,3186026
2013-07-05,18953.97,19051.12,18893.81,18893.81,2877944
2013-07-08,19005.91,19177.82,18916.26,19156.94,3098254
2013-07-09,19199.47,19423.46,19193.81,19423.46,2350344
2013-07-10,19425.55,19547.52,19350.12,19547.52,3017629
2013-07-11,19659.41,19737.33,19199.31,19199.31,4217053
2013-07-12,19299.27,19531.8,19268.31,19531.8,2961234
2013-07-15,19584.75,19716.7,19548.15,19716.7,2704388
2013-07-16,19713.05,19739.21,19568.34,19717.4,1804003
2013-07-17,19668.06,19668.06,19341.19,19420.5,4516808
2013-07-18,19326.58,19326.58,18906.07,18969.33,6254929
2013-07-19,18956.78,18956.78,17874.69,18247.17,11488250
2013-07-22,18090.31,18341.77,17904.39,18244.42,5250725
2013-07-23,18145.59,18325.4,18098.39,18325.4,3512813
2013-07-24,18273.68,18576.05,18174.44,18520.55,5321521
2013-07-25,18618.61,18719.27,18521.85,18633.17,3587885
2013-07-26,18646.2,18747.2,18364.98,18467.76,3156556
2013-07-29,18420.88,18459.57,18045.22,18162.97,2694276
2013-07-30,18175.39,18294.51,17916.67,18270.94,7198428
2013-07-31,18196.16,18552.34,18131.38,18552.34,4152700
2013-08-01,18611.18,18611.18,18344.65,18380.88,2216917
2013-08-02,18429.5,18471.67,18267.4,18443.38,2908876
2013-08-05,18471.69,18482.43,18315.52,18432.12,2752959
2013-08-06,18370.36,18399.35,18129.77,18225.61,1373154
2013-08-07,18202.54,18374.44,18080.52,18292.97,2036173
2013-08-08,18343.06,18798.7,18341.12,18798.7,3975865
2013-08-09,18821.94,18897.62,18701.21,18706.78,2847046
2013-08-12,18707.18,18770.71,18575.24,18705.38,2544291
2013-08-13,18722.72,18881.77,18578.14,18655.33,3351380
2013-08-14,18660.63,18662.79,18514.68,18632.31,2628383
2013-08-15,18636.08,18636.08,18319.71,18322.71,2518688
2013-08-16,18285.34,18491.87,18274.84,18411.25,2298975
2013-08-21,18340.82,18351.99,18014.76,18101.52,2984033
2013-08-22,18045.07,18188.53,17967.16,18156.52,3230824
2013-08-23,18153.19,18197.14,18084.82,18146.21,2124763
2013-08-26,18161.03,18296.25,18130.06,18243.97,1170630
2013-08-27,18191.55,18207.07,17828.96,17884.19,2200403
2013-08-28,17801.62,18254.9,17739.79,18181.64,2257369
2013-08-29,18138.54,18210.14,18003.38,18046.71,1250369
2013-08-30,18060.57,18275.2,18017.17,18198.84,3981783
2013-09-02,18266.83,18416.32,18192.89,18192.89,2428091
2013-09-03,18254.14,18293.85,18157.72,18271.61,2250586
2013-09-04,18212.13,18296.48,18133.95,18156.25,1630041
2013-09-05,18173.9,18237.42,17994.4,18147.23,1905037
2013-09-06,18120.76,18127.83,17913.64,18015.16,2532949
2013-09-09,18017.96,18066.56,17847.58,17922.55,2336404
2013-09-10,18060.01,18149.4,18005.12,18092.9,3193192
2013-09-11,18128.3,18387.99,18024.88,18387.99,3700759
2013-09-12,18245.34,18322.79,18136.25,18290.57,2973257
2013-09-13,18277.05,18423.68,18210.58,18423.68,2838441
2013-09-16,18486.89,18627.37,18467.75,18627.37,2964148
2013-09-17,18599.78,18660.79,18541.99,18629.09,4119536
2013-09-18,18638.06,18662.59,18412.46,18454.66,8276763
2013-09-19,18733.61,18759.37,18357.2,18468.92,3598098
2013-09-20,18398.2,18433.39,18133.8,18245.91,5521823
2013-09-23,18202.58,18286.31,18142,18196.08,3348312
2013-09-24,18271.04,18389.32,18211.96,18389.32,23667633
2013-09-25,18602.59,18750.75,18601.52,18687.49,3833245
2013-09-26,18695.51,18763.02,18643.81,18729.87,3370085
2013-09-27,18753.8,18807.07,18625.39,18659.73,3383310
2013-09-30,18611.02,18670.96,18565.09,18663.34,3352190
2013-10-01,18643.84,18811.61,18610.96,18811.61,2885254
2013-10-02,18768.57,18772.17,18591.73,18645.35,2893959
2013-10-03,18635.56,18682.03,18446.91,18575.8,2614684
2013-10-04,18572.8,18572.8,18299.77,18535.36,2911440
2013-10-07,18470.58,18488.4,18345.44,18439.3,4580179
2013-10-08,18374.11,18523.15,18354.7,18501.98,2862504
2013-10-09,18497.08,18497.94,18345.18,18403.21,3458960
2013-10-10,18445.82,18679.38,18440.17,18679.38,7549876
2013-10-11,18762.71,18762.71,18600.69,18638.17,2929839
2013-10-14,18580.4,18596.05,18479.76,18550.87,2983891
2013-10-15,18583.34,18757.48,18583.34,18713.54,6351374
2013-10-16,18680.68,18680.68,18279.83,18420.61,10081302
2013-10-17,18487.98,18552.12,18377.68,18456.14,5807716
2013-10-18,18499.36,18567.87,18482.25,18547.65,3518353
2013-10-21,18557.42,18786.57,18524.77,18786.57,3628907
2013-10-22,18730.52,18781.87,18643.78,18658.1,2750724
2013-10-24,18607.26,18756.72,18607.26,18756.72,3818858
2013-10-25,18706.45,18906.69,18706.45,18849.45,4060197
2013-10-28,18893.87,18948.39,18711.84,18717.05,3812735
2013-10-29,18765.54,18785.98,18687.01,18780.68,2393985
2013-10-30,18803.11,18913.64,18748.91,18823.24,2353991
2013-10-31,18829.42,18829.42,18641.2,18827.03,4781344
2013-11-04,18915.24,19236.54,18753.17,19148.65,6259292
2013-11-05,19198.16,19386.47,19119.45,19181.33,4243960
2013-11-06,19242.59,19305,19105.36,19217.65,3981847
2013-11-07,19202.96,19221.3,18847.1,18897.17,5665542
2013-11-08,18774.62,18948.26,18717.82,18948.26,9321492
2013-11-11,18908.42,18916.61,18657.3,18749.1,6771375
2013-11-12,18790.82,18953.29,18720.82,18727.94,8294849
2013-11-13,18744.67,18772.36,18448.55,18448.55,5731269
2013-11-14,18636.3,18930.18,18636.3,18821.21,7117928
2013-11-15,18977.12,18994.13,18821.33,18882.95,4551502
2013-11-18,18895.39,18934.75,18773.98,18855.2,2506854
2013-11-19,18815.89,18815.89,18632.24,18680.74,4260402
2013-11-20,18662.18,18662.18,18406.89,18491.99,20562589
2013-11-21,18386.13,18594.05,18327.24,18594.05,3968218
2013-11-22,18558.01,18618.66,18519.84,18565.69,5509881
2013-11-25,18556.72,18655.18,18525.32,18602.17,7240506
2013-11-26,18592.5,18625.25,18342.1,18342.1,62441677
2013-11-27,18517.76,18630.72,18429.54,18508.07,12658475
2013-11-28,18585.96,18632.31,18419.93,18546.47,3321598
2013-11-29,18557.04,18809.76,18520.23,18809.76,6326721
2013-12-02,18788.92,18929.48,18743.74,18790.7,5915065
2013-12-03,18869.58,18940.77,18632.25,18632.25,5668616
2013-12-04,18670.06,18782.18,18592.82,18699.08,6713636
2013-12-05,18616.15,18742.06,18529.34,18529.34,13596876
2013-12-06,18535.05,18651.21,18463.34,18464.46,5390166
2013-12-09,18464.41,18570.1,18238.93,18244.96,8573134
2013-12-10,18235.44,18371.9,18198.83,18236.5,7378058
2013-12-11,18230.76,18433.59,18154.67,18433.59,5281140
2013-12-12,18433.59,18433.59,18255.44,18281.35,4700108
2013-12-13,18281.06,18524.51,18281.06,18424.72,4552664
2013-12-16,18424.79,18881.82,18424.79,18781.01,7693153
2013-12-17,18821.39,18858.74,18569.91,18617.52,4183709
2013-12-18,18596.35,18694.81,18524.24,18611.55,5106333
2013-12-19,18611.6,18708.79,18498.52,18630.57,7035587
2013-12-20,18630.57,18630.57,18365.64,18459.33,18976431
2013-12-23,18460.17,18553.07,18334.09,18334.09,8675254
2013-12-30,18334.23,18603.38,18314.73,18564.08,4392042
2014-01-02,18591.93,18666.71,18528.4,18552.4,3700289
2014-01-03,18552.4,18636.62,18434.95,18626.19,3027396
2014-01-06,18620.9,18656.79,18509.63,18572.77,2135738
2014-01-07,18571.93,18704.82,18571.93,18618.66,2963897
2014-01-08,18617.82,18756.1,18576.7,18681.5,6053111
2014-01-09,18685.19,18986.3,18678.57,18986.3,5905039
2014-01-10,18968.3,19101.72,18905.19,19101.72,4340768
2014-01-13,19081.6,19425.9,19046.57,19420.16,3991703
2014-01-14,19357.7,19466.92,19161.74,19430.29,3361948
2014-01-15,19430.29,19568.47,19309,19423.02,2942438
2014-01-16,19403.51,19526.29,19332.86,19459.58,4229538
2014-01-17,19469.33,19556,19228.27,19255.65,4119212
2014-01-20,19254.98,19262.54,19097.83,19262.54,2523017
2014-01-21,19225.49,19487.77,19196.8,19453.02,4120723
2014-01-22,19476.31,19596.65,19377.86,19596.46,3489535
2014-01-23,19575.57,19702.84,19516.12,19544.61,3856647
2014-01-24,19562.71,19626.19,19075.39,19075.39,4170938
2014-01-27,19074.72,19074.72,18734.62,18799.73,4406622
2014-01-28,18855.43,18955.56,18660.95,18707.4,2924141
2014-01-29,18763.1,19043.42,18454.66,18546.8,4602992
2014-01-30,18546.8,18732.67,18512.98,18616.68,2533219
2014-01-31,18626.42,18958.24,18532.33,18958.24,7127989
2014-02-03,18947.09,18954.14,18536.42,18552.47,3994716
2014-02-04,18524.62,18605.89,18418.52,18510.64,2931593
2014-02-05,18538.49,18610.93,18339.32,18339.32,3564140
2014-02-06,18364.39,18391.81,18049.5,18087.59,7300226
2014-02-07,18104.3,18242.86,18017.24,18106.07,4564350
2014-02-10,18119.99,18196.02,18055.77,18115.28,6507525
2014-02-11,18115.28,18297.44,18083.81,18297.44,6577891
2014-02-12,18307.19,18382.7,18020.9,18062.2,5549430
2014-02-13,18094.23,18094.23,17911.83,18028.42,2821080
2014-02-14,18039.57,18279.26,18009.67,18249.39,9762546
2014-02-17,18288.38,18333.94,18219.24,18299.74,5345942
2014-02-18,18299.74,18411.27,18256.29,18327.43,5869695
2014-02-19,18285.65,18367.85,18172.05,18272.57,7361760
2014-02-20,18257.26,18274.48,17989.39,18096.53,7803160
2014-02-21,18114.63,18196.98,18013.14,18110.98,16339498
2014-02-24,18069.2,18272.52,18057.72,18221.94,3503294
2014-02-25,18223.33,18278.84,17736.88,17753.69,4447620
2014-02-26,17752.95,17812.6,17564,17794.88,4942748
2014-02-27,17794.88,17807.8,17256.97,17376.42,5254726
2014-02-28,17382.16,17744.92,17382.16,17744.92,5775566
2014-03-03,17740.49,17740.61,16852.81,17115.16,2179621
2014-03-04,17132.39,17753.99,17132.39,17753.99,3313308
2014-03-05,17748.25,17748.62,17471.84,17471.84,4632091
2014-03-06,17472.67,17661.37,17270.41,17394.25,4366536
2014-03-07,17394.59,17430.11,17128.5,17130.56,4853961
2014-03-10,17124.82,17149.51,16796.88,16796.88,3844846
2014-03-11,16796.88,16932.43,16511.28,16617.65,4486690
2014-03-12,16616.65,16672.15,16228.95,16343.13,5117768
2014-03-13,16342.63,16534.57,16085.08,16140.53,4650734
2014-03-14,16140.53,16182.33,15981.97,16157.59,3755633
2014-03-17,16157.76,16846.54,16157.76,16791.2,3355944
2014-03-18,16794.66,17167.59,16730,16961.88,7001109
2014-03-19,16963.9,17109.85,16876.74,17052.51,3216278
2014-03-20,17048.18,17119.42,16854.85,16954.64,4142475
2014-03-21,16954.64,17275.11,16759.99,16759.99,8092614
2014-03-24,16762.9,16957.02,16676.55,16825.5,2540112
2014-03-25,16824.18,17002.98,16798.73,16827.74,4492971
2014-03-26,16829.32,17074.12,16829.32,16963.31,3723394
2014-03-27,16970.65,17171.08,16863.77,16996.66,4937021
2014-03-28,17012.5,17505.8,17012.5,17390.31,5640431
2014-03-31,17432.56,17602.46,17316.76,17529.99,4150566
2014-04-01,17512.37,17643.6,17427.32,17643.29,6072358
2014-04-02,17654.51,18021.11,17607.46,18021.11,4118028
2014-04-03,18021.37,18202.68,18021.37,18167.9,3839741
2014-04-04,18160.92,18195.34,17858.92,17990.04,3005838
2014-04-07,17939.13,18109.58,17774.29,18109.58,2593691
2014-04-08,18108.26,18149.54,17871.65,18052.25,3531527
2014-04-09,18052.04,18213.62,18005.26,18150.21,3397019
2014-04-10,18150.21,18257.45,18046.73,18126.26,3125550
2014-04-11,18120.06,18120.06,17863.45,17965.25,4658774
2014-04-14,17965.15,17969.07,17697.76,17797.71,2958575
2014-04-15,17797.71,17839.41,17345.6,17345.6,3418518
2014-04-16,17348.77,17593.4,17312.78,17407.97,2637285
2014-04-17,17407.87,17702.77,17407.87,17702.77,2256629
2014-04-22,17692.15,17886.23,17677.03,17884.56,2647053
2014-04-23,17889.35,17981.01,17774.54,17774.54,3921253
2014-04-24,17789.28,17914.71,17573.5,17573.5,3440644
2014-04-25,17597.62,17597.62,17432.5,17571.41,5458026
2014-04-28,17571.41,17650.52,17474.57,17540.66,5356500
2014-04-29,17578.48,17682.49,17573.56,17616.01,4532278
2014-04-30,17615.82,17615.82,17434.53,17434.53,5685981
2014-05-05,17430.35,17454.59,17220.47,17373.54,4232765
2014-05-06,17373.54,17660.38,17346.36,17660.38,5560203
2014-05-07,17706.39,17986.1,17611.79,17986.1,3850263
2014-05-08,17937.48,18122.54,17923.73,18102.14,5168198
2014-05-09,18102.24,18164.04,17991.75,18156.8,2281125
2014-05-12,18179.04,18237.08,18049.99,18237.08,2018382
2014-05-13,18237.59,18326.97,18049.35,18135.09,3619590
2014-05-14,18135.2,18277.55,18072,18277.55,2135197
2014-05-15,18277.55,18416.76,18165.29,18238.11,3456273
2014-05-16,18240.22,18435.22,18147.66,18435.22,3015872
2014-05-19,18432.73,18658.3,18382.08,18644.17,3418665
2014-05-20,18634.38,18814.51,18634.38,18814.51,3499471
2014-05-21,18814.51,18908.47,18726.81,18890.56,4232187
2014-05-22,18917.97,19111.52,18917.97,19092.4,4297405
2014-05-23,19092.4,19193.18,18988.37,19193.18,3809212
2014-05-26,19201.01,19222.82,19087.8,19105.81,1968092
2014-05-27,19105.29,19193.78,19017.97,19051.17,2670142
2014-05-28,19051.17,19051.17,18902.35,18968.15,4982353
2014-05-29,18967.73,19058.87,18917.7,19058.73,2088381
2014-05-30,19071,19338.81,19040.74,19264.42,7311765
2014-06-02,19264.72,19522.72,19251.97,19300.54,5347611
2014-06-03,19307.9,19307.9,19122.13,19129.17,5142448
2014-06-04,19128.97,19183.24,18949.93,19089.09,3572584
2014-06-05,19089.09,19253.03,18920.48,18954.65,3520571
2014-06-06,19002.86,19065.33,18859.03,19065.33,2554601
2014-06-10,19086.75,19234.15,18956.78,19071.73,8413389
2014-06-11,19078.16,19103.31,18704.99,19006.6,5189865
2014-06-12,18967.73,19015.7,18792.62,18912.09,3708533
2014-06-13,18944.83,18944.83,18684.68,18796.52,1557062
2014-06-16,18771.97,18866.27,18599.72,18851.92,2127429
2014-06-17,18853.23,18882.81,18695.19,18695.19,4285430
2014-06-18,18729.98,18970.95,18670.1,18970.95,2852313
2014-06-19,18975.04,19155.29,18881.68,19086.91,5139304
2014-06-20,19078.72,19144.61,18953.38,18953.38,16894057
2014-06-23,18956.14,19094.74,18922,19072.2,2612225
2014-06-24,19095.7,19116.93,18982.72,19018.85,4437158
2014-06-25,19018.85,19033.56,18838.33,18896.69,6287107
2014-06-26,18555.22,18615.69,18474.33,18511.02,5255696
2014-06-27,18556.03,18729.39,18505.51,18729.39,5262723
2014-06-30,18695.68,18704.41,18545.62,18605.78,5200732
2014-07-01,18616.01,18670.95,18440.91,18494.93,1882328
2014-07-02,18495.61,18539.48,18349.26,18539.48,2123228
2014-07-03,18541.53,18612.99,18462.47,18612.99,1477011
2014-07-04,18612.99,18612.99,18327.93,18446.5,3759058
2014-07-07,18470.88,18541.25,18278.34,18541.25,2700087
2014-07-08,18471.05,18546.2,18321.73,18329.79,11822689
2014-07-09,18380.55,18421.42,17962.69,18005.86,2461292
2014-07-10,18007.91,18024.28,17601.74,17854.11,5336801
2014-07-11,17880.71,17962.17,17696.99,17902.46,2071601
2014-07-14,17920.88,18108.05,17920.88,18089.78,2062718
2014-07-15,18089.78,18216.56,18068.07,18144.25,3648495
2014-07-16,18156.26,18220.88,18132.79,18161.82,2328553
2014-07-17,18147.34,18147.72,17996.84,18026.45,2503642
2014-07-18,17965.46,17965.97,17775.97,17924.7,1226756
2014-07-21,17901.9,17986.9,17843.44,17956.26,3095000
2014-07-22,17990.74,18116.25,17990.74,18104.86,6792498
2014-07-23,18126.71,18144.98,17959.04,18004.51,7497174
2014-07-24,17990.87,17996.8,17872.65,17952.63,2658645
2014-07-25,17952.63,17952.63,17803.23,17860.75,3223996
2014-07-28,17902.53,17916.81,17790.17,17903.95,2645245
2014-07-29,17903.42,17925.78,17783.7,17865.46,4096787
2014-07-30,17862.79,17942.22,17806.83,17823.93,3344242
2014-07-31,17791.79,17791.79,17446.26,17521.84,3894125
2014-08-01,17546.48,17700.59,17495.21,17700.59,3919921
2014-08-04,17712.38,17741.76,17617.17,17655.69,2830664
2014-08-05,17666.41,17783.79,17614.85,17651.9,2686366
2014-08-06,17624.25,17653.94,17326.64,17346.55,9898807
2014-08-07,17325.94,17340.38,17137.4,17137.4,4492282
2014-08-08,17104.96,17208.66,17000.74,17092.37,4071492
2014-08-11,17092.55,17375.24,17092.55,17274,2061925
2014-08-12,17275.93,17293.6,17044.28,17082.22,2878806
2014-08-13,17082.22,17423.9,17082.22,17423.9,3259681
2014-08-14,17422.36,17442.91,17335.41,17411.51,2987702
2014-08-15,17409.97,17575.86,17409.97,17506.09,3843971
2014-08-18,17511.22,17747.08,17511.22,17670.58,1421097
2014-08-19,17667.51,17851.95,17667.51,17715.56,4638307
2014-08-21,17771.85,17963.98,17771.85,17963.98,5187458
2014-08-22,17970.89,18018.31,17766.2,17802.52,2847859
2014-08-25,17802.91,17963,17802.91,17885.21,2515817
2014-08-26,17907.33,18017.21,17857.99,18007.24,1601781
2014-08-27,18012.48,18023.45,17932.85,18023.45,2339536
2014-08-28,18008.63,18013.23,17599.08,17648.9,2946677
2014-08-29,17669.63,17823.98,17669.38,17779.76,2641243
2014-09-01,17792.21,17890.6,17716.33,17881.22,1599365
2014-09-02,17925.46,18056.86,17910.59,17969.68,3504264
2014-09-03,17969.68,18415.3,17969.68,18415.3,4350184
2014-09-04,18415.48,18653.8,18336.71,18630.56,4462430
2014-09-05,18630.56,18630.56,18523.64,18591.72,4191174
2014-09-08,18591.72,18654.31,18493.36,18561.29,2098219
2014-09-09,18561.29,18680.17,18385.54,18670.02,2831419
2014-09-10,18657.98,18766.81,18477.72,18709.49,2112059
2014-09-11,18691.7,18746.98,18571.43,18638.28,4085056
2014-09-12,18656.07,18691.8,18561,18691.8,1608035
2014-09-15,18689.69,18721.12,18578.67,18675.8,2684290
2014-09-16,18676.15,18766.36,18567.88,18727.68,2423283
2014-09-17,18739.54,18807.7,18720.75,18775.53,2635328
2014-09-18,18781.46,18806.4,18607.9,18749.34,7462979
2014-09-19,18749.34,18796.22,18412.4,18412.4,18241626
2014-09-22,18424.08,18597.06,18340.35,18522.77,3882546
2014-09-23,18528.61,18528.61,18257.13,18257.13,4049496
2014-09-24,18231.72,18270.24,18025.81,18092.86,4327456
2014-09-25,18076.29,18187.18,17761.27,17839.72,7308534
2014-09-26,17831.99,17860.9,17564.71,17619.51,5720350
2014-09-29,17664.8,17855.46,17573.83,17838.87,3621303
2014-09-30,17837.58,17997.44,17837.58,17884.71,2844131
2014-10-01,17916.74,17959.39,17824.6,17959.39,2446307
2014-10-02,17958.29,17958.29,17679.92,17717.78,4333418
2014-10-03,17728.82,17927.09,17727.57,17894.33,1912327
2014-10-06,17944.04,18108.67,17943.63,18031.43,2093284
2014-10-07,18020.38,18054.82,17854.73,17963.83,3405699
2014-10-08,17961.62,17967.41,17709.54,17710.83,2452358
2014-10-09,17755.02,17997.46,17755.02,17825.15,2197868
2014-10-10,17795.33,17795.33,17579.59,17701.05,3594456
2014-10-13,17656.86,17818.87,17600.85,17741.54,1660230
2014-10-14,17717.23,17785.82,17604.84,17677.86,4425984
2014-10-15,17672.02,17760.43,17435.21,17503.48,5353761
2014-10-16,17485.95,17546.91,17238.28,17319.42,8573575
2014-10-17,17319.12,17714.86,17319.12,17648.88,3754943
2014-10-20,17648.88,17656.52,17334.79,17336.26,5128441
2014-10-21,17367.35,17512.39,17241,17493.35,4259296
2014-10-22,17493.35,17514.6,17295.72,17298.24,6494410
2014-10-27,17298.18,17502.75,17064.96,17129.75,3424929
2014-10-28,17173.28,17196.24,17035.88,17037.95,2049410
2014-10-29,17037.69,17173.03,16821.95,16898.91,2872962
2014-10-30,16926.53,17159.09,16837.34,17146.97,2280780
2014-10-31,17163.54,17348.47,17163.54,17320.32,6168444
2014-11-03,17264.35,17350.31,17173.11,17350.31,2629083
2014-11-04,17354.46,17426.44,17129.73,17156.31,2363713
2014-11-05,17166.68,17308.77,17165.92,17272.27,3451908
2014-11-06,17322.01,17323.6,17136.24,17156.37,2730994
2014-11-07,17181.24,17221.73,17062.72,17123.76,2096235
2014-11-10,17098.89,17640.64,17079.69,17624.99,3862398
2014-11-11,17616.7,17692.92,17381.04,17384.04,3725666
2014-11-12,17398.55,17564.09,17361.59,17437.59,4102826
2014-11-13,17454.18,17541.91,17433.1,17456.56,2961607
2014-11-14,17456.51,17494.7,17358.47,17382.95,2843676
2014-11-17,17382.85,17384.86,17206.77,17310.39,2697484
2014-11-18,17310.39,17449.5,17284.18,17449.5,1725030
2014-11-19,17450.39,17593.85,17431.4,17585.79,1832252
2014-11-20,17586.09,17586.09,17412.83,17504.38,3324549
2014-11-21,17504.18,17546.89,17445.12,17445.12,2603782
2014-11-24,17445.02,17516.76,17305.71,17362.67,1401713
2014-11-25,17362.67,17606.86,17339.6,17606.86,2384971
2014-11-26,17606.76,17621.69,17496.51,17552.46,1888756
2014-11-27,17552.76,17585.73,17475.65,17488.21,1384978
2014-11-28,17488.21,17493.54,17233.6,17350.09,1860959
2014-12-01,17288.2,17288.26,17044.53,17086.34,3743712
2014-12-02,17068.85,17232.36,17067.6,17193.26,2797473
2014-12-03,17218.83,17313.63,17158.64,17281.57,1647677
2014-12-04,17317.9,17569.56,17317.75,17399.47,4158003
2014-12-05,17431.76,17752.41,17415.94,17751.87,3907011
2014-12-08,17765.33,17779.82,17615.91,17747.9,1796361
2014-12-09,17683.31,17683.31,17521.06,17605.28,2283179
2014-12-10,17637.57,17792.85,17609.05,17621.96,2638329
2014-12-11,17621.96,17622.16,17463.09,17463.68,2375154
2014-12-12,17469.06,17530.73,17267.56,17318.45,6241333
2014-12-15,17257.9,17386.7,16974.33,16984.23,4821975
2014-12-16,16970.77,17012.15,15907.91,16169.18,7538557
2014-12-17,16197.43,16355.36,15861.82,16253.84,4823581
2014-12-18,16253.84,16533.48,16154.04,16199.49,3844921
2014-12-19,16193.65,16463.31,16193.19,16382.7,11498486
2014-12-22,16370.26,16540.49,16370.26,16540.49,2719333
2014-12-23,16519.75,16652.14,16459.97,16519.04,3175328
2014-12-29,16519.04,16594.23,16437.25,16519.16,1572372
2014-12-30,16508.11,16634,16447.32,16634,1287825
2015-01-05,16634.49,16634.49,16327.13,16414.8,2793602
2015-01-06,16414.8,16414.8,16172.32,16173.61,3494858
2015-01-07,16174.06,16310.2,16075.66,16191.37,2345335
2015-01-08,16225.62,16509.86,16221.25,16441.68,3190143
2015-01-09,16441.68,16470.54,16222.75,16222.75,1772395
2015-01-12,16223.04,16293.86,16039.79,16158.77,1546281
2015-01-13,16158.77,16198.02,16041.53,16140.26,2303521
2015-01-14,16137.91,16159.68,16012.48,16066.13,1819330
2015-01-15,16065.64,16179.65,15650.6,15686.69,6717481
2015-01-16,15710.07,15806.81,15596.56,15755.9,3714446
2015-01-19,15752.88,15849.71,15744.51,15802.54,2031399
2015-01-20,15803.83,16265.01,15803.83,16265.01,3574196
2015-01-21,16265.35,16497.29,16239.01,16392.43,12370593
2015-01-22,16393.17,16776.87,16393.17,16776.87,3843315
2015-01-23,16787.92,16876.71,16678.33,16759.1,2836485
2015-01-26,16758.93,16895.36,16484.06,16890.95,8017729
2015-01-27,16881.53,16962.99,16810.55,16952.24,12489978
2015-01-28,16985.88,17179.6,16918.99,16918.99,2967959
2015-01-29,16904.19,16904.19,16616.52,16667.99,2707952
2015-01-30,16658.04,16742.5,16477.68,16530.93,3344071
2015-02-02,16574.02,16738.96,16499.24,16719.07,2080630
2015-02-03,16743.29,17258.06,16743.24,17258.06,5056002
2015-02-04,17271.51,17492.8,17084.18,17350.83,9634505
2015-02-05,17305.08,17427.39,17096.03,17211.61,19167816
2015-02-06,17245.24,17339.13,17083.28,17339.13,6689369
2015-02-09,17267.31,17749.8,16955.64,17665.69,5291666
2015-02-10,17604.92,17979.97,17604.92,17942.13,10183784
2015-02-11,17920.04,17922.47,17605.9,17744.91,3783669
2015-02-12,17755.96,18160.82,17718.74,18113.16,4858028
2015-02-13,18113.16,18170.58,18014.79,18083.82,2385542
2015-02-16,18060.61,18060.61,17864.81,17870.65,2357978
2015-02-17,17859.6,18030.71,17718.42,17913.11,3475779
2015-02-18,17946.25,18167.76,17946.25,18082.27,2296691
2015-02-19,18065.69,18160.41,18009.2,18080.36,3275295
2015-02-20,18100.25,18169.65,17994.42,18011.54,2564962
2015-02-23,18040.26,18208.76,18040.26,18205.38,2054506
2015-02-24,18210.9,18575.47,18182.38,18507.84,4172493
2015-02-25,18507.84,18650.42,18497.08,18567.3,3663204
2015-02-26,18539.68,18656.8,18478.7,18490.94,8612716
2015-02-27,18478.5,18514.83,18210.19,18210.19,3552655
2015-03-02,18235.07,18266.62,17994.06,18009.66,6293777
2015-03-03,18009.66,18188.34,17792.36,17808.58,6215986
2015-03-04,17814.43,17934.63,17737.52,17824.28,4199927
2015-03-05,17824.18,18020.98,17824.18,17897.11,2727468
2015-03-06,17908.8,18327.18,17908.05,18283.4,3242703
2015-03-09,18306.78,18457.74,18262.97,18370.17,4677871
2015-03-10,18364.33,18511.89,18329.36,18380.68,4481240
2015-03-11,18374.84,18716.58,18354.87,18684.5,4033135
2015-03-12,18701.07,18826.54,18497.22,18785.4,4233510
2015-03-13,18792.03,18849.19,18605.62,18666.39,3418559
2015-03-16,18666.39,18758.53,18634.56,18674.97,1598016
2015-03-17,18675.26,18732.1,18609.87,18630.84,3327024
2015-03-18,18603.93,18623.74,18488.6,18522.42,2545641
2015-03-19,18522.13,18918.48,18522.13,18915.74,3720828
2015-03-20,18916.92,19235.97,18916.92,19226.03,4981517
2015-03-23,19227.04,19421.8,19174.91,19327.38,4583923
2015-03-24,19327.38,19533.2,19131.85,19533.2,4279866
2015-03-25,19532.7,20322.11,19452.93,20106.09,12720339
2015-03-26,20105.69,20253.17,19823.64,20191.1,8225979
2015-03-27,20191.31,20235.54,19852.85,19964.68,5276100
2015-03-30,19964.88,20174.12,19952.9,20045.92,3888624
2015-03-31,20021.3,20107.53,19584.24,19689.16,5793555
2015-04-01,19734.5,19913.72,19642.58,19654.63,3678656
2015-04-02,19620.95,20021.07,19620.95,20002.45,8117456
2015-04-07,20080.18,20534.07,20080.18,20462.45,4889505
2015-04-08,20424.88,20901.19,20424.88,20804.91,5984989
2015-04-09,20756.98,20893.46,20647.42,20848.31,3223859
2015-04-10,20822.4,21191.83,20812.27,21152.48,3778806
2015-04-13,21162.84,22230.1,21158.17,22230.1,6553702
2015-04-14,22224.91,22583.33,21720.31,21975.22,6024585
2015-04-15,21950.6,22233.93,21793.01,22077.64,2458739
2015-04-16,22143.71,22255.11,21874.37,21900.53,2633719
2015-04-17,21883.69,21930.53,21302.94,21326.99,4747374
2015-04-20,21301.08,21693.12,21210.95,21642.72,5187765
2015-04-21,21643.18,22085.63,21643.18,21903.37,4911624
2015-04-22,21905.48,22015.41,21794.36,21955.29,4076291
2015-04-23,21961.28,22053.25,21864.35,22050.59,2395526
2015-04-24,22076.66,22420.43,22058.14,22420.43,3111803
2015-04-27,22400.38,22860.77,22400.38,22821.79,4306706
2015-04-28,22857.89,23046.51,22682.33,22789.26,3461663
2015-04-29,22775.22,22862.32,22320.46,22321.23,4335364
2015-04-30,22359.33,22767.96,22137.24,22612.46,5179747
2015-05-04,22652.56,22837.55,22554.03,22554.03,3205555
2015-05-05,22590.13,22824.58,22587.95,22588.62,2736440
2015-05-06,22610.68,22850.53,22610.68,22850.53,3937596
2015-05-07,22790.37,22830.09,22494.65,22731.64,3136027
2015-05-08,22749.62,22937.68,22551.91,22742.94,2331384
2015-05-11,22744.44,22791.91,22638.13,22714.49,3505945
2015-05-12,22714.49,22714.49,22414.5,22529.13,3508384
2015-05-13,22511.15,22568.63,22248.46,22393.97,3938258
2015-05-14,22397.07,22424.4,22195.91,22196.6,2349450
2015-05-15,22202.6,22470.08,22190.65,22393.01,2486299
2015-05-18,22393.01,22416.22,22169.01,22251.28,1391977
2015-05-19,22245.28,22446.91,22227.49,22333.72,2351742
2015-05-20,22345.7,22472.77,22229.29,22231.29,2018946
2015-05-21,22225.46,22249.89,21911.43,22185.55,2825266
2015-05-22,22115.56,22237.24,22105.59,22189.96,1561721
2015-05-26,22189.48,22255.14,22058.05,22117.91,3003280
2015-05-27,22118.13,22488.29,22079.73,22482.75,3403426
2015-05-28,22476.53,22576.15,22402.15,22445.82,1572025
2015-05-29,22445.82,22563.75,22328.72,22378.74,3056860
2015-06-01,22376.73,22557.38,22266.39,22312.2,1671250
2015-06-02,22313.38,22388.88,22152.56,22386.48,3774595
2015-06-03,22418.66,22432.76,22300.92,22389.83,2638893
2015-06-04,22377.21,22410.81,22072.26,22303.77,2782965
2015-06-05,22322.36,22473.15,22272.59,22326.95,1259151
2015-06-08,22326.28,22326.28,21831.49,21842.67,2907347
2015-06-09,21819.88,22080.17,21691.38,22036.05,4916922
2015-06-10,22031.91,22073.95,21875.44,21964.72,2903108
2015-06-11,22004.09,22279.93,21945.85,22215.74,2712415
2015-06-12,22180.5,22225.8,21879.14,21879.14,1486685
2015-06-15,21829.4,21838.8,21608.27,21799.82,1994402
2015-06-16,21799.82,21799.82,21522.85,21693.46,1877428
2015-06-17,21687.47,21814.49,21454.76,21720.15,3355262
2015-06-18,21720.15,21720.15,21386.65,21529.13,2257456
2015-06-19,21526.67,21597.41,21429.67,21470.94,2258593
2015-06-22,21610.7,21800.35,21592.28,21775.4,1888468
2015-06-23,21776.97,22102.58,21776.97,21999.31,2387900
2015-06-24,22000.35,22098.97,21755.67,21844.66,3023092
2015-06-25,21740.83,21906.95,21476.74,21476.74,4272823
2015-06-26,21408.86,21844.2,21384.18,21807.5,4552449
2015-06-29,21804.37,21804.37,21167.99,21623.72,3172296
2015-06-30,21623.94,21903.13,21549.2,21903.13,2769833
2015-07-01,21911.12,22245.65,21806.49,21875.86,3671984
2015-07-02,21961.05,22126.09,21893.44,22005.69,1420329
2015-07-03,22005.92,22113.95,21825.97,21873.78,1024210
2015-07-06,21872.44,21872.46,21525.83,21753.36,910457
2015-07-07,21779.98,21904.79,21378.1,21400.72,2090545
2015-07-08,21366.12,21486.43,21297.54,21367.32,1796993
2015-07-09,21397.94,21812.02,21388.74,21734.72,1884956
2015-07-10,21867.82,22099.22,21867.82,22064.46,2134730
2015-07-13,22081.76,22224.31,21979.61,22098.77,2283741
2015-07-14,22040.2,22167.38,21888.82,22144.47,2037913
2015-07-15,22129.83,22333.69,22080.66,22285.04,2256576
2015-07-16,22285.04,22534.08,22245.26,22507.23,4736525
2015-07-17,22506.88,22534.68,22381.3,22490.22,2217751
2015-07-20,22449.1,22550.34,22382.56,22475.89,2929495
2015-07-21,22487.64,22631.13,22446.43,22576.28,3220012
2015-07-22,22532.8,22532.8,22353.36,22374.16,2358906
2015-07-23,22380.04,22448.01,22308.94,22315.45,2599063
2015-07-24,22315.45,22444.5,22292.53,22384.05,972759
2015-07-27,22372.3,22372.65,22107.81,22151.4,2115572
2015-07-28,22150.23,22431.19,22143.62,22381.97,2223591
2015-07-29,22411.35,22508.29,22264.47,22321.54,2526593
2015-07-30,22321.19,22586.4,22321.19,22537.66,2735881
2015-07-31,22568.12,22633.08,22472.58,22588.99,1755171
2015-08-03,22605.44,22668.24,22547.38,22615.87,1490357
2015-08-04,22604.12,22634.07,22467.09,22553.44,1710516
2015-08-05,22561.66,22795.62,22555.17,22781.34,2436989
2015-08-06,22793.32,22813.73,22383.5,22420.84,3687606
2015-08-07,22434.15,22544.52,22421.07,22492.78,906802
2015-08-10,22495.45,22543.85,22435.97,22543.85,1407390
2015-08-11,22550.51,22558.52,22261.23,22282.4,2174664
2015-08-12,22235.81,22235.81,22070.86,22202.01,2630822
2015-08-13,22255.25,22499.35,22255.25,22493.57,1197903
2015-08-14,22494.9,22602.61,22233.99,22300.93,2046241
2015-08-17,22295.6,22346.37,22210.32,22281.45,1002220
2015-08-18,22251.95,22255.07,21990.2,22002.43,2071721
2015-08-19,22005.11,22156.24,21922.24,22120.26,1910224
2015-08-24,22117.92,22117.92,20517.19,20778.29,6811691
2015-08-25,20817.17,21633.44,20817.17,21389.35,2829029
2015-08-26,21390.13,21412.48,21182.92,21190.85,2055860
2015-08-27,21192.41,21584.49,21192.41,21511.15,2288910
2015-08-28,21547.35,21595.84,21191.78,21333.9,1584533
2015-08-31,21307.09,21398.67,21186,21395.95,1738166
2015-09-01,21332.93,21435.45,21122.84,21122.94,2504078
2015-09-02,21122.94,21299.79,21022.66,21173.05,2068427
2015-09-03,21204.36,21584.76,21204.36,21584.76,1748344
2015-09-04,21545.1,21554.41,21269.08,21335.79,940768
2015-09-07,21337.13,21453.62,21302.09,21335.27,488841
2015-09-08,21359.4,21359.4,20941.97,20952.53,1152647
2015-09-09,21020.91,21235.11,21020.91,21106.96,1190400
2015-09-10,21081.48,21306.51,20993.47,21306.51,1368841
2015-09-11,21281.03,21281.37,21074.4,21083.05,690814
2015-09-14,21115.23,21247.64,21096.52,21219.23,1127051
2015-09-15,21219.23,21261.79,21040.36,21126.96,1652013
2015-09-16,21133.67,21258.11,21034.81,21107.42,2232594
2015-09-17,21130.22,21172.29,20889.9,21040.86,1954306
2015-09-18,21054.27,21285.4,21026.43,21119.26,3611347
2015-09-21,21109.78,21238.83,21061.81,21238.83,2089409
2015-09-22,21249.67,21312,20716.65,20717.92,2340320
2015-09-23,20735.27,20946.25,20687.22,20687.22,2742813
2015-09-24,20687.22,20848.58,20523.66,20610.76,1928215
2015-09-25,20610.76,20939.28,20610.76,20831.02,1128126
2015-09-28,20830.83,20882.77,20582.15,20666.72,776441
2015-09-29,20666.72,20948.25,20452.9,20932.82,1588857
2015-09-30,20960.83,21047.11,20827.94,20893.96,2138429
2015-10-01,20893.94,21043.21,20890.34,20956.85,2138429
2015-10-02,20956.89,21034.81,20759.93,20793.58,1411860
2015-10-05,20819.6,21080.78,20819.6,21040.05,1375268
2015-10-06,21040.05,21187.15,21014.99,21152.44,1382036
2015-10-07,21152.95,21389.35,21136.39,21371.11,2039980
2015-10-08,21370.92,21610.82,21274.22,21610.82,1527229
2015-10-09,21610.82,21970.8,21576.7,21941.42,2304630
2015-10-12,21947.39,22058.72,21874.39,22029,1192472
2015-10-13,22028.75,22028.75,21710.91,21905.14,1490391
2015-10-14,21905.14,22042.73,21783.23,21890.82,2525877
2015-10-15,21890.82,22022.56,21890.82,22007.07,2187230
2015-10-16,22007.73,22115.5,21846.09,21852.1,2875598
2015-10-19,21827.74,21997.38,21698.41,21850.62,1569123
2015-10-20,21850.72,21850.72,21574.11,21651.61,4329174
2015-10-21,21668.66,21732.39,21519.51,21548.55,3614697
2015-10-22,21538.81,21903.3,21531.2,21883.78,1937481
2015-10-26,21930.05,22155.71,21930.05,22100.06,3014345
2015-10-27,22087.88,22195.34,21897.94,22195.34,3571392
2015-10-28,22156.31,22190.53,21971.88,22064.52,1388471
2015-10-29,22066.69,22072.66,21915.14,21946,2501313
2015-10-30,21941.66,21982.52,21508.07,21557.44,4029392
2015-11-02,21583.47,21644.06,21497.9,21580.45,2044545
2015-11-03,21580.45,21675.01,21556.76,21628.47,2278957
2015-11-04,21669.67,22210.37,21668.88,22057.82,4430700
2015-11-05,22066.49,22233.72,22054.97,22130.6,3026736
2015-11-06,22182.64,22408.23,22142.63,22285.24,2045850
2015-11-09,22306.92,22526.73,22306.92,22483.92,2528429
2015-11-10,22483.92,22535.79,22365.3,22394.59,2451584
2015-11-11,22385.92,22578.06,22374.25,22508.68,2145395
2015-11-12,22502.17,22552.9,22404.09,22545.21,2709562
2015-11-13,22510.52,22510.52,22196.03,22393.98,1735131
2015-11-16,22315.92,22498.83,22156.67,22404.78,3671561
2015-11-17,22443.81,22950.26,22443.81,22857.57,4450011
2015-11-18,22885.76,23279.89,22823.5,23279.89,7626726
2015-11-19,23305.92,23441.84,23040.48,23070.83,4522301
2015-11-20,23055.65,23257.22,23055.65,23125.79,1765842
2015-11-23,23082.42,23488.33,22939.65,23485.9,1654361
2015-11-24,23479.39,23527.02,23317.77,23396.87,2406476
2015-11-25,23457.58,23654.16,23308.63,23610.62,2116534
2015-11-26,23610.62,23836.62,23560.59,23826.74,1452510
2015-11-27,23827.09,23827.09,23599.77,23712.67,1185346
2015-11-30,23751.7,23936.84,23725.3,23768.6,4209897
2015-12-01,23798.96,24055.22,23798.96,23846.61,2480781
2015-12-02,23853.11,23922.14,23593.42,23681.22,1931622
2015-12-03,23659.53,23908.13,23588.81,23687.65,3843726
2015-12-04,23668.14,23769.2,23400.42,23629.05,1872497
2015-12-07,23631.22,23700.33,23319.06,23319.06,1594690
2015-12-08,23318.99,23435.53,23291,23324.9,1408029
2015-12-09,23340.08,23482.93,23340.08,23431.58,1831286
2015-12-10,23427.24,23556.22,23383.65,23477.19,2571917
2015-12-11,23476.99,23505.63,23125.86,23125.86,4437657
2015-12-14,23126.23,23291.16,22995.92,23005.73,2497671
2015-12-15,23003.56,23167.92,23003.56,23073.63,1715794
2015-12-16,23071.46,23700.9,23071.46,23693.38,3233855
2015-12-17,23693.38,23963.28,23671.49,23703.08,8192987
2015-12-18,23702.31,23833.06,23539.42,23666.29,2827658
2015-12-21,23666.29,23898.64,23653.2,23745.86,1072828
2015-12-22,23746.05,23804.28,23434.13,23455.91,1242042
2015-12-23,23455.91,23611.03,23452.71,23547.4,829647
2015-12-28,23547.4,23613.88,23477.08,23600.03,1204143
2015-12-29,23600.22,23964.47,23551.41,23964.47,993019
2015-12-30,23964.47,23993.27,23839.42,23920.65,784265
2016-01-04,23920.46,23920.46,23509.12,23632.57,3066575
2016-01-05,23632.57,23861.39,23632.57,23861.39,1667018
2016-01-06,23816.92,24000.54,23632.38,24000.54,1847900
2016-01-07,24000.54,24000.54,23467.55,23595.1,3217542
2016-01-08,23595.1,24027.32,23595.1,23956.19,1957354
2016-01-11,23956.19,24128.58,23798.84,23900.68,2957715
2016-01-12,23945.08,24342.35,23920.28,24302.45,2247986
2016-01-13,24311.33,24532.71,24299.25,24330.34,3239383
2016-01-14,24256.76,24284.31,24051.42,24284.31,4018141
2016-01-15,24308.41,24433.76,23866.79,23882.92,4303042
2016-01-18,23891.8,23932.86,23179.43,23179.43,2722016
2016-01-19,23178.32,23574.2,23178.32,23214.77,1944908
2016-01-20,23214.77,23214.77,22753.21,22753.21,3607159
2016-01-21,22759.18,22909.66,22595.47,22908.99,2736858
2016-01-22,22908.22,23446.5,22908.22,23357.24,2323427
2016-01-25,23368.09,23522.1,23128.78,23234.03,2456416
2016-01-26,23179.82,23523.06,22951.21,23522.08,1638564
2016-01-27,23519.91,23769.46,23475.89,23769.46,1770215
2016-01-28,23758.62,23890.74,23679.93,23778.94,2012448
2016-01-29,23843.99,24022.94,23843.45,23997.31,2556930
2016-02-01,23975.62,24127.56,23897.81,24126.7,2399956
2016-02-02,24126.51,24132.48,23558.24,23558.48,2399956
2016-02-03,23558.29,23693.41,23367.9,23395.73,1910500
2016-02-04,23395.92,23781.53,23395.92,23556.51,2641325
2016-02-05,23556.51,23771.69,23506.66,23637.22,1702531
2016-02-08,23649.17,23766.97,23262.32,23262.32,1608429
2016-02-09,23262.13,23517.46,22513.74,22571.8,4788460
2016-02-10,22572.38,23106,22566.4,22888.51,2276140
2016-02-11,22888.51,22909.98,22509.68,22536.03,2074831
2016-02-12,22535.59,22843.11,22535.59,22705.29,2404721
2016-02-15,22705.73,23155.29,22705.73,23065.93,2075667
2016-02-16,23065.93,23165.43,22854.91,23013.88,2263313
2016-02-17,23014.07,23054.14,22764.24,22846.82,2796108
2016-02-18,22852.79,23168.81,22715.26,23162.25,3317386
2016-02-19,23163.19,23174.81,23022.52,23171.79,2684260
2016-02-22,23171.79,23393.84,23171.79,23332.71,2585997
2016-02-23,23297.4,23297.4,23119.11,23171.97,2874268
2016-02-24,23190.24,23197.5,22862.29,22940.84,3139893
2016-02-25,22940.84,23411.49,22940.84,23323.68,7402297
2016-02-26,23345.6,23657.79,23345.6,23657.79,4013090
2016-02-29,23658.06,23658.06,23327.94,23327.94,4103001
2016-03-01,23368.13,23670.95,23329.23,23670.95,6191221
2016-03-02,23671.23,24151.99,23671.23,24094.22,4366127
2016-03-03,24093,24377.96,24093,24360.05,3164072
2016-03-04,24364.93,24808.3,24223.84,24735.23,5906969
2016-03-07,24735.23,24978.33,24637.63,24911.31,4161744
2016-03-08,24890.61,25255.4,24826.05,25255.4,6281606
2016-03-09,25255.21,25456.76,25205.04,25345.77,3908308
2016-03-10,25339.8,25504.36,25247.15,25254.65,4039053
2016-03-11,25309.45,25731.27,25309.45,25608.69,4067347
2016-03-16,25630.61,25630.61,25449.01,25613.81,4793513
2016-03-17,25750.73,26146.67,25729.15,25770.7,4419318
2016-03-18,25840.1,26386.87,25802.47,25938.65,9048957
2016-03-21,25957.63,26147.69,25723.37,25832.37,4296316
2016-03-22,25833.89,25926.83,25699.32,25878.61,4937796
2016-03-23,25878.61,25983.19,25532.11,25697.58,2851549
2016-03-24,25697.58,25709.35,25432.74,25446.07,2980510
2016-03-29,25446,25874.17,25445.33,25737.4,2577328
2016-03-30,25743.1,26314.6,25743.1,26314.3,4713258
2016-03-31,26315.6,26452.4,26132.5,26451,4366249
2016-04-01,26451,26451,26165.5,26310.9,4177360
2016-04-04,26316.5,26438.7,26247.8,26412.1,1944086
2016-04-05,26414.1,26414.1,26149,26210.4,2883837
2016-04-06,26212.4,26317.7,26116.8,26298.1,3619233
2016-04-07,26314.3,26440.1,26306.4,26397.5,3029446
2016-04-08,26434.4,26528.8,26330,26513.5,2174305
2016-04-11,26513.3,26650.4,26237.1,26268.4,3320255
2016-04-12,26317.2,26365.1,25892.4,26027.1,3942166
2016-04-13,26106.9,26425.9,26106.8,26412,3450036
2016-04-14,26409.8,26926.6,26409.6,26926.6,3243194
2016-04-15,26935,27158,26905,27142,2951439
2016-04-18,27062,27146,26757,27082,2306231
2016-04-19,27095,27381,27095,27272,2512646
2016-04-20,27270,27335,27080,27192,2481683
2016-04-21,27203,27249,26883,27010,4053425
2016-04-22,27012,27025,26694,26747,2396545
2016-04-25,26747,26905,26481,26905,1312903
2016-04-26,26860,26960,26790,26861,2407089
2016-04-27,26841,27021,26841,26989,2266012
2016-04-28,26953,27015,26793,26841,1598972
2016-04-29,26865,27075,26795,26872,2311255
2016-05-02,26884.31,27013.4,26808.14,26869.01,1755779
2016-05-03,26886.35,26952.7,26513.96,26539.16,2403522
2016-05-04,26533.5,26615.39,26167.82,26212.15,3716406
2016-05-05,26213.48,26434.44,26088.85,26240.14,2746912
2016-05-06,26226.87,26295.46,26114.73,26128.84,2218751
2016-05-09,26208.46,26639.52,26208.46,26623.71,1706538
2016-05-10,26648.93,26899.84,26592.85,26899.84,2233258
2016-05-11,26874.63,26906.26,26662.78,26845.23,3046625
2016-05-12,26845.23,27006.1,26795.66,26850.53,2323730
2016-05-13,26882.37,26882.37,26488.56,26556.35,1973047
2016-05-17,26609.43,26692.2,26247.31,26247.31,2638101
2016-05-18,26265.89,26275.34,25902.79,26026.21,3668592
2016-05-19,26026.1,26118.76,25742.56,25742.85,3358623
2016-05-20,25766.73,26434.48,25766.31,26434.48,1979551
2016-05-23,26469.56,26799.29,26313.56,26368.25,2012571
2016-05-24,26368.25,26746.68,26368.25,26711.67,2330848
2016-05-25,26711.67,26855.16,26704.47,26704.47,1886797
2016-05-26,26744.37,26862.99,26634.03,26656.81,1449139
2016-05-27,26665.67,27068.76,26665.67,27011.72,2133730
2016-05-30,27011.72,27119.33,27005.35,27089.72,1071849
2016-05-31,27200.81,27208.17,26521.19,26521.19,3579908
2016-06-01,26624.47,26989.59,26624.47,26989.59,2108318
2016-06-02,26989.59,27219.43,26907.76,27208.42,1550045
2016-06-03,27208.56,27254.69,27123.78,27134.17,1267795
2016-06-06,27134.03,27259.93,27051.29,27089,748326
2016-06-07,27089,27397.88,27088.58,27394.19,2030534
2016-06-08,27393.9,27477.51,27264.25,27396.89,1634936
2016-06-09,27396.81,27422.93,26866.76,26975.91,1732398
2016-06-10,26975.91,27029.6,26519.61,26519.61,1541255
2016-06-13,26519.61,26519.9,25750.95,25830.59,2761783
2016-06-14,25802.51,25936.03,25403.18,25831,4015769
2016-06-15,25831,26501.37,25831,26318.09,2330100
2016-06-16,26317.89,26317.89,25808.6,25814.83,1995216
2016-06-17,25814.19,26291,25812.38,26242.5,3025672
2016-06-20,26242.36,26731.42,26242.36,26563.59,1695619
2016-06-21,26563.59,26885.72,26508.57,26811.37,2200251
2016-06-22,26823.07,26953.86,26661.84,26789.35,1887577
2016-06-23,26789.5,26999.1,26674.76,26924.09,1351477
2016-06-24,26923.81,26923.81,25126.36,25724.91,4786896
2016-06-27,25736.6,26036.03,25315.32,25390.23,2869770
2016-06-28,25390.11,26247.33,25390.11,26226.84,2729278
2016-06-29,26226.84,26472.32,26226.84,26383.32,2615957
2016-06-30,26383.18,26590.33,26272.4,26325.6,3726967
2016-07-01,26313.9,26467.07,26271.65,26328.67,2254197
2016-07-04,26328.67,26445.36,26204.19,26268.11,1226960
2016-07-05,26268.11,26425.87,26133.23,26425.87,1424644
2016-07-06,26414.18,26524.98,26185.65,26491.02,2333003
2016-07-07,26496.87,26981.44,26496.87,26970.45,5155299
2016-07-08,26970.45,27101.58,26828.8,27026.3,2349556
2016-07-11,26980.39,27418.06,26910.44,27418.06,2712442
2016-07-12,27417.91,27590.83,27266.31,27396.22,2806988
2016-07-13,27396.07,27521.81,27112.65,27192.32,4441397
2016-07-14,27192.77,27253.04,27011.24,27163.42,2804160
2016-07-15,27163.85,27178.57,26974.93,27065.97,2168412
2016-07-18,27066.26,27156.31,26912.03,27088.22,2127345
2016-07-19,27088.22,27433.31,27023.26,27410.14,2499081
2016-07-20,27410.59,27573.51,27348.46,27573.51,2509411
2016-07-21,27573.68,27846.62,27573.68,27836.1,1816205
2016-07-22,27841.94,27871.41,27635.66,27851.63,1541866
2016-07-25,27851.63,27986.22,27850.77,27950.24,1605115
2016-07-26,27950.24,28039.04,27850.3,28014.13,1370465
2016-07-27,28025.82,28100.59,27751.84,27781.05,2053156
2016-07-28,27781.05,27781.05,27500.01,27628.47,1445049
2016-07-29,27628.47,27737.07,27449.72,27628.17,2528948
2016-08-01,27627.68,27863.64,27373.29,27468.88,1284747
2016-08-02,27463.03,27530.66,27167.07,27167.07,1998495
2016-08-03,27178.76,27352.25,27001.48,27023.94,2517469
2016-08-04,27023.77,27574.38,27023.77,27574.38,1684292
2016-08-05,27574.38,27633.24,27098.24,27311.45,1735228
2016-08-08,27311.45,27429.68,27186.95,27357.86,1068145
2016-08-09,27358.02,27593.1,27312.31,27593.1,1501212
2016-08-10,27604.79,27622.53,27383.55,27502.22,2993690
2016-08-11,27515.82,27645.28,27462.89,27524.41,1979149
2016-08-12,27524.41,27826.28,27524.41,27812.89,2845724
2016-08-15,27812.52,27955.06,27799.34,27868.79,843688
2016-08-16,27802.18,27831.97,27631.48,27671.68,2061039
2016-08-17,27672.05,27801.38,27639.91,27790.97,1362779
2016-08-18,27790.97,27819.7,27634.37,27700.12,1341020
2016-08-19,27700.63,27709.68,27507.15,27599.77,806409
2016-08-22,27599.77,27655.49,27518.8,27572.95,804601
2016-08-23,27572.95,27752.11,27496.86,27723.68,1404864
2016-08-24,27722.32,27975.25,27642.34,27949.27,2639028
2016-08-25,27935.67,28008.14,27689.3,27779.62,1792455
2016-08-26,27780.29,27805.87,27553.39,27733.77,908748
2016-08-29,27733.28,27951.13,27582.56,27921.92,1039018
2016-08-30,27921.92,28053.85,27885.46,28050.08,1304003
2016-08-31,28037.84,28137.69,27941.35,27969.24,2090227
2016-09-01,28033.13,28141.13,28024.23,28045.22,2151107
2016-09-02,28056.09,28192.97,27973.22,28189.6,3178228
2016-09-05,28249.28,28491.75,28213.75,28408.18,1997783
2016-09-06,28410.48,28597.82,28410.48,28597.82,1936499
2016-09-07,28597.82,28695.87,28526.02,28642.84,1973216
2016-09-08,28654.31,28709.8,28427.83,28505.53,2656555
2016-09-09,28519.3,28612.27,28389.68,28445.83,1780458
2016-09-12,28406.81,28406.81,27982.38,28167.57,1661181
2016-09-13,28188.23,28244.38,27809.64,27828.01,1564954
2016-09-14,27828.01,28111.57,27774.98,28095.35,1890887
2016-09-15,28095.35,28156.13,27962.75,28139.11,1411635
2016-09-16,28144.96,28209.44,28062.95,28097.66,2782810
2016-09-19,28100.01,28838.82,28100.01,28564.54,2720970
2016-09-20,28562.19,28613.32,28208.66,28208.66,1429827
2016-09-21,28208.66,28440.01,28208.66,28254.34,1655330
2016-09-22,28254.34,28577.44,28254.34,28300.83,1537664
2016-09-23,28300.83,28390.06,28057.8,28120.09,1104000
2016-09-26,28120.09,28182.09,27684.59,27685.3,1855563
2016-09-27,27684.59,27927.89,27480.17,27481.04,1937855
2016-09-28,27481.04,27708.19,27466.59,27476.4,1838564
2016-09-29,27595.83,28007.49,27595.54,27988.68,1968198
2016-09-30,27988.42,27993.98,27622.18,27664.25,2371761
2016-10-03,27664.25,28045.67,27664.25,28012.37,1396970
2016-10-04,28052.92,28614.01,28052.92,28570.99,2416809
2016-10-05,28564.98,28651.53,28394.02,28487.05,1573793
2016-10-06,28493.06,28502.78,28259.34,28399.59,1660660
2016-10-07,28399.59,28507.29,28322.13,28438.95,3151599
2016-10-10,28432.94,28641.68,28397.47,28570.02,2345794
2016-10-11,28564.01,28607.04,28423.48,28479.24,1679636
2016-10-12,28473.23,28475.97,28345.9,28396.87,1504379
2016-10-13,28390.86,28390.86,28094.8,28123.21,2935244
2016-10-14,28123.21,28449.96,28123.21,28392.01,1478960
2016-10-17,28385.99,28676.62,28302.47,28612.95,1830412
2016-10-18,28637.52,29012.91,28628.94,29012.68,2208099
2016-10-19,29012.68,29168,29012.68,29168,5229427
2016-10-20,29172.91,29341.11,29040.52,29340.88,5911152
2016-10-21,29305.25,29572.54,29271,29572.36,7739239
2016-10-24,29571.66,29814.14,29567.08,29813.86,3296282
2016-10-25,29790.51,29874.14,29640.45,29719.36,3431240
2016-10-26,29724.05,29859.36,29527.81,29854.68,2895716
2016-10-27,29849.99,29889.92,29627.55,29689.69,2681191
2016-10-28,29687.34,29804.04,29481.99,29802.79,2186915
2016-11-02,29800.45,30050.05,29477.3,29498.95,3349908
2016-11-03,29500.34,29923.04,29481.2,29872,2013400
2016-11-04,29872,30083.46,29781.27,30017.23,2343657
2016-11-07,30017.23,30417.02,30017.23,30353.45,4692028
2016-11-08,30354.14,30492.84,30288.64,30348.45,3615828
2016-11-09,30347.75,30366.99,29691.28,30365.21,4766453
2016-11-10,30365.21,30908.38,30365.21,30540.32,5047821
2016-11-11,30542.66,30816.9,30446.62,30502.15,3267280
2016-11-14,30502.15,30649.99,30121.01,30122.88,3013227
2016-11-15,30122.14,30283.19,30039.62,30133.01,2244604
2016-11-16,30133.01,30235.35,29849.13,29972.83,2386995
2016-11-17,29972.83,30325.95,29750.83,29941.07,3885729
2016-11-18,29935.61,30109.02,29819.59,30109.02,2644667
2016-11-21,30111.75,30190.21,30045.7,30103.57,1439968
2016-11-22,30107.66,30275.41,30089.53,30240.38,1661649
2016-11-23,30238.03,30301.79,30028.34,30156.29,3877167
2016-11-24,30156.29,30227.35,30070.42,30158.58,1888345
2016-11-25,30230.95,30241.17,29973.92,29979.96,1682880
2016-11-28,29944.46,30063.84,29850.38,30002.5,1011261
2016-11-29,29921.94,30100.41,29816.28,29816.3,2180231
2016-11-30,29842.25,30126.9,29831.44,30014.04,2712656
2016-12-01,30043.53,30198.98,29971.56,29998.19,1490628
2016-12-02,29993.28,29996.71,29782.02,29808.49,2109331
2016-12-05,29807.07,30124.49,29747.37,30100,1806454
2016-12-06,30097.54,30169.97,30047.21,30075.71,1646972
2016-12-07,30149.42,30317.84,30069.47,30152.01,2369545
2016-12-08,30183.95,30629.48,30183.95,30629.48,3166846
2016-12-09,30633.17,30659.23,30399.76,30588.38,2327648
2016-12-12,30542.93,30616.19,30435.34,30613.15,1397615
2016-12-13,30611.74,30938.13,30566.78,30938.13,2623019
2016-12-14,30938.13,31425.78,30888.93,31374.28,3470640
2016-12-15,31373.57,31641.24,31154.39,31636.19,2641225
2016-12-16,31636.19,31969.55,31549.99,31876.26,4877067
2016-12-19,31876.96,31876.96,31646.1,31646.38,1625448
2016-12-20,31646.38,31823.97,31573.13,31713.5,2020212
2016-12-21,31713.5,31828.78,31696.14,31765.3,1589415
2016-12-22,31764.76,31786.86,31643.04,31700.85,2682441
2016-12-23,31699.99,31747.82,31545.39,31638.81,1525917
2016-12-27,31638.81,31963.78,31611.09,31868.51,2154775
2016-12-28,31868.05,32040.67,31838.21,32025.6,1246334
2016-12-29,32025.6,32025.6,31833.13,31847.87,1252634
2016-12-30,31847.87,32005.75,31843.39,32003.05,1357609
2017-01-02,32003.05,32117.37,31816.55,32099.05,1780452
2017-01-03,32111.09,32236.1,32040.25,32169.13,2224734
2017-01-04,32175.15,32649.04,32175.15,32649.04,3848838
2017-01-05,32649.04,32844.28,32570.48,32750,3416058
2017-01-06,32762.03,32874.59,32671.12,32855.87,2375588
2017-01-09,32855.87,32887.52,32694.31,32854.26,1534917
2017-01-10,32860.28,33063.72,32808.05,33031.53,6337950
2017-01-11,33043.57,33134.32,32942.81,32972.2,4905721
2017-01-12,32972.2,33043.23,32936.98,32966.42,3910125
2017-01-13,32966.42,33069.55,32853.27,32949.77,4796746
2017-01-16,32926.56,33093.95,32908.89,32996.94,2312354
2017-01-17,32996.94,33085.32,32779.48,32782.26,2007832
2017-01-18,32782.26,32887.95,32722.44,32841.25,2158979
2017-01-19,32896.54,32896.73,32647.43,32709.08,1808672
2017-01-20,32709.08,32940.83,32705.87,32881.92,2253340
2017-01-23,32881.91,33127.95,32765.86,32906.48,1424127
2017-01-24,32906.48,32992.49,32641.46,32690.23,1972038
2017-01-25,32696.25,32955.34,32678.54,32807.71,3133381
2017-01-26,32807.98,32941.88,32788.95,32918.47,2125918
2017-01-27,32918.47,32952.27,32691.65,32714.58,1666091
2017-01-30,32714.58,32782.3,32476.71,32476.71,1540509
2017-01-31,32487.77,32658.01,32423.81,32481.29,2442189
2017-02-01,32480.61,32664.76,32480.61,32584.18,1680689
2017-02-02,32583.17,32676.8,32526.13,32575.16,2009972
2017-02-03,32612.02,32905.89,32567.58,32905.89,2417132
2017-02-06,32930.46,32964.87,32388.91,32388.91,2556487
2017-02-07,32424.54,32623.67,32372.66,32539.53,2210859
2017-02-08,32539.76,32661.88,32456.14,32595.92,1590088
2017-02-09,32598.01,32954.07,32598.01,32949.08,2067494
2017-02-10,32953.27,33207.12,32953,33156.09,2332894
2017-02-13,33156.18,33356.19,33156.18,33356.19,1772972
2017-02-14,33368.77,33724.52,33254.07,33724.52,2900900
2017-02-15,33724.52,34022.14,33694.13,33981.5,3281018
2017-02-16,33981.5,33989.08,33594.19,33745.02,2691552
2017-02-17,33703.12,33925.47,33610.49,33828.86,2654520
2017-02-20,33866.57,33989.92,33820.6,33973.59,1331629
2017-02-21,33965.21,34324.99,33919.18,34324.99,2258989
2017-02-22,34322.89,34334.92,34110.51,34112.89,1882272
2017-02-23,34112.89,34112.89,33449.77,33548.54,10100205
2017-02-24,33523.4,33562.53,32748.29,32886.03,11099909
2017-02-27,32886.44,33102.85,32871.07,32872.11,3610291
2017-02-28,32802.97,32833.34,32061.33,32061.33,5078103
2017-03-01,32059.23,33343.05,32059.23,33343.05,4743337
2017-03-02,33342.82,33544.16,33020.28,33155.19,3684458
2017-03-03,33154.5,33232.27,32838.65,33193.81,5190177
2017-03-06,33186.98,33233.11,32972.19,33181.49,5812391
2017-03-07,33208.8,33272.54,32439.39,32442.2,5411168
2017-03-08,32442.2,32699.08,32317.67,32547.37,7348319
2017-03-09,32597.89,32986.86,32427.45,32986.86,2099285
2017-03-10,32986.17,33057.1,32696.04,32727.24,2070601
2017-03-13,32726.78,32791.99,32512.94,32686.3,1377275
2017-03-14,32734.49,32890.13,32618.11,32636.18,3918311
2017-03-16,32836.89,33228.3,32836.89,33049.44,6068540
2017-03-17,33049.21,33072.69,32706.82,32778,9322295
2017-03-20,32728.08,32835.09,32204.33,32357.88,3376088
2017-03-21,32326.54,32525.15,31932.15,32044.13,3837040
2017-03-22,31997.11,31997.11,31703.2,31827.13,4159987
2017-03-23,31844.01,32210.03,31610.32,32127.89,4628784
2017-03-24,32127.53,32281.88,32083.36,32097.09,1950400
2017-03-27,32096.34,32096.34,31756,31876.22,1575448
2017-03-28,31876.22,32294.03,31870.19,32294.03,1935300
2017-03-29,32294.03,32543.54,32143.87,32232.95,2486595
2017-03-30,32232.95,32312.76,31772.91,32144.67,2798498
2017-03-31,32147.39,32171.7,31631.81,31634.26,3956473
2017-04-03,31633.52,31982.33,31596.11,31788.4,2258249
2017-04-04,31788.4,32085.73,31748.89,31951.94,3065608
2017-04-05,31962.79,32434.95,31959.76,32405.13,3206674
2017-04-06,32405.13,32684.95,32125.05,32553.53,2121198
2017-04-07,32587.28,32648.07,32447.44,32600.34,2945867
2017-04-10,32602.7,32722.8,32305.53,32468.3,2144700
2017-04-11,32473.02,32655.1,32199.15,32199.15,3400161
2017-04-12,32199.15,32577.17,32194.43,32409.94,3017415
2017-04-13,32409.94,32632.17,32354.51,32622.4,2714504
2017-04-18,32622.4,32828.72,32288.31,32521.58,2222373
2017-04-19,32564.11,32721.9,32551.44,32688.09,1960645
2017-04-20,32693.98,33084.2,32693.98,32955.02,2722916
2017-04-21,32955.17,33109.82,32829.49,32969.44,11632403
2017-04-24,33012.98,33269.17,33012.15,33226.46,2684706
2017-04-25,33226.43,33519.07,32978.07,33519.07,3560334
2017-04-26,33518.08,33518.08,33103.73,33198.93,4473625
2017-04-27,33198.56,33260.5,32906.4,32959.62,3707907
2017-04-28,32944.32,33096.66,32876.56,32956.3,2923495
2017-05-02,33008.89,33192.89,32861.61,32902.62,2581320
2017-05-03,32873.12,32944.55,32065.8,32077.72,4525166
2017-05-04,32122.61,32394.17,31963.55,32289.85,2977077
2017-05-05,32282.79,32865.82,32272.94,32864.04,1990082
2017-05-08,32889.93,32942.4,32614.35,32844.67,2012535
2017-05-09,32865.19,33527.01,32865.19,33509.99,2823346
2017-05-10,33498.22,33668.35,33316.74,33666.28,3478208
2017-05-11,33671.41,33886.88,33562.05,33858.88,3938938
2017-05-12,34011.51,34435.53,33914.1,34435.53,3071508
2017-05-15,34435.53,34656.12,34222.14,34462.02,2090922
2017-05-16,34510.76,34584.62,33963.29,34078.47,4310498
2017-05-17,34072.06,34463.4,33985.43,34146.49,4583125
2017-05-18,34147.64,34552.72,33835.91,34528.85,4070684
2017-05-19,34548.09,34968.07,34512.78,34835.8,6224118
2017-05-22,34869.85,34975.81,34724.07,34875.75,3559889
2017-05-23,34897.64,34908.34,34728.29,34730.94,5891211
2017-05-24,34730.94,34735.48,34207.68,34251.21,3195344
2017-05-25,34256.07,34390.94,33957.54,34349.11,2917562
2017-05-26,34350.01,34522.33,34135.57,34358.93,2409517
2017-05-29,34358.93,34462.39,34019.35,34138.11,1488131
2017-05-30,34134.92,34385.22,33955.35,34321.14,2820356
2017-05-31,34321.29,34551.9,34186.18,34551.9,8215916
2017-06-01,34551.9,34925.77,34501.53,34762.46,8201948
2017-06-02,34774.87,35160.95,34774.87,35150.44,13789444
2017-06-06,35156.64,35156.64,34818.39,34926.99,3585842
2017-06-07,34926.99,35068.23,34839.32,35021.75,3505809
2017-06-08,35021.75,35393.71,35021.31,35270.95,3212483
2017-06-09,35264.74,35423.4,35087.22,35411.01,11090399
2017-06-12,35417.21,35417.65,35170.59,35334.48,3743670
2017-06-13,35334.25,35610.3,35292.4,35588.7,3762834
2017-06-14,35637.7,36018.02,35554.6,35985.82,10689699
2017-06-15,36004.41,36004.41,35503.3,35534.5,8660691
2017-06-16,35583.14,35758.99,35473.55,35512.47,8977150
2017-06-19,35512.54,36097.48,35511.32,35948.41,2265808
2017-06-20,35943.84,36168.63,35844.71,35989.69,2896372
2017-06-21,35989.69,36016.21,35690.15,35945.23,7534213
2017-06-22,35947.85,36112.17,35778.97,35779.27,8789428
2017-06-23,35796.32,35867.31,35584.43,35599.51,3639606
2017-06-26,35634.92,35856.28,35634.92,35739.11,3821281
2017-06-27,35720.75,35796.56,35539.21,35645.77,3164788
2017-06-28,35645.46,35648.42,35427.51,35455.97,5139786
2017-06-29,35458.62,35614.01,35081.1,35130.27,5307522
2017-06-30,35135.58,35301.92,35065.76,35205.42,5203895
2017-07-03,35205.49,35212.7,34756.15,34780.88,12034120
2017-07-04,34780.88,34953.59,34678.48,34889.56,12643467
2017-07-05,34889.56,35437.02,34886.93,35298.14,13997736
2017-07-06,35316.87,35763.76,35316.73,35615,6491345
2017-07-07,35615,35672.04,35499.31,35503.69,6987093
2017-07-10,35503.69,35746.27,35503.69,35724.92,13724666
2017-07-11,35706.18,35857.31,35605.38,35749.57,17878798
2017-07-12,35752.73,35971.91,35474.8,35872.46,15632992
2017-07-13,35872.46,36163.13,35809.57,36143.37,7056860
2017-07-14,36130.88,36130.88,35717.01,35915.42,10061632
2017-07-17,35914.17,36280.07,35914.17,36140.65,7612867
2017-07-18,36142.95,36183.35,35845.5,35904.22,6984839
2017-07-19,35856.68,36099.59,35786.48,35789.28,6638610
2017-07-20,35739.1,35959.23,35399.86,35424.34,4919829
2017-07-21,35490.36,35633.91,35236.7,35633.91,3531023
2017-07-24,35628.63,35658.65,35300,35362.83,3134423
2017-07-25,35363.76,35520.83,35165.66,35286.14,5078088
2017-07-26,35285.21,35598.17,35269.5,35564.9,5994985
2017-07-27,35566.77,35868.51,35489.45,35828.7,3646695
2017-07-28,35822.17,35878.38,35653.72,35750.65,3268232
2017-07-31,35750.65,35916.87,35680.58,35769.87,2669267
2017-08-01,35776.12,35907.98,35698.75,35786.52,1994898
2017-08-02,35789.32,36125.82,35734.77,36041.13,5978684
2017-08-03,36044.86,36500.78,36028.56,36416.07,4517031
2017-08-04,36414.21,36768.29,36407.28,36678.22,2319495
2017-08-07,36677.28,36959.46,36567.56,36941.6,2781750
2017-08-08,36943.47,36955.13,36684.22,36771.27,2366180
2017-08-09,36771.27,36796.77,36499.19,36578.47,4170848
2017-08-10,36565.98,36891.85,36522.3,36821.44,3321471
2017-08-11,36796.42,36908.3,36583.12,36812.24,3373521
2017-08-14,36812.55,37119.82,36795.05,36803.02,4407137
2017-08-15,36804.89,36963.05,36662.85,36775.94,4381396
2017-08-16,36775.94,36995.26,36775.94,36892.09,7027425
2017-08-17,36891.15,37447.06,36851.26,37187.29,8060321
2017-08-18,37187.45,37212.86,36908.07,36969.15,3516461
2017-08-21,36970.08,37132.36,36886.49,37097.85,2967965
2017-08-22,37098.78,37672.17,37092.53,37622.47,5479344
2017-08-23,37620.6,37769.02,37477.28,37753.22,3019030
2017-08-24,37754.74,38052.72,37706.03,37954.41,4765132
2017-08-25,37955,38054.64,37881.38,38011.33,5842691
2017-08-28,38011.28,38147.22,37945.24,38097.59,2836719
2017-08-29,38097.59,38097.59,37109.41,37639.62,4914349
2017-08-30,37627.11,38032.49,37576.84,37903.88,2983457
2017-08-31,37897.62,38092.26,37779.89,38092.26,3332296
2017-09-01,38086,38086.97,37690.17,37719.9,1658722
2017-09-04,37707.39,37707.39,37364.36,37465.26,1207638
2017-09-05,37471.51,37736.1,37405.89,37736.1,1219129
2017-09-06,37723.59,37918.85,37513.55,37878.86,1461195
2017-09-07,37878.86,37993.69,37773.67,37783.51,1622858
2017-09-08,37764.74,37859.88,37351.9,37596.75,2024592
2017-09-11,37615.51,38001,37579.37,37895.85,1146065
2017-09-12,37889.6,38163.73,37889.06,38076.88,2472799
2017-09-13,38089.14,38245.96,37953.41,38119.09,3192694
2017-09-14,38119.26,38318.92,38051.4,38243.2,5249182
2017-09-15,38243.72,38436.33,38161.71,38325.93,4060408
2017-09-18,38325.31,38554.44,38304.72,38387.22,1750425
2017-09-19,38387.22,38482.3,38038.95,38176.08,3421125
2017-09-20,38173.21,38262.17,38015.7,38108.04,1233572
2017-09-21,38107.26,38250.59,37989.84,38109.21,1833806
2017-09-22,38110.46,38179.56,37949.73,38178.63,2409309
2017-09-25,38121.91,38243.69,37866.48,38107.87,1642141
2017-09-26,38127.25,38323.15,37206.9,37319.24,4086571
2017-09-27,37360.84,37757.63,37244.3,37244.3,2711226
2017-09-28,37282.11,37544.77,36949.96,37191.65,3330451
2017-09-29,37192.15,37687.37,37192.15,37290.65,3772747
2017-10-02,37290.65,37777.36,37290.65,37751.85,2317729
2017-10-03,37808.57,38036.81,37739.07,37908.57,1872563
2017-10-04,37942.61,37993.28,37492.21,37923.24,2632473
2017-10-05,37942.14,37946,37718.42,37876.47,1746174
2017-10-06,37914.29,38131.59,37749.96,37941.82,2708932
2017-10-09,38009.89,38048.88,37859.49,38008.75,1390142
2017-10-10,38042.79,38101.01,37766.32,38031.67,2455777
2017-10-11,38001.41,38466.6,37952.14,38453.12,5325709
2017-10-12,38453.9,38773.18,38442.17,38772.08,5748859
2017-10-13,38772.08,38964.62,38568.74,38894.88,3792130
2017-10-16,38868.41,39119.89,38791.69,39119.89,4191407
2017-10-17,39097.2,39130.14,38881.43,38909.78,4036061
2017-10-18,38996.76,39229.21,38824.19,39081.77,3476875
2017-10-19,39115.8,39149.35,38862.57,39098.21,3071984
2017-10-20,39101.99,39221.2,38896.04,39132.62,4443644
2017-10-24,39132.62,39411.36,38884.67,39411.36,3860008
2017-10-25,39475.65,39918.11,39475.65,39840.92,4546274
2017-10-26,39757.72,40003.06,39595.13,39889.6,2912914
2017-10-27,39855.57,39970.91,39614.69,39667.13,4252949
2017-10-30,39765.45,40010.57,39717.57,39881.22,4080392
2017-10-31,39805.59,40017.26,39609.86,39611.64,7377425
2017-11-02,39645.68,40255.66,39645.68,40149.86,5113607
2017-11-03,40156.42,40213.35,39620.14,39762.67,6135711
2017-11-06,39872.34,40129.09,39798.68,40115.77,5933379
2017-11-07,40115.77,40370.23,39755.63,39809,7478244
2017-11-08,39823.97,40241.13,39618.18,40122.07,5458351
2017-11-09,40205.63,40499.82,40036.27,40273.66,7498740
2017-11-10,40254.96,40388.89,39435.24,39435.24,4015895
2017-11-13,39423.52,39834.15,39254,39254,3425444
2017-11-14,39259.86,39711.83,39139.65,39140.44,3749767
2017-11-15,39174.95,39239.18,38599.55,38615.11,3937781
2017-11-16,38622.21,39318.87,38622.21,38982.3,4628146
2017-11-17,38988.16,39323.97,38921.03,39279.75,2732747
2017-11-20,39273.89,39438.17,39050.86,39359.28,3085091
2017-11-21,39371,39607.79,39273.51,39554.05,3299617
2017-11-22,39625.9,40217.73,39625.9,40131.37,3465284
2017-11-23,40120.02,40120.02,39803.25,39962.72,1094728
2017-11-24,39992.98,40029.11,39709,39709,2001920
2017-11-27,39712.79,39724.78,39246.24,39424.29,2665119
2017-11-28,39488.58,39686.28,39066.29,39242.18,4591750
2017-11-29,39351.85,39461.01,38796.04,38819.26,3920666
2017-11-30,38819.26,39006.4,38458.03,38673.73,3820887
2017-12-01,38673.73,38764.62,38155.78,38188.81,2537380
2017-12-04,38228.73,38353.41,37771.66,37805.37,3223461
2017-12-05,37899.9,38014.11,37494.08,37558.76,2948121
2017-12-06,37596.58,37865.48,37444.49,37591.53,2749640
2017-12-07,37655.81,38420.16,37655.81,38348.2,2835861
2017-12-08,38480.55,38629.57,38131.92,38232.56,2260685
2017-12-11,38304.41,38356.27,37534.07,37575.75,4614536
2017-12-12,37670.29,38070.31,37400.91,38018.26,3373291
2017-12-13,38074.98,38228.16,37931.82,38228.16,8061973
2017-12-14,38311.36,38650.21,38185.32,38616.19,8537033
2017-12-15,38638.88,38804,38423.56,38657.37,6976622
2017-12-18,38736.79,38813.95,38516.73,38744.18,2703683
2017-12-19,38781.99,39049.34,38674.31,38807.09,4600312
2017-12-20,38977.27,39173.94,38766.05,38846.6,3478136
2017-12-21,38876.85,39140.22,38571.92,39140.22,2181469
2017-12-22,39144,39166.29,38916.66,39027.55,2247246
2017-12-27,39137.21,39273.62,39001.76,39190.99,2355869
2017-12-28,39153.18,39269.55,39076.5,39178.8,2057965
2017-12-29,39277.12,39378.21,39215.08,39377.31,2563555
2018-01-02,39313.02,39736.12,39287.5,39443.57,2037385
2018-01-03,39444.34,39656.53,39334.16,39604.4,1841569
2018-01-04,39604.4,39898.46,39574.8,39850,3989210
2018-01-05,39851.26,40006.47,39785.59,39995.16,2819112
2018-01-08,39997.49,40193.23,39861.92,40104.03,2743476
2018-01-09,40105.15,40208.09,39662.55,39869.56,2888640
2018-01-10,39868.44,39931.29,39400.75,39651.23,1916716
2018-01-11,39651.23,39772.75,39387.7,39772.75,2637922
2018-01-12,39773.47,39916.06,39594.24,39877.86,2868455
2018-01-15,39877.86,39878.91,39479.2,39579.11,1979635
2018-01-16,39580.45,39986.66,39510.99,39684.16,2099331
2018-01-17,39682.48,39732.77,39362.79,39543.26,2876107
2018-01-18,39543.93,39741.15,39434.66,39663.92,1814306
2018-01-19,39664.93,40021.89,39621.28,40021.89,1881936
2018-01-22,39984.48,41002.39,39934.77,41002.39,4089810
2018-01-23,41003.74,41520.33,40984.36,41516.41,3707050
2018-01-24,41517.42,41609.06,40888.88,40979.77,2989421
2018-01-25,40983.14,41012.28,40357.57,40431.65,2587638
2018-01-26,40431.65,40804.76,40399.45,40785.87,1989672
2018-01-29,40759.66,40883.64,40423.43,40500.12,2187156
2018-01-30,40492,40505.22,39701.48,39926.42,3440268
2018-01-31,39917.62,40367.57,39558.83,40188.51,4923719
2018-02-01,40192.01,40519.94,39973.57,40238.27,3101606
2018-02-02,40238.27,40306.86,39821.09,39951.46,2160122
2018-02-05,39676.24,39770.07,39033.25,39769.45,2441771
2018-02-06,39765.07,39765.07,38580.17,38806.19,4812195
2018-02-07,38859.13,39698.1,38859.13,39698.1,2883552
2018-02-08,39699.49,39718.83,38850.32,38875.93,4056276
2018-02-09,38832.28,38832.28,38050.19,38320.32,5715668
2018-02-12,38320.32,39036.21,38267.56,38287.22,4263054
2018-02-13,38293.08,38750.55,38111.59,38387.29,2820089
2018-02-14,38388.85,38687.31,38226.82,38454.35,3559121
2018-02-15,38450.93,39047.54,38450.93,38522.5,3257182
2018-02-16,38526.77,39146.69,38525.08,39138.87,1852896
2018-02-19,39138.54,39203.67,38875.66,39006.35,2172701
2018-02-20,39050,39348.38,38531.73,38667.08,3349467
2018-02-21,38666.52,38971.94,38609.88,38971.94,2799845
2018-02-22,38971.94,38971.94,38429.05,38643.99,3229756
2018-02-23,38650.22,38735.44,38089.59,38240.09,2749642
2018-02-26,38421.61,38797.58,38234.05,38620.84,2486965
2018-02-27,38622.87,38689.77,38160.57,38462.63,3831660
2018-02-28,38488.84,38567.42,38111.06,38112,3993704
2018-03-01,38110.84,38417.27,37767.85,37767.85,3842877
2018-03-02,37767.52,37969.42,36939.18,36939.18,5101454
2018-03-05,36938.44,37361.96,36916.77,37119.66,4288242
2018-03-06,37116.59,38030.07,37101.02,38008.47,3788326
2018-03-07,37982.26,38425.3,37675.32,38186.2,4590220
2018-03-08,38186.2,38759.51,38186.2,38670.63,3113039
2018-03-09,38592,38807.61,38252.93,38411.5,2828895
2018-03-12,38464.44,38858.63,38464.44,38822.65,2535545
2018-03-13,38797.71,39008.45,38347.75,38663.67,2914094
2018-03-14,38550.22,38928.62,38425.55,38891.24,5522346
2018-03-19,38844.48,38876.06,37689.09,37689.09,4091899
2018-03-20,37689.09,38024.99,37521.42,37954.29,2190670
2018-03-21,37954.97,38300.18,37922.45,38236.94,1890971
2018-03-22,38186.34,38202.34,37349.87,37350.75,2331041
2018-03-23,37349.04,37397.13,36702.8,36940.37,3711980
2018-03-26,36944.8,37412.34,36944.8,37087.05,1537353
2018-03-27,37087.05,37617.58,37087.05,37300.96,1794291
2018-03-28,37302.34,37328.32,36783.31,36783.31,2587165
2018-03-29,36810.05,37377.28,36810.05,37258.9,2471351
2018-04-03,37252.57,37938.8,36947.18,37867.54,2494096
2018-04-04,37879.69,38148.5,37202.16,37275.42,2290240
2018-04-05,37296.01,38123.13,37296.01,38065.04,1746266
2018-04-06,38068.9,38125.6,37812.41,37962.26,1922972
2018-04-09,37968.14,38674.49,37968.14,38306.34,3472407
2018-04-10,38320.47,38654.47,37813.08,37882.42,4066076
2018-04-11,37878.99,38215.49,37787.38,37971.57,2776108
2018-04-12,37970.09,38602.51,37936.69,38330.37,2581261
2018-04-13,38336.37,38617.99,38327.29,38351.65,2174176
2018-04-16,38384.01,38539.02,38200.15,38296.28,1713526
2018-04-17,38302.62,38395.77,38050.64,38154.2,1627162
2018-04-18,38171.85,38766.49,38106.46,38766.49,3030215
2018-04-19,38766.49,38861.26,38485.35,38663.1,1751046
2018-04-20,38669.44,38669.7,38117.61,38122.87,1630821
2018-04-23,38131.7,38331.32,38010.08,38123.45,1748795
2018-04-24,38121.05,38510.07,37768.04,37892.9,2857184
2018-04-25,37924.58,38081.62,37595.29,38049.97,1701508
2018-04-26,38051.19,38266.57,37890.25,38265.35,1802622
2018-04-27,38265.35,38520.23,38265.35,38295.72,1899767
2018-05-02,38289.64,38729.92,37969.84,37969.84,3015533
2018-05-03,38086.73,38240.62,37596.66,37660.99,3057886
2018-05-04,37774.82,38121.92,37679.37,37916.31,1909877
2018-05-07,37924.45,38111.26,37527.45,37541.33,1525608
2018-05-08,37604.57,37693.06,36966.83,37164.55,2243768
2018-05-09,37160.9,37358.21,36569.96,36588.26,3944740
2018-05-10,36588.26,37092.48,36588.26,36740.21,2848605
2018-05-11,36740.9,37692.26,36740.9,37644.06,3446771
2018-05-14,37644.49,38661.71,37644.49,38602.89,2763627
2018-05-15,38606.13,38637.81,37580.06,37663.78,2807228
2018-05-16,37660.67,37948.71,37264.49,37574.99,2810277
2018-05-17,37600.29,37898.24,37507.45,37538.04,2452878
2018-05-18,37557.05,37815.2,36754.84,36770.93,3104045
2018-05-22,36773.26,37022.84,36400.77,36400.77,2655452
2018-05-23,36441.49,36494.49,35338.02,35456.52,4017141
2018-05-24,35399.5,36062.77,35399.5,35892.62,2219119
2018-05-25,35892.62,36249.86,35364.69,35758.06,2827385
2018-05-28,35782.49,36055.16,35210.41,35373.59,1385765
2018-05-29,35374.07,35406.38,34549.22,34883.94,2886275
2018-05-30,34877.71,35304.9,34721.6,34837.13,3143791
2018-05-31,34910.42,35664.22,34892.05,35356.83,6628567
2018-06-01,35356.83,36101.33,35356.83,35952.68,2807110
2018-06-04,35955.01,37194.37,35955.01,37194.37,3234379
2018-06-05,37195.26,37312.98,36572.64,36677.56,2838661
2018-06-06,36709.65,37157.46,36709.65,37157.46,1765767
2018-06-07,37156.87,37648.91,37151.73,37401.25,2367930
2018-06-08,37407.48,37407.48,36700.77,36738.31,2008695
2018-06-11,36828.77,36961.33,36487.8,36606.38,1529810
2018-06-12,36606.38,36849.81,36311.48,36348.11,1709235
2018-06-13,36348.11,36399.31,35867.37,35868.59,1440607
2018-06-14,35868.59,36654.57,35680.35,36654.57,1838240
2018-06-15,36655.3,36656.58,35935.92,36038.96,7081933
2018-06-18,36037.65,36127.26,35378.14,35505.46,1284248
2018-06-19,35505.46,35505.46,34905.1,34972.35,2468503
2018-06-20,34969.23,35777.5,34969.23,35383.57,4040006
2018-06-21,35441.73,35748.46,35049.55,35049.55,2667484
2018-06-22,35053.2,35406.07,35053.2,35396.62,1906459
2018-06-25,35396.62,35396.62,34971.08,35064.75,1389141
2018-06-26,35058.52,35606.01,35021.89,35352.03,1752060
2018-06-27,35360.17,35734.9,35149.96,35587.46,2223652
2018-06-28,35587.46,35649.59,35222.43,35258.85,1488063
2018-06-29,35257.64,36149.8,35257.64,36127.71,1998531
2018-07-02,36070.7,36117.47,35730.89,35867.75,1875905
2018-07-03,35919.44,36225.22,35907.84,36204.3,1349459
2018-07-04,36199.44,36600.25,36106.83,36600.25,1675444
2018-07-05,36486.24,36585.96,36188.35,36335.09,1208464
2018-07-06,36399.71,36471.45,35775.73,35775.73,1482428
2018-07-09,35777,36102,35627,35677,1215764
2018-07-10,35683.04,35802.31,35275.58,35403.2,2262828
2018-07-11,35313.62,35349.89,34975.77,35063.07,2116697
2018-07-12,35061.7,35563.74,35061.7,35485.87,1856260
2018-07-13,35490.73,35819.5,35490.73,35641.76,1307204
2018-07-16,35636.9,35652.12,35193.46,35267.07,1197550
2018-07-17,35266.03,35268.15,34703.01,34751.13,1954759
2018-07-18,34763.59,34943.55,34554.29,34720.31,3115778
2018-07-19,34777.31,35124.06,34372.07,35117.83,2490030
2018-07-20,35134.12,35349.34,34887.97,35186.52,2238532
2018-07-23,35186.17,35401.31,35003.13,35141.03,1402124
2018-07-24,35141.03,35217.74,34939.18,35049.71,1238552
2018-07-25,35047.28,35204.31,34910.01,34963.19,926795
2018-07-26,35044.63,35673.64,35044.63,35624.91,1457433
2018-07-27,35626.93,35989.49,35588.05,35943.64,1700876
2018-07-30,35943.94,36034.05,35773.88,35931.23,2111943
2018-07-31,35931.23,35931.23,35502.61,35742.06,2368423
2018-08-01,35736.92,36207.72,35631.41,36207.72,1637335
2018-08-02,36207.72,36327.12,36012.12,36035.46,1787747
2018-08-03,35983.77,36869.11,35983.77,36760,2641573
2018-08-06,36760,37259.8,36760,37259.8,2573645
2018-08-07,37298.57,37323.69,36932.38,37087.75,1883681
2018-08-08,37038.89,37289.17,36638.78,36954.16,2433776
2018-08-09,36955.38,36996.33,36601.37,36844.99,1523894
2018-08-10,36857.46,36857.46,35857.01,36171.26,1757175
2018-08-13,36146.33,36146.33,35454.64,35693.83,1523163
2018-08-14,35861.82,36181.43,35836.03,36006.2,2063002
2018-08-15,36006.2,36253.02,35705.03,35826.14,2080785
2018-08-16,35832.56,36624.64,35824.41,36472.99,2289483
2018-08-17,36472.1,36625.79,36044.73,36436.96,2054034
2018-08-21,36436.96,37080.11,36337.31,37007.66,2702995
2018-08-22,37006.65,37006.65,36304.89,36365.9,2386379
2018-08-23,36387.72,36583.7,36186.31,36186.31,1359632
2018-08-24,36187.04,36345.17,36029.92,36192.13,875480
2018-08-27,36192.13,36685.79,36186.05,36685.79,760457
2018-08-28,36685.79,36897.32,36611.32,36818.93,1346394
2018-08-29,36811.64,37296.05,36641.07,37234.86,2125110
2018-08-30,37183.17,37256.9,36794.64,37225.08,1877070
2018-08-31,37237.91,37275.41,36926.52,37233.4,2424957
2018-09-03,37232.97,37346.86,36969.46,36971.86,1317758
2018-09-04,37020.72,37305.35,36895.01,36968.11,1799136
2018-09-05,36968.11,37222.72,36682.58,37135.33,2241051
2018-09-06,37135.33,37424.65,37067.43,37241.82,1450701
2018-09-07,37240.53,37538.98,37189.98,37189.98,2218039
2018-09-10,37234.9,37301.71,37004.75,37202.89,1223230
2018-09-11,37202.89,37202.89,36294.93,36371.94,2797061
2018-09-12,36437.09,36619.35,36104.07,36104.07,2208952
2018-09-13,36103.37,36324.65,36014.29,36156.04,3103350
2018-09-14,36221.18,36462.73,36132.1,36269.17,1848925
2018-09-17,36178.71,36247.03,35696.55,35819.9,1794106
2018-09-18,35818.69,36157.92,35448.29,36110.89,2830839
2018-09-19,36116.03,36387.62,35868.86,36386.4,1817143
2018-09-20,36379.94,36392.78,36081.1,36134.33,1864209
2018-09-21,36135.02,36214.56,35652.76,35783.48,5390169
2018-09-24,35811.53,35811.53,35556.23,35786.54,1130021
2018-09-25,35813.06,35938.4,35664.56,35868.88,1861336
2018-09-26,35870.48,36254.72,35854.15,35996.04,2107486
2018-09-27,36034.39,36471.68,35863.25,36471.35,2870219
2018-09-28,36457.32,37171.41,36358.2,37171.41,4291155
2018-10-01,37172.8,37356.78,36689.56,36883.49,2105746
2018-10-02,36888.29,36911.75,36555.93,36876.75,2126147
2018-10-03,36883.76,37392.24,36862.83,37212.94,1819470
2018-10-04,37146.67,37274.1,36869.15,37146.73,2235433
2018-10-05,37150.2,37230.06,36890.31,36945.25,2130781
2018-10-08,36906.9,37077.92,36768.02,36768.02,2097667
2018-10-09,36774.12,37109.24,36680.79,37109.24,1594906
2018-10-10,37115.64,37238.46,36815.58,36821.12,3046597
2018-10-11,36751,36751,35903.41,35904.54,2944013
2018-10-12,35901.34,36472.95,35899.49,36347.89,1842608
2018-10-15,36344.5,36613.76,36344.5,36564.15,2099367
2018-10-16,36511.13,37448.05,36413.15,37445.67,2640045
2018-10-17,37449.94,37638.85,37241.78,37399.11,2555450
2018-10-18,37385.86,37540.02,37189.64,37485.01,2634967
2018-10-19,37485.01,37495.74,37008.24,37185.93,2373797
2018-10-24,37181.77,37205.57,36452.74,36452.74,3699924
2018-10-25,36452.74,36748.25,36090.4,36617.54,2252122
2018-10-26,36625.54,36664.5,35805.34,35937.61,5993874
2018-10-29,35944.81,36326.66,35944.81,36110.12,1663392
2018-10-30,36225.18,36444.72,36024.59,36444.72,1846476
2018-10-31,36443.34,37155.21,36443.34,37155.21,3962137
2018-11-05,37149.11,37861.37,36984.41,37794.87,4860395
2018-11-06,37796.7,37933.07,37576.86,37666,3059381
2018-11-07,37671.08,38246.54,37540.86,38198,4315506
2018-11-08,38057.76,38713.45,37909.94,38713.45,6025036
2018-11-09,38716.49,38716.49,38190.44,38586.63,4753343
2018-11-12,38580.23,38749.86,38105.82,38108.46,2369078
2018-11-13,38107.71,38488.44,38073.71,38252.65,2552411
2018-11-14,38260.32,39119.03,38061.79,39115.56,4716878
2018-11-15,39115.56,39403.69,38746.01,39070.97,10924727
2018-11-16,39069.49,39332.6,38913.28,39328.39,3958900
2018-11-19,39343.99,39607.65,39075.86,39323.01,3368705
2018-11-20,39316,39316,38917.38,39058.3,2828809
2018-11-21,39055.87,39431.33,39045.61,39431.33,3536672
2018-11-22,39432.65,39489.38,39200.17,39489.38,2101871
2018-11-23,39489.38,39491.59,39189.84,39379.78,2057527
2018-11-26,39379.78,39598.29,39253.08,39598.29,2465858
2018-11-27,39593.08,39777.26,39394.7,39601.7,2728035
2018-11-28,39602,39656,39455,39656,2684187
2018-11-29,39656,39925,39656,39862,3252302
2018-11-30,39841,40189,39757,40109,5788041
2018-12-03,40228.66,40763.78,40228.66,40579.82,3391140
2018-12-04,40579,40945.47,40393.57,40945.47,3501913
2018-12-05,40945.47,40945.47,40509.28,40670.44,3591882
2018-12-06,40614.35,40614.35,39732.12,39747.13,4429529
2018-12-07,39831.27,40137.82,39229.17,39384.56,2157464
2018-12-10,39385.11,39872.91,39110.36,39238.44,2421887
2018-12-11,39240.88,40004.15,39240.88,39860.23,3194296
2018-12-12,39820.47,40105.9,39629.35,39887.22,2112151
2018-12-13,39886.48,40062.63,39757.98,40041.71,3351348
2018-12-14,40041.71,40125.72,39711.02,40125.72,2725919
2018-12-17,40125.72,40125.72,39662.91,39675.76,1780641
2018-12-18,39682.77,39682.77,39322.33,39475.61,3238561
2018-12-19,39475.24,39966.19,39070.65,39966.19,2807960
2018-12-20,39807.13,39807.13,39304.46,39592.68,2113776
2018-12-21,39585.66,39678.3,39215.9,39578.63,4366676
2018-12-27,39578.87,39586.3,38902.18,39006.52,2616852
2018-12-28,38998.71,39365.52,38887.55,39138.95,1581635
2019-01-02,39032.91,39812,38805.95,39734.06,1326546
2019-01-03,39741.26,39970.15,39511.07,39672.6,2625854
2019-01-04,39671.78,40206.54,39626.29,40145.18,1685019
2019-01-07,40144.83,40569.47,39932.94,40569.47,2311149
2019-01-08,40569.82,40813.13,40337.95,40809.82,2460447
2019-01-09,40813.82,41103.24,40568.45,40784.27,3441244
2019-01-10,40738.25,40830.5,40409.36,40795.5,2589947
2019-01-11,40782.25,40886.06,40518.63,40886.06,2772379
2019-01-14,40740.33,40742.86,40368.53,40667.65,1696965
2019-01-15,40667.93,40824.94,40442.88,40600.26,1759079
2019-01-16,40601,40933.04,40470.27,40933.04,3447460
2019-01-17,40902.36,41186,40655.4,41180.05,3884327
2019-01-18,41180.32,41504.72,40989.27,41503.91,3513045
2019-01-21,41505.5,41521.11,40752.45,40893.71,1722608
2019-01-22,40924.39,40996.34,40687.75,40963.71,2603898
2019-01-23,40965.1,41006.16,40741.78,40818.69,2443487
2019-01-24,40818.69,41038.71,40718.29,40890.94,3370343
2019-01-25,40892.41,41058.6,40775.14,40944.82,1795295
2019-01-28,40971.33,41332.31,40811.59,41332.31,1667517
2019-01-29,41333.79,41368.67,40983.45,41146,2669710
2019-01-30,41169.01,41176.02,40691.48,40862.97,2423119
2019-01-31,40929.24,41133.24,40803.64,40855.56,3417995
2019-02-01,40873.77,41069.58,40452.17,40973.34,1814798
2019-02-04,40972.12,41004.94,40771.9,40856.97,954428
2019-02-05,40828.92,40899.65,40303.62,40474.39,2269914
2019-02-06,40474.72,40730.72,40339.91,40597.26,1777651
2019-02-07,40598.74,40600.1,40078.91,40173.73,3774634
2019-02-08,40173.73,40173.73,39614.68,39704.61,2061356
2019-02-11,39706,39992,39597,39769,1520677
2019-02-12,39772.68,40508.96,39772.68,40488.09,2093348
2019-02-13,40502.48,40562.35,40022.02,40221.18,2114131
2019-02-14,40222.17,40316.05,39856.22,39898.65,1929232
2019-02-15,39919.46,40180.53,39728.7,40179.84,1370808
2019-02-18,40185.04,40653.74,40185.04,40653.39,1695713
2019-02-19,40655.7,40662.72,40328.56,40560.44,2045603
2019-02-20,40561.24,40683.84,40377.46,40582.83,2428693
2019-02-21,40572.43,40721.82,40359.19,40721.48,3536196
2019-02-22,40720.74,40877.03,40526.87,40814.6,1878646
2019-02-25,40814.6,40988.76,40667.46,40987.95,1591107
2019-02-26,40921.67,40928.63,40500.6,40819.08,2185505
2019-02-27,40814.28,40891.66,40292.78,40525.28,1945894
2019-02-28,40518,40605,40296,40333,2588156
2019-03-01,40328.53,40455.87,39998.34,40170.66,2174301
2019-03-04,40226.75,40599.83,40203.04,40593.48,2248421
2019-03-05,40593.48,40856.78,40528.71,40718.5,2126907
2019-03-06,40718.5,41086.9,40642.35,41086.9,2387775
2019-03-07,41086.9,41237.19,40559.01,40625.3,2211261
2019-03-08,40622.7,40728.05,40240.31,40288.44,1659111
2019-03-11,40288.44,40819.55,40283.2,40819.55,1833126
2019-03-12,40816.35,40969.2,40560.36,40612.5,1961103
2019-03-13,40609.3,41032.16,40602.38,40887.58,1756923
2019-03-14,40888.24,41348.59,40816.58,41335.02,4732923
2019-03-18,41344.11,42164.12,41340.54,42085.01,3779235
2019-03-19,42087.28,42453.88,41965.36,42014.16,2597803
2019-03-20,42019.73,42090.37,41661.45,41964.35,2419973
2019-03-21,41939.28,41968.75,41706.8,41955.75,2825728
2019-03-22,41966.44,42133.5,41748.58,41931.67,3394727
2019-03-25,41931.93,41945.17,41524.73,41605.17,1295498
2019-03-26,41605.17,42034.08,41457.62,41740.97,1843002
2019-03-27,41739.96,41814.29,41267.92,41316.2,2613597
2019-03-28,41311.61,41621.91,41308.29,41413.91,1982259
2019-03-29,41416.68,41963.17,41416.68,41683.78,2355422
2019-04-01,41652.76,42117.76,41652.76,42057.33,1307892
2019-04-02,42058.08,42213.35,41898.01,42213.35,1068642
2019-04-03,42216.13,42319.13,42036.88,42193.97,1721691
2019-04-04,42195.8,42261.55,41762.57,41870.44,1478196
2019-04-05,41920.25,42037.66,41708.66,41841.92,1692618
2019-04-08,41841.92,42102.57,41727.07,41826.9,1435213
2019-04-09,41829.13,42071.69,41769.85,42063.94,1742089
2019-04-10,42061.71,42225.87,41958.55,42225.87,1790039
2019-04-11,42225.87,42693.52,42103.05,42693.52,1582678
2019-04-12,42693.52,42993.1,42533.9,42940.74,1194108
2019-04-15,42940.74,42940.74,42688.87,42815.92,1075280
2019-04-16,42812.58,43037.22,42692.74,42826.3,1697551
2019-04-17,42826.3,43010.55,42684.46,43004.51,2498990
2019-04-18,43004.51,43041.35,42610.44,42810.11,1526476
2019-04-23,42808.53,43245.43,42580.69,43245.43,1697634
2019-04-24,43171.74,43563.38,43029.57,43563.38,3275390
2019-04-25,43563.38,43563.38,42953.48,43053.87,2812407
2019-04-26,43056.63,43154.87,42806.53,43064.4,1233737
2019-04-29,43082.72,43101.28,42444.81,42469.84,1373450
2019-04-30,42477.21,42768.1,42419.3,42520.11,1553043
2019-05-02,42527.87,42612.24,42333.09,42366.82,1912723
2019-05-03,42365.44,42371.79,41759.86,41775.36,2289332
2019-05-06,41761.44,41848.69,41265.38,41547.35,2126807
2019-05-07,41555.7,41559.2,40994.18,41084.57,2473827
2019-05-08,41022.3,41456.9,41022.3,41350.33,2409599
2019-05-09,41346.88,41368.99,41033.1,41207.46,2109305
2019-05-10,41207.46,41584.33,41023.76,41068.21,2396150
2019-05-13,41067.2,41178.88,40536.16,40537.85,2654282
2019-05-14,40584.38,40742.75,39965.61,40084.64,4553504
2019-05-15,40084.64,40487.1,40056.02,40291.35,2466146
2019-05-16,40316.26,40655.37,40285.56,40288.28,1701224
2019-05-17,40287.96,40289.16,39743.41,39877.82,2199883
2019-05-20,39840.46,40200.84,39515.6,39630.71,1671227
2019-05-21,39632.02,39872.97,39489.27,39575.98,1498807
2019-05-22,39575.98,40252.76,39439.43,40184.85,1854147
2019-05-23,40192.18,40424.53,39984.59,40010.72,2597998
2019-05-24,40113.89,40448.92,40021.08,40022.62,1462776
2019-05-27,40022.62,40399.98,39929.76,40207.91,983904
2019-05-28,40252.13,40631.24,40075.48,40466.85,6581604
2019-05-29,40466.85,41007.36,40296.14,40916.42,2961184
2019-05-30,40918.25,41199.35,40841.14,41075.87,1919162
2019-05-31,41077.25,41077.25,40515.49,40904.12,2431448
2019-06-03,40904.12,41327.46,40596.9,41114.31,1679712
2019-06-04,41119.5,41241.42,40958.3,41157.02,1759976
2019-06-05,41158.55,41266.22,40889.52,41073.62,1568635
2019-06-06,41074.44,41263.12,40933.44,41000.04,1274706
2019-06-07,41031.06,41206.53,41031.06,41159.57,1269218
2019-06-11,41162.63,41712.37,41096.05,41234.66,2220103
2019-06-12,41236.22,41267.24,40389.65,40592.32,2650765
2019-06-13,40591.82,40910.15,40352.9,40469.8,1825642
2019-06-14,40469.8,40670.42,40249.81,40588.18,1882814
2019-06-17,40486.71,40902.45,40486.71,40764.49,1258567
2019-06-18,40795.52,40989.46,40284.28,40922.41,2336360
2019-06-19,40922.74,41182.18,40750.36,40980.24,1504346
2019-06-20,40989.09,41069.1,40518.96,40774.52,1255677
2019-06-21,40774.52,40774.52,40387.21,40387.21,2819108
2019-06-24,40408.06,40633.56,40166.2,40475.09,1238596
2019-06-25,40475.85,40524.54,40046.3,40061.95,1478601
2019-06-26,40054.18,40355.36,39928,40064.92,1565636
2019-06-27,40064.92,40440.51,40049.89,40440.51,1456126
2019-06-28,40439.5,40525.33,40149.26,40279.31,1705257
2019-07-01,40279.64,40740.61,40279.64,40618.08,1432331
2019-07-02,40627,40789.17,40393.79,40767.12,1574134
2019-07-03,40770.09,41014.9,40668.79,40985.18,1720026
2019-07-04,40895.67,41181.81,40850.98,40972.92,983846
2019-07-05,40974.75,41194.42,40882.31,41016.65,1008727
2019-07-08,41016.34,41064.99,40777.08,40777.08,1254032
2019-07-09,40777.08,40782.32,40323.51,40327.45,2554679
2019-07-10,40303.53,40671.95,40167.66,40577.79,2160175
2019-07-11,40577.79,41056.74,40561.41,40739.42,3586324
2019-07-12,40739.42,40962.63,40660.4,40699.69,1722970
2019-07-15,40750.08,40960.85,40625.55,40725.4,1139801
2019-07-16,40731.13,40991.74,40712.92,40878.78,1671260
2019-07-17,40878.78,41133.92,40803.21,40990.89,1531506
2019-07-18,40989.33,41376.53,40898.54,41282.46,1448771
2019-07-19,41313.87,41792.12,41288.16,41707.26,2079636
2019-07-22,41703.65,41706.88,41269.04,41338.01,1131656
2019-07-23,41330.36,41520.44,41218.5,41367.22,1379389
2019-07-24,41428.44,41609.06,41204.78,41303.37,996478
2019-07-25,41366.35,41442.74,41104.66,41353.62,1339978
2019-07-26,41392.88,41422.97,40914.4,40965.48,1271658
2019-07-29,40965.23,41021.65,40822.54,41006.44,873348
2019-07-30,40994.73,41096.41,40843.78,40843.78,1543976
2019-07-31,40846.49,40915.83,40632.41,40767.6,3386546
2019-08-01,40764.67,40768.48,40429.17,40474.27,2052750
2019-08-02,40398.69,40679.66,40215.92,40309.61,2170915
2019-08-05,40310.34,40321.51,39832.57,39896.31,2206458
2019-08-06,39881.66,40439.57,39833.73,40037.39,1715360
2019-08-07,40090.96,40513.38,40059.9,40283.52,1541956
2019-08-08,40302.37,40586.31,40302.37,40389.38,1423396
2019-08-09,40380.2,40969.39,40380.2,40615.42,1774303
2019-08-12,40612.72,41011.57,40612.72,40891.99,1399688
2019-08-13,40891.99,40995.3,40516.32,40722.36,1866009
2019-08-14,40760.62,40770.05,40088.07,40137.22,2258598
2019-08-15,40156.07,40288.83,39863.61,40018.67,1445662
2019-08-16,40015.51,40275.47,39984.1,40005.9,1424840
2019-08-21,40068.88,40133.7,39473.74,39648.21,3572215
2019-08-22,39645.28,39882.6,39271.43,39394.71,2809634
2019-08-23,39470.29,39668.43,39238.97,39519.58,1250275
2019-08-26,39527.24,39735.36,39082.05,39661.47,1198312
2019-08-27,39662.04,39739.51,39072.18,39107.94,4317945
2019-08-28,39095.35,39173.78,38672.09,38706.56,2363487
2019-08-29,38704.35,39406.12,38701.76,39264.48,1716806
2019-08-30,39314.86,39854.17,39288.34,39794.12,1316449
2019-09-02,39794.12,39874.55,39622.59,39707.43,354192
2019-09-03,39653.86,39653.86,39047.12,39405.19,1174025
2019-09-04,39404.69,39899.79,39312.48,39753.49,1533482
2019-09-05,39751.77,40194.81,39704.82,40180.9,1127587
2019-09-06,40186.75,40313.75,39943.36,40312.46,1561369
2019-09-09,40284.19,40516.17,40099.17,40484.75,1584106
2019-09-10,40484.75,40514.91,39798.68,39956.96,1490257
2019-09-11,39956.96,40287.91,39923.14,40202.61,1684517
2019-09-12,40164.82,40322.54,39960.67,40066.95,1667083
2019-09-13,40069.82,40382.9,39876.59,40285.21,2324514
2019-09-16,40287.01,40856.19,40095.75,40819.56,2240905
2019-09-17,40819.56,40862.83,40478.97,40596.71,1832206
2019-09-18,40508.53,40932.54,40502.05,40930.24,1493964
2019-09-19,40924.38,40941.42,40674.57,40922.3,2144993
2019-09-20,40916.45,41147.81,40836.34,41116.92,4644239
2019-09-23,41124.76,41127.69,40654.49,40800.21,1417081
2019-09-24,40862.05,41015.47,40624.42,40848.04,1256242
2019-09-25,40845.22,40849.59,40289.19,40553.92,1918226
2019-09-26,40522.01,40761.65,40306.06,40534.28,1292037
2019-09-27,40537.11,40903.36,40512.73,40890.74,1485712
2019-09-30,41016.17,41016.17,40462.45,40601.18,1864211
2019-10-01,40613.55,40664.82,40112.38,40112.38,1143440
2019-10-02,40106,40145.72,39416.77,39416.77,3203447
2019-10-03,39425.25,39829.89,39425.25,39547.59,1265295
2019-10-04,39547.59,39934.21,39547.59,39826.51,1447278
2019-10-07,39820.06,39937.57,39673.1,39803.96,783396
2019-10-08,39803.64,39845.28,39401.45,39491.52,1259309
2019-10-09,39485.87,39715.13,39383.79,39544.62,1749626
2019-10-10,39519.88,39612.42,39329.42,39466.35,1650363
2019-10-11,39466.35,40361.92,39464.85,40332.56,1632946
2019-10-14,40332.88,40736.63,40038.65,40733.7,1905275
2019-10-15,40733.7,40787.87,40414.72,40578.18,1959920
2019-10-16,40572.9,40734.43,40265.67,40404.66,2868870
2019-10-17,40404.66,40746.24,40354.15,40717.17,2744114
2019-10-18,40717.37,40826.33,40484.33,40826.33,2131881
2019-10-21,40857.69,41237.9,40730.09,41234.58,1936167
2019-10-22,41234.58,41854.89,41175.6,41845.95,2670693
2019-10-24,41848.81,42600.72,41795.99,42475.53,3512170
2019-10-25,42475.53,42546.08,42000.82,42159.36,2915192
2019-10-28,42157.05,42209.78,41890.14,41938.54,1455777
2019-10-29,41985.57,42481.83,41923.42,42453.16,2456711
2019-10-30,42453.16,42810.35,42342.08,42796.7,2421333
2019-10-31,42833.8,42930.06,42043.06,42159.58,2302001
2019-11-04,42307.98,42817.55,42301.19,42817.55,3268021
2019-11-05,42848.9,43248.21,42546.7,43236.8,3344885
2019-11-06,43189.76,43334.5,42999.89,43291.61,3507159
2019-11-07,43362.16,43599.26,43274.34,43598.19,3397270
2019-11-08,43591.75,43749.98,42956.78,43441.42,2659063
2019-11-11,43441.42,43441.42,42945.71,43038.67,3942122
2019-11-12,43038.67,43504.12,42969.94,43492.33,3333675
2019-11-13,43492.95,43492.95,43165.38,43216.34,3670649
2019-11-14,43217.3,43323.76,42960.27,43218.28,2765045
2019-11-15,43218.28,43421.19,43184.84,43384.63,4240918
2019-11-18,43390.28,43916.55,43314.54,43867.73,3698775
2019-11-19,43867.73,44105.41,43571.06,43618.78,3516796
2019-11-20,43680.62,43952.4,43435.26,43938.9,3080771
2019-11-21,43938.9,43938.9,43511.28,43654.37,4030578
2019-11-22,43654.84,44086.42,43617.01,44053.95,2092940
2019-11-25,44078.69,44407.51,43903.06,44314.45,3123180
2019-11-26,44264.98,44305.95,43661.25,43781.96,6851612
2019-11-27,43770.66,43987.97,43564.47,43599.69,3882090
2019-11-28,43599.29,43901.59,43546.92,43799.85,5366116
2019-11-29,43818.01,43885.71,43593.72,43704.85,4259475
2019-12-02,43693.55,43912.75,43370.3,43370.3,3217535
2019-12-03,43345.57,43513.65,42961.1,43048.25,3646578
2019-12-04,43048.25,44083.07,42927.6,44078.02,4624830
2019-12-05,43991.45,44365.27,43860.67,44182.07,3793019
2019-12-06,44229.1,44289.53,44013.1,44207.5,3428098
2019-12-09,44199.66,44685.44,44117.62,44640.38,3675752
2019-12-10,44640.38,44843.16,44248.52,44248.52,4658711
2019-12-11,44248.64,44663.35,44159.95,44603.48,5342039
2019-12-12,44601.72,45382.68,44601.72,45382.68,5386643
2019-12-13,45432.15,46031.26,45395.79,45760.15,4889565
2019-12-16,45763.97,45991.28,45437.21,45603.92,3501182
2019-12-17,45542.09,45674.47,44833.23,45035.35,5045295
2019-12-18,45026.88,45656.8,44880,45656.8,3585744
2019-12-19,45657.12,45944.68,45406.14,45944.68,4259623
2019-12-20,45930.55,46050.53,45580.03,45606.35,7082838
2019-12-23,45608.85,45984.46,45399.29,45984.46,2989113
2019-12-30,45984.46,46113.97,45794.27,46082.82,4199975
2020-01-02,46084.43,46476.2,45879.12,46230.22,2877849
2020-01-03,46217.85,46217.85,45904.82,46141.22,2463751
2020-01-06,46062.83,46062.83,44658.76,44658.76,3880028
2020-01-07,44674.44,45268.74,44412.05,44490.8,4118554
2020-01-08,44514.74,44932.18,44201.12,44932.18,1927077
2020-01-09,44932.18,45601.42,44932.18,45493.15,1995960
2020-01-10,45493.15,45723.15,45307.72,45364.14,2222834
2020-01-13,45364.14,45667.06,45170.9,45447.52,1987823
2020-01-14,45459.88,45538.22,44960.31,44960.31,2503953
2020-01-15,44960.45,45165.5,44499.61,44565.03,3148500
2020-01-16,44559.38,44756.08,44264.44,44350.39,3579527
2020-01-17,44351.09,44731.89,44135.99,44422.81,3517525
2020-01-20,44428.46,44772.91,44325.48,44470.93,3010404
2020-01-21,44471.26,44609.93,44038.7,44132,4302350
2020-01-22,44129.07,44629.95,44129.07,44597.05,2981794
2020-01-23,44535.21,44838.76,44357.79,44823.28,2221790
2020-01-24,44823.03,44989.65,44473.08,44515.97,1760459
2020-01-27,44523,44534.31,43858.89,43929.17,1805127
2020-01-28,43944.85,44040.43,43503.91,43675.5,1807030
2020-01-29,43667.66,43821.06,43431.17,43431.3,2070360
2020-01-30,43430.77,43556.52,43091.61,43501.99,3461603
2020-01-31,43509.83,43822.05,43072.08,43072.08,4534373
2020-02-03,43048.56,43497.84,43048.56,43390.81,2837747
2020-02-04,43391.13,44000.95,43391.13,43864.82,3908861
2020-02-05,43865.15,44288.06,43804.34,44020.03,3533742
2020-02-06,44098.43,44540.86,44067.07,44127.99,2766067
2020-02-07,44151.51,44486.92,43893.05,44486.92,3780913
2020-02-10,44375.61,44974.2,44375.61,44538.59,3271259
2020-02-11,44625.16,44878.72,44296.09,44559.95,3120127
2020-02-12,44571.25,44833.61,44416.83,44482.4,3311365
2020-02-13,44483.8,44795.62,44261.56,44629.51,2616629
2020-02-14,44630.46,45400.9,44630.46,44905.98,3001387
2020-02-17,44904.77,45423.04,44904.77,45338.26,1564941
2020-02-18,45338.01,45802.9,45129.6,45547.15,3966832
2020-02-19,45625.54,46207.78,45625.54,46182.09,4631876
2020-02-20,46181.51,46277.06,45705.18,45792.07,2099335
2020-02-21,45792.07,46312.86,45548.33,45781.35,2984271
2020-02-24,45772.76,45772.76,44288.85,44381.32,4319117
2020-02-25,44383.7,44557.02,43043.77,43075.07,5879432
2020-02-26,43075.07,43804.53,42068.83,43521.91,6577325
2020-02-27,43521.8,43592.13,42220.95,42679.4,2858305
2020-02-28,42677.49,42677.49,40126.06,40229.64,12219555
2020-03-02,40232.51,41653.25,40231.11,41537.2,4987568
2020-03-03,41561.14,43730.03,41561.14,43301.39,5891802
2020-03-04,43321.17,43770.78,42961.02,43327.92,2823222
2020-03-05,43327.28,43611.02,42444.19,42607.98,4055701
2020-03-06,42606.52,42606.52,40758.8,41185.29,4337676
2020-03-09,41183.15,41183.15,37698.38,38075.83,9335156
2020-03-10,38082.99,39440.91,38074.35,38380.6,7435992
2020-03-11,38170.36,39210.56,36122.39,36536.24,11199268
2020-03-12,36536.24,36536.24,32173.38,32317.89,12423817
2020-03-13,32315.52,34340.17,32288.23,34189.09,8885460
2020-03-16,34189.71,34189.71,29973.15,32304.48,10530598
2020-03-17,32304.48,32793.94,30449.41,31525.6,8158866
2020-03-18,31523.86,31529.51,29461.73,29464.28,6688861
2020-03-19,29291.14,30159.01,28980.93,29494.19,5797387
2020-03-20,29494.54,31883.15,29494.54,30959.94,10961852
2020-03-23,30953.98,31819.43,29491.68,30848.56,5076266
2020-03-24,30849.61,32865.5,30849.61,32614.56,6455281
2020-03-25,32614.99,34119.5,32234.99,32690.45,7609056
2020-03-26,32690.45,33464.42,32104.72,32994.3,5703472
2020-03-27,32991.48,33071.11,31973.32,32065.14,4170784
2020-03-30,32155.92,32343.94,31052.85,31985.33,3524841
2020-03-31,31996.61,34158.96,31996.61,33134.87,7186106
2020-04-01,33131.97,33131.97,32208.44,32361.34,5589468
2020-04-02,32375.83,33098.35,31830.76,32591.95,5379320
2020-04-03,32577.46,32702.36,31973.8,32265.92,4647401
2020-04-06,32266.28,33232.83,32213.03,32858.75,9120210
2020-04-07,33028.2,34314.26,32715.7,32715.7,15205876
2020-04-08,32717.04,33601.24,32379.85,32863.79,13458371
2020-04-09,32863.79,33825.3,32863.79,33761.87,6219964
2020-04-14,33895.01,34245.37,33689.33,33849.13,804831
2020-04-15,34470.09,34470.09,32538.63,32710.55,6328559
2020-04-16,32728.66,33116.97,32209.2,32217.99,5160452
2020-04-17,32219.9,33173.4,32219.9,33173.4,6119729
2020-04-20,33170.18,33346.64,32699.07,32927.47,4363151
2020-04-21,32926.04,32926.04,31418.79,31582.31,6692206
2020-04-22,31579.69,32412.78,31373.11,32328.27,8276345
2020-04-23,32350.02,32874.99,32269.07,32805.5,7167514
2020-04-24,32805.5,33021.83,32529.53,32964.67,4352454
2020-04-27,32982.33,33458.3,32982.33,33196.85,5346389
2020-04-28,33199.23,33938.98,32978,33808.22,4401950
2020-04-29,33810.13,34822.04,33809.25,34815.09,4154078
2020-04-30,34803.81,35923.37,34803.81,35180.9,7928099
2020-05-04,34914.62,34926.72,34240.82,34576.84,3828382
2020-05-05,34577.31,35367.96,34577.31,34604.44,2726597
2020-05-06,34605.18,34879.03,34351.98,34557.17,2406267
2020-05-07,34557.32,34945.58,34317.66,34613.57,2050516
2020-05-08,34635.3,35046.2,34289.19,34796.13,2450065
2020-05-11,34797.91,35568.29,34797.91,34908.12,2566110
2020-05-12,34817.34,35387.05,34811.29,35143.13,2709143
2020-05-13,35076.56,35104.39,34518.75,34518.75,5293189
2020-05-14,34507.88,34596.72,33837.83,34144.57,5345445
2020-05-15,34160.88,34699.48,34041.5,34046.13,2961617
2020-05-18,34046.13,35320.04,34046.13,35307.51,5908386
2020-05-19,35310.3,35957.21,35310.3,35452.21,6440126
2020-05-20,35470.31,35660.43,35097.6,35635.52,4461528
2020-05-21,35635.52,35750.51,35461.84,35494.52,3454086
2020-05-22,35493.57,35493.57,35029.27,35050.92,3041695
2020-05-25,35056.55,35408.31,35056.55,35210.6,2273319
2020-05-26,35349.79,36199.45,35349.79,36085.77,5331066
2020-05-27,36085.12,36652.55,36007.24,36346.09,6612149
2020-05-28,36527.65,36989.83,36206.22,36340.47,4826653
2020-05-29,36339.43,36339.43,35556.8,35875.71,9182625
2020-06-02,35875.71,36299.05,35828.76,35967.41,5543909
2020-06-03,35966.52,37322.53,35961.79,37317.04,5491649
2020-06-04,37316.41,37379.84,36777.69,37260.06,5092117
2020-06-05,37220.67,38233.12,37219.63,37985.66,5907069
2020-06-08,37987.02,38506.34,37798.48,38198.17,4389833
2020-06-09,38202.34,38449.22,37694.54,37962.29,4473212
2020-06-10,37974.18,38154.72,37266.86,37514.79,4469062
2020-06-11,37514.79,37516.11,36538.35,36640.64,4170856
2020-06-12,36639.24,37574.31,36118.31,37403.57,3634196
2020-06-15,37330.46,37590.3,36823.88,37340.84,3351110
2020-06-16,37534.5,38610.3,37534.5,38060.73,3805471
2020-06-17,38082.67,38349.68,37584.57,37767.72,2745514
2020-06-18,37754.14,37754.14,37264.87,37487.46,3059869
2020-06-19,37487.93,37929.75,37243.71,37279.82,5815937
2020-06-22,37279.34,37582.13,36855,37193.11,2928958
2020-06-23,37194.6,37971.14,37187.29,37595.83,3033622
2020-06-24,37595.83,37881.94,37196.49,37199.46,2826626
2020-06-25,37199.46,37217.58,36716.48,37001.94,2151555
2020-06-26,37001.94,37262.78,36317.19,36360.44,2853081
2020-06-29,36371.31,36517.17,36055.45,36517.17,3233777
2020-06-30,36420.34,36606.12,35721.55,35817.88,4317366
2020-07-01,35854.19,35957,35113.62,35394.54,2290490
2020-07-02,35394.25,36333.47,35394.25,36222.58,2482839
2020-07-03,36222.58,36492.2,35760.62,35931.52,1961811
2020-07-06,36008.46,36569.36,36008.46,36489.42,1521861
2020-07-07,36504.28,36507,35500.09,35747.71,2183750
2020-07-08,35748.4,35969.75,35627.7,35932.39,1136654
2020-07-09,35932.26,36065.25,35734.88,35780.4,1316981
2020-07-10,35781.33,35788.64,35151.17,35589.6,1880837
2020-07-13,35596.39,35853.69,35244.3,35335.86,2532867
2020-07-14,35335.86,35335.86,34868.76,35091.72,1955244
2020-07-15,35186.76,35528.52,35052.19,35371.88,5169683
2020-07-16,35371.41,35371.41,35022.55,35229.08,9566001
2020-07-17,35229.08,35570.63,35047.01,35200.88,4845793
2020-07-20,35098.53,35373.56,35000.44,35181.69,3666417
2020-07-21,35213.37,35766.39,35144.01,35488.15,4499833
2020-07-22,35490.02,35771.69,35299.41,35436.39,3398460
2020-07-23,35435.45,35820.72,35398.82,35571.72,5541232
2020-07-24,35553.88,35581.66,35082.91,35107.97,2223952
2020-07-27,35108.67,35266.57,34894.57,34979.41,2182145
2020-07-28,34964.79,35084.67,34659.43,34754.08,2254431
2020-07-29,34750.96,34917.01,34475.24,34917.01,1797570
2020-07-30,34939.64,35038.72,34456.26,34797.24,4151353
2020-07-31,34688.31,35073.28,34506.53,34691.74,3261477
2020-08-03,34801.4,34956.09,34252.99,34620.25,2452306
2020-08-04,34635.11,34889.97,34365.36,34407.2,1734147
2020-08-05,34419.09,35198.41,34419.09,35103.39,1953806
2020-08-06,35104.82,35433.77,34955.16,35427.82,2650999
2020-08-07,35428.13,36117.19,35238.94,35952.53,3669378
2020-08-10,35928.75,36512.43,35850.61,36302.78,2810189
2020-08-11,36301.82,36652.6,36248.35,36363.83,3143073
2020-08-12,36363.83,36785.59,36267.99,36785.28,2412213
2020-08-13,36785.9,36891.13,36421.22,36756.82,2033124
2020-08-14,36639.85,36701.27,36247.07,36591.83,3370094
2020-08-17,36637.09,36637.09,36358.55,36533.57,1598610
2020-08-18,36539.01,36539.01,36153.1,36180.74,2812590
2020-08-19,36198.84,36351.06,36043.56,36043.56,1823544
2020-08-24,36043.56,36274.15,35923.63,35994.83,2328130
2020-08-25,35987.52,36201.64,35593.43,35593.67,2093954
2020-08-26,35581.56,35928.74,35385.28,35915.81,2105150
2020-08-27,35940.02,35972.13,35470.36,35470.36,2064197
2020-08-28,35448.43,35616.26,34842.51,34842.51,3557328
2020-08-31,34837.07,35334.2,34761.4,34851.29,3347440
2020-09-01,34785.5,35082.33,34461.27,34499.9,2302952
2020-09-02,34499.42,34866.84,34398.43,34423.7,2288751
2020-09-03,34473.49,34999.74,34459.91,34778.2,1961537
2020-09-04,34717.68,34981.28,34467.59,34836.82,1343774
2020-09-07,34885.23,35047.88,34722.37,35047.88,1179434
2020-09-08,35102.19,35444.78,34947.09,35037.61,2200098
2020-09-09,34989.2,35464.96,34908.93,35142.74,2247421
2020-09-10,35136.8,35366.11,34641.3,34858.03,1602263
2020-09-11,34741.06,34953.27,34528.94,34837.99,2148875
2020-09-14,34839.35,35093.18,34686.05,35004.24,1885519
2020-09-15,35004.24,35014.42,34248.55,34248.86,3084298
2020-09-16,34246.99,34372.96,33726.82,34147.59,2489217
2020-09-17,34146.29,34150.36,33738.26,33886.79,2539764
2020-09-18,33886.79,33892.61,33564.47,33591.51,4378276
2020-09-21,33592.62,33602.3,31873.41,32223.2,4679229
2020-09-22,32171.97,32639.71,31977.48,32296.74,3342987
2020-09-23,32421.05,32880.2,32408.98,32515.39,2856920
2020-09-24,32513.41,32513.41,31859.48,31898.01,4364696
2020-09-25,31898.01,32310.59,31779.91,31933.26,2970645
2020-09-28,31935.72,33534.08,31931.57,33150.26,4192776
2020-09-29,33150.26,33374.09,32603.22,32677.72,2842874
2020-09-30,32679.76,33118.9,32392.96,32923.53,2990105
2020-10-01,32969.29,33712.49,32938.29,33657.71,4395101
2020-10-02,33650.68,33676.41,33280.59,33449.84,1904777
2020-10-05,33474.7,33742.78,33334.23,33468.11,1718912
2020-10-06,33468.11,33735.65,33261.48,33651.55,2334753
2020-10-07,33651.55,33930.49,33503.3,33561.05,3656472
2020-10-08,33637.9,33849.33,33360.79,33697.94,2442097
2020-10-09,33692.85,33779.01,33287.67,33660.44,1959724
2020-10-12,33661.42,33827.66,32946.18,33097.01,2810921
2020-10-13,33147.86,33407.25,32886.18,33322.71,1780959
2020-10-14,33291.63,33589.51,33269.89,33496.67,2080283
2020-10-15,33496.92,33496.92,32899.57,33061.27,4182821
2020-10-16,33061.27,33374.8,33061.27,33225.15,1920343
2020-10-19,33223.68,33596.79,33186.39,33596.79,1706971
2020-10-20,33596.67,34024.56,33453.62,33700.78,3239910
2020-10-21,33706.4,34023.26,33565.2,33696.73,2689665
2020-10-22,33711.31,33791.49,33508.02,33655.1,2854135
2020-10-26,33658.42,33766.95,32955.99,33012.62,2991508
2020-10-27,33109.23,33281.58,32868.45,32992.69,2689724
2020-10-28,32992.2,32992.2,31957.9,32106.78,3868012
2020-10-29,32074.76,32335.88,31897.5,32047.68,2592930
2020-10-30,31951.62,32419.71,31894.4,32279.17,2197836
2020-11-02,32311.19,33235.38,32311.19,33077.55,2248569
2020-11-03,33133.48,33975.54,33133.48,33834.43,3194664
2020-11-04,33835.67,34840.72,33508.12,34774.72,3453628
2020-11-05,34806.78,35283.48,34703.3,35264.98,2234064
2020-11-06,35265.29,36214.49,35028.82,35390.44,4342374
2020-11-09,35390.44,36820.69,34547.36,36524.01,10465280
2020-11-10,36524.22,37447.78,36342.88,37366.63,6705139
2020-11-11,37372.46,38263.79,36667.66,38045.8,6546001
2020-11-12,38010.21,38010.21,37516.18,37712.82,3302754
2020-11-13,37611.13,37877.55,37049.15,37335.1,4320849
2020-11-16,37337.59,37907.82,37174.1,37414.6,3374724
2020-11-17,37414.6,37534.73,37092.47,37470.5,4105682
2020-11-18,37469.03,38361.82,37174.97,38361.82,3883602
2020-11-19,38361.82,38719.67,37908.87,38163.61,4615389
2020-11-20,38214.84,38841.65,37813.91,38204.67,2979488
2020-11-23,38204.67,38735.56,37890.26,38319.06,3490938
2020-11-24,38319.74,39074.4,38158.9,39046.5,4809014
2020-11-25,39046.5,39260.17,38863.99,39035.1,4856090
2020-11-26,39029.27,39176.27,38844.79,39023.56,2347005
2020-11-27,39054.64,39405.4,38994.55,39308.9,2966310
2020-11-30,39320.57,39320.57,38715.59,38782.16,8137364
2020-12-01,38783.15,39235.07,38714.69,38751.98,3153449
2020-12-02,38751.98,39212.45,38571.67,39191.11,4056627
2020-12-03,39193.91,39230.16,38632.78,38705.12,3285575
2020-12-04,38725.46,39336.86,38722.88,39227.87,2508625
2020-12-07,39227.04,39460.12,38968.7,39198.31,1775691
2020-12-08,39189.56,39668.4,39086.15,39655.97,2964288
2020-12-09,39655.97,40943.43,39655.97,40675.89,4692129
2020-12-10,40675.89,41222.06,40588.9,41103.01,4028188
2020-12-11,41102.39,41465.82,40727.84,41263.67,4286698
2020-12-14,41266.61,42286.61,41203.01,41967.89,6643682
2020-12-15,41918.17,42362.14,41704.21,41894.09,5873850
2020-12-16,41894.58,42223.81,41723.26,41911.27,2930883
2020-12-17,41911.92,42276.02,41789.69,42088.03,3644998
2020-12-18,41982.37,42044.25,41523.81,41614.92,8327599
2020-12-21,41614.3,41614.3,40083.8,40483.17,4335370
2020-12-22,40486.1,41234.27,40484.62,41049.52,2037680
2020-12-23,41049.52,41356,40936.23,41197.14,2369052
2020-12-28,41215.78,41875.81,41215.78,41528.44,2753390
2020-12-29,41656.53,41968.05,41637.14,41733.11,7759357
2020-12-30,41733.11,42123.94,41733.11,42107.57,4036169
2021-01-04,42010.29,42520.38,42010.29,42333.48,2932286
2021-01-05,42313.15,42434.3,42080.17,42434.3,1891094
2021-01-06,42431.38,43123.48,42431.38,43085.06,3766537
2021-01-07,43087.97,43900.7,43041.66,43900.7,3942630
2021-01-08,43903.17,44467.63,43726.15,44393.21,8786589
2021-01-11,44395.04,44822.61,44063.55,44715.79,5726220
2021-01-12,44719.11,44759.4,44176.42,44246.56,2244867
2021-01-13,44247.93,45108.47,44027.35,44684.36,4402352
2021-01-14,44722.79,44990.63,44587.14,44876.42,4251549
2021-01-15,44876.59,45013.88,44074.93,44204.45,2969913
2021-01-18,44204.45,44755.59,43674.12,44755.59,1803789
2021-01-19,44755.59,45179.45,44373.48,44610,3432834
2021-01-20,44605.6,44779.6,44026.55,44103.4,2936515
2021-01-21,44190.42,44684.82,44087.25,44250.43,2364983
2021-01-22,44287.72,44313.65,43501.39,43630.22,2822382
2021-01-25,43624.6,44040.4,43188.94,43188.94,3355204
2021-01-26,43188.94,43734.53,42977.41,43507.13,2745206
2021-01-27,43507.87,43781.05,42730.68,43077.24,3033380
2021-01-28,43075.95,43677.42,42624.07,43552.04,2602198
2021-01-29,43551.4,43936.02,43159.76,43517.12,3273875
2021-02-01,43513.8,44230.42,43513.8,43703.87,1993768
2021-02-02,43806.33,44153.38,43634.89,44101.05,2361754
2021-02-03,44118.54,44381.36,43938.58,44016.29,1848951
2021-02-04,44016.29,44443.76,44012.83,44226.34,1235342
2021-02-05,44226.96,44383.8,44045.19,44045.26,1125209
2021-02-08,44045.26,44605.05,44045.26,44215.97,1816774
2021-02-09,44292.82,44660.28,44018.59,44511.16,1976867
2021-02-10,44511.16,44714.6,43848.47,43950.78,3201942
2021-02-11,43950.78,44589.23,43662.11,43676.69,3258581
2021-02-12,43697.03,43832.16,43258.31,43389.33,2909105
2021-02-15,43470.68,44098.25,43470.68,43823.57,2466103
2021-02-16,43824.06,44941.65,43824.06,44941.65,2877781
2021-02-17,44941.65,45484.27,44415.32,44416.15,3054660
2021-02-18,44411.93,44658.17,43982.12,44046.56,2659552
2021-02-19,44040.94,44365.59,43779.15,44069.31,2337152
2021-02-22,44068.19,44068.19,43252.27,43457.15,3256172
2021-02-23,43450.93,43834.44,42551.39,42945.11,3135307
2021-02-24,42935.28,43697.47,42882.01,43183.45,2736037
2021-02-25,43356.31,43999.47,43356.31,43999.47,2229970
2021-02-26,43845.77,44128.96,43444.35,43790.17,4058345
2021-03-01,43789.05,44843.93,43789.05,44710.25,2487389
2021-03-02,44772.4,44993.98,44402.33,44402.33,2564774
2021-03-03,44453.17,44684.72,43566.45,43595.22,3696762
2021-03-04,43595.22,43627.7,42531.44,42932.61,4212398
2021-03-05,42932.61,43524.82,42330.16,43269,3004244
2021-03-08,43269.49,43657.18,43255.85,43540.36,2639871
2021-03-09,43541.35,43746.91,43243.31,43312.66,2780912
2021-03-10,43313.15,43799.77,43312.75,43579.39,3975591
2021-03-11,43617.81,44014.55,43617.81,43784.89,2173732
2021-03-12,43784.89,44177.44,43667.18,43711.84,2659168
2021-03-16,44044.85,44490.36,43981.31,44268.77,3577024
2021-03-17,44270.81,44378.24,43471.69,43504.47,3230106
2021-03-18,43501.55,44546.15,43501.55,44465.75,2443256
2021-03-19,44465.75,44619.43,43975.15,44042.12,4771565
2021-03-22,44035.03,44404.8,43822.3,43851.96,2288730
2021-03-23,43853.89,44102.77,43489.46,43603.02,2649514
2021-03-24,43544.35,44367.92,43376.79,44290.24,1803485
2021-03-25,44142.49,44498.7,43956.2,44168.81,2326959
2021-03-26,44247.67,44524.28,44078.32,44201.25,1796702
2021-03-29,44203.14,44847.66,44199.56,44617.73,1934516
2021-03-30,44617.73,44899.15,44502.19,44746.76,4756227
2021-03-31,44736.9,45032.3,44326.18,44326.18,3045134
2021-04-01,44424.68,44696.01,44144.03,44242.93,2958324
2021-04-06,44292.18,44761.79,44292.18,44357.86,2237424
2021-04-07,44357.86,44579.99,44335.03,44357.64,1331391
2021-04-08,44357.64,44536.43,44048.21,44194.16,1738827
2021-04-09,44194.44,44235.3,43738.66,43775.41,1824460
2021-04-12,43775.41,43943.62,43267.25,43267.25,1889874
2021-04-13,43267.25,43630.44,42636.75,42865.63,2829197
2021-04-14,42867.97,43038.91,42134.51,42514.94,4747805
2021-04-15,42514.94,42921.57,42181.03,42626.71,3101293
2021-04-16,42715.43,43039.09,42564.71,42997.61,3650760
2021-04-19,42997.92,43218.18,42311,42388.09,2277750
2021-04-20,42389.23,42597.26,41758.72,42597.26,2841283
2021-04-21,42621.89,42975.17,42606.7,42753.6,1766221
2021-04-22,42752.15,43154.66,42732.08,42906.48,1786462
2021-04-23,42917.95,42923.91,42613.13,42772.95,1326290
2021-04-26,42785.99,43281.61,42639.77,43281.61,1666381
2021-04-27,43281.61,43559.12,43190.6,43357.19,2135966
2021-04-28,43426.19,43681.64,43255.35,43549.43,1471575
2021-04-29,43549.43,44038.43,43549.43,43665.42,2320024
2021-04-30,43665.42,43866.15,43183.2,43183.2,1904689
2021-05-03,43184.13,43470.65,42892.83,43093.89,1063667
2021-05-04,43087.73,44103.63,43087.73,44036.18,3128889
2021-05-05,44048.5,44529,44048.5,44142.7,2375969
2021-05-06,44155.73,44490.91,43959.77,44472.71,2157102
2021-05-07,44469.85,44824.95,44113.31,44164.37,3025361
2021-05-10,44165.1,44612.21,43927.32,44587.59,2512183
2021-05-11,44586.87,44586.87,43535.53,44350.67,2255535
2021-05-12,44350.67,44587.22,44104.33,44160.71,2091877
2021-05-13,44159.57,44975.85,43729.81,44974.08,3058766
2021-05-14,44974.42,45493.75,44806.47,45429.12,2592726
2021-05-17,45423.38,45960.27,45299.07,45862.01,2671693
2021-05-18,45831.23,46129.16,45530.64,45891.45,2720015
2021-05-19,45898.54,45898.54,44983.6,45128.56,2764732
2021-05-20,45219.94,46281.43,45219.46,46261.37,2620164
2021-05-21,46261.06,46485.91,45962.95,46396.87,1819379
2021-05-25,46456.02,46612.97,45765.15,45765.15,2725595
2021-05-26,45766.95,46379.32,45766.95,46379.32,1908157
2021-05-27,46397.16,46426.04,45713.17,45802.61,5098534
2021-05-28,45802.15,46265.71,45801.22,46233.29,2057088
2021-05-31,46235.22,46459.44,46011.12,46371.02,1352525
2021-06-01,46370.14,47263.58,46368.43,46699.74,2966240
2021-06-02,46723.54,46995.02,46557.96,46736.89,2060623
2021-06-03,46736.89,47536.1,46734.63,47422.77,2781456
2021-06-04,47379.68,48282.57,47364.31,48282.14,3016579
2021-06-07,48282.3,48676.62,48105.28,48255.9,2361615
2021-06-08,48343.04,48853.66,48142.87,48546.45,3142604
2021-06-09,48547.18,48793.65,47669.66,48206.56,3365100
2021-06-10,48207.28,48480.1,47963.98,48475.07,2062996
2021-06-11,48474.34,48986.42,48305.65,48845.84,4645127
2021-06-14,48812.32,49138.23,48747.36,49015.24,2518629
2021-06-15,49029.42,49375.93,48906.88,49299.48,2896488
2021-06-16,49299.48,49410.31,48251.21,48525.74,2751950
2021-06-17,48526.71,48839.77,48293.72,48795.68,1776421
2021-06-18,48775.97,48918.73,48070.42,48117.72,5166366
2021-06-21,48112.88,48427.46,47564.66,48379.62,1422796
2021-06-22,48384.11,48597.74,48029.08,48193.16,1846054
2021-06-23,48193.16,48748.67,48160.05,48624.32,1550395
2021-06-24,48623.44,48894.44,48463.14,48610.4,1896511
2021-06-25,48570.18,48961.62,48400.72,48461.47,1926091
2021-06-28,48521.8,48536.41,48026.4,48301.62,1145728
2021-06-29,48302.96,48573.14,47756.89,47759.62,1630627
2021-06-30,47779.33,48199.63,47238.09,47238.09,2097203
2021-07-01,47228.23,48069.85,47196.04,47908.81,1631912
2021-07-02,47908.81,48154.11,47408.8,47520.42,1564790
2021-07-05,47500.31,47827.48,47327.81,47423.61,769359
2021-07-06,47421.84,47688.92,47313.85,47592.47,1126587
2021-07-07,47592.47,47942.37,47426.95,47574.37,1565459
2021-07-08,47562.48,47684.73,47197.82,47452.73,1554556
2021-07-09,47452.73,48176.93,47452.73,48157.57,1202575
2021-07-12,48157.57,48161.05,47780.25,47804.26,1430822
2021-07-13,47801.31,48033.47,47592.34,47592.34,2072681
2021-07-14,47578.93,47719.57,47184.6,47184.6,1510689
2021-07-15,47184.6,47844.03,47099.5,47677.82,1548840
2021-07-16,47678.29,48033.03,47638.86,48003.25,1142864
2021-07-19,48003.82,48003.82,47198.74,47268.49,1806932
2021-07-20,47295.3,47658.03,46984.24,47622.68,1417475
2021-07-21,47652.25,47902.21,47583.52,47882.56,1262804
2021-07-22,47931.81,47986.7,47555,47756.88,1119641
2021-07-23,47755.1,47755.1,47335.39,47491.69,1139031
2021-07-26,47489.51,47489.51,46952.76,46952.76,988740
2021-07-27,47013.09,47091.49,46726.22,47002.77,1207573
2021-07-28,46978.15,47534.95,46978.15,47527.53,901196
2021-07-29,47529.02,48324.34,47529.02,48286.06,1604687
2021-07-30,48284.06,48652.34,48019.77,48610.95,1790104
2021-08-02,48666.35,49051.04,48511.98,49041.18,864774
2021-08-03,49041.18,49623.51,49038.21,49315.61,2954831
2021-08-04,49316.21,49880.04,49269.41,49745.57,1998748
2021-08-05,49749.58,50043.88,49675.26,49830.28,1683525
2021-08-06,49830.28,50161.3,49779.96,50050.88,2013805
2021-08-09,50050.88,50059.86,49692.43,49721.84,1605344
2021-08-10,49721.85,49896.24,49610.18,49849.71,1889914
2021-08-11,49849.71,50317.1,49808.09,50317.1,2546375
2021-08-12,50316.5,50358.58,50026.9,50289.64,1574536
2021-08-13,50289.64,50378.65,50077.42,50378.65,862403
2021-08-16,50298.21,50351.31,49975.93,50183.56,1112662
2021-08-17,50184.15,51641.17,49971.05,51626.62,2725361
2021-08-18,51628.97,52288.87,51468.15,52288.87,2342706
2021-08-19,52104.19,52104.19,51107.14,51696.55,2405382
2021-08-23,51717.37,52172.5,51717.37,52023.19,1982570
2021-08-24,52022.69,52187.8,51534.2,51633.85,1948827
2021-08-25,51634.85,51634.85,51015.21,51093.8,2889922
2021-08-26,51101.32,51132.5,50582.67,50640.51,2479929
2021-08-27,50641.51,51068.8,50629.26,51068.8,2105214
2021-08-30,51070.16,51656.38,51023.27,51602.58,3474919
2021-08-31,51603.3,51969.67,51358.79,51969.67,4715581
2021-09-01,51974.99,52190.92,51767.2,51946.96,3050888
2021-09-02,51946.8,52027.24,51602.04,51830.24,2539157
2021-09-03,51789.25,52261.63,51609.96,52255.11,4198282
2021-09-06,52258.62,52745.09,52239.92,52743.09,5399507
2021-09-07,52743.09,53038.24,52530.97,52623.96,9618517
2021-09-08,52623.96,52638.81,52090.54,52514.94,3939524
2021-09-09,52514.94,53031.85,52153.5,53015.67,2449510
2021-09-10,53012.33,53121.09,52625.65,52755.68,2845666
2021-09-13,52766.71,52996.19,52546.83,52922.72,3094836
2021-09-14,52924.25,52924.25,52104.95,52392.39,7583506
2021-09-15,52397.4,52575.06,52144.81,52317.91,7060981
2021-09-16,52317.91,52609.28,52188.72,52331.31,3298625
2021-09-17,52331.61,52450.55,52070.38,52376.91,5876597
2021-09-20,52376.23,52376.23,50701.5,50982.15,4386174
2021-09-21,50975.26,51614.27,50803.59,50815.56,2792834
2021-09-22,50816.9,51473.51,50816.9,51298.14,1674772
2021-09-23,51302.44,51976.35,51302.44,51946.86,2386194
2021-09-24,51947.43,52030.08,51403.5,51453.71,2333879
2021-09-27,51453.14,51871.14,51191.03,51365.99,4477482
2021-09-28,51366.66,51734.81,51350.6,51446.2,7284030
2021-09-29,51393.38,52077.98,51374.01,52004.6,3520856
2021-09-30,52009.94,53011.56,52009.94,52854.65,4507368
2021-10-01,52854.65,53590.54,52528.27,53589.8,4127355
2021-10-04,53592.58,53796.22,53075.06,53234.94,2682458
2021-10-05,53235.23,53495.1,53015.16,53369.78,2382568
2021-10-06,53383.56,53383.56,52411.33,53305.16,3908448
2021-10-07,53305.16,54015.66,53302.95,53844.59,3276373
2021-10-08,53845.92,54051.5,53591.98,53955.85,2842990
2021-10-11,53961.62,54432.56,53735.44,54432.56,2631953
2021-10-12,54348.74,54787.59,54116.93,54648.43,3878509
2021-10-13,54653.22,55200.73,54417.01,54733.73,2683648
2021-10-14,54735.2,55297.6,54735.2,55136,3537720
2021-10-15,55135.33,55306.5,54325.85,54764.34,2741760
2021-10-18,54658.7,54864.7,54370.84,54637.92,2436046
2021-10-19,54691.8,54845.13,54356.74,54356.89,1882250
2021-10-20,54355.46,54809.44,54266.03,54393.63,2037340
2021-10-21,54459.48,55165.63,54318.12,55121.35,4507558
2021-10-22,55121.35,55434.88,54914.05,55254.39,1814365
2021-10-25,55260.67,55408.27,54867.62,54867.62,3733591
2021-10-26,54866.14,55243.23,54770,55191.91,2437988
2021-10-27,55190.56,55210.61,53827.22,54780.65,1891827
2021-10-28,54783.54,54956.72,53645.53,53766.44,3846357
2021-10-29,53765.72,54685.5,53726.18,54197.71,2952254
2021-11-02,54225.28,54720.99,54225.28,54548.9,3104413
2021-11-03,54643.97,54934.79,54465.95,54914.54,2164838
2021-11-04,54914.54,55953.14,54901.54,55925.58,2479976
2021-11-05,55929.14,56233.21,55082.58,55099.88,2866184
2021-11-08,55099.88,55276.93,54132.14,54132.14,2349234
2021-11-09,54132.14,54661.16,53909.8,54099.27,2479648
2021-11-10,54119.94,54335.33,53247.33,53389.23,1950185
2021-11-11,53386.84,53828.3,52650.48,53073.34,5243106
2021-11-12,53041.65,53114.54,52117.76,52306.67,5881738
2021-11-15,52304.89,52673.96,51743.95,51789.8,3233048
2021-11-16,51810.47,52354.54,51466.22,51818.41,3724129
2021-11-17,51824.12,52379.7,51466.39,51549.36,2257115
2021-11-18,51615.22,52293.67,51361.77,51992.3,1744326
2021-11-19,51989.42,52343.54,51039.77,51472.91,2869852
2021-11-22,51474.47,51643.93,50293.16,50483.99,2526828
2021-11-23,50483.99,51465.65,49777.85,51424.26,3993009
2021-11-24,51424.26,52713.14,51424.26,52535.97,2247028
2021-11-25,52536.24,53112.04,52113.3,52364.37,3044114
2021-11-26,52363.36,52363.36,50857.34,50961.25,4327437
2021-11-29,50964.81,51832.64,50961.17,51579.66,2244630
2021-11-30,51577.88,51595.71,51016.8,51464.6,14834378
2021-12-01,51478.38,51961.16,51378.42,51860.19,1607439
2021-12-02,51861.14,51925.75,50925.33,51420.71,1949536
2021-12-03,51420.71,52016.17,50831.16,50904.91,2918917
2021-12-06,50916.44,51368.87,50625.98,50723.42,1773259
2021-12-07,50723.42,51467.61,50723.42,51268.65,2052195
2021-12-08,51269.45,51445.1,50892.06,51261.63,3436027
2021-12-09,51265.2,51593.36,50828.17,51262.82,1517519
2021-12-10,51173.24,51462.21,50920.86,51076.61,1773433
2021-12-13,51202.34,51286.23,50577.72,50581.29,2017625
2021-12-14,50581.29,50851.38,49999.22,50153,2171855
2021-12-15,50153.95,50355.32,49894.62,50131.61,1629222
2021-12-16,50131.61,50956.49,50125.68,50672.47,2233397
2021-12-17,50672.47,50971.16,50345.34,50887.3,3993131
2021-12-20,50887.3,50887.3,49987.16,50471.14,1698305
2021-12-21,50450.01,50910.38,50450.01,50571.05,1558998
2021-12-22,50571.73,50810.33,48929.31,49083.56,2641019
2021-12-23,49084.89,50007.56,48861.37,49762.24,1863884
2021-12-27,49757.67,50125.12,49600.83,49654.12,2179282
2021-12-28,49653.79,49965.7,49604.28,49718.15,1594226
2021-12-29,49718.15,50350.53,49632.06,50342.57,1432457
2021-12-30,50347.92,50831.56,50330.84,50720.71,1534085
2022-01-03,50723.59,51924.62,50723.59,51924.62,2826769
2022-01-04,51925.55,52369.64,51373.72,51785.29,3440845
2022-01-05,51917,52097.34,51641.79,52097.34,2054005
2022-01-06,52035.32,52035.32,51368.01,51668.96,1906687
2022-01-07,51668.96,52121.4,51565.06,51956.74,1582564
2022-01-10,51954.6,52624.34,51954.6,52416.01,1566596
2022-01-11,52443.57,53611.6,52443.57,53599.36,2212085
2022-01-12,53595.45,54438.93,53386.32,54405.84,3296537
2022-01-13,54400.08,54403.29,53542.4,53736.16,2332147
2022-01-14,53718.86,53733.77,52647.63,52675.9,1897617
2022-01-17,52677.23,53509.01,52676.04,53509.01,1123381
2022-01-18,53505.44,53520.79,52386.67,52545.64,2497813
2022-01-19,52545.64,53385.76,52225.94,53121.9,1782643
2022-01-20,53145.85,53327.72,52134.35,52349.65,2231314
2022-01-21,52356.55,52356.55,51535.45,52169.8,2374616
2022-01-24,52169.8,52169.8,50796.59,51325.34,2978852
2022-01-25,51326.31,51632.21,50844.72,51134.63,2122066
2022-01-26,51133.16,52200.65,51133.16,51958.75,1957775
2022-01-27,51895.37,53071.65,51460.68,52866.56,2965139
2022-01-28,52782.74,53039.72,52127.1,52838.78,2427978
2022-01-31,52907.69,53449.77,52896.16,53442.24,1763162
2022-02-01,53442.24,53803.83,52760.09,52959.27,2107399
2022-02-02,52963.58,53615.91,52681.94,52910.14,1792309
2022-02-03,52875.68,53307.99,52073.09,52284.64,1429113
2022-02-04,52440.3,52509.16,51595.58,51806.4,1829149
2022-02-07,51807.18,52212.83,51458.77,52054.67,1837888
2022-02-08,52082.23,52979.03,52035.87,52861.48,1886656
2022-02-09,52861.21,53195.69,52674.96,52930.3,1704343
2022-02-10,52918.33,53036.92,52350.97,52566.76,1629599
2022-02-11,52568.11,52572.8,51709.74,52141.58,1918769
2022-02-14,52065.78,52065.78,50547.73,51262,2750904
2022-02-15,51261.14,51634.15,51027.28,51295.36,1841257
2022-02-16,51369.31,51982.43,51369.31,51756.19,1476946
2022-02-17,51757.98,52104.88,51145.24,51305.38,2364879
2022-02-18,51400.46,51631.2,50139.21,50237.2,1972013
2022-02-21,50238.67,50782.15,47893.47,48470.72,3412751
2022-02-22,48462.62,48462.62,45089.69,48177.46,6525377
2022-02-23,48177.46,48710.01,47528.52,47762.14,2659592
2022-02-24,47753.53,47753.53,41595.82,43102.34,11151315
2022-02-25,43102.34,46755.01,43102.34,45769.16,5505315
2022-02-28,45770.3,45770.3,41922.28,43731.25,12808614
2022-03-01,43738.14,44071.5,38670.76,38913.62,11238069
2022-03-02,38913.33,40132.12,37728.27,39976.11,12771507
2022-03-03,39983.24,42727.04,39919.28,41651.26,9020441
2022-03-04,41650.3,41820.2,39960.24,40246.7,7134455
2022-03-07,40243.34,40335.39,37809.67,39883.29,10075332
2022-03-08,39883.29,42188.79,39827.36,41515.5,6945434
2022-03-09,41518.39,43312.35,41518.39,42909.74,6734689
2022-03-10,43061.34,43898.2,41635.07,42028.33,5141251
2022-03-11,42051.4,43227,42047.57,42905.55,4062644
2022-03-16,42905.55,44288.61,42860.31,44126.44,7909179
2022-03-17,44127.17,45202.85,44087.27,44596.58,7107111
2022-03-18,44596.58,44789.57,43448.4,43935.56,6916172
2022-03-21,43935.56,44387.71,43693.27,44256.7,4310473
2022-03-22,44170.67,44547.32,44085.52,44338.45,7159309
2022-03-23,44341.36,45130.16,44341.36,44612.73,10136979
2022-03-24,44612.73,44747.3,43816.7,43817.63,5724291
2022-03-25,43818.18,44177.49,43423.31,43983.38,4268393
2022-03-28,44037.78,44846.08,44037.78,44310.12,3076123
2022-03-29,44684.02,46811.45,44684.02,46707.52,5917408
2022-03-30,46707.52,47262.4,45787.48,45890.18,6163789
2022-03-31,45894.13,46395.67,44726.28,44726.28,5114537
2022-04-01,44878.61,45303.72,44610.2,45034.79,4070157
2022-04-04,45034.79,46153.66,44982.43,45397.52,5416039
2022-04-05,45399.16,45414.77,43438.55,43787,4669525
2022-04-06,43785.41,43785.41,41556.04,41616.26,6006093
2022-04-07,41617.84,42570.61,41494.89,41807.97,4701185
2022-04-08,41810,42702.88,41786.77,42191.13,2638384
2022-04-11,42191.67,42602.93,41842.96,41972.84,2990900
2022-04-12,41947.03,42068.32,41389.73,41766.96,3464597
2022-04-13,41764.31,42716.11,41764.31,42651.63,2064785
2022-04-14,42762.41,43156.49,42686.08,42999.39,3365683
2022-04-19,42999.39,43222.88,42839.52,43026.8,3717268
2022-04-20,43027.08,43552.57,42955.69,43208.44,3505823
2022-04-21,43208.71,43911.39,43208.71,43265.66,3072068
2022-04-22,43141.02,43620.44,42543.51,43176.64,2617521
2022-04-25,42899.67,42899.67,42011.3,42280.37,2162782
2022-04-26,42277.83,42812.82,41846.54,41848.66,2795572
2022-04-27,41845.78,42228.26,41017.7,42116.04,3671920
2022-04-28,42069.1,43697.49,42063.65,43549.19,3346090
2022-04-29,43552.18,44417.52,43307.68,43469.84,3080168
2022-05-02,43465.06,43468.19,42571.1,42703.38,2389493
2022-05-03,42714.09,43592.87,42714.09,43592.87,2038170
2022-05-04,43584.27,44126.28,43048.23,43170.67,2548476
2022-05-05,43537.65,43788.52,42507.45,42515.32,2161529
2022-05-06,42542.52,42542.52,41543.95,42108.63,5198122
2022-05-09,42108.63,42332.97,41517.92,41562.1,1736344
2022-05-10,41691.28,41988.88,40561.19,40663.48,4846671
2022-05-11,40665.2,41786.98,40458.99,40929.35,3175653
2022-05-12,40808.91,40836.14,40000.21,40000.21,4120251
2022-05-13,40249.69,41357.05,40189.47,41255.7,3712285
2022-05-16,41258.29,41555.42,40931.79,41248.02,2642587
2022-05-17,41351.88,42506.92,41351.88,41906.58,4489494
2022-05-18,41906.58,42896.59,41906.58,42896.59,3474361
2022-05-19,42896.59,42897.17,41420.7,41473.45,3888120
2022-05-20,41447.64,42214.68,41447.64,41779.48,2868782
2022-05-23,41994.55,43520.68,41994.55,43457.58,2303927
2022-05-24,43302.73,43526.53,42827.33,42978.09,3295526
2022-05-25,42957.17,43168.67,41443.59,41517.26,4870262
2022-05-26,41509.25,41509.25,37443.39,39234.2,8881732
2022-05-27,39231.65,40057.32,38467.97,38644.57,6780427
2022-05-30,38642.97,39151.37,38550.35,38751.18,3806759
2022-05-31,38752.78,39832.68,38752.78,39397.41,8582972
2022-06-01,39413.44,40719.37,39338.51,40512.77,2829790
2022-06-02,40512.77,41472.96,40512.77,40812.33,3751699
2022-06-03,40819.77,41429.09,40785.77,41304.36,1336286
2022-06-07,41356.39,41473.69,40328.48,40330.91,2899831
2022-06-08,40498.56,40776.45,40087.58,40350.43,2190074
2022-06-09,40350.71,40557.25,39656.05,39663.15,2313090
2022-06-10,39663.42,39745.18,38876.54,38950.67,2523227
2022-06-13,38745.44,38759.26,37939.1,37942.09,3458377
2022-06-14,37941.2,38842.12,37941.2,38706.29,2934929
2022-06-15,38705.96,39550.84,38536.8,39318.71,3823669
2022-06-16,39318.71,39567.38,38845.72,39224.77,2534275
2022-06-17,39224.77,39478.54,38918.53,39299.75,3682551
2022-06-20,39305.73,39737.05,39170.93,39691.12,1461445
2022-06-21,39772.05,41033.07,39760.49,40936.77,2500286
2022-06-22,40951.9,40951.9,39948.39,40035.72,2367479
2022-06-23,40036.09,40110.8,39582.32,39614,1542497
2022-06-24,39621.02,40209.44,39412.74,39412.74,1623618
2022-06-27,39464.36,40121.45,39296.52,39501.86,1391931
2022-06-28,39501.86,40523.92,39501.86,40481.51,1969590
2022-06-29,40481.38,40481.38,39723.98,39900.32,2243403
2022-06-30,39830.15,39830.15,39109.89,39240.53,3811726
2022-07-01,39163.11,39921.3,39108.35,39331.33,1689318
2022-07-04,39331.33,39791.41,39326.5,39707.19,778586
2022-07-05,39705.46,40131.78,38689.24,39256.26,2355453
2022-07-06,39241.32,39736.82,38826.11,39352.08,2829759
2022-07-07,39354.99,40060.23,39144.9,39689.27,2312611
2022-07-08,39787.52,40293.8,39513.9,39846.64,2023113
2022-07-11,39841.3,39841.3,39148.62,39151.31,1044452
2022-07-12,39151.31,39151.31,38486.04,38519.66,3380262
2022-07-13,38518.57,39145.75,38518.57,38902.62,1796663
2022-07-14,38903.76,39566.71,38869.93,39246.42,4215051
2022-07-15,39259.78,39825.55,39179.68,39659.23,2175094
2022-07-18,39659.81,40388.05,39659.81,40355.51,2709445
2022-07-19,40187.08,40746.74,40088.91,40740.51,2995683
2022-07-20,40747.63,41300.12,40629.36,41139.32,3304091
2022-07-21,41177.53,42036,41151.89,42030.31,3258204
2022-07-22,41868.9,42368.15,41657.62,42327.67,1825103
2022-07-25,42327.87,42327.87,41423.95,41725.26,1054170
2022-07-26,41724.36,41745.28,41024.52,41174.99,2501027
2022-07-27,41174.99,41653.18,40848.05,41653.18,1061824
2022-07-28,41700.94,42215.55,41634.39,41771.13,2308326
2022-07-29,41761.57,42143.52,41667.93,41805.28,1435474
2022-08-01,41805.28,42293.31,41395.72,42265.24,1858332
2022-08-02,42288.36,42464.65,41903.74,42182.66,1515609
2022-08-03,42239.98,42938.16,42239.43,42931.04,1989482
2022-08-04,42930.48,43625.74,42866.23,43332.83,4108513
2022-08-05,43297.74,43728.02,43117.18,43468.28,2253409
2022-08-08,43468.28,44253.21,43346.97,44034.83,2028223
2022-08-09,44037.82,44189.4,42578.94,42733.39,3029961
2022-08-10,42635.11,44161.02,42614.1,44130.61,2398980
2022-08-11,44130.06,44589.38,43764.87,44148.98,2478260
2022-08-12,44129.87,44445.81,43520.69,43662.95,1335278
2022-08-15,43729.82,43950.9,42868.17,43034.16,1240624
2022-08-16,43034.16,43562.13,42763.74,43528.08,1468155
2022-08-17,43571.44,43792.48,42581.39,42980.64,1277876
2022-08-18,42981.35,43219.89,42790.95,43099.47,1011483
2022-08-19,43097.89,43210.04,42790.43,42990.47,1151086
2022-08-22,42987.8,43027.26,42689.66,42705.36,2702352
2022-08-23,42710.39,43069.23,42417.53,43004.14,1525790
2022-08-24,43024.38,43263.36,42899.95,43097.98,1201856
2022-08-25,43097.98,43626.83,43096.97,43428.43,1828910
2022-08-26,43506.47,43582.61,43211.29,43343.38,850703
2022-08-29,43257.4,43260.39,42396.9,42631.81,2065958
2022-08-30,42641.36,43127.81,42226.92,42362.17,2135934
2022-08-31,42367.05,42541.04,41877.22,41877.22,4454051
2022-09-01,41946.59,42034.79,41271.13,41447.57,2040241
2022-09-02,41537.17,42060.29,41499.6,41941.27,2085259
2022-09-05,41944.26,41952.4,40968.02,41130.96,1369532
2022-09-06,41124.41,41470.84,40776.25,40851.24,1436998
2022-09-07,40846.96,41399.9,40704.49,41292.35,1192775
2022-09-08,41393.52,41760.42,40729.45,40863.94,1998529
2022-09-09,40872.85,41352.24,40778.13,40910.81,1550052
2022-09-12,40911.34,41789.17,40911.34,41624.9,2156728
2022-09-13,41610.87,41901.34,41279.6,41575.55,1968849
2022-09-14,41505.37,41505.37,40939.71,41178.24,1469305
2022-09-15,41175.49,41293.36,40639.69,40690.91,1728363
2022-09-16,40690.91,40738.82,40048.64,40057.18,6526590
2022-09-19,40151.77,40574.23,39943.18,40261.73,2769153
2022-09-20,40258.67,40722.74,39691.46,39691.46,2950287
2022-09-21,39691.46,39740.25,39189.23,39241.07,2312902
2022-09-22,39232.78,39838.3,38826.9,39548.71,1932141
2022-09-23,39549.29,39711.46,38486.58,38657.41,2368908
2022-09-26,38517.26,38849.74,37781.68,38528.86,2287212
2022-09-27,38537.46,39035.76,38537.46,38549.03,2350815
2022-09-28,38555.62,38604.09,37510.3,37731.27,2481600
2022-09-29,37737.39,37985.03,37011.38,37035.79,2320084
2022-09-30,37199.16,38134.55,37154.01,37838.3,2684428
2022-10-03,37841.06,38420.33,37428.66,38420.33,1661297
2022-10-04,38421.82,39925.63,38421.82,39911.2,1903899
2022-10-05,39913.07,39949.5,38962.55,39385.3,1582704
2022-10-06,39522.88,39800.17,39073.49,39256.29,1212149
2022-10-07,39256.29,39720.03,38807.19,39537.63,2030924
2022-10-10,39539.07,39595.68,38940.14,39091.49,1182446
2022-10-11,38966.22,39030.09,38543.17,38718.68,1693351
2022-10-12,38721.46,39045.68,38534.64,38817.3,1246078
2022-10-13,38818.02,39131.86,38616.92,38787.95,1576798
2022-10-14,38787.37,39770.12,38787.37,39603.36,2473261
2022-10-17,39603.36,40005.38,39404.14,39855.56,2683461
2022-10-18,39861.18,40916.52,39861.18,40910.44,2401761
2022-10-19,40911.16,40923.93,39839,40070.72,1609371
2022-10-20,40070.72,40573.68,39713.46,40451.17,3799112
2022-10-21,40451.17,40513.21,39871.89,40431.97,1167933
2022-10-24,40431.97,40493.63,39685.51,40091.49,1277464
2022-10-25,40143.08,40647.05,40128.57,40588.89,1780902
2022-10-26,40602.7,40718.22,40258.74,40553.56,928216
2022-10-27,40483.49,40993.81,40291.33,40990.22,1245739
2022-10-28,40993,41298.67,40568.87,41053.71,1770052
2022-11-02,41053.71,41580.94,41053.71,41414.05,2576213
2022-11-03,41396.85,41875.37,41041.34,41768.7,1379847
2022-11-04,42061.04,42844.6,42001.37,42629.68,2545474
2022-11-07,42625.98,43860.16,42377.76,43812.28,3908737
2022-11-08,43810.9,44209.44,43021.8,43840.56,2683738
2022-11-09,43857.13,44193.68,43450.87,43973.77,2887534
2022-11-10,43828.72,43828.72,42874.38,43164.34,1931453
2022-11-11,43164.34,43715.26,43164.2,43698.34,1956758
2022-11-14,43699.41,44190.67,43690.81,44157.71,2038270
2022-11-15,44191.08,44596.27,43916.77,44308.29,2192750
2022-11-16,43982.94,44374.29,43499.97,44277.83,2546300
2022-11-17,44277.83,44666.81,43589.84,44037.15,1742397
2022-11-18,44040.89,44512.99,43739.37,44495.1,2100139
2022-11-21,44496.51,44778.83,44034.23,44592.9,1625854
2022-11-22,44601.5,45464.78,44601.5,45335.11,2526800
2022-11-23,45418.54,45883.07,44337.84,44930.52,3504185
2022-11-24,44930.66,45368.18,44601.12,45276.59,1507999
2022-11-25,45280.29,45849.74,44946.29,45715.33,1233222
2022-11-28,45715.33,45952.22,45484.64,45588.74,1900802
2022-11-29,45580.45,46295.33,45428.52,45780.62,2164847
2022-11-30,45785.25,46082.73,45556.97,45984.19,10435211
2022-12-01,45984.32,46471.08,45798.11,46368.37,2275108
2022-12-02,46366.99,46366.99,45538.95,45804.29,2553222
2022-12-05,45802.9,45804.22,44580.69,44666.01,1898820
2022-12-06,44599.27,45470.65,44207.42,45333.63,2511549
2022-12-07,45333.63,45764.19,44580.68,44614.88,2666369
2022-12-08,44595.54,44595.54,43625.85,43842.37,2867871
2022-12-09,43885.75,44634.8,43885.75,44182,1897840
2022-12-12,44181.29,44398.13,43781.7,43950.53,1527374
2022-12-13,43955.02,45144.55,43955.02,44928.04,2638339
2022-12-14,44928.6,45281.34,44880.33,45084.89,1871092
2022-12-15,45110.68,45122.81,44516.04,44809.64,2173736
2022-12-16,44792.95,45107.7,44100.39,45069.12,3623575
2022-12-19,44918.95,45494.53,44800.37,45270.04,1929275
2022-12-20,45267.23,45502.77,44739.1,45481.08,1649060
2022-12-21,45481.08,45686.14,45201.14,45589.3,1424763
2022-12-22,45589.57,45660.61,45237.71,45538.06,1637024
2022-12-23,45511.68,45512.62,44893.95,45007.8,1581148
2022-12-27,45009.94,45173.39,43938.92,44220.76,1260607
2022-12-28,44266.91,44290.72,43882.15,44155.5,1126132
2022-12-29,44153.18,44157.96,43757.16,44033.27,1084772
2022-12-30,44033.27,44146.96,43793.76,43793.76,1665521
2023-01-02,43860.5,43985.95,43206.89,43551.73,1151305
2023-01-03,43551.73,44614.96,43321.88,44614.96,2125132
2023-01-04,44610.73,45048.39,44335,44937.01,1913673
2023-01-05,44939.82,45474.63,44770.17,45228.81,2087540
2023-01-06,45237.41,45419.78,45003.52,45419.78,1525335
2023-01-09,45419.92,45929.07,45404.34,45832.49,3046941
2023-01-10,45858.29,46044.56,45501.53,46042.13,2302323
2023-01-11,46042.13,46392.64,46011.27,46277.27,3390228
2023-01-12,46276.99,46453.41,45838.36,46151.47,3030734
2023-01-13,46151.47,46567.46,45672.12,46097.83,2071460
2023-01-16,46098.77,46621.13,45948.79,46621.13,1585787
2023-01-17,46621.13,46765.41,46269.92,46313.7,3938782
2023-01-18,46406.01,46882.16,46406.01,46855.58,2401583
2023-01-19,46853.77,46853.77,46262.62,46691.8,3727234
2023-01-20,46693.18,46794.98,46275.12,46440.14,1945273
2023-01-23,46440.14,46777.3,46293.13,46777.3,2281278
2023-01-24,46828.89,46983.07,46673.36,46901.76,2734573
2023-01-25,46900.86,46913.64,46169.78,46249.05,1779818
2023-01-26,46240.45,47168.11,46240.45,46817.92,2657085
2023-01-27,46816.07,47139.5,46579.05,46645.41,1905686
2023-01-30,46645.41,46645.41,45514.25,45642.32,2302850
2023-01-31,45633.72,45772.8,45106.71,45339.18,3346722
2023-02-01,45339.18,45711.33,45067.27,45209.7,2941970
2023-02-02,45216.29,45902.37,45215.17,45643.29,1876290
2023-02-03,45643.29,45706.71,45071.66,45396.33,1354151
2023-02-06,45471.41,45476.39,44758.07,44793.85,1532439
2023-02-07,44793.85,45390.43,44743.09,45217.19,2145312
2023-02-08,45217.19,46090.3,45216.97,45883.27,1717581
2023-02-09,45870.08,46455.54,45771.26,45936.46,1967311
2023-02-10,45836.35,46177.92,45476.33,46007.11,1286120
2023-02-13,46032.14,46374.64,45999.99,46233.47,1528678
2023-02-14,46235.61,46690.45,46234.92,46386.22,1581245
2023-02-15,46383.52,46575.13,46031.64,46265.42,1139613
2023-02-16,46265.56,46587.16,45607.94,46039.34,1997967
2023-02-17,46040.48,46040.48,45485.32,45626.92,1333506
2023-02-20,45626.16,45940.28,45223.64,45225.86,1758219
2023-02-21,45227.01,45509.16,44775.16,45092.89,1517080
2023-02-22,45093.55,45198.63,44838.52,45063.48,1147753
2023-02-23,45064.17,45649.75,45064.17,45388.94,2188205
2023-02-24,45389.6,45576.28,44960.89,45268.11,1306318
2023-02-27,45268.93,45467.63,44821.94,44940.03,1353008
2023-02-28,44941.28,45129.64,44313.64,44780.07,3578072
2023-03-01,44779.14,45161.25,44576.56,44631.03,897661
2023-03-02,44631.8,44795.95,44223.67,44300.61,1383365
2023-03-03,44301.34,44791.11,44301.34,44440.48,1344257
2023-03-06,44439.73,45044.71,44287.18,44337.44,1051917
2023-03-07,44337.43,44495.76,43274.29,43391.02,2218686
2023-03-08,43390.51,43696.08,42486.29,43161.43,3603888
2023-03-09,43161.79,43236.93,42441.51,42816.43,2061310
2023-03-10,42819.46,43092.52,42423.14,43077.69,1377924
2023-03-13,43077.48,43519.71,39943.67,41797.81,3483882
2023-03-14,41799.97,42278.94,41477.41,41807.29,2094778
2023-03-16,41810.2,41950.18,40791.29,40852.89,3389656
2023-03-17,40848.58,41755.46,40744.74,40771.24,9315096
2023-03-20,40773.88,41445.57,39749.37,41343.62,2573609
2023-03-21,41341.88,42354.55,41341.88,42150.58,1953281
2023-03-22,42150.84,42658.97,41839.46,41962.45,2205173
2023-03-23,41960.95,42906.16,41855.8,42906.06,1715071
2023-03-24,42907.77,43037.26,41811.1,41818.92,1838603
2023-03-27,41817.77,42430.45,41817.77,42096.72,988047
2023-03-28,42095.68,42681.94,42095.68,42119.85,1534858
2023-03-29,42119.51,42583.83,42119.51,42333.82,1153698
2023-03-30,42334.15,42411,41345.55,41603.82,2544106
2023-03-31,41604.46,42505.88,41529.35,42318.34,1858781
2023-04-03,42318.89,43059.73,42258.31,42991.44,1574067
2023-04-04,42991.61,43915.51,42990.97,43666.52,1690737
2023-04-05,43666.92,44382.66,43666.45,43878.66,1997512
2023-04-06,43878.06,44471.63,43832.04,44217.85,1900309
2023-04-11,44217.78,44547.91,44160.68,44408.12,1401792
2023-04-12,44408.72,44466.58,43247.47,43375.43,1850128
2023-04-13,43375.73,43825.45,42452.88,42687.24,2341769
2023-04-14,42687.84,43414.96,42686.19,43285.23,1453956
2023-04-17,43284.58,43899.56,43218.26,43827.04,1482743
2023-04-18,43826.26,44218.8,43655.42,43751.6,1036643
2023-04-19,43754.29,43798.59,43079.64,43263.82,1448752
2023-04-20,43264,43588.38,43185.64,43538.96,1005221
2023-04-21,43539.45,44100.87,43353.55,44100.87,1486069
2023-04-24,44101.65,44129.2,43470.33,43666.91,1567199
2023-04-25,43666.83,43666.83,43236.57,43476.92,1851298
2023-04-26,43477.15,43768.61,43211.11,43367.52,1270264
2023-04-27,43366.71,44830.53,43320.28,44671.82,2728968
2023-04-28,44671.17,44990.76,44587.49,44822.21,2143934
2023-05-02,44821.62,45659.94,44756.19,45490.01,2342650
2023-05-03,45490.08,46518.24,45490.08,46518.24,2596884
2023-05-04,46517.37,46781.92,46026.2,46322.5,2106044
2023-05-05,46322.94,46557.27,46047.44,46330.72,1590743
2023-05-08,46331.46,46754.16,46264.25,46638.6,3642155
2023-05-09,46638.49,46881.51,46308.65,46741.15,2353987
2023-05-10,46741.05,47050.71,45986.13,46252.72,2035258
2023-05-11,46253,46404.37,45896.72,46073.98,2937532
2023-05-12,46074.07,46479.65,45958.99,46044.03,2053316
2023-05-15,46043.46,46364.42,45857.38,45929.11,1703434
2023-05-16,45929.28,46144.36,45611.12,45848.12,2579868
2023-05-17,45848.74,46026.76,45676.7,45859.3,1415826
2023-05-18,45859.29,46371.53,45842.73,46371.53,2164572
2023-05-19,46370.76,46840.4,46249.87,46587.39,2422581
2023-05-22,46587.01,46882.06,46440.92,46562.45,1679356
2023-05-23,46562.78,46737.54,46363.73,46490.46,1916194
2023-05-24,46490.42,46688.44,46139.63,46303.67,2897679
2023-05-25,46304.04,47180.4,46297.25,47138.99,2983975
2023-05-26,47138.12,47614.95,47080.45,47573.35,2782299
2023-05-30,47573.85,47750.1,47237.17,47515.68,3422149
2023-05-31,47515.82,47723.12,47147.81,47262.34,9274868
2023-06-01,47262.53,47388.39,46730.92,46850.16,2267400
2023-06-02,46850.63,47869.65,46850.63,47869.61,1827661
2023-06-05,47869.52,48419.43,47761.21,48117.93,2433682
2023-06-06,48118.15,48469.21,47949.3,48287.25,2491183
2023-06-07,48287.54,48800.45,48111.86,48800.45,2639541
2023-06-08,48801.51,49342.4,48556.14,49342.4,2952151
2023-06-09,49341.91,49502.24,49070.02,49320.7,2939486
2023-06-12,49321.68,50011.46,49321.68,50009.74,2655681
2023-06-13,50009.95,50034.33,49345.16,49866.76,2715154
2023-06-14,49867.1,50469.78,49458.2,49959.57,3315678
2023-06-15,49959.45,50383.82,49647.62,50234.91,3372376
2023-06-16,50234.72,50453.45,49783.14,50083.93,6022023
2023-06-19,50084.33,50084.33,49438.62,49586.71,1282162
2023-06-20,49587.1,49936.11,49193.41,49829.16,2279511
2023-06-21,49829.35,50120.79,49544.65,50120.79,1897892
2023-06-22,50121.12,50363.03,49878.9,50162.98,2500736
2023-06-23,50162.89,50420.21,49800.29,50407.86,2503896
2023-06-26,50407.62,50407.62,50029.01,50087.41,2017010
2023-06-27,50087.02,50272.84,49916.23,50060.44,2132417
2023-06-28,50061.51,50594.54,50036.07,50499.45,5424673
2023-06-29,50499.2,50616.25,50279.27,50616.25,5234641
2023-06-30,50615.77,50633.55,50313.18,50505.73,2417341
2023-07-03,50505.66,50553,50244.91,50351.4,2481337
2023-07-04,50350.81,50463.91,50022.03,50206.79,1052912
2023-07-05,50208.09,50342.77,49825.62,50074.4,1798009
2023-07-06,50077.53,50077.53,49417.43,49605.16,3341882
2023-07-07,49604.43,50138.22,49392.72,49891.95,1386114
2023-07-10,49892.27,50126.49,49648.95,50118.04,2067430
2023-07-11,50115.98,50589.76,50101.39,50549.4,3037200
2023-07-12,50549.16,51376.33,50394.57,51376.25,3254736
2023-07-13,51376.66,51723.19,51251.24,51566.07,2726155
2023-07-14,51566.94,51854.65,51309.99,51854.65,2419084
2023-07-17,51854.72,52163.45,51709.56,51971.31,2157092
2023-07-18,51971.52,52483.72,51907.37,52391.65,2237003
2023-07-19,52392.19,52717.74,52315.91,52662.59,4724349
2023-07-20,52664.55,53219.36,52534,53175.92,3697354
2023-07-21,53175.76,53533.81,53014.24,53404.17,4589437
2023-07-24,53403.36,53550.25,53160.24,53550.25,8993871
2023-07-25,53550.51,54066.61,53433.72,53758.66,6872322
2023-07-26,53758.48,53829.09,53025.49,53551.27,2993283
2023-07-27,53549.74,53558.47,52994.84,53235.03,2195021
2023-07-28,53235.82,53352.95,52979.1,53339.84,2082642
2023-07-31,53339.7,53656.51,53237.08,53375.9,2088763
2023-08-01,53376.94,53823.26,53288.23,53823.23,1966135
2023-08-02,53823.47,53872.6,53356.12,53698.15,2141974
2023-08-03,53698.92,54025.98,53294.44,53999.23,2078853
2023-08-04,53998.4,54205.68,53644.63,54012.06,2477628
2023-08-07,54013.3,54786.84,53900.29,54490.58,5728569
2023-08-08,54490.27,55156.32,54224.47,55076.08,6747232
2023-08-09,55073.87,55465.34,54990.03,55235.51,8443187
2023-08-10,55235.9,56159.83,55188.15,55825.1,11777816
2023-08-11,55826.28,56146.85,55738.19,56114.41,7543134
2023-08-14,56115.29,56115.29,55744.32,55928.79,5609924
2023-08-15,55929.21,56074.47,55166.88,55404.67,3446537
2023-08-16,55405.1,55449.92,54577.51,55229.73,4400550
2023-08-17,55230.98,56502.68,54989.58,56470.09,7145878
2023-08-18,56469.89,56491.7,55865.07,56232.21,7124286
2023-08-21,56232.26,56946.8,56118.78,56656.6,6906884
2023-08-22,56656.01,57176.21,56656.01,57081.18,10522674
2023-08-23,57081.27,57396.15,56677.83,56926.62,17417536
2023-08-24,56927.28,57312.34,56909.39,57228.33,8830838
2023-08-25,57227.85,57401.71,56912.43,56912.43,9073212
2023-08-28,56912.48,57241.18,56670.87,56787.05,4750652
2023-08-29,56786.86,57174.89,56618.56,57069.99,4766770
2023-08-30,57069.51,57135.29,56111.13,56232.14,9361048
2023-08-31,56232.72,56826,55759.84,55775.02,9630236
2023-09-01,55776.24,56306.69,55147.4,55504.98,7594252
2023-09-04,55503.47,56338.69,55502.74,55663.5,6873572
2023-09-05,55664.67,55997.42,55434.04,55722.95,4582990
2023-09-06,55723,56066.45,55569.89,55884.54,8018492
2023-09-07,55885.77,56626.55,55763.03,56590.98,2706268
2023-09-08,56590.04,56950.57,55992.84,56856.01,4562213
2023-09-11,56855.37,57411.56,56815.45,57206.92,3281327
2023-09-12,57207.49,57408.23,57043.32,57316.65,3065192
2023-09-13,57317.16,57454.68,56964.2,57191.42,2591317
2023-09-14,57191.33,57689.3,56762.32,57689.26,4240987
2023-09-15,57689.38,58180.39,57398.95,58020.37,10479362
2023-09-18,58020.81,58179.21,57494.95,57669.19,3993891
2023-09-19,57668.57,57984.43,57472.91,57699.78,4288567
2023-09-20,57699.74,57792.65,57296.29,57379.38,4069661
2023-09-21,57380.64,57380.64,55206.66,55589.52,5814013
2023-09-22,55588.85,56356.06,55340.95,55376.1,3331496
2023-09-25,55376.99,55830.54,55089.8,55356.93,4293365
2023-09-26,55356.85,55988.62,55219.43,55571.74,3542604
2023-09-27,55570.65,56052.03,55386.99,55977.01,3294849
2023-09-28,55977.49,56156.73,55251.69,55379.72,1829861
2023-09-29,55377.77,56067.86,55284.44,55838.55,3463998
2023-10-02,55838.24,56423.4,55649.41,55649.46,2879157
2023-10-03,55648.29,56262.64,55610.92,55959.41,2134716
2023-10-04,55961.33,56037.19,55659.02,55961.13,2037642
2023-10-05,55960.24,56107.15,55476.96,55488.58,2012908
2023-10-06,55489.08,55851.44,54998.42,55087.04,2324002
2023-10-09,55088.13,55282.62,54500.73,55055.6,3940818
2023-10-10,55055.55,55980.52,55002.2,55948.02,2416681
2023-10-11,55948.25,56336.23,55819.35,56211.2,4942244
2023-10-12,56210.54,56555.62,56105.04,56171.26,3471706
2023-10-13,56171.3,56276.59,55852.85,55929.69,2780110
2023-10-16,55928.84,56555.1,55861.72,56328.87,3924393
2023-10-17,56328.5,57182.41,56244.49,57049.23,4545712
2023-10-18,57049.4,57088.64,56457.94,57075.3,4719615
2023-10-19,57075.38,57075.38,56382.26,56392.94,2555951
2023-10-20,56393.35,56666.5,56198.46,56338.5,3340803
2023-10-24,56337.79,56493.4,55902.1,56022.62,4924054
2023-10-25,56023.15,57030.22,56002.36,56909.3,3846824
2023-10-26,56909.17,56909.99,56546.85,56594.23,2581428
2023-10-27,56594.38,56982.42,56304.06,56314.97,2622768
2023-10-30,56315.05,56622.49,56002.95,56434.91,1534945
2023-10-31,56435.03,56529.92,56035.09,56035.15,2231981
2023-11-02,56035.91,56637.5,56020.49,56539.76,1527386
2023-11-03,56539.7,57373.23,56521.52,57337.64,3106290
2023-11-06,57338.02,57513.13,57110.69,57400.67,2921363
2023-11-07,57401.09,57453.35,57077.46,57271.67,1829524
2023-11-08,57271.62,57494.47,57094.82,57283.77,2017570
2023-11-09,57283.73,57383.67,57120.05,57302.85,2584152
2023-11-10,57303.97,57917.18,57302.82,57529.95,3233454
2023-11-13,57529.76,57802.92,57032.3,57093.66,4677590
2023-11-14,57093.49,57840.3,56961.1,57678.77,3730495
2023-11-15,57678.93,58118.73,57609.27,58011.31,2501826
2023-11-16,58011.7,58082.37,57308.58,57565.67,1516881
2023-11-17,57566.26,57610.16,57010.75,57010.75,1188050
2023-11-20,57010.97,57204.37,56792.37,56895.03,1811504
2023-11-21,56894.86,57103.02,56394.61,56450.22,2182101
2023-11-22,56450.63,56827.95,56360.58,56827.95,1844363
2023-11-23,56827.05,56876.99,56390.75,56511.84,3138836
2023-11-24,56511.67,56511.67,55994.34,56091.37,3771726
2023-11-27,56091.51,56332.73,55670.35,55887.95,1785851
2023-11-28,55887.51,57176.15,55748.17,57176.11,2889938
2023-11-29,57175.99,57522.92,57038.53,57346.69,2336554
2023-11-30,57346.86,57992.45,57247.21,57878.43,11920418
2023-12-01,57878.19,58042.37,57701.75,58010.99,3092912
2023-12-04,58010.72,58666.86,58010.72,58509.85,2865002
2023-12-05,58510.83,58751.03,58076.97,58432.29,2717480
2023-12-06,58432.34,58659.63,58178.14,58447.63,2678111
2023-12-07,58447.68,58574.04,58048.23,58424.86,1583246
2023-12-08,58425.24,58693.91,58278.6,58669.83,1466194
2023-12-11,58669.95,58961.28,58291.53,58300.25,1878567
2023-12-12,58300.02,59004.92,58222.56,59004.86,2290295
2023-12-13,59004.37,59268.07,58671.52,58883.03,3191069
2023-12-14,58880.92,60560.7,58880.92,60475.92,5339313
2023-12-15,60476.32,60952.02,60239.79,60369.18,5873545
2023-12-18,60368.92,60906.12,60336.27,60538.62,13809364
2023-12-19,60538.4,60920.49,60416.41,60864.82,2518177
2023-12-20,60865.24,61356.7,60865.24,61061.16,2735537
2023-12-21,61061.07,61128.12,60461.97,60551.62,3125373
2023-12-22,60552.27,60701.17,60173.42,60294.4,2696943
2023-12-27,60294.67,60712.75,60146.61,60288.49,1342396
2023-12-28,60288.08,60739.46,60235.1,60739.46,1131967
2023-12-29,60739.16,60784.46,60390.5,60620.01,1534752
2024-01-02,60619.71,61322.41,60463.78,60744.59,2396452
2024-01-03,60744.87,61114.29,60564.27,60685.11,2026635
2024-01-04,60684.79,60910.4,60497.77,60838.3,1604888
2024-01-05,60838.57,61454.62,60627.91,61454.62,1375834
2024-01-08,61454.97,61581.08,61022.09,61374.1,1409492
2024-01-09,61374.69,61921.62,61278.5,61921.62,2918073
2024-01-10,61921.17,62825.89,61910.74,62804.52,5808576
2024-01-11,62804.37,63329.83,62603.36,63066.57,3788243
2024-01-12,63067.28,63653.65,63012.21,63628.13,4060351
2024-01-15,63628.46,63791.38,63314.06,63787.07,4879935
2024-01-16,63787.55,63788.05,63128.27,63292.9,7007602
2024-01-17,63293.08,63344.37,63007.66,63019.94,3966927
2024-01-18,63019.42,63779.55,62994.57,63571.82,3373421
2024-01-19,63572.44,64593.07,63549.68,64580.87,5025646
2024-01-22,64580.79,65164.48,64445.86,64709.34,4307029
2024-01-23,64709.2,64805.91,63202.02,63825.73,5842468
2024-01-24,63825.52,64332.19,63589.35,64128.4,3262206
2024-01-25,64128.96,64700.5,63975.04,64543.96,2179657
2024-01-26,64544.4,64545.05,63900.22,64092.56,1817774
2024-01-29,64093.15,64156.07,62993.08,63192.77,3877911
2024-01-30,63192.66,63855.64,63020.71,63213.55,3172803
2024-01-31,63213.41,64279.75,63213.41,64044.46,2848560
2024-02-01,64045.08,65320.97,63804.74,65320.88,3142340
2024-02-02,65321.44,65869.69,65114.76,65290.31,2181229
2024-02-05,65290.64,65506.86,64719.51,64830.41,1849651
2024-02-06,64830.47,65129.01,64667.61,64991.89,1615617
2024-02-07,64991.88,65038.55,64289.05,64345.88,2945328
2024-02-08,64346.03,64636.04,64173.76,64442.63,1415804
2024-02-09,64443.99,65160.55,64404.27,64982.98,1364286
2024-02-12,64982.96,65083.17,64627.93,64763.57,1760035
2024-02-13,64763.55,65125.86,64553.64,64756.5,1614619
2024-02-14,64757.1,65066.08,64644.58,64999.45,2256606
2024-02-15,64999.35,65827.14,64999.35,65660.81,2530161
2024-02-16,65660.71,66390.47,65567.81,65769.75,2628292
2024-02-19,65769.52,66106.69,65481.76,66000.06,2240881
2024-02-20,66000.49,66218.57,65800.88,65940.94,4554945
2024-02-21,65940.57,66344.19,65939.92,66344.19,3760878
2024-02-22,66343.5,66545.63,66095.88,66185.38,2686211
2024-02-23,66185.55,66554.13,66130.44,66263.19,3515705
2024-02-26,66263.08,66543.94,66009.38,66038.19,2873881
2024-02-27,66037.44,66291.31,65410.95,65541.56,3218437
2024-02-28,65541.72,66133.56,65491.89,66080.19,2587559
2024-02-29,66079.63,66501.13,65809.63,65938.63,5886500
2024-03-01,65938.75,66388.5,65899.63,66169.06,3358466
2024-03-04,66169.2,66693.91,66150.82,66319.5,8003371
2024-03-05,66319.06,66408,65837.88,65840,6109338
2024-03-06,65840,66106.94,65803.75,65986.5,4070867
2024-03-07,65987.25,66209.13,65766.94,66201.31,3137073
2024-03-08,66201.44,66591.25,65804.69,66093.63,2318127
2024-03-11,66094.25,66198.69,65306.81,65599.5,3407055
2024-03-12,65600.63,66457.19,65578.19,66455.06,2377671
2024-03-13,66454.95,66582.75,65598.94,65600.63,2908492
2024-03-14,65600.38,66048.81,64973.65,64988.33,6482129
2024-03-18,64986.3,65606.69,64943.57,65450.33,5583071
2024-03-19,65449.8,65992,65415.06,65933.88,2514020
2024-03-20,65933.88,66182.19,65721.38,65982.88,1809225
2024-03-21,65981.88,66276.44,65600.38,65841.44,1843519
2024-03-22,65842.25,65990.63,65236.93,65236.93,1903442
2024-03-25,65237.19,65562.25,64923.04,65095.72,2023795
2024-03-26,65095.1,65381.36,65005.38,65005.38,1893594
2024-03-27,65005.12,65274.83,64830.28,64830.3,2125216
2024-03-28,64830.36,65717.69,64828.02,65384.6,2671941
2024-04-02,65384.94,66093.31,65384.94,65811.25,1474873
2024-04-03,65811,66866.5,65811,66839.15,1541508
2024-04-04,66838.7,66988.73,66427.23,66625.06,1603067
2024-04-05,66625.19,66786.56,66356.38,66527.44,2061184
2024-04-08,66528,67076.44,66421.75,66544.13,1996998
2024-04-09,66544.48,66786.18,66283.67,66343.66,1279890
2024-04-10,66344.06,67415.69,66344.06,67271.31,3054974
2024-04-11,67271.5,67453.69,67047.38,67205.06,1019609
2024-04-12,67205.75,67866.81,67155.5,67289.06,1358020
2024-04-15,67287.75,67720.88,67144.69,67407.88,1077951
2024-04-16,67408.25,67413.13,65428.31,65428.99,2288802
2024-04-17,65428.66,66647.69,65427.13,66115.44,1066395
2024-04-18,66114.25,66404.94,65536.94,65674.44,1597754
2024-04-19,65674.5,65674.5,65012.06,65045.06,1667415
2024-04-22,65044.52,65828,64845.14,65125.52,1303722
2024-04-23,65125.71,66115.19,65124.25,65939.25,1697769
2024-04-24,65939.06,66467.44,65858.19,66376.56,1425930
2024-04-25,66376.19,66917.56,66038.31,66129.25,1698586
2024-04-26,66128.81,67268.81,66127.63,67039.31,1710245
2024-04-29,67038.94,68019.69,67038.94,67885.94,1467289
2024-04-30,67886.16,68420.11,67870.35,68142.02,2163315
2024-05-02,68140.81,68348.75,67884.06,68124,1577462
2024-05-03,68123.81,68290.69,67889.56,68002.25,1180466
2024-05-06,68002.63,68641.44,68002.63,68568.5,608657
2024-05-07,68568.5,68882.63,68510.88,68882.56,1541347
2024-05-08,68882.88,68962.75,68462.31,68900.5,1554172
2024-05-09,68900.44,69581.5,68712,69016.25,2319541
2024-05-10,69016.69,69535.63,68939.44,69201.94,1722793
2024-05-13,69201.83,69395.59,68877.55,68917.55,1073868
2024-05-14,68917.49,69367.25,68840.36,68864.24,1497461
2024-05-15,68864.38,69222.38,68609.63,68673.88,1773449
2024-05-16,68674.06,69131.44,68660.5,68854.63,2038325
2024-05-17,68855.19,68870.25,67865.63,68088.25,2865773
2024-05-21,68087.13,68852.38,67722.94,67866.13,2646344
2024-05-22,67866.31,68305.44,67505.06,67957.06,1573810
2024-05-23,67957.11,68692.44,67885.21,68319.5,2340837
2024-05-24,68318.25,69552.16,68311.11,68846.13,2106189
2024-05-27,68845.81,69933.63,68845.81,69803.69,1033222
2024-05-28,69803.5,70065.5,68546.88,68546.88,1200155
2024-05-29,68547.5,69189.31,68481,68485.5,1702159
2024-05-30,68487.31,68944.56,67995,68095.19,1635062
2024-05-31,68095.75,68783.63,67901.56,67906.5,3606157
2024-06-03,67907.09,69699.98,67907.09,69458.84,901155
2024-06-04,69458.31,69774.38,68385.38,68385.56,1156997
2024-06-05,68385.13,69186.44,68385.13,68935.5,1994639
2024-06-06,68935.44,69866.56,68935.44,69669.75,1672920
2024-06-07,69669.86,70066.4,69643.51,69879.43,1638904
2024-06-10,69881,70329.88,69503.19,70249,763736
2024-06-11,70248.63,70431.31,69660.69,69782,1296694
2024-06-12,69781.31,70512.13,69781.31,70237.81,1926789
2024-06-13,70238.38,70697.81,70007.25,70023,1139738
2024-06-14,70023.69,70307,69444.13,69536.56,1516337
2024-06-17,69535.37,70052.62,69490.41,69711.94,690347
2024-06-18,69711.19,70102.56,69612.63,69832.56,856625
2024-06-19,69833.13,70250.81,69654.06,69661.19,3136652
2024-06-20,69661.88,70396.19,69661.88,70327.38,4645694
2024-06-21,70327.63,70586.19,70228.94,70378.94,9595926
2024-06-24,70378.94,70652.75,70219.38,70373.63,12583511
2024-06-25,70373,70648.38,70184.25,70647.06,3609446
2024-06-26,70647.31,71147.63,70629.31,71013.44,2468961
2024-06-27,71014.19,71582.94,70964.31,71492.81,1680058
2024-06-28,71492.25,72094.88,71321.38,72094.81,1735946
2024-07-01,72093.5,72288.25,71559.75,72288.25,1500742
2024-07-02,72289.09,72300.2,71404.12,71456,1645695
2024-07-03,71455.94,71738.75,71264.13,71738.75,1717214
2024-07-04,71738.21,72351.89,71640.8,72351.87,613737
2024-07-05,72351.44,72459.38,71960.81,72132.81,662709
2024-07-08,72132.75,72132.75,70887.25,71150.56,1706783
2024-07-09,71151.81,71881.88,71086.38,71169.31,2666876
2024-07-10,71167.94,71830.77,71140.62,71511.7,1472304
2024-07-11,71512.94,72170.31,71396.69,71941.69,1459523
2024-07-12,71942,72418.63,71929.75,72253.69,792613
2024-07-15,72255.19,72730.44,72042.94,72730.44,889951
2024-07-16,72731.56,72743,72291.31,72294.69,860442
2024-07-17,72294.88,72597.5,72280.13,72539.75,904767
2024-07-18,72539.31,72899.63,72396.88,72899.63,1684927
2024-07-19,72900.38,73019,72452.94,72940.88,1173552
2024-07-22,72941.25,73680,72509.5,73375.88,1295611
2024-07-23,73376.56,73731.69,73155.31,73622.19,813895
2024-07-24,73622.56,73681.13,73160.44,73164.06,1407957
2024-07-25,73164.81,73241.38,72687.06,72745.31,1126855
2024-07-26,72744.81,73338.44,72577.63,73174.13,1253863
2024-07-29,73174.69,73831.19,73148,73745.69,856461
2024-07-30,73747.13,73902.19,73281.63,73475.88,1061006
2024-07-31,73476.38,74051.31,73414.56,74051.13,1485531
2024-08-01,74052.03,74171.85,73550.77,73550.81,560362
2024-08-02,73550.75,73550.75,72218.78,72218.86,1256281
2024-08-05,72220.13,72220.13,69161.06,70008.88,3805758
2024-08-06,70009,71685.56,69699.69,70321.81,1827824
2024-08-07,70321.69,71759.31,70252.19,71554.38,1498102
2024-08-08,71553.81,72069.44,70894.06,71925.81,2149893
2024-08-09,71925.56,72467.56,71811.81,72028.75,1235729
2024-08-12,72028.06,72352.06,71438.25,72352.06,924215
2024-08-13,72351.25,72387,71667.56,71832.5,831717
2024-08-14,71832.13,72006,71339.25,71644.38,1297997
2024-08-15,71644.69,72140.75,71565.38,71673.13,523597
2024-08-16,71672.63,72468.94,71672.63,72282.13,1074295
2024-08-21,72280.94,73431.31,72276.19,73142,1506754
2024-08-22,73142.38,73255.56,72819,73239.69,1256849
2024-08-23,73239.67,73518.42,72807.57,72949.64,883563
2024-08-26,72950.81,73482.38,72918,73467.13,1438850
2024-08-27,73467.13,73467.13,72443.25,73315.38,1638190
2024-08-28,73315.63,73341.5,72649.31,72838.5,735194
2024-08-29,72837.81,73320.06,72649.88,73193.81,820253
2024-08-30,73193.44,73295.38,71840.94,72865.31,6412386
2024-09-02,72865.69,73203.25,72551.06,72789.25,1131595
2024-09-03,72789.74,72982.39,72503.41,72982.36,892374
2024-09-04,72982.63,72982.63,72190.5,72243.44,1325865
2024-09-05,72243.63,72497,72131.06,72415.44,1315248
2024-09-06,72415.56,72686.44,71962,72297.19,1314470
2024-09-09,72297.25,72436.19,71889.31,72075.5,745464
2024-09-10,72075.63,72498.25,71694.13,71742.75,1390864
2024-09-11,71742.69,72092.38,71564.31,71805.06,937950
2024-09-12,71805.13,72709.5,71805.13,72340.81,1339276
2024-09-13,72340.75,73023.63,72323.5,73003.63,1066468
2024-09-16,73003.19,73089.81,72722.06,72750.5,516025
2024-09-17,72751.13,73015.06,72675.13,72685.06,1143903
2024-09-18,72684.94,72883.44,72481.13,72768.56,488047
2024-09-19,72769,73092.75,72614.06,73084.06,873412
2024-09-20,73083.94,73182.88,72744.56,73119.63,4570732
2024-09-23,73119.21,73380.5,72930.06,73060.06,932580
2024-09-24,73059.94,73591.19,73059.44,73557.88,1680083
2024-09-25,73557.81,74378.13,73355.38,74378.06,2276865
2024-09-26,74377.88,74942.5,74290.13,74905.81,2295719
2024-09-27,74906.5,75120.44,74459.13,74510.81,1868253
2024-09-30,74511.19,74751.88,73885.63,73896.19,1229004
2024-10-01,73896.13,74403,73896.13,74189.75,1076519
2024-10-02,74189.88,74457.31,73059.63,73059.69,1161007
2024-10-03,73058.44,73389.31,72481.31,72649.81,1222176
2024-10-04,72650.13,73731.69,72524.31,73411.75,1325232
2024-10-07,73411.69,74032.44,73411.69,74032.44,594927
2024-10-08,74032,74443.69,73546.56,74175.5,961173
2024-10-09,74175.19,74363.56,73964.88,74011.69,959648
2024-10-10,74012.25,74350.69,73785.63,74336.19,1099053
2024-10-11,74336.94,74446.38,74016.25,74264.69,626179