Date,Open,High,Low,Close,Volume
1989-07-12,0.001,0.001,0.001,0.001,0
1989-07-14,0.001,0.001,0.001,0.001,0
1989-07-25,0.001,0.001,0.001,0.001,0
1989-08-01,0.001,0.001,0.001,0.001,0
1989-08-04,0.001,0.001,0.001,0.001,0
1989-08-07,0.001,0.001,0.001,0.001,0
1989-08-17,0.002,0.002,0.002,0.002,0
1989-08-21,0.002,0.002,0.002,0.002,0
1989-08-22,0.002,0.002,0.002,0.002,0
1989-08-23,0.002,0.002,0.002,0.002,0
1989-08-30,0.002,0.002,0.002,0.002,0
1989-09-01,0.002,0.002,0.002,0.002,0
1989-09-08,0.002,0.002,0.002,0.002,0
1989-09-19,0.002,0.002,0.002,0.002,0
1989-09-20,0.002,0.002,0.002,0.002,0
1989-09-25,0.002,0.002,0.002,0.002,0
1989-09-27,0.002,0.002,0.002,0.002,0
1989-09-29,0.002,0.002,0.002,0.002,0
1989-10-02,0.002,0.002,0.002,0.002,0
1989-10-04,0.002,0.002,0.002,0.002,0
1989-10-05,0.003,0.003,0.003,0.003,0
1989-10-06,0.003,0.003,0.003,0.003,0
1989-10-10,0.003,0.003,0.003,0.003,0
1989-10-12,0.003,0.003,0.003,0.003,0
1989-10-13,0.003,0.003,0.003,0.003,0
1989-10-16,0.003,0.003,0.003,0.003,0
1989-10-17,0.003,0.003,0.003,0.003,0
1989-10-18,0.003,0.003,0.003,0.003,0
1989-10-19,0.003,0.003,0.003,0.003,0
1989-10-20,0.003,0.003,0.003,0.003,0
1989-10-23,0.003,0.003,0.003,0.003,0
1989-10-25,0.004,0.004,0.004,0.004,0
1989-10-26,0.004,0.004,0.004,0.004,0
1989-10-27,0.004,0.004,0.004,0.004,0
1989-10-30,0.003,0.003,0.003,0.003,0
1989-11-01,0.003,0.003,0.003,0.003,0
1989-11-06,0.003,0.003,0.003,0.003,0
1989-11-07,0.003,0.003,0.003,0.003,0
1989-11-08,0.003,0.003,0.003,0.003,0
1989-11-09,0.003,0.003,0.003,0.003,0
1989-11-10,0.003,0.003,0.003,0.003,0
1989-11-13,0.003,0.003,0.003,0.003,0
1989-11-14,0.003,0.003,0.003,0.003,0
1989-11-16,0.003,0.003,0.003,0.003,0
1989-11-20,0.003,0.003,0.003,0.003,0
1989-11-21,0.003,0.003,0.003,0.003,0
1989-11-24,0.003,0.003,0.003,0.003,0
1989-11-27,0.003,0.003,0.003,0.003,0
1989-11-29,0.003,0.003,0.003,0.003,0
1989-12-01,0.003,0.003,0.003,0.003,0
1989-12-05,0.003,0.003,0.003,0.003,0
1989-12-06,0.003,0.003,0.003,0.003,0
1989-12-07,0.003,0.003,0.003,0.003,0
1989-12-08,0.003,0.003,0.003,0.003,0
1989-12-11,0.003,0.003,0.003,0.003,0
1989-12-12,0.004,0.004,0.004,0.004,0
1989-12-13,0.004,0.004,0.004,0.004,0
1989-12-14,0.005,0.005,0.005,0.005,0
1989-12-18,0.005,0.005,0.005,0.005,0
1989-12-19,0.005,0.005,0.005,0.005,0
1989-12-21,0.005,0.005,0.005,0.005,0
1989-12-22,0.005,0.005,0.005,0.005,0
1989-12-26,0.006,0.006,0.006,0.006,0
1989-12-27,0.006,0.006,0.006,0.006,0
1989-12-28,0.006,0.006,0.006,0.006,0
1990-01-02,0.006,0.006,0.006,0.006,0
1990-01-03,0.007,0.007,0.007,0.007,0
1990-01-04,0.007,0.007,0.007,0.007,0
1990-01-05,0.008,0.008,0.008,0.008,0
1990-01-08,0.008,0.008,0.008,0.008,0
1990-01-09,0.009,0.009,0.009,0.009,0
1990-01-10,0.009,0.009,0.009,0.009,0
1990-01-11,0.009,0.009,0.009,0.009,0
1990-01-12,0.009,0.009,0.009,0.009,0
1990-01-15,0.009,0.009,0.009,0.009,0
1990-01-16,0.009,0.009,0.009,0.009,0
1990-01-17,0.009,0.009,0.009,0.009,0
1990-01-18,0.01,0.01,0.01,0.01,0
1990-01-19,0.01,0.01,0.01,0.01,0
1990-01-22,0.011,0.011,0.011,0.011,0
1990-01-24,0.01,0.01,0.01,0.01,0
1990-01-26,0.011,0.011,0.011,0.011,0
1990-01-29,0.01,0.01,0.01,0.01,0
1990-01-30,0.01,0.01,0.01,0.01,0
1990-01-31,0.01,0.01,0.01,0.01,0
1990-02-01,0.01,0.01,0.01,0.01,0
1990-02-02,0.011,0.011,0.011,0.011,0
1990-02-05,0.012,0.012,0.012,0.012,0
1990-02-06,0.012,0.012,0.012,0.012,0
1990-02-07,0.013,0.013,0.013,0.013,0
1990-02-08,0.014,0.014,0.014,0.014,0
1990-02-09,0.015,0.015,0.015,0.015,0
1990-02-12,0.016,0.016,0.016,0.016,0
1990-02-13,0.015,0.015,0.015,0.015,0
1990-02-14,0.015,0.015,0.015,0.015,0
1990-02-15,0.017,0.017,0.017,0.017,0
1990-02-16,0.017,0.017,0.017,0.017,0
1990-02-19,0.018,0.018,0.018,0.018,0
1990-02-20,0.018,0.018,0.018,0.018,0
1990-02-21,0.018,0.018,0.018,0.018,0
1990-02-22,0.017,0.017,0.017,0.017,0
1990-02-23,0.017,0.017,0.017,0.017,0
1990-03-01,0.017,0.017,0.017,0.017,0
1990-03-02,0.018,0.018,0.018,0.018,0
1990-03-05,0.02,0.02,0.02,0.02,0
1990-03-06,0.022,0.022,0.022,0.022,0
1990-03-07,0.02,0.02,0.02,0.02,0
1990-03-08,0.02,0.02,0.02,0.02,0
1990-03-09,0.019,0.019,0.019,0.019,0
1990-03-12,0.019,0.019,0.019,0.019,0
1990-03-13,0.019,0.019,0.019,0.019,0
1990-03-19,0.016,0.016,0.016,0.016,0
1990-03-20,0.013,0.013,0.013,0.013,0
1990-03-21,0.01,0.01,0.01,0.01,0
1990-03-22,0.009,0.009,0.009,0.009,0
1990-03-23,0.009,0.009,0.009,0.009,0
1990-03-26,0.009,0.009,0.009,0.009,0
1990-03-27,0.008,0.008,0.008,0.008,0
1990-03-28,0.007,0.007,0.007,0.007,0
1990-03-29,0.007,0.007,0.007,0.007,0
1990-03-30,0.007,0.007,0.007,0.007,0
1990-04-02,0.008,0.008,0.008,0.008,0
1990-04-03,0.009,0.009,0.009,0.009,0
1990-04-04,0.01,0.01,0.01,0.01,0
1990-04-05,0.011,0.011,0.011,0.011,0
1990-04-06,0.01,0.01,0.01,0.01,0
1990-04-09,0.009,0.009,0.009,0.009,0
1990-04-10,0.01,0.01,0.01,0.01,0
1990-04-11,0.011,0.011,0.011,0.011,0
1990-04-16,0.011,0.011,0.011,0.011,0
1990-04-17,0.014,0.014,0.014,0.014,0
1990-04-18,0.014,0.014,0.014,0.014,0
1990-04-19,0.015,0.015,0.015,0.015,0
1990-04-23,0.015,0.015,0.015,0.015,0
1990-04-24,0.015,0.015,0.015,0.015,0
1990-04-25,0.016,0.016,0.016,0.016,0
1990-04-26,0.017,0.017,0.017,0.017,0
1990-04-27,0.016,0.016,0.016,0.016,0
1990-04-30,0.016,0.016,0.016,0.016,0
1990-05-02,0.015,0.015,0.015,0.015,0
1990-05-03,0.017,0.017,0.017,0.017,0
1990-05-04,0.016,0.016,0.016,0.016,0
1990-05-07,0.015,0.015,0.015,0.015,0
1990-05-08,0.015,0.015,0.015,0.015,0
1990-05-10,0.015,0.015,0.015,0.015,0
1990-05-11,0.014,0.014,0.014,0.014,0
1990-05-14,0.014,0.014,0.014,0.014,0
1990-05-15,0.012,0.012,0.012,0.012,0
1990-05-16,0.013,0.013,0.013,0.013,0
1990-05-17,0.013,0.013,0.013,0.013,0
1990-05-21,0.014,0.014,0.014,0.014,0
1990-05-22,0.014,0.014,0.014,0.014,0
1990-05-23,0.015,0.015,0.015,0.015,0
1990-05-24,0.015,0.015,0.015,0.015,0
1990-05-25,0.015,0.015,0.015,0.015,0
1990-05-28,0.015,0.015,0.015,0.015,0
1990-05-30,0.015,0.015,0.015,0.015,0
1990-05-31,0.015,0.015,0.015,0.015,0
1990-06-01,0.015,0.015,0.015,0.015,0
1990-06-04,0.014,0.014,0.014,0.014,0
1990-06-05,0.014,0.014,0.014,0.014,0
1990-06-06,0.015,0.015,0.015,0.015,0
1990-06-07,0.015,0.015,0.015,0.015,0
1990-06-08,0.015,0.015,0.015,0.015,0
1990-06-11,0.015,0.015,0.015,0.015,0
1990-06-12,0.014,0.014,0.014,0.014,0
1990-06-13,0.014,0.014,0.014,0.014,0
1990-06-15,0.014,0.014,0.014,0.014,0
1990-06-18,0.014,0.014,0.014,0.014,0
1990-06-19,0.014,0.014,0.014,0.014,0
1990-06-20,0.015,0.015,0.015,0.015,0
1990-06-21,0.016,0.016,0.016,0.016,0
1990-06-22,0.016,0.016,0.016,0.016,0
1990-06-25,0.017,0.017,0.017,0.017,0
1990-06-26,0.018,0.018,0.018,0.018,0
1990-06-27,0.017,0.017,0.017,0.017,0
1990-06-28,0.017,0.017,0.017,0.017,0
1990-06-29,0.018,0.018,0.018,0.018,0
1990-07-02,0.019,0.019,0.019,0.019,0
1990-07-03,0.02,0.02,0.02,0.02,0
1990-07-04,0.02,0.02,0.02,0.02,0
1990-07-05,0.021,0.021,0.021,0.021,0
1990-07-06,0.02,0.02,0.02,0.02,0
1990-07-09,0.02,0.02,0.02,0.02,0
1990-07-10,0.021,0.021,0.021,0.021,0
1990-07-11,0.022,0.022,0.022,0.022,0
1990-07-12,0.023,0.023,0.023,0.023,0
1990-07-13,0.023,0.023,0.023,0.023,0
1990-07-16,0.024,0.024,0.024,0.024,0
1990-07-17,0.025,0.025,0.025,0.025,0
1990-07-18,0.025,0.025,0.025,0.025,0
1990-07-19,0.026,0.026,0.026,0.026,0
1990-07-20,0.027,0.027,0.027,0.027,0
1990-07-23,0.027,0.027,0.027,0.027,0
1990-07-24,0.028,0.028,0.028,0.028,0
1990-07-25,0.028,0.028,0.028,0.028,0
1990-07-26,0.027,0.027,0.027,0.027,0
1990-07-27,0.027,0.027,0.027,0.027,0
1990-07-30,0.027,0.027,0.027,0.027,0
1990-07-31,0.03,0.03,0.03,0.03,0
1990-08-01,0.03,0.03,0.03,0.03,0
1990-08-02,0.032,0.032,0.032,0.032,0
1990-08-03,0.03,0.03,0.03,0.03,0
1990-08-06,0.03,0.03,0.03,0.03,0
1990-08-07,0.029,0.029,0.029,0.029,0
1990-08-08,0.031,0.031,0.031,0.031,0
1990-08-09,0.029,0.029,0.029,0.029,0
1990-08-10,0.029,0.029,0.029,0.029,0
1990-08-13,0.028,0.028,0.028,0.028,0
1990-08-14,0.03,0.03,0.03,0.03,0
1990-08-15,0.029,0.029,0.029,0.029,0
1990-08-16,0.029,0.029,0.029,0.029,0
1990-08-17,0.028,0.028,0.028,0.028,0
1990-08-20,0.027,0.027,0.027,0.027,0
1990-08-21,0.027,0.027,0.027,0.027,0
1990-08-22,0.025,0.025,0.025,0.025,0
1990-08-23,0.025,0.025,0.025,0.025,0
1990-08-24,0.025,0.025,0.025,0.025,0
1990-08-27,0.028,0.028,0.028,0.028,0
1990-08-28,0.027,0.027,0.027,0.027,0
1990-08-29,0.027,0.027,0.027,0.027,0
1990-08-30,0.026,0.026,0.026,0.026,0
1990-08-31,0.025,0.025,0.025,0.025,0
1990-09-03,0.023,0.023,0.023,0.023,0
1990-09-04,0.023,0.023,0.023,0.023,0
1990-09-05,0.023,0.023,0.023,0.023,0
1990-09-06,0.022,0.022,0.022,0.022,0
1990-09-10,0.022,0.022,0.022,0.022,0
1990-09-11,0.022,0.022,0.022,0.022,0
1990-09-12,0.025,0.025,0.025,0.025,0
1990-09-13,0.025,0.025,0.025,0.025,0
1990-09-14,0.025,0.025,0.025,0.025,0
1990-09-17,0.023,0.023,0.023,0.023,0
1990-09-18,0.024,0.024,0.024,0.024,0
1990-09-20,0.025,0.025,0.025,0.025,0
1990-09-21,0.025,0.025,0.025,0.025,0
1990-09-24,0.024,0.024,0.024,0.024,0
1990-09-26,0.023,0.023,0.023,0.023,0
1990-09-27,0.022,0.022,0.022,0.022,0
1990-09-28,0.023,0.023,0.023,0.023,0
1990-10-01,0.024,0.024,0.024,0.024,0
1990-10-02,0.023,0.023,0.023,0.023,0
1990-10-04,0.023,0.023,0.023,0.023,0
1990-10-05,0.023,0.023,0.023,0.023,0
1990-10-09,0.022,0.022,0.022,0.022,0
1990-10-10,0.021,0.021,0.021,0.021,0
1990-10-11,0.021,0.021,0.021,0.021,0
1990-10-12,0.021,0.021,0.021,0.021,0
1990-10-16,0.021,0.021,0.021,0.021,0
1990-10-17,0.021,0.021,0.021,0.021,0
1990-10-18,0.02,0.02,0.02,0.02,0
1990-10-19,0.019,0.019,0.019,0.019,0
1990-10-22,0.019,0.019,0.019,0.019,0
1990-10-23,0.018,0.018,0.018,0.018,0
1990-10-24,0.019,0.019,0.019,0.019,0
1990-10-25,0.019,0.019,0.019,0.019,0
1990-10-26,0.019,0.019,0.019,0.019,0
1990-10-29,0.018,0.018,0.018,0.018,0
1990-10-31,0.018,0.018,0.018,0.018,0
1990-11-01,0.019,0.019,0.019,0.019,0
1990-11-05,0.018,0.018,0.018,0.018,0
1990-11-06,0.018,0.018,0.018,0.018,0
1990-11-07,0.02,0.02,0.02,0.02,0
1990-11-08,0.022,0.022,0.022,0.022,0
1990-11-09,0.022,0.022,0.022,0.022,0
1990-11-12,0.023,0.023,0.023,0.023,0
1990-11-13,0.024,0.024,0.024,0.024,0
1990-11-16,0.024,0.024,0.024,0.024,0
1990-11-19,0.024,0.024,0.024,0.024,0
1990-11-20,0.026,0.026,0.026,0.026,0
1990-11-21,0.026,0.026,0.026,0.026,0
1990-11-22,0.027,0.027,0.027,0.027,0
1990-11-23,0.026,0.026,0.026,0.026,0
1990-11-26,0.025,0.025,0.025,0.025,0
1990-11-27,0.026,0.026,0.026,0.026,0
1990-11-28,0.026,0.026,0.026,0.026,0
1990-11-29,0.026,0.026,0.026,0.026,0
1990-12-03,0.027,0.027,0.027,0.027,0
1990-12-04,0.026,0.026,0.026,0.026,0
1990-12-05,0.026,0.026,0.026,0.026,0
1990-12-06,0.026,0.026,0.026,0.026,0
1990-12-07,0.025,0.025,0.025,0.025,0
1990-12-10,0.025,0.025,0.025,0.025,0
1990-12-11,0.025,0.025,0.025,0.025,0
1990-12-12,0.024,0.024,0.024,0.024,0
1990-12-13,0.024,0.024,0.024,0.024,0
1990-12-14,0.024,0.024,0.024,0.024,0
1990-12-17,0.024,0.024,0.024,0.024,0
1990-12-18,0.023,0.023,0.023,0.023,0
1990-12-19,0.024,0.024,0.024,0.024,0
1990-12-20,0.025,0.025,0.025,0.025,0
1990-12-21,0.025,0.025,0.025,0.025,0
1990-12-26,0.024,0.024,0.024,0.024,0
1990-12-27,0.025,0.025,0.025,0.025,0
1990-12-28,0.025,0.025,0.025,0.025,0
1991-01-02,0.025,0.025,0.025,0.025,0
1991-01-03,0.028,0.028,0.028,0.028,0
1991-01-04,0.03,0.03,0.03,0.03,0
1991-01-07,0.03,0.03,0.03,0.03,0
1991-01-08,0.028,0.028,0.028,0.028,0
1991-01-09,0.03,0.03,0.03,0.03,0
1991-01-10,0.028,0.028,0.028,0.028,0
1991-01-11,0.028,0.028,0.028,0.028,0
1991-01-14,0.026,0.026,0.026,0.026,0
1991-01-15,0.028,0.028,0.028,0.028,0
1991-01-16,0.028,0.028,0.028,0.028,0
1991-01-17,0.032,0.032,0.032,0.032,0
1991-01-18,0.033,0.033,0.033,0.033,0
1991-01-21,0.035,0.035,0.035,0.035,0
1991-01-22,0.034,0.034,0.034,0.034,0
1991-01-23,0.034,0.034,0.034,0.034,0
1991-01-24,0.038,0.038,0.038,0.038,0
1991-01-28,0.04,0.04,0.04,0.04,0
1991-01-29,0.043,0.043,0.043,0.043,0
1991-01-30,0.046,0.046,0.046,0.046,0
1991-01-31,0.048,0.048,0.048,0.048,0
1991-02-04,0.064,0.064,0.064,0.064,0
1991-02-05,0.062,0.062,0.062,0.062,0
1991-02-06,0.062,0.062,0.062,0.062,0
1991-02-07,0.06,0.06,0.06,0.06,0
1991-02-08,0.054,0.054,0.054,0.054,0
1991-02-14,0.059,0.059,0.059,0.059,0
1991-02-15,0.062,0.062,0.062,0.062,0
1991-02-18,0.063,0.063,0.063,0.063,0
1991-02-19,0.062,0.062,0.062,0.062,0
1991-02-20,0.059,0.059,0.059,0.059,0
1991-02-21,0.058,0.058,0.058,0.058,0
1991-02-22,0.063,0.063,0.063,0.063,0
1991-02-25,0.06,0.06,0.06,0.06,0
1991-02-26,0.062,0.062,0.062,0.062,0
1991-02-27,0.067,0.067,0.067,0.067,0
1991-02-28,0.073,0.073,0.073,0.073,0
1991-03-01,0.07,0.07,0.07,0.07,0
1991-03-04,0.07,0.07,0.07,0.07,0
1991-03-05,0.073,0.073,0.073,0.073,0
1991-03-06,0.069,0.069,0.069,0.069,0
1991-03-07,0.07,0.07,0.07,0.07,0
1991-03-08,0.065,0.065,0.065,0.065,0
1991-03-11,0.062,0.062,0.062,0.062,0
1991-03-12,0.064,0.064,0.064,0.064,0
1991-03-13,0.064,0.064,0.064,0.064,0
1991-03-14,0.06,0.06,0.06,0.06,0
1991-03-15,0.06,0.06,0.06,0.06,0
1991-03-18,0.059,0.059,0.059,0.059,0
1991-03-19,0.063,0.063,0.063,0.063,0
1991-03-20,0.06,0.06,0.06,0.06,0
1991-03-21,0.061,0.061,0.061,0.061,0
1991-03-22,0.06,0.06,0.06,0.06,0
1991-03-25,0.06,0.06,0.06,0.06,0
1991-03-26,0.063,0.063,0.063,0.063,0
1991-03-27,0.064,0.064,0.064,0.064,0
1991-04-01,0.067,0.067,0.067,0.067,0
1991-04-02,0.068,0.068,0.068,0.068,0
1991-04-03,0.071,0.071,0.071,0.071,0
1991-04-04,0.069,0.069,0.069,0.069,0
1991-04-05,0.071,0.071,0.071,0.071,0
1991-04-08,0.07,0.07,0.07,0.07,0
1991-04-09,0.068,0.068,0.068,0.068,0
1991-04-10,0.067,0.067,0.067,0.067,0
1991-04-11,0.064,0.064,0.064,0.064,0
1991-04-12,0.067,0.067,0.067,0.067,0
1991-04-15,0.065,0.065,0.065,0.065,0
1991-04-16,0.069,0.069,0.069,0.069,0
1991-04-17,0.07,0.07,0.07,0.07,0
1991-04-18,0.069,0.069,0.069,0.069,0
1991-04-19,0.069,0.069,0.069,0.069,0
1991-04-22,0.07,0.07,0.07,0.07,0
1991-04-23,0.069,0.069,0.069,0.069,0
1991-04-24,0.072,0.072,0.072,0.072,0
1991-04-25,0.071,0.071,0.071,0.071,0
1991-04-26,0.07,0.07,0.07,0.07,0
1991-04-29,0.068,0.068,0.068,0.068,0
1991-04-30,0.067,0.067,0.067,0.067,0
1991-05-02,0.067,0.067,0.067,0.067,0
1991-05-03,0.068,0.068,0.068,0.068,0
1991-05-06,0.066,0.066,0.066,0.066,0
1991-05-07,0.068,0.068,0.068,0.068,0
1991-05-08,0.07,0.07,0.07,0.07,0
1991-05-09,0.074,0.074,0.074,0.074,0
1991-05-10,0.073,0.073,0.073,0.073,0
1991-05-13,0.071,0.071,0.071,0.071,0
1991-05-14,0.074,0.074,0.074,0.074,0
1991-05-15,0.074,0.074,0.074,0.074,0
1991-05-16,0.08,0.08,0.08,0.08,0
1991-05-17,0.081,0.081,0.081,0.081,0
1991-05-20,0.081,0.081,0.081,0.081,0
1991-05-21,0.084,0.084,0.084,0.084,0
1991-05-22,0.086,0.086,0.086,0.086,0
1991-05-23,0.088,0.088,0.088,0.088,0
1991-05-24,0.091,0.091,0.091,0.091,0
1991-05-27,0.097,0.097,0.097,0.097,0
1991-05-28,0.095,0.095,0.095,0.095,0
1991-05-29,0.104,0.104,0.104,0.104,0
1991-05-31,0.112,0.112,0.112,0.112,0
1991-06-03,0.113,0.113,0.113,0.113,0
1991-06-04,0.115,0.115,0.115,0.115,0
1991-06-05,0.112,0.112,0.112,0.112,0
1991-06-06,0.107,0.107,0.107,0.107,0
1991-06-07,0.115,0.115,0.115,0.115,0
1991-06-11,0.123,0.123,0.123,0.123,0
1991-06-12,0.123,0.123,0.123,0.123,0
1991-06-13,0.122,0.122,0.122,0.122,0
1991-06-14,0.126,0.126,0.126,0.126,0
1991-06-17,0.122,0.122,0.122,0.122,0
1991-06-18,0.12,0.12,0.12,0.12,0
1991-06-19,0.129,0.129,0.129,0.129,0
1991-06-20,0.135,0.135,0.135,0.135,0
1991-06-21,0.14,0.14,0.14,0.14,0
1991-06-24,0.136,0.136,0.136,0.136,0
1991-06-25,0.142,0.142,0.142,0.142,0
1991-06-26,0.141,0.141,0.141,0.141,0
1991-06-27,0.141,0.141,0.141,0.141,0
1991-06-28,0.135,0.135,0.135,0.135,0
1991-07-01,0.129,0.129,0.129,0.129,0
1991-07-02,0.131,0.131,0.131,0.131,0
1991-07-03,0.133,0.133,0.133,0.133,0
1991-07-04,0.133,0.133,0.133,0.133,0
1991-07-05,0.13,0.13,0.13,0.13,0
1991-07-08,0.136,0.136,0.136,0.136,0
1991-07-09,0.134,0.134,0.134,0.134,0
1991-07-10,0.139,0.139,0.139,0.139,0
1991-07-11,0.143,0.143,0.143,0.143,0
1991-07-12,0.144,0.144,0.144,0.144,0
1991-07-15,0.137,0.137,0.137,0.137,0
1991-07-16,0.142,0.142,0.142,0.142,0
1991-07-17,0.142,0.142,0.142,0.142,0
1991-07-18,0.142,0.142,0.142,0.142,0
1991-07-19,0.152,0.152,0.152,0.152,0
1991-07-22,0.158,0.158,0.158,0.158,0
1991-07-24,0.157,0.157,0.157,0.157,0
1991-07-25,0.168,0.168,0.168,0.168,0
1991-07-26,0.166,0.166,0.166,0.166,0
1991-07-29,0.165,0.165,0.165,0.165,0
1991-07-30,0.173,0.173,0.173,0.173,0
1991-07-31,0.18,0.18,0.18,0.18,0
1991-08-01,0.193,0.193,0.193,0.193,0
1991-08-02,0.191,0.191,0.191,0.191,0
1991-08-05,0.191,0.191,0.191,0.191,0
1991-08-06,0.194,0.194,0.194,0.194,0
1991-08-07,0.174,0.174,0.174,0.174,0
1991-08-08,0.168,0.168,0.168,0.168,0
1991-08-09,0.173,0.173,0.173,0.173,0
1991-08-12,0.168,0.168,0.168,0.168,0
1991-08-13,0.162,0.162,0.162,0.162,0
1991-08-14,0.17,0.17,0.17,0.17,0
1991-08-15,0.184,0.184,0.184,0.184,0
1991-08-16,0.189,0.189,0.189,0.189,0
1991-08-19,0.176,0.176,0.176,0.176,0
1991-08-20,0.189,0.189,0.189,0.189,0
1991-08-21,0.203,0.203,0.203,0.203,0
1991-08-22,0.2,0.2,0.2,0.2,0
1991-08-23,0.205,0.205,0.205,0.205,0
1991-08-26,0.205,0.205,0.205,0.205,0
1991-08-27,0.219,0.219,0.219,0.219,0
1991-08-28,0.21,0.21,0.21,0.21,0
1991-08-29,0.205,0.205,0.205,0.205,0
1991-08-30,0.209,0.209,0.209,0.209,0
1991-09-02,0.213,0.213,0.213,0.213,0
1991-09-03,0.212,0.212,0.212,0.212,0
1991-09-04,0.214,0.214,0.214,0.214,0
1991-09-05,0.219,0.219,0.219,0.219,0
1991-09-06,0.235,0.235,0.235,0.235,0
1991-09-09,0.247,0.247,0.247,0.247,0
1991-09-10,0.248,0.248,0.248,0.248,0
1991-09-11,0.259,0.259,0.259,0.259,0
1991-09-12,0.274,0.274,0.274,0.274,0
1991-09-13,0.27,0.27,0.27,0.27,0
1991-09-16,0.261,0.261,0.261,0.261,0
1991-09-17,0.266,0.266,0.266,0.266,0
1991-09-18,0.266,0.266,0.266,0.266,0
1991-09-19,0.273,0.273,0.273,0.273,0
1991-09-20,0.272,0.272,0.272,0.272,0
1991-09-23,0.267,0.267,0.267,0.267,0
1991-09-24,0.252,0.252,0.252,0.252,0
1991-09-25,0.258,0.258,0.258,0.258,0
1991-09-26,0.239,0.239,0.239,0.239,0
1991-09-27,0.241,0.241,0.241,0.241,0
1991-09-30,0.245,0.245,0.245,0.245,0
1991-10-01,0.27,0.27,0.27,0.27,0
1991-10-02,0.25,0.25,0.25,0.25,0
1991-10-03,0.253,0.253,0.253,0.253,0
1991-10-04,0.269,0.269,0.269,0.269,0
1991-10-07,0.271,0.271,0.271,0.271,0
1991-10-08,0.267,0.267,0.267,0.267,0
1991-10-09,0.258,0.258,0.258,0.258,0
1991-10-10,0.241,0.241,0.241,0.241,0
1991-10-11,0.263,0.263,0.263,0.263,0
1991-10-14,0.254,0.254,0.254,0.254,0
1991-10-15,0.279,0.279,0.279,0.279,0
1991-10-16,0.275,0.275,0.275,0.275,0
1991-10-17,0.291,0.291,0.291,0.291,0
1991-10-18,0.284,0.284,0.284,0.284,0
1991-10-21,0.285,0.285,0.285,0.285,0
1991-10-22,0.3,0.3,0.3,0.3,0
1991-10-23,0.326,0.326,0.326,0.326,0
1991-10-24,0.334,0.334,0.334,0.334,0
1991-10-25,0.315,0.315,0.315,0.315,0
1991-10-28,0.291,0.291,0.291,0.291,0
1991-10-29,0.312,0.312,0.312,0.312,0
1991-10-30,0.309,0.309,0.309,0.309,0
1991-10-31,0.321,0.321,0.321,0.321,0
1991-11-01,0.312,0.312,0.312,0.312,0
1991-11-04,0.301,0.301,0.301,0.301,0
1991-11-05,0.3,0.3,0.3,0.3,0
1991-11-06,0.301,0.301,0.301,0.301,0
1991-11-07,0.311,0.311,0.311,0.311,0
1991-11-08,0.313,0.313,0.313,0.313,0
1991-11-11,0.32,0.32,0.32,0.32,0
1991-11-12,0.338,0.338,0.338,0.338,0
1991-11-13,0.338,0.338,0.338,0.338,0
1991-11-14,0.35,0.35,0.35,0.35,0
1991-11-18,0.338,0.338,0.338,0.338,0
1991-11-19,0.33,0.33,0.33,0.33,0
1991-11-20,0.323,0.323,0.323,0.323,0
1991-11-21,0.309,0.309,0.309,0.309,0
1991-11-22,0.306,0.306,0.306,0.306,0
1991-11-25,0.313,0.313,0.313,0.313,0
1991-11-26,0.302,0.302,0.302,0.302,0
1991-11-27,0.31,0.31,0.31,0.31,0
1991-11-28,0.324,0.324,0.324,0.324,0
1991-11-29,0.323,0.323,0.323,0.323,0
1991-12-02,0.312,0.312,0.312,0.312,0
1991-12-03,0.331,0.331,0.331,0.331,0
1991-12-04,0.358,0.358,0.358,0.358,0
1991-12-05,0.367,0.367,0.367,0.367,0
1991-12-06,0.376,0.376,0.376,0.376,0
1991-12-09,0.406,0.406,0.406,0.406,0
1991-12-10,0.402,0.402,0.402,0.402,0
1991-12-11,0.392,0.392,0.392,0.392,0
1991-12-12,0.436,0.436,0.436,0.436,0
1991-12-13,0.435,0.435,0.435,0.435,0
1991-12-16,0.434,0.434,0.434,0.434,0
1991-12-17,0.469,0.469,0.469,0.469,0
1991-12-18,0.47,0.47,0.47,0.47,0
1991-12-19,0.487,0.487,0.487,0.487,0
1991-12-20,0.513,0.513,0.513,0.513,0
1991-12-23,0.536,0.536,0.536,0.536,0
1991-12-26,0.527,0.527,0.527,0.527,0
1991-12-27,0.575,0.575,0.575,0.575,0
1991-12-30,0.608,0.608,0.608,0.608,0
1992-01-02,0.676,0.676,0.676,0.676,0
1992-01-03,0.709,0.709,0.709,0.709,0
1992-01-06,0.794,0.794,0.794,0.794,0
1992-01-07,0.753,0.753,0.753,0.753,0
1992-01-08,0.708,0.708,0.708,0.708,0
1992-01-09,0.73,0.73,0.73,0.73,0
1992-01-10,0.79,0.79,0.79,0.79,0
1992-01-13,0.825,0.825,0.825,0.825,0
1992-01-14,0.813,0.813,0.813,0.813,0
1992-01-15,0.761,0.761,0.761,0.761,0
1992-01-16,0.832,0.832,0.832,0.832,0
1992-01-17,0.818,0.818,0.818,0.818,0
1992-01-20,0.899,0.899,0.899,0.899,0
1992-01-21,0.904,0.904,0.904,0.904,0
1992-01-22,0.92,0.92,0.92,0.92,0
1992-01-23,1.008,1.008,1.008,1.008,0
1992-01-24,1.074,1.074,1.074,1.074,0
1992-01-27,1.143,1.143,1.143,1.143,0
1992-01-28,1.213,1.213,1.213,1.213,0
1992-01-29,1.184,1.184,1.184,1.184,0
1992-01-30,1.099,1.099,1.099,1.099,0
1992-01-31,1.121,1.121,1.121,1.121,0
1992-02-03,1.05,1.05,1.05,1.05,0
1992-02-04,1.074,1.074,1.074,1.074,0
1992-02-05,1.013,1.013,1.013,1.013,0
1992-02-06,0.979,0.979,0.979,0.979,0
1992-02-07,1.074,1.074,1.074,1.074,0
1992-02-10,1.054,1.054,1.054,1.054,0
1992-02-11,1.12,1.12,1.12,1.12,0
1992-02-12,1.116,1.116,1.116,1.116,0
1992-02-13,1.043,1.043,1.043,1.043,0
1992-02-14,1.091,1.091,1.091,1.091,0
1992-02-17,1.077,1.077,1.077,1.077,0
1992-02-18,1.154,1.154,1.154,1.154,0
1992-02-19,1.258,1.258,1.258,1.258,0
1992-02-20,1.315,1.315,1.315,1.315,0
1992-02-21,1.382,1.382,1.382,1.382,0
1992-02-24,1.364,1.364,1.364,1.364,0
1992-02-25,1.377,1.377,1.377,1.377,0
1992-02-26,1.366,1.366,1.366,1.366,0
1992-02-27,1.417,1.417,1.417,1.417,0
1992-02-28,1.45,1.45,1.45,1.45,0
1992-03-05,1.518,1.518,1.518,1.518,0
1992-03-06,1.534,1.534,1.534,1.534,0
1992-03-09,1.474,1.474,1.474,1.474,0
1992-03-10,1.461,1.461,1.461,1.461,0
1992-03-11,1.513,1.513,1.513,1.513,0
1992-03-12,1.542,1.542,1.542,1.542,0
1992-03-13,1.551,1.551,1.551,1.551,0
1992-03-16,1.587,1.587,1.587,1.587,0
1992-03-17,1.567,1.567,1.567,1.567,0
1992-03-18,1.587,1.587,1.587,1.587,0
1992-03-19,1.581,1.581,1.581,1.581,0
1992-03-20,1.657,1.657,1.657,1.657,0
1992-03-23,1.637,1.637,1.637,1.637,0
1992-03-24,1.637,1.637,1.637,1.637,0
1992-03-25,1.536,1.536,1.536,1.536,0
1992-03-26,1.543,1.543,1.543,1.543,0
1992-03-27,1.597,1.597,1.597,1.597,0
1992-03-30,1.64,1.64,1.64,1.64,0
1992-03-31,1.731,1.731,1.731,1.731,0
1992-04-01,1.8,1.8,1.8,1.8,0
1992-04-02,1.801,1.801,1.801,1.801,0
1992-04-03,1.875,1.875,1.875,1.875,0
1992-04-06,2.023,2.023,2.023,2.023,0
1992-04-07,2.102,2.102,2.102,2.102,0
1992-04-08,2.068,2.068,2.068,2.068,0
1992-04-09,2.016,2.016,2.016,2.016,0
1992-04-10,2.126,2.126,2.126,2.126,0
1992-04-13,2.203,2.203,2.203,2.203,0
1992-04-14,2.24,2.24,2.24,2.24,0
1992-04-15,2.368,2.368,2.368,2.368,0
1992-04-20,2.382,2.382,2.382,2.382,0
1992-04-22,2.472,2.472,2.472,2.472,0
1992-04-23,2.365,2.365,2.365,2.365,0
1992-04-24,2.281,2.281,2.281,2.281,0
1992-04-27,2.213,2.213,2.213,2.213,0
1992-04-28,2.347,2.347,2.347,2.347,0
1992-04-29,2.224,2.224,2.224,2.224,0
1992-04-30,2.257,2.257,2.257,2.257,0
1992-05-01,2.208,2.208,2.208,2.208,0
1992-05-04,2.23,2.23,2.23,2.23,0
1992-05-05,2.298,2.298,2.298,2.298,0
1992-05-06,2.374,2.374,2.374,2.374,0
1992-05-07,2.414,2.414,2.414,2.414,0
1992-05-08,2.513,2.513,2.513,2.513,0
1992-05-11,2.62,2.62,2.62,2.62,0
1992-05-12,2.684,2.684,2.684,2.684,0
1992-05-13,2.673,2.673,2.673,2.673,0
1992-05-14,2.678,2.678,2.678,2.678,0
1992-05-15,2.729,2.729,2.729,2.729,0
1992-05-18,2.604,2.604,2.604,2.604,0
1992-05-19,2.696,2.696,2.696,2.696,0
1992-05-20,2.718,2.718,2.718,2.718,0
1992-05-21,2.591,2.591,2.591,2.591,0
1992-05-22,2.552,2.552,2.552,2.552,0
1992-05-25,2.363,2.363,2.363,2.363,0
1992-05-26,2.362,2.362,2.362,2.362,0
1992-05-27,2.539,2.539,2.539,2.539,0
1992-05-28,2.495,2.495,2.495,2.495,0
1992-05-29,2.591,2.591,2.591,2.591,0
1992-06-01,2.749,2.749,2.749,2.749,0
1992-06-02,2.732,2.732,2.732,2.732,0
1992-06-03,2.71,2.71,2.71,2.71,0
1992-06-04,2.625,2.625,2.625,2.625,0
1992-06-05,2.567,2.567,2.567,2.567,0
1992-06-08,2.472,2.472,2.472,2.472,0
1992-06-09,2.533,2.533,2.533,2.533,0
1992-06-10,2.543,2.543,2.543,2.543,0
1992-06-11,2.65,2.65,2.65,2.65,0
1992-06-12,2.509,2.509,2.509,2.509,0
1992-06-15,2.362,2.362,2.362,2.362,0
1992-06-16,2.187,2.187,2.187,2.187,0
1992-06-17,1.993,1.993,1.993,1.993,0
1992-06-19,2.205,2.205,2.205,2.205,0
1992-06-22,2.057,2.057,2.057,2.057,0
1992-06-23,2.056,2.056,2.056,2.056,0
1992-06-24,1.978,1.978,1.978,1.978,0
1992-06-25,2.1,2.1,2.1,2.1,0
1992-06-26,2.216,2.216,2.216,2.216,0
1992-06-29,1.888,1.888,1.888,1.888,0
1992-06-30,2.007,2.007,2.007,2.007,0
1992-07-01,2.022,2.022,2.022,2.022,0
1992-07-02,2.163,2.163,2.163,2.163,0
1992-07-03,2.028,2.028,2.028,2.028,0
1992-07-06,2.138,2.138,2.138,2.138,0
1992-07-07,2.261,2.261,2.261,2.261,0
1992-07-08,2.408,2.408,2.408,2.408,0
1992-07-09,2.379,2.379,2.379,2.379,0
1992-07-10,2.597,2.597,2.597,2.597,0
1992-07-13,2.78,2.78,2.78,2.78,0
1992-07-14,2.964,2.964,2.964,2.964,0
1992-07-15,2.928,2.928,2.928,2.928,0
1992-07-16,3.046,3.046,3.046,3.046,0
1992-07-17,2.91,2.91,2.91,2.91,0
1992-07-20,2.711,2.711,2.711,2.711,0
1992-07-21,2.603,2.603,2.603,2.603,0
1992-07-22,2.465,2.465,2.465,2.465,0
1992-07-23,2.523,2.523,2.523,2.523,0
1992-07-24,2.675,2.675,2.675,2.675,0
1992-07-27,3.765,3.765,3.765,3.765,0
1992-07-28,3.84,3.84,3.84,3.84,0
1992-07-29,3.577,3.577,3.577,3.577,0
1992-07-30,2.677,2.677,2.677,2.677,0
1992-07-31,3.68,3.68,3.68,3.68,0
1992-08-03,2.484,2.484,2.484,2.484,0
1992-08-04,2.52,2.52,2.52,2.52,0
1992-08-05,2.503,2.503,2.503,2.503,0
1992-08-06,2.666,2.666,2.666,2.666,0
1992-08-07,2.869,2.869,2.869,2.869,0
1992-08-10,2.908,2.908,2.908,2.908,0
1992-08-11,3.028,3.028,3.028,3.028,0
1992-08-12,3.957,3.957,3.957,3.957,0
1992-08-13,2.761,2.761,2.761,2.761,0
1992-08-14,2.764,2.764,2.764,2.764,0
1992-08-17,2.744,2.744,2.744,2.744,0
1992-08-18,2.739,2.739,2.739,2.739,0
1992-08-19,2.921,2.921,2.921,2.921,0
1992-08-20,2.805,2.805,2.805,2.805,0
1992-08-21,2.747,2.747,2.747,2.747,0
1992-08-24,2.821,2.821,2.821,2.821,0
1992-08-25,2.967,2.967,2.967,2.967,0
1992-08-26,3.137,3.137,3.137,3.137,0
1992-08-27,3.324,3.324,3.324,3.324,0
1992-08-28,3.502,3.502,3.502,3.502,0
1992-08-31,3.267,3.267,3.267,3.267,0
1992-09-01,3.427,3.427,3.427,3.427,0
1992-09-02,3.282,3.282,3.282,3.282,0
1992-09-03,3.078,3.078,3.078,3.078,0
1992-09-04,3.143,3.143,3.143,3.143,0
1992-09-08,3.379,3.379,3.379,3.379,0
1992-09-09,3.407,3.407,3.407,3.407,0
1992-09-10,3.406,3.406,3.406,3.406,0
1992-09-11,3.438,3.438,3.438,3.438,0
1992-09-14,3.576,3.576,3.576,3.576,0
1992-09-15,3.501,3.501,3.501,3.501,0
1992-09-16,3.577,3.577,3.577,3.577,0
1992-09-17,3.606,3.606,3.606,3.606,0
1992-09-18,3.601,3.601,3.601,3.601,0
1992-09-21,3.788,3.788,3.788,3.788,0
1992-09-22,3.773,3.773,3.773,3.773,0
1992-09-23,3.751,3.751,3.751,3.751,0
1992-09-24,4.201,4.201,4.201,4.201,0
1992-09-25,4.377,4.377,4.377,4.377,0
1992-09-28,4.207,4.207,4.207,4.207,0
1992-09-29,4.531,4.531,4.531,4.531,0
1992-09-30,4.449,4.449,4.449,4.449,0
1992-10-01,4.663,4.663,4.663,4.663,0
1992-10-02,4.292,4.292,4.292,4.292,0
1992-10-05,4.072,4.072,4.072,4.072,0
1992-10-06,3.6,3.6,3.6,3.6,0
1992-10-07,3.829,3.829,3.829,3.829,0
1992-10-08,3.876,3.876,3.876,3.876,0
1992-10-09,3.976,3.976,3.976,3.976,0
1992-10-13,3.822,3.822,3.822,3.822,0
1992-10-14,3.844,3.844,3.844,3.844,0
1992-10-15,3.688,3.688,3.688,3.688,0
1992-10-16,3.691,3.691,3.691,3.691,0
1992-10-19,3.964,3.964,3.964,3.964,0
1992-10-20,3.838,3.838,3.838,3.838,0
1992-10-21,3.794,3.794,3.794,3.794,0
1992-10-22,3.919,3.919,3.919,3.919,0
1992-10-23,4.226,4.226,4.226,4.226,0
1992-10-26,4.454,4.454,4.454,4.454,0
1992-10-27,4.326,4.326,4.326,4.326,0
1992-10-28,4.345,4.345,4.345,4.345,0
1992-10-29,4.507,4.507,4.507,4.507,0
1992-10-30,4.617,4.617,4.617,4.617,0
1992-11-03,4.451,4.451,4.451,4.451,0
1992-11-04,4.463,4.463,4.463,4.463,0
1992-11-05,4.313,4.313,4.313,4.313,0
1992-11-06,4.304,4.304,4.304,4.304,0
1992-11-09,4.02,4.02,4.02,4.02,0
1992-11-10,4.096,4.096,4.096,4.096,0
1992-11-11,4.133,4.133,4.133,4.133,0
1992-11-12,4.141,4.141,4.141,4.141,0
1992-11-13,3.896,3.896,3.896,3.896,0
1992-11-16,3.818,3.818,3.818,3.818,0
1992-11-17,4.075,4.075,4.075,4.075,0
1992-11-18,4.017,4.017,4.017,4.017,0
1992-11-19,3.868,3.868,3.868,3.868,0
1992-11-20,4.061,4.061,4.061,4.061,0
1992-11-23,4.028,4.028,4.028,4.028,0
1992-11-24,4.182,4.182,4.182,4.182,0
1992-11-25,4.46,4.46,4.46,4.46,0
1992-11-26,4.523,4.523,4.523,4.523,0
1992-11-27,4.503,4.503,4.503,4.503,0
1992-11-30,4.564,4.564,4.564,4.564,0
1992-12-01,4.77,4.77,4.77,4.77,0
1992-12-02,4.632,4.632,4.632,4.632,0
1992-12-03,4.461,4.461,4.461,4.461,0
1992-12-04,4.579,4.579,4.579,4.579,0
1992-12-07,4.772,4.772,4.772,4.772,0
1992-12-08,4.662,4.662,4.662,4.662,0
1992-12-09,4.675,4.675,4.675,4.675,0
1992-12-10,4.801,4.801,4.801,4.801,0
1992-12-11,4.938,4.938,4.938,4.938,0
1992-12-14,5.217,5.217,5.217,5.217,0
1992-12-15,4.991,4.991,4.991,4.991,0
1992-12-16,5.009,5.009,5.009,5.009,0
1992-12-17,5.086,5.086,5.086,5.086,0
1992-12-21,5.171,5.171,5.171,5.171,0
1992-12-22,5.253,5.253,5.253,5.253,0
1992-12-23,5.956,5.956,5.956,5.956,0
1992-12-28,6.735,6.735,6.735,6.735,0
1992-12-29,6.635,6.635,6.635,6.635,0
1992-12-30,6.78,6.78,6.78,6.78,0
1993-01-04,7.147,7.147,7.147,7.147,0
1993-01-05,7.724,7.724,7.724,7.724,0
1993-01-06,7.558,7.558,7.558,7.558,0
1993-01-07,7.978,7.978,7.978,7.978,0
1993-01-08,8.438,8.438,8.438,8.438,0
1993-01-11,8.607,8.607,8.607,8.607,0
1993-01-12,8.788,8.788,8.788,8.788,0
1993-01-13,8.325,8.325,8.325,8.325,0
1993-01-14,8.868,8.868,8.868,8.868,0
1993-01-15,8.9,8.9,8.9,8.9,0
1993-01-18,8.783,8.783,8.783,8.783,0
1993-01-19,8.607,8.607,8.607,8.607,0
1993-01-20,8.595,8.595,8.595,8.595,0
1993-01-21,8.586,8.586,8.586,8.586,0
1993-01-22,9.387,9.387,9.387,9.387,0
1993-01-25,9.387,9.387,9.387,9.387,0
1993-01-26,9.417,9.417,9.417,9.417,0
1993-01-27,9.445,9.445,9.445,9.445,0
1993-01-28,9.336,9.336,9.336,9.336,0
1993-01-29,9.286,9.286,9.286,9.286,0
1993-02-01,8.831,8.831,8.831,8.831,0
1993-02-02,9.028,9.028,9.028,9.028,0
1993-02-03,9.135,9.135,9.135,9.135,0
1993-02-04,9.616,9.616,9.616,9.616,0
1993-02-05,9.573,9.573,9.573,9.573,0
1993-02-08,9.872,9.872,9.872,9.872,0
1993-02-09,10.299,10.299,10.299,10.299,0
1993-02-10,10.465,10.465,10.465,10.465,0
1993-02-11,11.075,11.075,11.075,11.075,0
1993-02-12,10.611,10.611,10.611,10.611,0
1993-02-15,11.357,11.357,11.357,11.357,0
1993-02-16,11.406,11.406,11.406,11.406,0
1993-02-17,12.084,12.084,12.084,12.084,0
1993-02-18,12.328,12.328,12.328,12.328,0
1993-02-19,13.463,13.463,13.463,13.463,0
1993-02-25,14.289,14.289,14.289,14.289,0
1993-02-26,14.044,14.044,14.044,14.044,0
1993-03-01,13.268,13.268,13.268,13.268,0
1993-03-02,13.119,13.119,13.119,13.119,0
1993-03-03,13.814,13.814,13.814,13.814,0
1993-03-04,14.392,14.392,14.392,14.392,0
1993-03-05,13.851,13.851,13.851,13.851,0
1993-03-08,14.974,14.974,14.974,14.974,0
1993-03-09,15.449,15.449,15.449,15.449,0
1993-03-10,15.019,15.019,15.019,15.019,0
1993-03-11,15.118,15.118,15.118,15.118,0
1993-03-12,15.642,15.642,15.642,15.642,0
1993-03-15,16.688,16.688,16.688,16.688,0
1993-03-16,17.405,17.405,17.405,17.405,0
1993-03-17,17.108,17.108,17.108,17.108,0
1993-03-18,18.224,18.224,18.224,18.224,0
1993-03-19,18.324,18.324,18.324,18.324,0
1993-03-22,18.666,18.666,18.666,18.666,0
1993-03-23,18.309,18.309,18.309,18.309,0
1993-03-24,18.848,18.848,18.848,18.848,0
1993-03-25,18.074,18.074,18.074,18.074,0
1993-03-26,18.112,18.112,18.112,18.112,0
1993-03-29,18.789,18.789,18.789,18.789,0
1993-03-30,18.787,18.787,18.787,18.787,0
1993-03-31,19.176,19.176,19.176,19.176,0
1993-04-01,18.948,18.948,18.948,18.948,0
1993-04-02,19.131,19.131,19.131,19.131,0
1993-04-05,18.284,18.284,18.284,18.284,0
1993-04-06,18.029,18.029,18.029,18.029,0
1993-04-07,18.723,18.723,18.723,18.723,0
1993-04-12,19.155,19.155,19.155,19.155,0
1993-04-13,19.747,19.747,19.747,19.747,0
1993-04-14,21.555,21.555,21.555,21.555,0
1993-04-15,21.241,21.241,21.241,21.241,0
1993-04-16,21.582,21.582,21.582,21.582,0
1993-04-19,21.847,21.847,21.847,21.847,0
1993-04-20,23.291,23.291,23.291,23.291,0
1993-04-22,23.591,23.591,23.591,23.591,0
1993-04-23,23.339,23.339,23.339,23.339,0
1993-04-26,24.821,24.821,24.821,24.821,0
1993-04-27,24.8,25.4,24.5,24.548,0
1993-04-28,24.5,24.6,23.7,24.311,0
1993-04-29,24.3,24.8,23.67,23.67,0
1993-04-30,23.7,24.2,23.7,24.084,0
1993-05-03,24.1,24.4,23.8,24.055,0
1993-05-04,24.1,25,24.1,24.922,0
1993-05-05,24.9,24.9,24.3,24.615,0
1993-05-06,24.6,25.7,24.6,25.553,0
1993-05-07,25.6,26.1,25.5,25.848,0
1993-05-10,25.8,25.8,25.1,25.242,0
1993-05-11,25.2,26.3,25.1,26.284,0
1993-05-12,26.3,27.1,26.2,26.689,0
1993-05-13,26.7,27.6,26.7,27.414,0
1993-05-14,27.4,27.9,27.4,27.849,0
1993-05-17,27.8,29.3,27.7,29.269,0
1993-05-18,29.3,30,29.3,29.482,0
1993-05-19,29.5,30.3,29.5,29.876,0
1993-05-20,29.9,32.1,29.9,32.011,0
1993-05-21,32,33.5,31.7,33.169,0
1993-05-24,33.2,34.3,33.2,33.751,0
1993-05-25,33.8,34.5,33.8,34.436,0
1993-05-26,34.4,35.6,34.4,35.004,0
1993-05-27,35,35.1,34.574,34.574,0
1993-05-28,34.9,34.9,34.893,34.893,0
1993-05-31,34.9,35.406,34.9,35.406,0
1993-06-01,35.4,37.2,35.4,37.174,0
1993-06-02,37.8,39.6,37.8,39.252,0
1993-06-03,39.5,40.9,38.8,40.765,0
1993-06-04,41.1,42,40.5,41.171,0
1993-06-07,41,43.3,41,42.195,0
1993-06-08,42.4,43,42,42.202,0
1993-06-09,42.2,42.3,41.2,41.462,0
1993-06-11,44.6,44.9,44.6,44.852,0
1993-06-14,44.9,46,44.5,45.163,0
1993-06-15,45.2,47.6,45.2,45.894,0
1993-06-16,45.9,49.4,45.9,49.373,0
1993-06-17,49.4,53.1,44.4,47.068,0
1993-06-18,47.1,49.1,46.5,47.379,0
1993-06-21,47.4,48.9,47.1,47.931,0
1993-06-22,47.9,49.6,47.3,49.475,0
1993-06-23,49.5,51.3,48.1,48.133,0
1993-06-24,48.1,49.3,47.7,48.73,0
1993-06-25,48.7,52.232,48.7,52.232,0
1993-06-28,52.2,54.8,51,53.572,0
1993-06-29,53.6,54.6,52.7,52.863,0
1993-06-30,52.9,54.2,52.9,53.745,0
1993-07-01,53.7,55.1,52.1,52.265,0
1993-07-02,52.3,53.6,51.7,52.329,0
1993-07-05,53.9,54.9,53.8,54.86,0
1993-07-06,55.3,56.7,55.3,56.103,0
1993-07-07,56.1,57.6,56.1,57.546,0
1993-07-08,57.5,58,56.4,57.102,0
1993-07-09,57.1,58.8,57.1,58.767,0
1993-07-12,58.8,60.6,58.8,59.716,0
1993-07-13,59.7,60.5,59.3,60.421,0
1993-07-14,60.4,60.4,57.8,58.024,0
1993-07-15,58,58.8,56.8,57.104,0
1993-07-16,57.1,58.6,56.5,58.27,0
1993-07-19,58.3,59.3,58.3,59.18,0
1993-07-20,59.2,62.337,59.2,62.337,0
1993-07-21,62.3,63.2,62.2,62.273,0
1993-07-22,62.3,62.3,60.6,61.742,0
1993-07-23,61.7,64.3,61.7,63.49,0
1993-07-26,63.5,63.7,61.5,62.496,0
1993-07-27,61.8,62.3,61.1,62.04,0
1993-07-28,62.1,64.4,62.1,63.789,0
1993-07-29,63.8,66.3,63.8,65.494,0
1993-07-30,66.1,67.4,65.575,65.575,0
1993-08-02,65.6,65.7,62.4,62.677,0
1993-08-03,62.7,63.4,61.7,62.564,0
1993-08-04,62.6,64.3,61.6,61.821,0
1993-08-05,61.8,63.1,60.6,62.709,0
1993-08-06,62.7,64.6,62.7,64.214,0
1993-08-09,64.2,65.8,63.7,64.295,0
1993-08-10,64.3,67.5,64.3,67.5,0
1993-08-11,67.5,70.1,67.5,69.944,0
1993-08-12,69.9,74.4,69.9,73.744,0
1993-08-13,74,75.1,72.7,72.741,0
1993-08-16,72.7,77.8,72.7,77.278,0
1993-08-17,77.3,81.2,77.3,80.236,0
1993-08-18,80.2,81.5,78.6,79.534,0
1993-08-19,79.5,85.2,79.5,85.132,0
1993-08-20,85.1,89.2,85.1,88.266,0
1993-08-23,88.3,90.1,87.3,89.938,0
1993-08-24,89.9,92.1,88.4,90.561,0
1993-08-25,90.6,92.1,90.5,91.529,0
1993-08-26,91.5,97.3,91.5,97.3,0
1993-08-27,97.3,99.8,96.9,97.3,0
1993-08-30,97.3,100.1,95.3,99.84,0
1993-08-31,99.8,99.8,96.3,96.43,0
1993-09-01,96.4,103.1,96.4,102.61,0
1993-09-02,102.6,110.1,102.6,109.94,0
1993-09-03,109.9,111.9,108.3,111.78,0
1993-09-06,111.8,116.2,111.8,116.18,0
1993-09-08,116.2,122.4,116.2,117.54,0
1993-09-09,117.5,118.8,116.1,118.24,0
1993-09-10,120.6,123.7,120.6,123.06,0
1993-09-13,123.1,126.8,121.2,123.22,0
1993-09-14,123.2,123.4,118.5,120.27,0
1993-09-15,120.3,124.01,119.5,124.01,0
1993-09-16,124,129.3,124,127.76,0
1993-09-17,127.8,139.2,127.8,138.91,0
1993-09-20,138.9,141.4,136.7,138.05,0
1993-09-21,138.1,139.1,133.8,134.74,0
1993-09-22,134.7,139.4,133,136.15,0
1993-09-23,136.2,143.2,136.2,143.04,0
1993-09-24,143,149.4,141.5,142.69,0
1993-09-27,142.7,142.7,139.06,139.06,0
1993-09-28,139.1,143.9,139.1,143.79,0
1993-09-29,143.9,149.4,143.9,147.42,0
1993-09-30,147.4,150.3,146.5,146.61,0
1993-10-01,146.6,150.3,146.6,148.3,0
1993-10-04,148.3,150.1,147.2,147.23,0
1993-10-05,147.2,153.8,147.2,153.45,0
1993-10-06,153.4,159.4,152.2,159.06,0
1993-10-07,157.8,169.77,157.8,169.77,0
1993-10-08,167,173.5,167,172.91,0
1993-10-11,172.9,181,172.9,180.65,0
1993-10-13,180.7,187.7,180.7,184.64,0
1993-10-14,184.6,207,183.9,186.96,0
1993-10-15,187,189.9,185.7,189.37,0
1993-10-18,189.4,190.4,171.36,171.36,0
1993-10-19,171.4,179.4,163.2,176.65,0
1993-10-20,176.7,176.7,162.8,166.03,0
1993-10-21,161.1,165.2,149.8,152.92,0
1993-10-22,150.3,167.7,150.3,166.85,0
1993-10-25,166.9,166.9,155.6,156.07,0
1993-10-26,156.1,164.4,156.1,164.39,0
1993-10-27,164.3,179.82,164.3,179.82,0
1993-10-28,179.8,183.1,174.6,177.5,0
1993-10-29,177.5,185.2,174.8,184.36,0
1993-11-01,184.4,203.6,184.4,203.56,0
1993-11-03,203.6,205.6,197.8,201.45,0
1993-11-04,201.5,206.5,196.4,198.09,0
1993-11-05,198.1,201.8,194.4,201.3,0
1993-11-08,201.5,214.4,199.9,212.9,0
1993-11-09,212.9,220.7,210.3,213.44,0
1993-11-10,213.4,228.5,213.4,228.29,0
1993-11-11,228.3,234.3,228.3,232.77,0
1993-11-12,232.8,241.5,232.8,235.89,0
1993-11-16,235.9,239.6,234.8,239.33,0
1993-11-17,239.3,251.9,239.3,250.49,0
1993-11-18,250.5,258.2,249.2,251.3,0
1993-11-19,251.3,253.8,249.7,249.8,0
1993-11-22,249.8,252.1,247,247.39,0
1993-11-23,247.4,258.4,247.4,258.39,0
1993-11-24,258.4,273.6,258.4,270.13,0
1993-11-25,270.1,276.6,268.4,276.37,0
1993-11-26,276.4,287,276.4,282.19,0
1993-11-29,282.2,282.7,275.1,276.45,0
1993-11-30,276.5,278.2,270,274.03,0
1993-12-01,274,278.7,266.8,266.98,0
1993-12-02,267,273,266.8,271.44,0
1993-12-03,271.7,289.8,271.7,288.86,0
1993-12-06,288.7,296.2,288.7,296.15,0
1993-12-07,296.2,298,289.9,292.96,0
1993-12-08,293,297.4,290.1,291.16,0
1993-12-09,291.2,291.2,283.6,284.69,0
1993-12-10,284.7,295.1,284.7,290.56,0
1993-12-13,290.6,294.32,287,294.32,0
1993-12-14,294.3,307.2,294.3,304.85,0
1993-12-15,304.9,312.2,301.17,301.17,0
1993-12-16,301.2,307.6,300.4,304.3,0
1993-12-17,304.3,311.6,304.1,309.42,0
1993-12-20,309.4,316.2,308.8,309.99,0
1993-12-21,310,329.73,310,329.73,0
1993-12-22,329.7,344.7,329.7,343.37,0
1993-12-23,343.4,350.9,343.4,349.18,0
1993-12-27,349.2,360.7,349.2,359.29,0
1993-12-28,359.3,364.7,356.1,360.44,0
1993-12-29,360.4,373.7,360.4,373.6,0
1993-12-30,373.6,378.6,373.6,375.45,0
1994-01-03,375.5,380.1,373.4,380.09,0
1994-01-04,380.1,400.6,380.1,400.54,0
1994-01-05,400.6,435.7,400.6,421.04,0
1994-01-06,421.1,446.5,421.1,444.17,0
1994-01-07,444.2,476.6,444.2,476.39,0
1994-01-10,476.4,501.5,476.4,495.39,0
1994-01-11,495.4,509.4,490,501.41,0
1994-01-12,501.4,536.43,501.4,536.43,0
1994-01-13,536.4,567.2,531.2,561.65,0
1994-01-14,561.7,574.3,546.5,551.06,0
1994-01-17,551.1,601.7,551.1,598.05,0
1994-01-18,598.1,635.8,592.2,605.71,0
1994-01-19,605.7,642.02,595.5,642.02,0
1994-01-20,642,691.1,642,689.67,0
1994-01-21,689.7,713.3,674.5,689.17,0
1994-01-24,689.2,699.5,668.4,689.56,0
1994-01-26,689.6,719.3,687.7,704.93,0
1994-01-27,704.9,739.9,659.6,684.49,0
1994-01-28,684.5,694.8,660,689.21,0
1994-01-31,689.2,741.7,689.2,740.55,0
1994-02-01,740.6,827.5,740.6,826.86,0
1994-02-02,826.9,866.6,819.8,823.05,0
1994-02-03,823.1,827.3,794,798.35,0
1994-02-04,798.4,827.5,798.4,821.28,0
1994-02-07,821.3,849.5,820.3,848.72,0
1994-02-08,848.7,897.7,848.7,887.98,0
1994-02-09,888,918.9,888,904.66,0
1994-02-10,904.7,1001.2,904.5,1000.9,0
1994-02-11,1000.9,1047.7,1000.9,1035.4,0
1994-02-17,1035.4,1078.6,1035.4,1040.9,0
1994-02-18,1040.9,1051.2,944.2,944.9,0
1994-02-21,944.9,995.9,920,928.6,0
1994-02-22,928.6,1053.7,928.6,1053.7,0
1994-02-23,1053.7,1116,1040.7,1063,0
1994-02-24,1063,1089.9,975.2,998,0
1994-02-25,998,1057.1,998,1008.3,0
1994-02-28,1008.3,1069.8,1008.3,1053.9,0
1994-03-01,1053.9,1123.6,1053.9,1073.3,0
1994-03-02,1073.3,1073.3,1013.8,1021.5,0
1994-03-03,1021.5,1074.6,1021.5,1045.8,0
1994-03-04,1045.8,1117.9,1045.8,1114,0
1994-03-07,1114,1194,1113.1,1193.9,0
1994-03-08,1193.9,1216.8,1184.2,1204.5,0
1994-03-09,1204.5,1263.4,1198.4,1260.2,0
1994-03-10,1260.2,1322.7,1260.2,1266.9,0
1994-03-11,1266.9,1292.8,1263,1268.7,0
1994-03-14,1268.7,1330,1268.7,1329.7,0
1994-03-15,1329.7,1372.2,1329.7,1350.9,0
1994-03-16,1350.9,1419.7,1350.9,1408.4,0
1994-03-17,1408.4,1439.7,1362.5,1393.8,0
1994-03-18,1393.8,1425.2,1323.7,1331.8,0
1994-03-21,1331.8,1331.8,1250.2,1270.8,0
1994-03-22,1270.8,1353.5,1270.8,1353.5,0
1994-03-23,1353.5,1415.7,1342.1,1415.7,0
1994-03-24,1415.7,1415.7,1341.4,1376.6,0
1994-03-25,1376.6,1464.3,1376.6,1459.1,0
1994-03-28,1459.1,1542.2,1459.1,1469.3,0
1994-03-29,1469.3,1482.3,1417.1,1440.8,0
1994-03-30,1440.8,1516.2,1440.8,1515.6,0
1994-04-04,1515.6,1515.6,1355,1355,0
1994-04-05,1355,1445.3,1354.8,1428,0
1994-04-06,1428,1485.8,1413.4,1435.5,0
1994-04-07,1435.5,1477.7,1423.7,1474.9,0
1994-04-08,1474.9,1566.8,1474.9,1537.4,0
1994-04-11,1537.4,1661.1,1537.4,1659.6,0
1994-04-12,1659.6,1686,1647.9,1648.9,0
1994-04-13,1648.9,1678.2,1550.7,1552.7,0
1994-04-14,1552.7,1564.8,1473.7,1506.2,0
1994-04-15,1506.2,1538.8,1437.9,1443.4,0
1994-04-18,1443.4,1503.6,1374.7,1401.1,0
1994-04-19,1401.1,1432.4,1339.2,1345.6,0
1994-04-20,1345.6,1407.6,1280.2,1283.8,0
1994-04-22,1283.8,1421.5,1283.8,1420.3,0
1994-04-25,1420.3,1585.3,1419,1551.6,0
1994-04-26,1551.6,1607.1,1551.6,1583.9,0
1994-04-27,1583.9,1605.2,1531.8,1605.2,0
1994-04-28,1605.2,1685.1,1605.2,1672.7,0
1994-04-29,1672.8,1732.6,1666.1,1708.4,0
1994-05-02,1708.4,1740.4,1706.2,1725.7,0
1994-05-03,1725.7,1750.9,1644.2,1648.4,0
1994-05-04,1648.4,1653.3,1542.3,1573.8,0
1994-05-05,1573.8,1578.7,1445.3,1447.9,0
1994-05-06,1447.9,1510.3,1325.5,1510.3,0
1994-05-09,1510.3,1563.3,1414.9,1421.8,0
1994-05-10,1421.8,1558.9,1421.8,1548,0
1994-05-11,1548,1621.1,1517.6,1546.1,0
1994-05-12,1546.1,1640.9,1535,1637.8,0
1994-05-13,1637.8,1670.6,1563.5,1585.9,0
1994-05-16,1585.9,1621.4,1531.9,1562.6,0
1994-05-17,1562.6,1658,1559.5,1648.4,0
1994-05-18,1648.4,1792.4,1648.4,1790.9,0
1994-05-19,1790.9,2008.5,1790.9,2008.5,0
1994-05-20,2008.5,2091.2,1984.3,2031.7,0
1994-05-23,2031.7,2134.3,2031.7,2096.3,0
1994-05-24,2096.3,2141.4,2044.7,2127.8,0
1994-05-25,2127.8,2301.9,2111.2,2301.8,0
1994-05-26,2301.8,2394.7,2275.3,2342.1,0
1994-05-27,2342.1,2381.9,2272.6,2349.5,0
1994-05-30,2349.5,2440.7,2349.5,2428.4,0
1994-05-31,2428.4,2516.9,2428.4,2467.2,0
1994-06-01,2467.2,2532.7,2437.1,2526.5,0
1994-06-03,2526.5,2714,2526.5,2696,0
1994-06-06,2696,2922.1,2695.8,2908.7,0
1994-06-07,2908.7,2976,2887.7,2920.5,0
1994-06-08,2920.5,2965,2818.2,2821.8,0
1994-06-09,2821.8,2936.5,2769.2,2932.4,0
1994-06-10,2932.4,3056.1,2931.1,3020.4,0
1994-06-13,3020.4,3108,2946.9,2946.9,0
1994-06-14,2946.9,3068.1,2946.9,3017.3,0
1994-06-15,3017.3,3130.4,3017.3,3069.8,0
1994-06-16,3069.8,3088,3027.7,3033.9,0
1994-06-17,3033.9,3237.6,3033.9,3237.6,0
1994-06-20,3237.6,3307.4,3202,3237.9,0
1994-06-21,3237.9,3288.5,3092.2,3127.6,0
1994-06-22,3197,3198.6,3197,3198.6,0
1994-06-23,3198.6,3273.4,3140,3140,0
1994-06-24,3140,3150.9,3083.3,3109.6,0
1994-06-27,3109.6,3375.4,3100.8,3372.1,0
1994-06-28,3372.1,3563.6,3372.1,3563.6,0
1994-06-29,3563.6,3828.4,3563.6,3828.4,0
1994-06-30,3828.4,3885.7,3603.9,3623.2,0
1994-07-04,3623.2,3712.1,3579.7,3580.9,0
1994-07-05,3580.9,3599.6,3486,3564.3,0
1994-07-06,3564.3,3781.6,3564.3,3753.5,0
1994-07-07,3753.5,3923.3,3753.5,3905,0
1994-07-08,3905,4051.9,3860.7,4051.9,0
1994-07-11,4051.9,4100.4,3957.6,4010.9,0
1994-07-12,4010.9,4086.6,3916.2,3919.8,0
1994-07-13,3919.8,3953.6,3808.8,3840.9,0
1994-07-14,3840.9,4050.1,3840.9,4016.5,0
1994-07-15,4016.5,4142.5,4016.5,4079.9,0
1994-07-18,4079.9,4116.7,4033.6,4045.3,0
1994-07-19,4045.3,4045.3,3868,3874.7,0
1994-07-20,3874.7,4049.8,3874.7,4038.6,0
1994-07-21,4038.6,4053.2,3986.4,4018.5,0
1994-07-22,4018.5,4084.1,3950.2,3986.6,0
1994-07-25,3986.6,4031.2,3937.6,3993.9,0
1994-07-26,3993.9,4078.2,3973,4077.2,0
1994-07-27,4077.2,4162.4,4035,4150.1,0
1994-07-28,4150.1,4258.8,4146.8,4255.4,0
1994-07-29,4255.4,4272.8,4178.1,4201.3,0
1994-08-01,4201.3,4222.6,4091.1,4152,0
1994-08-02,4152,4310.8,4152,4310.8,0
1994-08-03,4310.8,4426.4,4275.3,4392.2,0
1994-08-04,4392.2,4406.4,4320.7,4355,0
1994-08-05,4355,4476.2,4329.3,4469.5,0
1994-08-08,4469.5,4650,4405.1,4580.9,0
1994-08-09,4580.9,4615.1,4484.5,4558.3,0
1994-08-10,4558.3,4596.5,4482.7,4513.2,0
1994-08-11,4513.2,4513.2,4411.6,4463.8,0
1994-08-12,4463.8,4559.3,4463.8,4547.1,0
1994-08-15,4547.1,4651,4540.6,4651,0
1994-08-16,4651,4748.6,4651,4744.1,0
1994-08-17,4744.1,4968.9,4733.8,4968.9,0
1994-08-18,4968.9,5090.6,4968.9,5026.6,0
1994-08-19,5026.6,5142.4,4950.7,5138.3,0
1994-08-22,5138.3,5417.7,5138.3,5385.8,0
1994-08-23,5385.8,5443.2,5264.9,5304,0
1994-08-24,5304,5389.4,5189.4,5207.7,0
1994-08-25,5207.7,5357.8,5157.9,5354.6,0
1994-08-26,5354.6,5418,5183.8,5214.3,0
1994-08-29,5214.3,5323.1,5108.3,5323.1,0
1994-08-30,5323.1,5429.9,5321.4,5379.7,0
1994-08-31,5379.7,5443.3,5297.5,5329.5,0
1994-09-01,5329.5,5457.1,5296.2,5436.9,0
1994-09-02,5436.9,5537.1,5357,5367.5,0
1994-09-05,5317.7,5317.7,4792.5,4804,0
1994-09-06,4804,5120.7,4804,4988.7,0
1994-09-08,4988.7,5273.2,4988.7,5272.1,0
1994-09-09,5272.1,5400.6,5272.1,5351.1,0
1994-09-12,5351.1,5510.9,5289.8,5510.9,0
1994-09-13,5510.9,5558.5,5442.2,5511,0
1994-09-14,5511,5637.7,5466.5,5476.4,0
1994-09-15,5476.4,5482.7,5265.2,5287.5,0
1994-09-16,5287.5,5423.5,5225,5293.7,0
1994-09-19,5293.7,5354.4,5258.9,5291.8,0
1994-09-20,5291.8,5295.5,5162.8,5177.4,0
1994-09-21,5177.4,5317.5,5172.4,5305.9,0
1994-09-22,5343.6,5427.9,5303.4,5395.2,0
1994-09-23,5395.2,5512.1,5395.2,5453.2,0
1994-09-26,5453.2,5495.6,5241.3,5265.1,0
1994-09-27,5265.1,5296.1,5180.6,5217.5,0
1994-09-28,5217.5,5324.4,5199.9,5277.1,0
1994-09-29,5277.1,5442.6,5277.1,5442.6,0
1994-09-30,5442.6,5597,5441.9,5484,0
1994-10-04,5484,5528.3,5298.2,5335.1,0
1994-10-05,5335.1,5361.8,5165.4,5166.9,0
1994-10-06,5166.9,5230,4961.4,4979.4,0
1994-10-07,4979.4,4997.2,4587.4,4876.7,0
1994-10-10,4876.7,5039,4876,5032.1,0
1994-10-11,5032.1,5096.2,4870,4926,0
1994-10-13,4926,5082.5,4892.2,4944.6,0
1994-10-14,4944.6,4985,4824.1,4833.8,0
1994-10-17,4833.8,4919,4728.1,4784.4,0
1994-10-18,4784.4,4909.6,4767.5,4909.6,0
1994-10-19,4909.6,4910.4,4647.4,4758.7,0
1994-10-20,4758.7,4840.2,4686.9,4724.5,0
1994-10-21,4724.5,4778.9,4546.1,4561.9,0
1994-10-24,4561.9,4600.5,4343.3,4344.1,0
1994-10-25,4344.1,4543.4,4283.7,4543.4,0
1994-10-26,4543.4,4697.1,4487.1,4663.7,0
1994-10-27,4663.7,4706.7,4596.3,4706.7,0
1994-10-28,4706.7,4954.6,4706.7,4927.6,0
1994-10-31,4927.6,4962.1,4769.1,4797.9,0
1994-11-01,4744.9,4785.1,4622.5,4700.9,0
1994-11-03,4700.9,4700.9,4503.1,4508,0
1994-11-04,4508,4676.3,4493.6,4666.7,0
1994-11-07,4666.7,4864.7,4666.7,4808.8,0
1994-11-08,4808.8,4952.2,4778,4782.1,0
1994-11-09,4782.1,4891.7,4735.8,4885,0
1994-11-10,4885,5040.6,4885,4992.6,0
1994-11-11,4992.6,5064.1,4936.5,4952,0
1994-11-14,4952,4983.3,4887.3,4948.7,0
1994-11-16,4948.7,5035.9,4948.7,4989.6,0
1994-11-17,4989.6,5086.2,4848.6,4873.7,0
1994-11-18,4873.7,4890.5,4656.2,4712.5,0
1994-11-21,4713.2,4713.2,4462.6,4483.5,0
1994-11-22,4483.5,4503.8,4219.2,4494.8,0
1994-11-23,4494.8,4494.8,4317.7,4393,0
1994-11-24,4393,4573.4,4393,4573.4,0
1994-11-25,4573.4,4620,4389.7,4398.7,0
1994-11-28,4398.7,4440.5,4315.2,4398.8,0
1994-11-29,4398.8,4675.4,4398.8,4672,0
1994-11-30,4672,4840.6,4596.1,4656,0
1994-12-01,4656,4816.4,4637.1,4652.3,0
1994-12-02,4652.3,4659,4506.3,4525.4,0
1994-12-05,4525.4,4631.4,4408.1,4631.4,0
1994-12-06,4631.4,4672.9,4497.1,4573,0
1994-12-07,4573,4651.6,4551,4597.2,0
1994-12-08,4597.2,4777.5,4597.2,4768.7,0
1994-12-09,4768.7,4880.9,4704.2,4731.3,0
1994-12-12,4731.3,4864.4,4731.3,4813.2,0
1994-12-13,4813.2,4858.2,4760,4835.2,0
1994-12-14,4835.2,4980.2,4824.1,4976.9,0
1994-12-15,4976.9,5009.7,4814.2,4842.7,0
1994-12-16,4842.7,4917.9,4807.3,4917.7,0
1994-12-19,4917.7,5023.4,4906.1,4922.9,0
1994-12-20,4922.9,4992,4795.7,4799.1,0
1994-12-21,4799.1,4799.1,4467.5,4495.2,0
1994-12-22,4268.6,4273.2,3990.8,4221.2,0
1994-12-23,4221.2,4354.1,4207.9,4351.4,0
1994-12-26,4351.4,4476.9,4278.3,4278.3,0
1994-12-27,4278.3,4358.7,4035.7,4113.7,0
1994-12-28,4113.7,4244.8,4066.4,4195.3,0
1994-12-29,4195.3,4359.2,4195.3,4353.9,0
1995-01-02,4353.9,4397.6,4300.1,4301,0
1995-01-03,4369.9,4385.9,4093.7,4098,0
1995-01-04,4098,4098,3860.9,3967.9,0
1995-01-05,3967.9,4040.3,3944.5,4036.7,0
1995-01-06,4036.7,4105.7,3813,3827.4,0
1995-01-09,3827.4,3835.7,3570.4,3627.8,0
1995-01-10,3627.8,3691.9,3175.3,3270,0
1995-01-11,3270,3504.7,3108.6,3499.1,0
1995-01-12,3499.1,3840.7,3499.1,3840.6,0
1995-01-13,3840.6,4107.6,3785.4,4103.8,0
1995-01-16,4103.8,4103.8,3864.7,4056.4,0
1995-01-17,4056.4,4255.9,3984.7,4209.8,0
1995-01-18,4209.8,4220.7,4078.2,4078.5,0
1995-01-19,4078.5,4078.5,3776,3809.4,0
1995-01-20,3809.4,3870.6,3809.4,3862.3,0
1995-01-23,3862.3,3862.3,3679.8,3758.5,0
1995-01-24,3758.5,3863.7,3758.5,3840.3,0
1995-01-26,3840.3,3973,3840.3,3926.9,0
1995-01-27,3926.9,3951.2,3734.2,3784.3,0
1995-01-30,3784.3,3784.3,3580.7,3580.7,0
1995-01-31,3580.7,3913.5,3546.8,3885,0
1995-02-01,3885,4067.2,3885,3989.8,0
1995-02-02,3989.8,3989.8,3828.6,3897.9,0
1995-02-03,3897.9,3975,3837.2,3944.4,0
1995-02-06,3944.4,3987.1,3811.3,3829.8,0
1995-02-07,3829.8,3829.8,3637.4,3637.4,0
1995-02-08,3637.4,3706.5,3553.2,3556.3,0
1995-02-09,3556.3,3556.3,3284.5,3401.6,0
1995-02-10,3401.6,3401.6,3256.5,3307.7,0
1995-02-13,3307.7,3433,3288.2,3294.9,0
1995-02-14,3294.9,3294.9,3137.5,3192.2,0
1995-02-15,3192.2,3285,3061.1,3069.4,0
1995-02-16,3069.4,3069.4,2809.7,2863.8,0
1995-02-17,2863.8,3023.3,2863.8,3023.3,0
1995-02-20,3023.3,3053.8,2954.8,2961.6,0
1995-02-21,2961.6,2963,2782.2,2793.1,0
1995-02-22,2793.1,2883.3,2762,2872.4,0
1995-02-23,2872.4,3217.4,2872.4,3217.4,0
1995-02-24,3217.4,3345.8,3184.4,3270.9,0
1995-03-02,3270.9,3270.9,2970.2,2989.1,0
1995-03-03,2989.1,3018.1,2841.7,2988,0
1995-03-06,2988,3035.7,2856.5,2867.2,0
1995-03-07,2867.2,2956.4,2607.2,2615.7,0
1995-03-08,2615.7,2701.1,2351.3,2363.3,0
1995-03-09,2363.3,2448.7,2110,2138.3,0
1995-03-10,2138.3,2686.2,2138.3,2686.2,0
1995-03-13,2686.2,2787.9,2542.4,2670.9,0
1995-03-14,2670.9,3056.2,2670.9,3016.9,0
1995-03-15,3016.9,3082.8,2901.4,2939.4,0
1995-03-16,2939.4,3141.9,2915.2,3141.7,0
1995-03-17,3141.7,3164.7,2899.2,2981.1,0
1995-03-20,2981.1,3038.9,2844.1,2870.1,0
1995-03-21,2870.1,3034.6,2870.1,3006.1,0
1995-03-22,3006.1,3148.8,2944.4,3003.9,0
1995-03-23,3003.9,3145.6,2914.7,3145.6,0
1995-03-24,3145.6,3388,3145.6,3361.2,0
1995-03-27,3361.2,3494.9,3336.2,3372.3,0
1995-03-28,3372.3,3372.3,3237.5,3255.8,0
1995-03-29,3255.8,3309.5,3154,3198.2,0
1995-03-30,3198.2,3356,3116.7,3125.5,0
1995-03-31,3125.5,3125.5,2947,2979,0
1995-04-03,2979,2983.1,2867.1,2893.5,0
1995-04-04,2893.5,3125.1,2893.5,3125.1,0
1995-04-05,3125.1,3191.8,3072.8,3180.3,0
1995-04-06,3180.4,3302,3180.4,3254.6,0
1995-04-07,3254.6,3257.1,3159.7,3203,0
1995-04-10,3192.6,3192.6,3104.9,3114.1,0
1995-04-11,3114.1,3114.1,2944,3017.8,0
1995-04-12,3017.8,3030.9,2897.4,3020.8,0
1995-04-17,3020.8,3163.4,3013.6,3113.1,0
1995-04-18,3113.1,3197.7,3081.2,3193.9,0
1995-04-19,3193.9,3337.5,3181.7,3330.7,0
1995-04-20,3330.7,3402.4,3270.2,3384.3,0
1995-04-24,3384.3,3516.3,3377.1,3512.9,0
1995-04-25,3512.9,3776.9,3477.8,3699.1,0
1995-04-26,3699.1,3908.1,3699.1,3825.9,0
1995-04-27,3825.9,3913.1,3782.1,3851.1,0
1995-04-28,3851.1,3923.6,3787.2,3813.7,0
1995-05-02,3813.7,3879.3,3727,3861.5,0
1995-05-03,3861.5,4053.3,3861.5,3976,0
1995-05-04,3976,4063.6,3945.2,4043.9,0
1995-05-05,4043.9,4080.6,3986,4008.2,0
1995-05-08,4008.2,4008.2,3900.7,3914.2,0
1995-05-09,3914.2,4091.5,3914.2,4065.4,0
1995-05-10,4065.4,4151.1,4044.4,4050.4,0
1995-05-11,4050.4,4079,3927.9,3951.1,0
1995-05-12,3951.1,3998.3,3922.6,3998.3,0
1995-05-15,3998.3,4044.3,3882,3894,0
1995-05-16,3894,3895.5,3787,3835.1,0
1995-05-17,3835.1,3976.7,3835.1,3964.4,0
1995-05-18,3964.4,4038,3964.4,4008.1,0
1995-05-19,4008.1,4008.1,3888.3,3950,0
1995-05-22,3950,4042.5,3935.2,4033.7,0
1995-05-23,4033.7,4110.4,4027.9,4048.7,0
1995-05-24,4048.7,4146.3,4041.9,4099.6,0
1995-05-25,4099.6,4185.1,4015.2,4019,0
1995-05-26,4019,4019,3905,3905,0
1995-05-29,3905,3905,3797.3,3896.3,0
1995-05-30,3896.3,3911.6,3700.1,3706.8,0
1995-05-31,3706.8,3824.4,3688.9,3720.6,0
1995-06-01,3720.6,3783.6,3661.6,3773.6,0
1995-06-02,3773.6,3982.1,3773.6,3966.5,0
1995-06-05,3966.5,4067.3,3966.5,4062.8,0
1995-06-06,4062.8,4062.8,3900.5,3933.3,0
1995-06-07,3933.3,3935.3,3782.4,3808.2,0
1995-06-08,3808.2,3879.8,3726.4,3818.5,0
1995-06-09,3818.5,3819.1,3637.2,3670.7,0
1995-06-12,3670.7,3714.8,3589.8,3704.8,0
1995-06-13,3704.8,3790.5,3673,3789.3,0
1995-06-14,3789.3,3789.3,3649,3665,0
1995-06-16,3665,3730.2,3635.2,3717.9,0
1995-06-19,3717.9,3764.7,3673.7,3696.1,0
1995-06-20,3696.1,3697.6,3562.6,3576.9,0
1995-06-21,3576.9,3638.7,3517.6,3631.6,0
1995-06-22,3631.6,3658.7,3575.2,3598.8,0
1995-06-23,3598.8,3671.8,3545,3585.6,0
1995-06-26,3585.6,3586.8,3516,3537,0
1995-06-27,3537,3693,3537,3661.3,0
1995-06-28,3661.3,3693,3537,3661.3,0
1995-06-29,3715.4,3715.4,3664.1,3678,0
1995-06-30,3678,3710,3601.4,3603.4,0
1995-07-03,3603.4,3629.2,3574.4,3594.4,0
1995-07-04,3594.4,3641.1,3585.5,3633.6,0
1995-07-05,3633.6,3732.3,3588.9,3700.3,0
1995-07-06,3700.3,3821,3700.3,3821,0
1995-07-07,3821,3968.7,3819.5,3961.7,0
1995-07-10,3961.7,4013.3,3941.7,3958.4,0
1995-07-11,3958.4,3963.1,3878.1,3889.2,0
1995-07-12,3889.2,4026.7,3861.6,4026.5,0
1995-07-13,4026.5,4079.5,3989.8,4007.5,0
1995-07-14,4007.5,4027.5,3935.1,4026.8,0
1995-07-17,4026.8,4051.2,3963.2,4016.1,0
1995-07-18,4016.1,4017.5,3903.6,3919.2,0
1995-07-19,3919.2,3933.7,3818.8,3829.4,0
1995-07-20,3829.4,3943.2,3829.4,3939,0
1995-07-21,3939,3950.8,3858.5,3862.4,0
1995-07-24,3862.4,3903.2,3852,3899.7,0
1995-07-25,3899.7,3945.3,3887.1,3917.9,0
1995-07-26,3917.9,3921,3857.9,3878.8,0
1995-07-27,3878.8,3923.8,3815.7,3912.9,0
1995-07-28,3912.9,3952.1,3874.6,3888.4,0
1995-07-31,3888.4,3888.4,3846.2,3877.5,0
1995-08-01,3877.5,3893.3,3817.7,3870.8,0
1995-08-02,3870.8,3971,3870.8,3918.5,0
1995-08-03,3918.5,4025.5,3878,4025.5,0
1995-08-04,4025.5,4200.6,4025.5,4200.4,0
1995-08-07,4200.4,4393.9,4194.4,4393.9,0
1995-08-08,4393.9,4393.9,4248.2,4310.8,0
1995-08-09,4310.8,4364.2,4251.4,4279.8,0
1995-08-10,4279.8,4337,4252.6,4337,0
1995-08-11,4337,4337,4147.7,4193,0
1995-08-14,4193,4193,4043,4081.2,0
1995-08-15,4081.2,4235.8,4079.1,4156.4,0
1995-08-16,4156.4,4236.5,4077.1,4223.3,0
1995-08-17,4223.3,4298.1,4206.2,4229.2,0
1995-08-18,4229.2,4276.7,4213.4,4235.4,0
1995-08-21,4235.4,4303.9,4231,4299,0
1995-08-22,4299,4353.4,4262,4305.6,0
1995-08-23,4305.6,4489.4,4305.6,4471.2,0
1995-08-24,4471.2,4538.5,4417.2,4445,0
1995-08-25,4445,4488.6,4408.4,4459.2,0
1995-08-28,4459.2,4554.6,4459.2,4515,0
1995-08-29,4515,4515,4358.8,4367.8,0
1995-08-30,4367.8,4367.8,4185.7,4236.1,0
1995-08-31,4236.1,4343.3,4215,4310.5,0
1995-09-01,4310.5,4455.1,4310.5,4450,0
1995-09-04,4450,4520.2,4445,4520.2,0
1995-09-05,4520.2,4565.3,4493,4563.1,0
1995-09-06,4563.1,4582.5,4527.8,4550,0
1995-09-08,4550,4568.1,4529.5,4531.6,0
1995-09-11,4531.6,4638.6,4517.2,4638.6,0
1995-09-12,4638.6,4730.8,4638.6,4703.7,0
1995-09-13,4703.7,4829,4659.9,4737.4,0
1995-09-14,4737.4,4870.1,4733.6,4810.5,0
1995-09-15,4810.5,4849,4770.9,4801.8,0
1995-09-18,4801.8,4883.2,4801.8,4851.4,0
1995-09-19,4851.4,4885.1,4812.2,4861.2,0
1995-09-20,4861.2,4882.2,4767.4,4776.6,0
1995-09-21,4776.6,4783.3,4676.2,4693.6,0
1995-09-22,4693.6,4693.6,4607.5,4673.8,0
1995-09-25,4673.8,4673.8,4568.5,4579.1,0
1995-09-26,4579.1,4637.1,4530.3,4544,0
1995-09-27,4544,4576.1,4483.5,4548,0
1995-09-28,4548,4616,4548,4566.7,0
1995-09-29,4556.7,4673.7,4556.5,4670.1,0
1995-10-02,4670.1,4684.9,4538,4538,0
1995-10-03,4538,4555.5,4424.4,4504.2,0
1995-10-04,4504.2,4506.6,4411.6,4426.3,0
1995-10-05,4426.3,4521,4424,4498.7,0
1995-10-06,4498.7,4545.1,4485.8,4514.6,0
1995-10-09,4514.6,4515.1,4436.4,4456.7,0
1995-10-10,4456.7,4456.7,4345.4,4409.5,0
1995-10-11,4409.5,4501.7,4409.5,4500.7,0
1995-10-13,4500.7,4537.5,4495.8,4513.6,0
1995-10-16,4513.6,4551.7,4483.9,4549.6,0
1995-10-17,4549.6,4621,4549.6,4621,0
1995-10-18,4621,4631.7,4582.2,4601.7,0
1995-10-19,4601.7,4601.7,4571.5,4585,0
1995-10-20,4585,4672.5,4585,4668.8,0
1995-10-23,4668.8,4668.8,4563,4563.9,0
1995-10-24,4563.9,4573.4,4477.3,4528.2,0
1995-10-25,4528.2,4558.8,4343.5,4343.8,0
1995-10-26,4343.8,4343.8,4059.3,4060.3,0
1995-10-27,4060.3,4177.5,3922.7,4140.6,0
1995-10-30,4140.6,4174,4053.6,4069.1,0
1995-10-31,4069.1,4140.5,4066.4,4128.4,0
1995-11-01,4128.4,4170.2,4072.8,4099.8,0
1995-11-03,4099.8,4180.3,4097.8,4158.8,0
1995-11-06,4158.8,4168.5,4081.9,4094.3,0
1995-11-07,4089.6,4114.8,4002.9,4111.2,0
1995-11-08,4111.2,4172.8,4050.9,4117.1,0
1995-11-09,4117.1,4158,4072,4112.9,0
1995-11-10,4112.9,4126.4,3930.6,3958,0
1995-11-13,3953.3,3953.3,3760.5,3787,0
1995-11-14,3787,3842.8,3713.7,3797.3,0
1995-11-15,3787,3842.8,3713.7,3797.3,0
1995-11-16,3799.7,4003.6,3799.7,4003.6,0
1995-11-17,4003.6,4106.2,3996.2,4063.6,0
1995-11-20,4063.6,4063.6,3903.3,3966.1,0
1995-11-21,3966.1,4059.5,3897.2,4059.5,0
1995-11-22,4059.5,4157.8,4033.3,4105.8,0
1995-11-23,4105.8,4197.8,4051.4,4191,0
1995-11-24,4191,4209.1,4070.7,4081.6,0
1995-11-27,4081.6,4128.5,3982.7,4105.2,0
1995-11-28,4105.2,4170.1,4043.5,4049.8,0
1995-11-29,4049.8,4182.5,4047.5,4182.5,0
1995-11-30,4184.8,4390.7,4184.8,4378.6,0
1995-12-01,4378.6,4388.2,4249,4346,0
1995-12-04,4346,4390.1,4296.3,4334.2,0
1995-12-05,4334.2,4346.5,4263.6,4281.1,0
1995-12-06,4281.1,4392.8,4277.8,4303.6,0
1995-12-07,4303.6,4351.4,4277.9,4318.8,0
1995-12-08,4318.8,4356.3,4292.5,4299.3,0
1995-12-11,4299.3,4310.1,4267.3,4306.3,0
1995-12-12,4306.3,4376.5,4305.3,4365.6,0
1995-12-13,4365.6,4392.3,4350.1,4369.8,0
1995-12-14,4369.8,4370.7,4135.7,4183.3,0
1995-12-15,4183.3,4216.8,4110.1,4158.7,0
1995-12-18,4151.6,4151.6,4015.4,4056,0
1995-12-19,4056,4073.5,3957.6,4035,0
1995-12-20,4036.1,4205.7,4036.1,4205.7,0
1995-12-21,4205.7,4260.5,4190.4,4252,0
1995-12-22,4254.4,4373.2,4254.4,4343.2,0
1995-12-26,4382.7,4382.7,4345.6,4364,0
1995-12-27,4364,4397.3,4336.3,4346.3,0
1995-12-28,4346.3,4347.5,4272.3,4299,0
1996-01-02,4299,4393.4,4299,4390.1,0
1996-01-03,4392.6,4685.6,4392.6,4681.5,0
1996-01-04,4681.5,4746.3,4651.1,4684.1,0
1996-01-05,4684.1,4711.1,4582.4,4694.3,0
1996-01-08,4796.8,4796.8,4695.1,4741,0
1996-01-09,4740.4,4740.4,4620.7,4653.9,0
1996-01-10,4653.9,4676.9,4562.4,4622.2,0
1996-01-11,4622.2,4749.2,4619.3,4748.7,0
1996-01-12,4748.7,4852.9,4748,4846.6,0
1996-01-15,4846.6,4896.8,4810.8,4895.4,0
1996-01-16,4895.4,4964.1,4832.3,4846.8,0
1996-01-17,4846.8,4860.5,4793.1,4836.2,0
1996-01-18,4836.2,4838.7,4753.4,4833.9,0
1996-01-19,4833.9,4912.8,4803.2,4909,0
1996-01-22,4909,4922.1,4838,4893.8,0
1996-01-23,4985.5,4985.5,4896.7,4985.2,0
1996-01-24,4985.5,5020,4920.2,4945.2,0
1996-01-26,4939.5,4939.5,4831.9,4907.7,0
1996-01-29,4907.7,4947.5,4875,4934.8,0
1996-01-30,4934.8,5147.9,4934.8,5133.5,0
1996-01-31,5133.5,5171.6,5083.7,5151.5,0
1996-02-01,5151.5,5292.1,5098.3,5269.4,0
1996-02-02,5269.4,5410.9,5256.9,5410.9,0
1996-02-05,5410.9,5410.9,5293,5332.9,0
1996-02-06,5332.9,5379.8,5296.3,5354.1,0
1996-02-07,5354.1,5362,5279.7,5283,0
1996-02-08,5283,5324,5193.1,5322.6,0
1996-02-09,5322.6,5352,5271,5305.4,0
1996-02-12,5305.4,5343.5,5248.9,5339,0
1996-02-13,5339,5398.1,5315.1,5385.6,0
1996-02-14,5385.6,5385.6,5273.9,5330.8,0
1996-02-15,5330.8,5330.8,5256.4,5273.7,0
1996-02-16,5273.7,5280.4,5149.8,5173,0
1996-02-22,5173,5240.2,5117.1,5237.7,0
1996-02-23,5237.7,5358.1,5237.7,5267.4,0
1996-02-26,5267.4,5287.7,5230.6,5245.2,0
1996-02-27,5245.2,5245.4,5176.8,5193,0
1996-02-28,5193,5231.2,5168.4,5199.3,0
1996-02-29,5199.3,5199.3,4939.6,4957.7,0
1996-03-01,4957.7,5120.8,4957.7,5083.4,0
1996-03-04,5083.4,5153.8,5081.4,5152.7,0
1996-03-05,5152.7,5224.4,5087.4,5198,0
1996-03-06,5198,5198,4969.5,4975.3,0
1996-03-07,4975.3,4975.3,4658.6,4756,0
1996-03-08,4756,4835.9,4643.2,4721.9,0
1996-03-11,4721.9,4771.8,4595.6,4771.8,0
1996-03-12,4771.8,4805.3,4710,4739.4,0
1996-03-13,4739.4,4848.4,4739.4,4805.6,0
1996-03-14,4805.6,4870.3,4778.7,4841.3,0
1996-03-15,4841.3,4853.9,4776.6,4852.5,0
1996-03-18,4852.5,4923.2,4849.5,4887,0
1996-03-19,4887,4920.1,4838.8,4851.5,0
1996-03-20,4851.5,4871.9,4745.8,4868.4,0
1996-03-21,4868.4,5002.6,4868.4,4979.7,0
1996-03-22,4979.7,5062.1,4979.7,5051.2,0
1996-03-25,5051.2,5112.4,5031.6,5031.6,0
1996-03-26,5031.6,5047.4,4928,4981.7,0
1996-03-27,4981.7,5043.1,4936.3,5039.6,0
1996-03-28,5039.6,5039.6,4942.7,4980.5,0
1996-03-29,4980.5,5014.9,4923.3,4954.9,0
1996-04-01,4954.9,5022.4,4951.8,5009.3,0
1996-04-02,5009.3,5032.3,4972.4,4985.6,0
1996-04-03,4985.6,4987.3,4913.6,4977.6,0
1996-04-08,4977.6,4977.6,4831.2,4853.7,0
1996-04-09,4853.7,4894.3,4834.5,4866.5,0
1996-04-10,4866.5,4926.9,4860.8,4889.6,0
1996-04-11,4889.6,4909.7,4842.3,4885.2,0
1996-04-12,4885.2,5015.7,4885.2,5015.6,0
1996-04-15,5015.6,5023.1,4967.3,5022.4,0
1996-04-16,5022.4,5025.6,4974.6,4989.3,0
1996-04-17,4989.3,5015.5,4963.4,5003.9,0
1996-04-18,5003.9,5012.7,4954.1,5002,0
1996-04-19,5002,5080.9,4994.9,5075.6,0
1996-04-22,5075.6,5136.9,5070.1,5079.7,0
1996-04-23,5079.7,5079.7,5032.4,5061.9,0
1996-04-24,5061.9,5090.6,5038,5047,0
1996-04-25,5047,5121.9,5047,5121.9,0
1996-04-26,5121.9,5161.2,5120.8,5142.6,0
1996-04-29,5142.6,5149.3,5097.5,5149.3,0
1996-04-30,5149.3,5175.2,5134.1,5164.1,0
1996-05-02,5164.1,5191.5,5130.5,5146,0
1996-05-03,5146,5170.2,5098.7,5101.5,0
1996-05-06,5101.5,5154,5097.3,5153,0
1996-05-07,5153,5284.6,5139.4,5284.2,0
1996-05-08,5284.2,5363.8,5268.8,5360.5,0
1996-05-09,5360.5,5406.9,5336.7,5388.5,0
1996-05-10,5388.5,5411.6,5338,5345.5,0
1996-05-13,5345.5,5483.8,5345.5,5480.2,0
1996-05-14,5480.2,5508.3,5413.5,5428.1,0
1996-05-15,5428.1,5499.7,5422.2,5442.5,0
1996-05-16,5442.5,5495,5379.4,5475.6,0
1996-05-17,5475.6,5573.3,5475.6,5560.4,0
1996-05-20,5560.4,5661.9,5532.4,5655.7,0
1996-05-21,5655.7,5675.7,5589.5,5602,0
1996-05-22,5602,5683.8,5551.1,5681.5,0
1996-05-23,5681.5,5681.5,5519.1,5530.9,0
1996-05-24,5530.9,5602.9,5530.9,5600.7,0
1996-05-27,5600.7,5632.5,5584.8,5628,0
1996-05-28,5628,5721.8,5628,5710.8,0
1996-05-29,5710.8,5713,5622.1,5625.7,0
1996-05-30,5625.7,5689.8,5610.5,5687.8,0
1996-05-31,5687.8,5764.2,5662.4,5728,0
1996-06-03,5728,5728,5623.4,5635.1,0
1996-06-04,5635.1,5696,5579.9,5599.4,0
1996-06-05,5599.4,5616.7,5543.8,5567.9,0
1996-06-07,5567.9,5567.9,5496.2,5530.2,0
1996-06-10,5530.2,5575.6,5434.5,5457.2,0
1996-06-11,5457.2,5477.9,5400.2,5413.4,0
1996-06-12,5413.4,5536.4,5397.8,5532.5,0
1996-06-13,5532.5,5532.5,5443.9,5503.8,0
1996-06-14,5503.8,5634.9,5483.3,5634.9,0
1996-06-17,5634.9,5807.9,5634.9,5804.9,0
1996-06-18,5804.9,5873.2,5799,5834.6,0
1996-06-19,5834.6,5864.3,5792.4,5817.1,0
1996-06-20,5817.1,5824.5,5780.4,5823,0
1996-06-21,5823,6065.8,5820.8,6053.1,0
1996-06-24,6053.1,6215.7,6053.1,6201.8,0
1996-06-25,6201.8,6204.8,6077.3,6082.4,0
1996-06-26,6082.4,6278.9,6074.6,6227.2,0
1996-06-27,6227.2,6278.9,6074.6,6227.2,0
1996-06-28,6227.2,6227.2,6020.2,6043.9,0
1996-07-01,6043.9,6173.5,6043.6,6156.2,0
1996-07-02,6156.2,6288.9,6156.2,6245.5,0
1996-07-03,6245.5,6373.3,6245.5,6355.9,0
1996-07-04,6355.9,6473.2,6310.7,6432.1,0
1996-07-05,6432.1,6432.1,6274,6286.5,0
1996-07-08,6286.5,6381.9,6243.8,6338.8,0
1996-07-09,6338.8,6526.3,6338.7,6488,0
1996-07-10,6488,6544,6380.4,6444.7,0
1996-07-11,6444.7,6520.5,6384.6,6508.5,0
1996-07-12,6508.5,6713.2,6505.6,6652.2,0
1996-07-15,6652.2,6675.9,6428.6,6432.9,0
1996-07-16,6432.9,6485.5,6055.1,6293.4,0
1996-07-17,6293.4,6444.6,6201.4,6214.7,0
1996-07-18,6214.7,6313.4,6155.1,6188.8,0
1996-07-19,6188.8,6429.9,6188.8,6411.7,0
1996-07-22,6411.7,6445.1,6275.1,6299.1,0
1996-07-23,6299.1,6331.1,6216.8,6222.6,0
1996-07-24,6222.6,6222.6,6038,6051,0
1996-07-25,6051,6112.4,5898.2,6096.3,0
1996-07-26,6096.3,6162.3,5968.1,5968.5,0
1996-07-29,5968.5,6007.7,5889,5909.4,0
1996-07-30,5909.4,6149.4,5879.4,6143.3,0
1996-07-31,6143.3,6271.9,6086.1,6123.3,0
1996-08-01,6123.3,6308.3,6123.3,6277.3,0
1996-08-02,6277.3,6400.8,6277.3,6363.6,0
1996-08-05,6363.6,6365.6,6228,6244.1,0
1996-08-06,6244.1,6244.1,6092,6130.8,0
1996-08-07,6130.8,6190.8,6099,6165.3,0
1996-08-08,6165.3,6261,6135.5,6257.3,0
1996-08-09,6257.3,6337.5,6197.3,6222.8,0
1996-08-12,6222.8,6315,6158.1,6304.2,0
1996-08-13,6304.2,6335.2,6179.3,6227.7,0
1996-08-14,6227.7,6289.1,6188.1,6227.1,0
1996-08-15,6227.1,6374.3,6227.1,6348.4,0
1996-08-16,6348.4,6395.1,6330.8,6352.9,0
1996-08-19,6352.9,6356,6265.5,6292.1,0
1996-08-20,6292.1,6337.8,6270.8,6337.1,0
1996-08-21,6337.1,6380.6,6284.2,6314.8,0
1996-08-22,6314.8,6327.5,6237.3,6248.9,0
1996-08-23,6248.9,6249,6141.3,6202.7,0
1996-08-26,6202.7,6214.4,6016,6028.1,0
1996-08-27,6028.1,6126.2,6028.1,6126.1,0
1996-08-28,6126.1,6303.3,6126.1,6294.8,0
1996-08-29,6294.8,6354.7,6237.9,6270,0
1996-08-30,6270,6290.1,6169.7,6259.4,0
1996-09-02,6259.4,6269.1,6219.5,6232.5,0
1996-09-03,6232.5,6284,6132.3,6270,0
1996-09-04,6270,6279.9,6237.4,6276.9,0
1996-09-05,6276.9,6295.1,6233,6254,0
1996-09-06,6254,6353.4,6254,6334.6,0
1996-09-09,6334.6,6386.9,6330.9,6382.8,0
1996-09-10,6382.8,6416.8,6378.7,6415.8,0
1996-09-11,6415.8,6426.9,6345.2,6358.1,0
1996-09-12,6358.1,6414.3,6358.1,6391,0
1996-09-13,6391,6497.1,6391,6464.3,0
1996-09-16,6464.3,6539.3,6464.3,6534.3,0
1996-09-17,6534.3,6557.7,6482.2,6512.4,0
1996-09-18,6512.4,6512.4,6457.7,6489.6,0
1996-09-19,6489.6,6562.3,6468.2,6560.2,0
1996-09-20,6560.2,6631.5,6560.2,6588.3,0
1996-09-23,6588.3,6588.9,6514,6551.7,0
1996-09-24,6551.7,6621.3,6542,6557,0
1996-09-25,6557,6573.1,6499.2,6513.9,0
1996-09-26,6513.9,6545.1,6502.2,6535.9,0
1996-09-27,6535.9,6544.7,6453.4,6458.9,0
1996-09-30,6458.9,6476.6,6422.5,6446.9,0
1996-10-01,6446.9,6525.8,6431.4,6521.8,0
1996-10-02,6521.8,6612,6521.8,6605.8,0
1996-10-04,6605.8,6659.3,6591.9,6626.9,0
1996-10-07,6626.9,6627.3,6575.3,6612.7,0
1996-10-08,6612.7,6659.4,6609.5,6651.6,0
1996-10-09,6651.6,6669.8,6592.5,6631.1,0
1996-10-10,6631.1,6634.7,6592.5,6626.7,0
1996-10-11,6626.7,6678.2,6596.6,6608.7,0
1996-10-14,6608.7,6631.3,6578.9,6631.3,0
1996-10-15,6631.3,6747,6631.3,6744.9,0
1996-10-16,6744.9,6775.9,6670.8,6733.5,0
1996-10-17,6733.5,6786.4,6714.5,6766,0
1996-10-18,6766,6816.1,6742.7,6798.1,0
1996-10-21,6798.1,6851.5,6761.7,6798.9,0
1996-10-22,6798.9,6798.9,6659.9,6675.6,0
1996-10-23,6675.6,6675.6,6543,6648.6,0
1996-10-24,6648.6,6648.6,6562.6,6588.8,0
1996-10-25,6588.8,6595,6492.6,6503.4,0
1996-10-28,6503.4,6544.7,6401.1,6401.1,0
1996-10-29,6401.1,6556.9,6316.9,6549.8,0
1996-10-30,6549.8,6591.1,6486.6,6543.2,0
1996-10-31,6543.2,6548.2,6477,6533.2,0
1996-11-01,6533.2,6670.1,6532.8,6641.2,0
1996-11-04,6641.2,6690.7,6614.3,6658.5,0
1996-11-05,6658.5,6756.4,6658.5,6697.6,0
1996-11-06,6697.6,6757.8,6682.9,6704.6,0
1996-11-07,6704.6,6704.6,6636.3,6666.7,0
1996-11-08,6666.7,6682.6,6558.8,6559.6,0
1996-11-11,6559.6,6595.5,6552.8,6582.9,0
1996-11-12,6582.9,6624.3,6512.2,6523.3,0
1996-11-13,6523.3,6571.8,6481.7,6571,0
1996-11-14,6571,6595.4,6508.9,6523,0
1996-11-18,6523,6559,6478.9,6556.3,0
1996-11-19,6556.3,6571.6,6517,6557,0
1996-11-20,6557,6561,6514.2,6541.3,0
1996-11-21,6541.3,6633.1,6541.3,6625.9,0
1996-11-22,6625.9,6692.2,6625.9,6645.3,0
1996-11-25,6645.3,6689.6,6637.2,6649.2,0
1996-11-26,6649.2,6676.3,6617.6,6631.5,0
1996-11-27,6631.5,6635.1,6562.4,6591.9,0
1996-11-28,6591.9,6646.4,6573.6,6644.9,0
1996-11-29,6644.9,6691.7,6639.3,6666.1,0
1996-12-02,6666.1,6739.3,6656.3,6735.6,0
1996-12-03,6735.6,6854.8,6735.6,6836.8,0
1996-12-04,6836.8,6879.1,6785.4,6797.6,0
1996-12-05,6797.6,6964.4,6791.6,6947.1,0
1996-12-06,6947.1,6947.1,6737.6,6872.9,0
1996-12-09,6872.9,6912.8,6819.5,6836.4,0
1996-12-10,6836.4,6868.5,6816.5,6855.9,0
1996-12-11,6855.9,6855.9,6658.9,6677.8,0
1996-12-12,6677.8,6740.9,6628.4,6657.5,0
1996-12-13,6657.5,6691.4,6613.5,6680.2,0
1996-12-16,6680.2,6686.4,6612.4,6654.4,0
1996-12-17,6654.4,6794.4,6599.1,6784.6,0
1996-12-18,6784.6,6915.7,6445.1,6910.4,0
1996-12-19,6910.4,6965.5,6872.7,6891.6,0
1996-12-20,6891.6,6942.2,6891.6,6942.2,0
1996-12-23,6942.2,6942.2,6887.5,6912.6,0
1996-12-26,6912.6,6963.7,6868.4,6957.8,0
1996-12-27,6957.8,7010.3,6957.8,7006.9,0
1996-12-30,7006.9,7052.5,7006.9,7039.9,0
1997-01-02,7039.9,7040,6955.4,6955.5,0
1997-01-03,6955.5,7008.7,6952.5,6997.8,0
1997-01-06,6997.8,7171.7,6993.6,7159.5,0
1997-01-07,7159.5,7171.7,6993.6,7159.5,0
1997-01-08,7159.5,7463.4,7159.5,7427,0
1997-01-09,7427,7490.1,7325.4,7454.2,0
1997-01-10,7454.2,7493.4,7348.4,7478.3,0
1997-01-13,7478.3,7478.3,7360.3,7411.8,0
1997-01-14,7411.8,7631.9,7411.8,7621.1,0
1997-01-15,7621.1,7671.4,7557,7667.6,0
1997-01-16,7667.6,7742.5,7632.9,7655.8,0
1997-01-17,7655.8,7827.3,7642.7,7816.3,0
1997-01-20,7816.3,7836.2,7734.7,7835.4,0
1997-01-21,7835.4,7923,7752.3,7904.9,0
1997-01-22,7904.9,7931.6,7788.2,7817.5,0
1997-01-23,7817.5,7894.3,7776.4,7890.7,0
1997-01-24,7890.7,7890.7,7740.1,7759.8,0
1997-01-27,7759.8,7832.7,7744,7759.1,0
1997-01-28,7759.1,7871.3,7755.2,7849.8,0
1997-01-29,7849.8,7852.1,7722.8,7736.9,0
1997-01-30,7736.9,7802.1,7720.4,7788.8,0
1997-01-31,7788.8,7991.8,7785.7,7964.7,0
1997-02-03,7964.7,8104.1,7963.3,8095.9,0
1997-02-04,8095.9,8125.2,8051.6,8102.3,0
1997-02-05,8102.3,8232.4,8102.3,8171.2,0
1997-02-06,8171.2,8172,8104.9,8147.9,0
1997-02-07,8147.9,8172,8104.9,8147.9,0
1997-02-11,8147.9,8147.9,8051.6,8102.3,0
1997-02-12,8102.3,8679,8102.3,8670.6,0
1997-02-13,8670.6,8931.5,8496.8,8764.9,0
1997-02-14,8764.9,8908.7,8645.2,8700,0
1997-02-17,8700,8824,8636.6,8816.1,0
1997-02-18,8816.1,8951.8,8738.9,8950.2,0
1997-02-19,8950.2,9062.9,8748.8,8771.3,0
1997-02-20,8771.3,8808,8635.1,8701.8,0
1997-02-21,8701.8,8743.9,8652.5,8719.5,0
1997-02-24,8719.5,8964.9,8645.3,8959.3,0
1997-02-25,8959.3,9181.1,8959.3,9149.1,0
1997-02-26,9149.1,9150.4,8810.2,8927.9,0
1997-02-27,8927.9,8982.7,8721.7,8776.8,0
1997-02-28,8776.8,8828.7,8685.4,8828.7,0
1997-03-03,8828.7,8982,8707,8978,0
1997-03-04,8978,9157,8930,8961,0
1997-03-05,8961,9096,8926,9074,0
1997-03-06,9074,9189,9069,9126,0
1997-03-07,9126,9224,9063,9181,0
1997-03-10,9181,9423,9180,9419,0
1997-03-11,9419,9568,9346,9565,0
1997-03-12,9565,9565,9291,9317,0
1997-03-13,9317,9352,9235,9314,0
1997-03-14,9314,9507,9314,9499,0
1997-03-17,9499,9507,9315,9499,0
1997-03-18,9499,9499,9153,9172,0
1997-03-19,9172,9185,9043,9088,0
1997-03-20,9088,9337,9088,9303,0
1997-03-21,9303,9430,9279,9302,0
1997-03-24,9302,9332,9190,9328,0
1997-03-25,9328,9472,9326,9380,0
1997-03-26,9380,9382,9244,9272,0
1997-03-31,9272,9272,9020,9044,0
1997-04-01,9044,9140,8982,9138,0
1997-04-02,9138,9254,9121,9237,0
1997-04-03,9237,9364,9221,9302,0
1997-04-04,9302,9705,9302,9705,0
1997-04-07,9705,9937,9705,9837,0
1997-04-08,9837,9884,9702,9738,0
1997-04-09,9738,9914,9738,9819,0
1997-04-10,9819,9906,9728,9733,0
1997-04-11,9733,9733,9502,9518,0
1997-04-14,9518,9538,9418,9456,0
1997-04-15,9456,9610,9456,9490,0
1997-04-16,9490,9576,9449,9566,0
1997-04-17,9566,9566,9399,9419,0
1997-04-18,9419,9452,9360,9422,0
1997-04-22,9422,9480,9419,9474,0
1997-04-23,9474,9636,9466,9634,0
1997-04-24,9634,9747,9633,9709,0
1997-04-25,9709,9756,9670,9732,0
1997-04-28,9732,9787,9702,9762,0
1997-04-29,9762,9859,9762,9858,0
1997-04-30,9858,10000,9847,9982,0
1997-05-02,9982,10116,9982,10074,0
1997-05-05,10074,10099,9994,9994,0
1997-05-06,9994,10264,9994,10219,0
1997-05-07,10219,10236,10118,10180,0
1997-05-08,10180,10503,10155,10437,0
1997-05-09,10437,10596,10437,10492,0
1997-05-12,10492,10699,10492,10681,0
1997-05-13,10681,10725,10577,10648,0
1997-05-14,10648,10650,10188,10283,0
1997-05-15,10283,10560,10256,10354,0
1997-05-16,10354,10511,10354,10499,0
1997-05-19,10499,10556,10471,10506,0
1997-05-20,10506,10641,10374,10641,0
1997-05-21,10641,10836,10641,10715,0
1997-05-22,10715,10863,10686,10745,0
1997-05-23,10745,10808,10717,10764,0
1997-05-26,10764,10961,10754,10961,0
1997-05-27,10961,11134,10923,11133,0
1997-05-28,11133,11330,11072,11301,0
1997-05-30,11301,11458,11150,11345,0
1997-06-02,11345,11398,11326,11361,0
1997-06-03,11361,11414,11058,11110,0
1997-06-04,11110,11181,11010,11030,0
1997-06-05,11030,11141,10988,11106,0
1997-06-06,11106,11338,11106,11334,0
1997-06-09,11334,11510,11333,11396,0
1997-06-10,11396,11492,11319,11429,0
1997-06-11,11429,11490,11360,11490,0
1997-06-12,11490,11876,11490,11852,0
1997-06-13,11852,11975,11752,11828,0
1997-06-16,11828,11954,11760,11954,0
1997-06-17,11954,12218,11944,12119,0
1997-06-18,12119,12229,12020,12206,0
1997-06-19,12206,12424,12181,12205,0
1997-06-20,12205,12218,12024,12121,0
1997-06-23,12121,12323,12109,12239,0
1997-06-24,12239,12673,12239,12587,0
1997-06-25,12587,13056,12587,13053,0
1997-06-26,13053,13223,12831,12874,0
1997-06-27,12874,12920,12662,12758,0
1997-06-30,12758,12773,12501,12568,0
1997-07-01,12568,13013,12556,13002,0
1997-07-02,13002,13271,12992,13260,0
1997-07-03,13260,13414,13137,13285,0
1997-07-04,13285,13500,13242,13494,0
1997-07-07,13494,13597,13412,13502,0
1997-07-08,13502,13617,13240,13617,0
1997-07-10,13617,14005,13567,13609,0
1997-07-11,13609,13609,13114,13153,0
1997-07-14,13153,13424,12453,12698,0
1997-07-15,12698,12701,11504,11617,0
1997-07-16,11617,12646,11617,12640,0
1997-07-17,12640,12787,11655,11728,0
1997-07-18,11728,11740,10765,11182,0
1997-07-21,11182,11318,10967,11292,0
1997-07-22,11292,12253,11292,12235,0
1997-07-23,12235,12705,11759,12427,0
1997-07-24,12427,12642,12326,12544,0
1997-07-25,12544,12573,12400,12523,0
1997-07-28,12523,13061,12523,12938,0
1997-07-29,12938,13188,12860,13044,0
1997-07-30,13044,13239,12937,13019,0
1997-07-31,13019,13046,12775,12872,0
1997-08-01,12872,12872,12178,12259,0
1997-08-04,12259,12259,11868,12017,0
1997-08-05,12017,12224,11887,11909,0
1997-08-06,11909,12544,11864,12523,0
1997-08-07,12523,12620,12268,12323,0
1997-08-08,12323,12324,12018,12129,0
1997-08-11,12129,12239,11845,11949,0
1997-08-12,11949,12150,11798,11810,0
1997-08-13,11810,12045,11696,11851,0
1997-08-14,11851,12097,11811,11905,0
1997-08-15,11905,11905,11316,11335,0
1997-08-18,11335,11370,10945,11338,0
1997-08-19,11338,11481,11160,11211,0
1997-08-20,11211,11211,10764,10849,0
1997-08-21,10849,11207,10849,11180,0
1997-08-22,11180,11180,10920,11158,0
1997-08-25,11158,11422,11155,11422,0
1997-08-26,11422,11651,11323,11626,0
1997-08-27,11626,11802,11589,11719,0
1997-08-28,11719,11721,11260,11267,0
1997-08-29,11267,11267,10518,10609,0
1997-09-01,10609,10643,9921,10109,0
1997-09-02,10109,11065,10109,11063,0
1997-09-03,11063,11353,10949,11119,0
1997-09-04,11119,11456,11011,11431,0
1997-09-05,11465,11928,11465,11838,0
1997-09-08,12020,12020,11666,11685,0
1997-09-09,11572,11822,11572,11735,0
1997-09-10,11773,11773,11297,11361,0
1997-09-11,11362,11362,10809,11094,0
1997-09-12,11377,11377,10918,11292,0
1997-09-15,11320,11320,10851,10865,0
1997-09-16,10791,11271,10791,11204,0
1997-09-17,11152,11553,11152,11524,0
1997-09-18,11457,11782,11457,11714,0
1997-09-19,11830,11830,11570,11650,0
1997-09-22,11880,11880,11650,11712,0
1997-09-23,11698,11698,11405,11516,0
1997-09-24,11647,11647,11463,11482,0
1997-09-25,11476,11476,11309,11385,0
1997-09-26,11385,11558,11385,11534,0
1997-09-29,11534,11614,11485,11614,0
1997-09-30,11840,11840,11619,11797,0
1997-10-01,11799,12183,11799,12173,0
1997-10-02,12173,12471,12173,12397,0
1997-10-03,12814,12814,12281,12541,0
1997-10-06,12770,12770,12575,12688,0
1997-10-07,12737,12737,12458,12481,0
1997-10-08,12530,12530,12270,12433,0
1997-10-09,12325,12725,12325,12684,0
1997-10-10,12609,12778,12609,12737,0
1997-10-13,12817,12817,12615,12698,0
1997-10-14,12911,12911,12635,12895,0
1997-10-15,12895,12960,12750,12830,0
1997-10-16,12910,12910,12568,12578,0
1997-10-17,12704,12704,12385,12488,0
1997-10-20,12718,12718,12446,12704,0
1997-10-21,12704,13037,12704,13016,0
1997-10-22,12835,13019,12835,12956,0
1997-10-23,12955,12955,11881,11899,0
1997-10-24,12308,12308,11234,11545,0
1997-10-27,11545,11545,9800,9817,0
1997-10-28,8564,10594,8564,10447,0
1997-10-29,10759,10759,9493,9818,0
1997-10-30,9819,9819,8855,8855,0
1997-10-31,9609,9609,8456,8986,0
1997-11-03,8986,9883,8986,9858,0
1997-11-04,9625,10279,9625,10254,0
1997-11-05,9922,10334,9922,9988,0
1997-11-06,9989,9989,9382,9435,0
1997-11-07,9434,9434,8443,8833,0
1997-11-10,8823,9266,8823,9006,0
1997-11-11,9067,9067,8704,8711,0
1997-11-12,8556,8556,7767,7822,0
1997-11-13,7522,8236,7522,8072,0
1997-11-14,8074,8779,8074,8732,0
1997-11-17,8735,9258,8735,9083,0
1997-11-18,8691,9084,8691,9028,0
1997-11-19,8904,9353,8904,9332,0
1997-11-20,9479,9479,9132,9189,0
1997-11-21,9189,9671,9189,9422,0
1997-11-24,9420,9420,9047,9070,0
1997-11-25,8862,9168,8862,9151,0
1997-11-26,9153,9451,9153,9373,0
1997-11-27,9371,9619,9371,9619,0
1997-11-28,9623,9623,9382,9395,0
1997-12-01,9396,9653,9396,9648,0
1997-12-02,9650,9982,9650,9964,0
1997-12-03,10072,10072,9906,9992,0
1997-12-04,10212,10212,10043,10046,0
1997-12-05,9946,10086,9946,10080,0
1997-12-08,10210,10210,10059,10079,0
1997-12-09,10076,10076,9794,9840,0
1997-12-10,9839,9839,9349,9462,0
1997-12-11,8853,9454,8853,9109,0
1997-12-12,8941,9362,8941,9147,0
1997-12-15,9035,9551,9035,9551,0
1997-12-16,9551,9854,9551,9743,0
1997-12-17,9923,9923,9712,9854,0
1997-12-18,9854,9854,9426,9483,0
1997-12-19,8910,9482,8910,9139,0
1997-12-22,9139,9504,9139,9494,0
1997-12-23,9641,9641,9469,9554,0
1997-12-26,9557,9713,9557,9707,0
1997-12-29,9794,10075,9794,10052,0
1997-12-30,10208,10208,10055,10197,0
1998-01-02,10197,10498,10197,10480,0
1998-01-05,10427,10655,10427,10607,0
1998-01-06,10607,10607,10135,10185,0
1998-01-07,10215,10215,9760,9879,0
1998-01-08,9874,9874,9495,9658,0
1998-01-09,9656,9656,9118,9118,0
1998-01-12,8441,9254,8441,9227,0
1998-01-13,9228,9587,9228,9416,0
1998-01-14,9744,9744,9324,9349,0
1998-01-15,9082,9358,9082,9140,0
1998-01-16,9145,9457,9145,9448,0
1998-01-19,9451,9767,9451,9753,0
1998-01-20,9817,9817,9529,9568,0
1998-01-21,9568,9568,9348,9385,0
1998-01-22,9234,9746,9234,9709,0
1998-01-23,9782,9782,9417,9468,0
1998-01-26,9667,9667,9465,9513,0
1998-01-27,9725,9725,9518,9651,0
1998-01-28,9651,9848,9651,9773,0
1998-01-29,9910,9910,9755,9786,0
1998-01-30,9840,9840,9638,9720,0
1998-02-02,9716,9992,9716,9973,0
1998-02-03,9810,10055,9810,10055,0
1998-02-04,10056,10056,9886,9971,0
1998-02-05,10159,10159,9875,9948,0
1998-02-06,9925,10030,9925,10011,0
1998-02-09,10007,10256,10007,10240,0
1998-02-10,10313,10313,10232,10278,0
1998-02-11,10278,10495,10278,10485,0
1998-02-12,10486,10486,10238,10350,0
1998-02-13,10291,10393,10291,10391,0
1998-02-16,10365,10365,10200,10233,0
1998-02-17,10234,10420,10234,10420,0
1998-02-18,10445,10445,10286,10322,0
1998-02-19,10163,10316,10163,10236,0
1998-02-20,10198,10319,10198,10319,0
1998-02-23,10198,10319,10198,10319,0
1998-02-25,10291,10546,10291,10546,0
1998-02-26,10626,10626,10516,10557,0
1998-02-27,10421,10577,10421,10571,0
1998-03-02,10572,10901,10572,10845,0
1998-03-03,10572,10901,10572,10845,0
1998-03-04,10939,10939,10798,10899,0
1998-03-05,10749,10990,10749,10948,0
1998-03-06,10948,11204,10948,11159,0
1998-03-09,11296,11296,11137,11167,0
1998-03-10,11228,11228,11121,11181,0
1998-03-11,11331,11331,11181,11223,0
1998-03-12,11183,11365,11183,11356,0
1998-03-13,11358,11604,11358,11566,0
1998-03-16,11495,11614,11495,11601,0
1998-03-17,11568,11808,11568,11808,0
1998-03-18,11964,11964,11724,11894,0
1998-03-19,11913,11913,11793,11832,0
1998-03-20,11812,11971,11812,11919,0
1998-03-23,11804,12037,11804,12025,0
1998-03-24,12082,12082,11897,11905,0
1998-03-25,11998,11998,11734,11756,0
1998-03-26,11689,11945,11689,11945,0
1998-03-27,11945,12112,11864,11900,0
1998-03-30,11902,11902,11717,11750,0
1998-03-31,11753,11975,11753,11947,0
1998-04-01,11950,11950,11752,11837,0
1998-04-02,11750,11959,11750,11858,0
1998-04-03,11855,11855,11494,11634,0
1998-04-06,11637,11968,11637,11948,0
1998-04-07,11993,11993,11815,11847,0
1998-04-08,11807,12008,11807,11975,0
1998-04-13,11975,12121,11975,12121,0
1998-04-14,12121,12273,12121,12270,0
1998-04-15,12160,12339,12160,12299,0
1998-04-16,12250,12250,12042,12091,0
1998-04-17,11965,12109,11965,12109,0
1998-04-20,11988,12202,11988,12028,0
1998-04-22,11936,11936,11661,11703,0
1998-04-23,11918,11918,11551,11572,0
1998-04-24,11548,11755,11548,11728,0
1998-04-27,11620,11620,11051,11057,0
1998-04-28,11057,11395,11057,11377,0
1998-04-29,11377,11610,11311,11528,0
1998-04-30,11532,11784,11532,11677,0
1998-05-04,11719,11789,11457,11507,0
1998-05-05,11507,11559,11346,11555,0
1998-05-06,11555,11625,11152,11165,0
1998-05-07,11165,11233,11009,11063,0
1998-05-08,11065,11342,11065,11220,0
1998-05-11,11220,11369,10948,10983,0
1998-05-12,10983,10985,10591,10798,0
1998-05-13,10798,10853,10675,10779,0
1998-05-14,10779,10981,10724,10734,0
1998-05-15,10736,10924,10736,10906,0
1998-05-18,10906,10908,10010,10205,0
1998-05-19,10209,10452,10209,10343,0
1998-05-20,10343,10519,10007,10408,0
1998-05-21,10408,10592,10243,10269,0
1998-05-22,10269,10279,10072,10240,0
1998-05-25,10240,10240,9891,10015,0
1998-05-26,10015,10017,9414,9436,0
1998-05-27,9436,9748,8971,9748,0
1998-05-28,9748,10213,9685,10152,0
1998-05-29,10152,10162,9843,9847,0
1998-06-01,9750,9750,9486,9605,0
1998-06-02,9609,10151,9609,10150,0
1998-06-03,10150,10287,9761,9856,0
1998-06-04,9856,10211,9853,10191,0
1998-06-05,10191,10447,10151,10370,0
1998-06-08,10370,10563,10267,10540,0
1998-06-09,10540,10550,10333,10370,0
1998-06-10,10369,10369,9835,9868,0
1998-06-12,9863,9863,9311,9585,0
1998-06-15,9582,9582,9062,9074,0
1998-06-16,9077,9321,9077,9249,0
1998-06-17,9416,9908,9416,9897,0
1998-06-18,9897,9897,9461,9539,0
1998-06-19,9539,9746,9539,9687,0
1998-06-22,9687,9694,9520,9623,0
1998-06-23,9622,9955,9622,9937,0
1998-06-24,9937,9948,9775,9856,0
1998-06-25,9856,9978,9513,9528,0
1998-06-26,9528,9565,9269,9464,0
1998-06-29,9464,9632,9464,9604,0
1998-06-30,9604,9809,9604,9678,0
1998-07-01,9678,9925,9678,9915,0
1998-07-02,9915,9915,9788,9901,0
1998-07-03,9901,10116,9901,10116,0
1998-07-06,10116,10116,9886,10018,0
1998-07-07,10018,10218,10013,10205,0
1998-07-08,10205,10387,10202,10336,0
1998-07-10,10336,10381,10173,10327,0
1998-07-13,10353,10462,10353,10420,0
1998-07-14,10420,10673,10419,10642,0
1998-07-15,10642,10792,10579,10649,0
1998-07-16,10691,10921,10691,10908,0
1998-07-17,10908,11110,10908,11057,0
1998-07-20,11057,11097,10950,11041,0
1998-07-21,11041,11156,10899,10923,0
1998-07-22,10923,10932,10719,10912,0
1998-07-23,10912,10913,10635,10640,0
1998-07-24,10640,10784,10403,10575,0
1998-07-27,10575,10580,10324,10564,0
1998-07-28,10564,10710,10234,10318,0
1998-07-29,10319,10756,10319,10542,0
1998-07-30,10543,11064,10543,10939,0
1998-07-31,10939,10996,10643,10707,0
1998-08-03,10705,10705,10399,10413,0
1998-08-04,10413,10510,9840,9860,0
1998-08-05,9860,9961,9558,9828,0
1998-08-06,9780,9780,9617,9690,0
1998-08-07,9690,9690,9194,9319,0
1998-08-10,9319,9319,9031,9182,0
1998-08-11,9174,9174,8658,8802,0
1998-08-12,8802,9066,8400,8417,0
1998-08-13,8417,8786,8364,8711,0
1998-08-14,8711,8981,8609,8744,0
1998-08-17,8744,8747,8492,8610,0
1998-08-18,8610,8679,8383,8643,0
1998-08-19,8643,8842,8496,8542,0
1998-08-20,8542,8542,7972,7992,0
1998-08-21,7800,7991,7191,7764,0
1998-08-24,7764,7888,7496,7655,0
1998-08-25,7655,7933,7520,7648,0
1998-08-26,7645,7645,7302,7348,0
1998-08-27,7339,7339,6577,6617,0
1998-08-28,6617,6890,6530,6746,0
1998-08-31,6746,6788,6454,6472,0
1998-09-01,6472,6950,6387,6917,0
1998-09-02,6917,7105,6794,6805,0
1998-09-03,6782,6782,6187,6219,0
1998-09-04,6219,6441,5354,5837,0
1998-09-08,5837,6130,5687,5818,0
1998-09-09,5816,5816,5627,5655,0
1998-09-10,5653,5653,4751,4761,0
1998-09-11,4761,5400,4576,5398,0
1998-09-14,5398,5844,5275,5818,0
1998-09-15,5819,6905,5601,6905,0
1998-09-16,6905,7453,6509,6760,0
1998-09-17,6758,6758,6078,6432,0
1998-09-18,6432,6737,6432,6710,0
1998-09-21,6707,6707,6201,6450,0
1998-09-22,6451,6725,6451,6560,0
1998-09-23,6561,7295,6561,7280,0
1998-09-24,7280,7385,6812,6844,0
1998-09-25,6834,6834,6411,6712,0
1998-09-28,6755,7036,6755,6827,0
1998-09-29,6827,6884,6651,6869,0
1998-09-30,6866,6866,6565,6593,0
1998-10-01,6593,6593,5951,5960,0
1998-10-02,5961,6419,5961,6410,0
1998-10-05,6354,6354,5997,6123,0
1998-10-06,6139,6524,6139,6336,0
1998-10-07,6336,6423,6009,6157,0
1998-10-08,6157,6195,5878,6175,0
1998-10-09,6180,6528,6180,6528,0
1998-10-13,6528,6681,6516,6618,0
1998-10-14,6617,6617,6440,6445,0
1998-10-15,6445,6889,6291,6874,0
1998-10-16,6874,6926,6634,6707,0
1998-10-19,6707,6971,6659,6844,0
1998-10-20,6845,7074,6845,6973,0
1998-10-21,6973,7381,6944,7350,0
1998-10-22,7350,7630,7276,7603,0
1998-10-23,7602,7602,7268,7272,0
1998-10-26,7272,7331,6944,6972,0
1998-10-27,6972,7173,6759,6869,0
1998-10-28,6869,7139,6738,6827,0
1998-10-29,6820,6820,6462,6538,0
1998-10-30,6611,7108,6611,7047,0
1998-11-03,7047,7515,7047,7509,0
1998-11-04,7509,7835,7509,7656,0
1998-11-05,7656,8113,7585,8093,0
1998-11-06,8113,8370,8113,8214,0
1998-11-09,8214,8348,8157,8242,0
1998-11-10,8242,8242,7964,8000,0
1998-11-11,8000,8228,7751,7763,0
1998-11-12,7763,7928,7444,7471,0
1998-11-13,7471,7844,7463,7615,0
1998-11-16,7615,8004,7615,8004,0
1998-11-17,8004,8356,8004,8330,0
1998-11-18,8330,8628,8280,8547,0
1998-11-19,8547,8609,8307,8318,0
1998-11-20,8318,8615,8317,8531,0
1998-11-23,8531,8731,8518,8636,0
1998-11-24,8636,8636,8392,8607,0
1998-11-25,8607,8935,8548,8910,0
1998-11-26,8910,9065,8875,8954,0
1998-11-27,8954,9128,8918,9094,0
1998-11-30,9094,9095,8628,8631,0
1998-12-01,8631,8631,8242,8545,0
1998-12-02,8545,8738,8348,8449,0
1998-12-03,8446,8446,7626,7706,0
1998-12-04,7706,7936,7506,7627,0
1998-12-07,7627,7972,7627,7946,0
1998-12-08,7946,8024,7606,7629,0
1998-12-09,7629,7773,7431,7573,0
1998-12-10,7573,7734,7502,7530,0
1998-12-11,7530,7531,7146,7195,0
1998-12-14,7195,7196,6554,6584,0
1998-12-15,6584,6968,6481,6934,0
1998-12-16,6934,7039,6430,6619,0
1998-12-17,6619,6756,6378,6645,0
1998-12-18,6645,6787,6588,6782,0
1998-12-21,6782,7205,6782,7202,0
1998-12-22,7202,7269,7083,7115,0
1998-12-23,7115,7233,7106,7176,0
1998-12-28,7176,7210,6853,6899,0
1998-12-29,6897,6897,6626,6715,0
1998-12-30,6715,6865,6712,6784,0
1999-01-04,6787,7052,6787,6942,0
1999-01-05,6942,7147,6843,7111,0
1999-01-06,7111,7334,7110,7331,0
1999-01-07,7161,7161,6841,6954,0
1999-01-08,6955,7100,6706,6781,0
1999-01-11,6784,6784,6268,6403,0
1999-01-12,6408,6408,5792,5916,0
1999-01-13,5657,5742,5278,5617,0
1999-01-14,5702,5857,5050,5057,0
1999-01-15,5039,6782,4797,6747,0
1999-01-18,6760,7342,6485,7113,0
1999-01-19,7115,7413,7013,7381,0
1999-01-20,7418,7721,7293,7674,0
1999-01-21,7674,7677,7116,7321,0
1999-01-22,7317,7413,7048,7190,0
1999-01-26,7194,7789,7194,7645,0
1999-01-27,7647,7848,7553,7687,0
1999-01-28,7735,7989,7735,7987,0
1999-01-29,8052,8540,8052,8172,0
1999-02-01,8187,8891,8160,8891,0
1999-02-02,8886,8912,8510,8732,0
1999-02-03,8828,8898,8586,8676,0
1999-02-04,8682,8715,8416,8653,0
1999-02-05,8654,8654,8309,8435,0
1999-02-08,8435,8828,8321,8824,0
1999-02-09,8841,8975,8656,8674,0
1999-02-10,8660,8853,8565,8853,0
1999-02-11,8862,9116,8860,8990,0
1999-02-12,8991,8996,8839,8952,0
1999-02-17,8952,9091,8928,8974,0
1999-02-18,8976,9023,8830,8861,0
1999-02-19,8861,9013,8760,9013,0
1999-02-22,9013,9143,8960,9075,0
1999-02-23,9075,9267,8931,8943,0
1999-02-24,8942,9005,8823,8953,0
1999-02-25,8955,8999,8603,8674,0
1999-02-26,8675,8911,8670,8911,0
1999-03-01,8912,9198,8912,9198,0
1999-03-02,9200,9205,9052,9071,0
1999-03-03,9071,9360,9008,9155,0
1999-03-04,9155,9508,9155,9508,0
1999-03-05,9509,9717,9434,9465,0
1999-03-08,9465,9786,9461,9786,0
1999-03-09,9786,9802,9459,9484,0
1999-03-10,9485,9817,9485,9778,0
1999-03-11,9781,10080,9686,9698,0
1999-03-12,9694,9755,9470,9574,0
1999-03-15,9626,10414,9587,10414,0
1999-03-16,10414,10731,10346,10658,0
1999-03-17,10658,10726,10493,10635,0
1999-03-18,10635,10977,10586,10894,0
1999-03-19,10897,11101,10787,10836,0
1999-03-22,10836,10836,10466,10527,0
1999-03-23,10526,10835,10324,10417,0
1999-03-24,10416,10588,10350,10429,0
1999-03-25,10449,10995,10449,10937,0
1999-03-26,10937,11029,10802,10865,0
1999-03-29,10866,10966,10751,10869,0
1999-03-30,10869,11075,10859,11028,0
1999-03-31,11029,11060,10660,10696,0
1999-04-05,10697,11022,10680,11022,0
1999-04-06,11022,11331,11022,11120,0
1999-04-07,11165,11530,11165,11530,0
1999-04-08,11530,11827,11261,11466,0
1999-04-09,11473,11616,11257,11295,0
1999-04-12,11208,11459,11007,11432,0
1999-04-13,11432,11601,11194,11321,0
1999-04-14,11219,11398,11144,11306,0
1999-04-15,11306,11369,11141,11246,0
1999-04-16,11252,11558,11252,11429,0
1999-04-19,11533,11746,11068,11197,0
1999-04-20,11194,11194,10735,10989,0
1999-04-22,11004,11304,10966,11084,0
1999-04-23,11087,11132,10984,11032,0
1999-04-26,11042,11164,10798,10798,0
1999-04-27,10808,10969,10676,10885,0
1999-04-28,10882,11155,10860,11127,0
1999-04-29,11148,11296,11015,11085,0
1999-04-30,11065,11464,11065,11351,0
1999-05-03,11351,11465,11214,11437,0
1999-05-04,11439,11472,11101,11268,0
1999-05-05,11267,11588,11222,11578,0
1999-05-06,11587,11918,11546,11889,0
1999-05-07,11890,12233,11824,12233,0
1999-05-10,12234,12530,12119,12412,0
1999-05-11,12383,12473,12224,12267,0
1999-05-12,12268,12268,11988,12148,0
1999-05-13,12148,12589,12148,12459,0
1999-05-14,12399,12407,12212,12335,0
1999-05-17,12331,12338,11973,12151,0
1999-05-18,12152,12354,12101,12268,0
1999-05-19,12286,12350,12008,12118,0
1999-05-20,12116,12243,11995,12088,0
1999-05-21,12088,12092,11646,11728,0
1999-05-24,11727,11840,11104,11155,0
1999-05-25,11151,11151,10563,10602,0
1999-05-26,10610,11245,10610,11245,0
1999-05-27,11256,11284,10875,10937,0
1999-05-28,10941,11007,10843,10930,0
1999-05-31,10932,11106,10794,11090,0
1999-06-01,11090,11090,10742,11051,0
1999-06-02,11052,11101,10748,10997,0
1999-06-04,10998,11296,10993,11234,0
1999-06-07,11234,11308,11045,11047,0
1999-06-08,11052,11227,10980,11033,0
1999-06-09,11043,11156,10890,10890,0
1999-06-10,10858,11128,10800,11089,0
1999-06-11,11140,11292,11061,11105,0
1999-06-14,11108,11260,11040,11084,0
1999-06-15,11084,11240,10666,11183,0
1999-06-16,11192,11677,11192,11644,0
1999-06-17,11642,11820,11476,11629,0
1999-06-18,11629,11903,11548,11877,0
1999-06-21,11895,12010,11632,12005,0
1999-06-22,12007,12118,11931,11974,0
1999-06-23,11976,11976,11752,11792,0
1999-06-24,11792,11806,11404,11431,0
1999-06-25,11427,11525,11146,11220,0
1999-06-28,11222,11382,11201,11264,0
1999-06-29,11264,11442,11254,11379,0
1999-06-30,11380,11683,11190,11627,0
1999-07-01,11634,11815,11596,11708,0
1999-07-02,11706,11861,11674,11836,0
1999-07-05,11834,11996,11834,11936,0
1999-07-06,11930,11937,11642,11674,0
1999-07-07,11671,11753,11617,11745,0
1999-07-08,11745,11745,11429,11509,0
1999-07-12,11509,11590,11138,11273,0
1999-07-13,11268,11312,10860,11303,0
1999-07-14,11311,11461,11274,11349,0
1999-07-15,11382,11476,11348,11362,0
1999-07-16,11356,11413,11247,11407,0
1999-07-19,11410,11483,11364,11452,0
1999-07-20,11453,11465,11235,11274,0
1999-07-21,11274,11362,11215,11303,0
1999-07-22,11307,11329,11197,11239,0
1999-07-23,11240,11261,10975,10989,0
1999-07-26,10989,10990,10645,10675,0
1999-07-27,10675,10850,10675,10735,0
1999-07-28,10747,10867,10684,10691,0
1999-07-29,10712,10721,10345,10568,0
1999-07-30,10565,10629,10379,10442,0
1999-08-02,10441,10566,10209,10211,0
1999-08-03,10210,10326,10111,10265,0
1999-08-04,10271,10310,10125,10172,0
1999-08-05,10124,10197,9950,10196,0
1999-08-06,10197,10265,10001,10039,0
1999-08-09,10040,10055,9919,9948,0
1999-08-10,9948,9948,9584,9835,0
1999-08-11,9836,10150,9836,10137,0
1999-08-12,10143,10317,10030,10046,0
1999-08-13,10048,10186,10048,10181,0
1999-08-16,10181,10202,10070,10119,0
1999-08-17,10157,10192,9925,9925,0
1999-08-18,9922,9922,9593,9689,0
1999-08-19,9688,9920,9579,9818,0
1999-08-20,9819,10145,9819,10143,0
1999-08-23,10142,10213,10078,10181,0
1999-08-24,10181,10361,10126,10314,0
1999-08-25,10318,10679,10318,10650,0
1999-08-26,10700,10726,10496,10496,0
1999-08-27,10497,10627,10475,10545,0
1999-08-30,10547,10676,10489,10524,0
1999-08-31,10525,10610,10376,10565,0
1999-09-01,10583,10902,10583,10902,0
1999-09-02,10845,11033,10754,10998,0
1999-09-03,11025,11254,11025,11156,0
1999-09-06,11158,11190,11113,11185,0
1999-09-08,11185,11185,11003,11090,0
1999-09-09,11088,11305,11088,11292,0
1999-09-10,11298,11435,11298,11363,0
1999-09-13,11363,11505,11313,11478,0
1999-09-14,11477,11594,11365,11459,0
1999-09-15,11465,11502,11213,11263,0
1999-09-16,11264,11288,11048,11094,0
1999-09-17,11096,11345,11096,11290,0
1999-09-20,11293,11586,11293,11586,0
1999-09-21,11588,11594,11400,11449,0
1999-09-22,11448,11555,11394,11531,0
1999-09-23,11531,11735,11368,11385,0
1999-09-24,11382,11533,11289,11533,0
1999-09-27,11580,11632,11502,11542,0
1999-09-28,11541,11541,11315,11442,0
1999-09-29,11443,11553,11401,11434,0
1999-09-30,11435,11581,11106,11106,0
1999-10-01,11105,11105,10796,10960,0
1999-10-04,10979,11080,10961,11055,0
1999-10-05,11051,11064,10856,10924,0
1999-10-06,10927,11357,10927,11345,0
1999-10-07,11349,11469,11103,11338,0
1999-10-08,11338,11460,11185,11460,0
1999-10-11,11473,11536,11449,11478,0
1999-10-13,11466,11466,11247,11298,0
1999-10-14,11301,11383,11301,11330,0
1999-10-15,11307,11307,11120,11146,0
1999-10-18,11146,11152,10901,10978,0
1999-10-19,10982,11216,10982,11098,0
1999-10-20,11108,11283,11108,11275,0
1999-10-21,11281,11282,11162,11254,0
1999-10-22,11259,11498,11259,11461,0
1999-10-25,11459,11483,11336,11394,0
1999-10-26,11399,11541,11398,11470,0
1999-10-27,11470,11540,11452,11531,0
1999-10-28,11585,11720,11582,11700,0
1999-10-29,11717,11826,11678,11700,0
1999-11-01,11701,11767,11685,11763,0
1999-11-03,11763,12347,11763,12347,0
1999-11-04,12346,12651,12341,12406,0
1999-11-05,12409,12737,12359,12714,0
1999-11-08,12700,12968,12519,12960,0
1999-11-09,12972,13070,12847,12880,0
1999-11-10,12876,13150,12814,13101,0
1999-11-11,13101,13281,12985,13189,0
1999-11-12,13189,13294,13049,13114,0
1999-11-16,13122,13208,13083,13128,0
1999-11-17,13132,13132,12736,12813,0
1999-11-18,12813,13123,12726,13087,0
1999-11-19,13090,13509,13090,13463,0
1999-11-22,13466,13660,13312,13436,0
1999-11-23,13445,13694,13351,13565,0
1999-11-24,13570,13630,13366,13393,0
1999-11-25,13385,13568,13321,13536,0
1999-11-26,13538,14007,13538,13888,0
1999-11-29,13903,14054,13785,13855,0
1999-11-30,13857,13857,13659,13779,0
1999-12-01,13784,13875,13556,13874,0
1999-12-02,13890,14273,13884,14213,0
1999-12-03,14225,14573,14193,14409,0
1999-12-06,14415,14543,14306,14344,0
1999-12-07,14344,14509,14262,14300,0
1999-12-08,14302,14410,14196,14410,0
1999-12-09,14420,14738,14420,14584,0
1999-12-10,14596,14785,14596,14784,0
1999-12-13,14785,14977,14693,14812,0
1999-12-14,14821,14893,14587,14644,0
1999-12-15,14654,14654,14322,14322,0
1999-12-16,14327,14681,14327,14497,0
1999-12-17,14524,14793,14524,14789,0
1999-12-20,14803,15178,14781,15110,0
1999-12-21,15112,15592,15112,15592,0
1999-12-22,15606,15916,15401,15916,0
1999-12-23,15926,16000,15749,15954,0
1999-12-27,15956,16120,15880,16011,0
1999-12-28,16017,16399,15969,16377,0
1999-12-29,16391,16812,16363,16773,0
1999-12-30,16778,17105,16778,17092,0
2000-01-03,17098,17408,16719,16930,0
2000-01-04,16908,16908,15851,15851,0
2000-01-05,15871,16302,15350,16245,0
2000-01-06,16237,16499,15977,16107,0
2000-01-07,16125,16449,16125,16309,0
2000-01-10,16325,17057,16325,17022,0
2000-01-11,17045,17197,16573,16573,0
2000-01-12,16574,16724,16331,16617,0
2000-01-13,16663,17715,16663,17298,0
2000-01-14,17306,17800,17306,17658,0
2000-01-17,17678,18099,17678,18053,0
2000-01-18,18062,18062,17625,17903,0
2000-01-19,17905,18075,17470,17470,0
2000-01-20,17487,17622,17029,17177,0
2000-01-21,17188,17372,16901,17034,0
2000-01-24,17049,17263,16972,16972,0
2000-01-26,16972,17105,16727,17105,0
2000-01-27,17114,17422,17081,17081,0
2000-01-28,17150,17252,16547,16734,0
2000-01-31,16744,16749,16167,16388,0
2000-02-01,16389,16675,16389,16522,0
2000-02-02,16546,16875,16546,16868,0
2000-02-03,16892,17457,16892,17457,0
2000-02-04,17471,17962,17471,17932,0
2000-02-07,17937,18126,17746,18126,0
2000-02-08,18249,18729,18249,18686,0
2000-02-09,18759,18886,18224,18361,0
2000-02-10,18367,18672,18155,18604,0
2000-02-11,18635,18775,18027,18083,0
2000-02-14,18083,18264,17746,17819,0
2000-02-15,17818,17932,17451,17921,0
2000-02-16,17921,18247,17743,18112,0
2000-02-17,18116,18297,17979,17979,0
2000-02-18,17979,18008,17489,17625,0
2000-02-21,17626,17887,17364,17700,0
2000-02-22,17698,17913,17466,17489,0
2000-02-23,17489,17855,17479,17833,0
2000-02-24,17846,18119,17706,17776,0
2000-02-25,17784,17988,17758,17787,0
2000-02-28,17787,17787,17383,17543,0
2000-02-29,17545,17818,17545,17660,0
2000-03-01,17668,17953,17655,17953,0
2000-03-02,17966,18154,17809,18016,0
2000-03-03,18016,18632,18016,18632,0
2000-03-08,18617,18617,18184,18283,0
2000-03-09,18285,18650,18285,18650,0
2000-03-10,18650,18720,18233,18280,0
2000-03-13,18279,18279,17506,17595,0
2000-03-14,17595,17941,17222,17222,0
2000-03-15,17229,17469,16922,17382,0
2000-03-16,17397,17661,17397,17642,0
2000-03-17,17654,17733,17470,17511,0
2000-03-20,17511,17733,17435,17526,0
2000-03-21,17528,18343,17510,18343,0
2000-03-22,18346,18860,18314,18314,0
2000-03-23,18314,18644,18183,18331,0
2000-03-24,18332,18692,18332,18675,0
2000-03-27,18675,19047,18533,18951,0
2000-03-28,18952,18960,18335,18338,0
2000-03-29,18339,18575,17973,18053,0
2000-03-30,18053,18053,17455,17647,0
2000-03-31,17660,17950,17560,17820,0
2000-04-03,17825.98,17825.98,17173.32,17245.47,0
2000-04-04,17253.08,17450.44,16095.42,16757.93,0
2000-04-05,16762.08,17042.75,16229.74,16714.37,0
2000-04-06,16718.73,17152.22,16718.73,17146.13,0
2000-04-07,17149.7,17513.72,17149.7,17513.72,0
2000-04-10,17519.11,17571.85,16781.98,16783.32,0
2000-04-11,16786.96,16867.15,16309.33,16539.35,0
2000-04-12,16542.26,16785.14,16310.61,16323.36,0
2000-04-13,16325.3,16605.14,15500.81,15500.81,0
2000-04-14,15500.81,15500.81,14596.35,14794.34,0
2000-04-17,14761.33,14820.62,14029.35,14815.68,0
2000-04-18,14817.05,15468.85,14767,15408.4,0
2000-04-19,15437.87,15535.94,14849.52,14926.15,0
2000-04-20,14938.19,15203.62,14938.19,15203.21,0
2000-04-24,15204.35,15225.03,14624.91,14794.23,0
2000-04-25,14798.03,15402.92,14798.03,15400.58,0
2000-04-26,15401.24,15517.33,15267.86,15446.36,0
2000-04-27,15446.14,15487.05,14835.42,15440.11,0
2000-04-28,15450.3,15906.75,15450.3,15537.6,0
2000-05-02,15596.23,15944.15,15523.07,15524.13,0
2000-05-03,15525.46,15525.46,14980.41,15108.56,0
2000-05-04,15111.23,15143.62,14872.83,14969.59,0
2000-05-05,14966.92,15217.86,14811.03,15217.86,0
2000-05-08,15219.55,15223.25,14867.18,14890.96,0
2000-05-09,14897.3,15041.02,14411.67,14581.52,0
2000-05-10,14569.86,14586.3,14238.04,14433.81,0
2000-05-11,14447.15,14723.18,14397.64,14498.54,0
2000-05-12,14495.87,14638.18,14350.13,14458.94,0
2000-05-15,14469.49,15069.81,14397.33,15055.53,0
2000-05-16,15074.13,15445.35,15074.13,15360.4,0
2000-05-17,15360.9,15360.9,14855.98,14870.53,0
2000-05-18,14876,14973,14620,14627,0
2000-05-19,14594.22,14618.5,13920.29,14326.63,0
2000-05-22,14329.6,14368.97,13583.3,13891.24,0
2000-05-23,13891.24,14145.32,13582.57,13587.16,0
2000-05-24,13591.97,14197,13555.61,14166.4,0
2000-05-25,14187.32,14499.4,14026.92,14185.61,0
2000-05-26,14204.41,14548.97,14172.26,14542.26,0
2000-05-29,14540.54,14857.96,14540.54,14772.63,0
2000-05-30,14815.26,15307.98,14815.26,15248.55,0
2000-05-31,15251.23,15328.09,14930.86,14956.61,0
2000-06-01,14967.34,15472.65,14967.34,15450.04,0
2000-06-02,15518.38,16260.81,15518.38,16222.48,0
2000-06-05,16222.14,16312.35,15974.95,16022.93,0
2000-06-06,16017.85,16172.54,15826.79,15946.63,0
2000-06-07,15954.68,16277.74,15709.32,16271.74,0
2000-06-08,16285.51,16640.41,16226.59,16398.8,0
2000-06-09,16420.57,16560.69,16200.36,16342.28,0
2000-06-12,16351,16364.85,16084.07,16096.7,0
2000-06-13,16099.76,16359.55,16074.57,16354.47,0
2000-06-14,16365.34,16523.35,16135.02,16366.1,0
2000-06-15,16369.01,16629.82,16325.05,16561.37,0
2000-06-16,16566.8,16598.49,16378.53,16424.93,0
2000-06-19,16423.06,16862.85,16411.34,16850.03,0
2000-06-20,16854.38,16951.77,16707.81,16843.58,0
2000-06-21,16853.82,17396.45,16833.53,17254.26,0
2000-06-23,17205.47,17265.55,16909.68,16977.26,0
2000-06-26,16977.26,17019.22,16685.5,16744.8,0
2000-06-27,16743.64,16780.06,16388.35,16512.93,0
2000-06-28,16532.85,17101.33,16493.59,16842.29,0
2000-06-29,16830.06,16850.06,16328.56,16407.16,0
2000-06-30,16404.45,16836.47,16399.63,16727.95,0
2000-07-03,16746.74,17098.63,16743.3,17088.54,0
2000-07-04,17105.53,17340.03,17088.11,17279.21,0
2000-07-05,17284.57,17361.95,17086.21,17134.93,0
2000-07-06,17147.89,17366.33,17024.2,17348.07,0
2000-07-07,17351.7,17754.21,17351.7,17598.83,0
2000-07-10,17619.72,17794.67,17443.7,17471.63,0
2000-07-11,17473.25,17473.25,16827.09,16880.66,0
2000-07-12,16892.59,17175.5,16692.86,17053.38,0
2000-07-13,17057.05,17382.86,16415.56,16444.25,0
2000-07-14,16438.72,16884.81,16389.99,16880.95,0
2000-07-17,16890.06,17394.79,16890.06,17387.88,0
2000-07-18,17379.25,17565.96,17280.69,17368.59,0
2000-07-19,17354.48,17357.77,16868.25,16927.55,0
2000-07-20,16950.57,17352.54,16950.57,17203.62,0
2000-07-21,17207.33,17364.66,17071.11,17318.24,0
2000-07-24,17314.2,17588.15,17314.2,17385.98,0
2000-07-25,17390.09,17530.19,17046.29,17049.42,0
2000-07-26,17049.42,17211.48,16839.84,17121.3,0
2000-07-27,17121.42,17225,16923.04,16948.73,0
2000-07-28,16948.73,17038.64,16448.37,16485.69,0
2000-07-31,16486.68,16713.15,16454.6,16454.6,0
2000-08-01,16475,16591.17,16143.92,16289.87,0
2000-08-02,16284.2,16534.7,16120.77,16314.47,0
2000-08-03,16247.71,16761.29,16072.74,16720.76,0
2000-08-04,16726.7,16907.21,16715.77,16761.25,0
2000-08-07,16771.63,17014.05,16768.6,16995.8,0
2000-08-08,17005.49,17061.82,16857.72,16884.77,0
2000-08-09,16894.18,16976.78,16510.69,16533.67,0
2000-08-10,16518.53,17023.46,16501.33,16834.8,0
2000-08-11,16846.29,17395,16705.18,17395,0
2000-08-14,17401.79,17925.75,17333.89,17810.63,0
2000-08-15,17810.76,17909.82,17689.57,17744.13,0
2000-08-16,17741.18,17770.97,17275.14,17330.77,0
2000-08-17,17326.13,17857.59,17321.12,17711.67,0
2000-08-18,17702.52,17780.11,17257.73,17313.69,0
2000-08-21,17317.22,17420.39,17066.18,17083.38,0
2000-08-22,17086.26,17427.89,17086.26,17224.43,0
2000-08-23,17252.6,17455.38,17137.03,17450.44,0
2000-08-24,17454.47,17454.47,17186.58,17310.96,0
2000-08-25,17315.6,17667.71,17315.6,17642.67,0
2000-08-28,17657.07,17685.6,17380.29,17460.33,0
2000-08-29,17453.88,17490.32,17235.04,17354.89,0
2000-08-30,17358.65,17563.18,17309.21,17414.28,0
2000-08-31,17416.78,17562.77,17327.41,17346.7,0
2000-09-01,17359.71,17577.42,17359.71,17577.42,0
2000-09-04,17577.42,17715.8,17569.45,17613.17,0
2000-09-05,17613.76,17639.33,17416.53,17424.97,0
2000-09-06,17441.75,17647.54,17441.75,17589.66,0
2000-09-08,17594.43,17691.87,17428.02,17433.17,0
2000-09-11,17442.54,17474.57,17236.45,17287.65,0
2000-09-12,17285.15,17303.66,16882.69,16882.69,0
2000-09-13,16888.36,17092.12,16877.24,16998.51,0
2000-09-14,17031.74,17108,16730.54,16768.53,0
2000-09-15,16770.61,16770.61,16515.07,16563.18,0
2000-09-18,16562.24,16608.69,15913.13,15913.13,0
2000-09-19,15922.98,16189.16,15823.64,16188.45,0
2000-09-20,16195.66,16215.9,15812.85,16077.7,0
2000-09-21,16065.31,16171.92,15946.03,16146.02,0
2000-09-22,16092.66,16425.89,15705.22,16353.09,0
2000-09-25,16361.45,16520.73,16317.79,16318.55,0
2000-09-26,16318.61,16467.89,16195.89,16254.93,0
2000-09-27,16289.27,16403.97,15745.48,15848.12,0
2000-09-28,15849.08,16040.57,15656.58,16013.69,0
2000-09-29,16019.8,16135.47,15821.28,15928.39,0
2000-10-02,15949.78,16090.24,15536.96,15559.3,0
2000-10-03,15561.99,15917.28,15561.99,15633.27,0
2000-10-04,15652.66,15882.98,15651.14,15876.39,0
2000-10-05,15876.39,16398.21,15876.39,16362.05,0
2000-10-06,16370.23,16403.82,15816.87,15945.91,0
2000-10-09,15946.4,15975.45,15617.15,15855.31,0
2000-10-10,15845.94,16008,15725.7,15747.09,0
2000-10-11,15737.72,15737.72,15463.02,15526.05,0
2000-10-13,15440.52,15440.52,15067.08,15385.08,0
2000-10-16,15386.61,15584.67,15214.21,15241.85,0
2000-10-17,15266.83,15386.17,14840.78,14870.13,0
2000-10-18,14836.7,14836.7,14218.37,14420.72,0
2000-10-19,14489.97,14869.09,14489.97,14845.14,0
2000-10-20,14845.55,14917.79,14490.26,14529.41,0
2000-10-23,14533.02,14535.44,13982.36,13989.84,0
2000-10-24,14013.71,14160.72,13672.05,13799.19,0
2000-10-25,13795.78,13927.48,13570.68,13665.31,0
2000-10-26,13704.87,14223.13,13679.44,14223.13,0
2000-10-27,14250.65,14699.96,14250.65,14691.68,0
2000-10-30,14707.45,14950.76,14488.9,14891.14,0
2000-10-31,14915.65,15099.22,14859.22,14867.23,0
2000-11-01,14857.88,14859.29,14570.97,14791.19,0
2000-11-03,14785.41,14925.07,14424.68,14533.96,0
2000-11-06,14533.96,14868.33,14478.36,14800.91,0
2000-11-07,14780.24,15028.75,14542.62,14968.75,0
2000-11-08,14981.88,15191.43,14649.58,14656.3,0
2000-11-09,14667.43,14781.9,14408.88,14524.38,0
2000-11-10,14541.5,14700.85,14449.22,14625.95,0
2000-11-13,14606.19,14609.49,14199,14371.81,0
2000-11-14,14395.29,14632.1,14395.29,14540.27,0
2000-11-16,14546.23,14574.87,14418.69,14489.96,0
2000-11-17,14479.13,14569.67,14090.89,14323.22,0
2000-11-20,14323.22,14534.64,14103.08,14499.8,0
2000-11-21,14497.28,14844.78,14486.87,14783.73,0
2000-11-22,14766.45,14766.45,14554.92,14576.98,0
2000-11-23,14578.57,14603.7,14187.39,14314.45,0
2000-11-24,14315.56,14412.85,14102.48,14335.5,0
2000-11-27,14339.98,14494.7,13940.95,14008.2,0
2000-11-28,14011.14,14011.14,13756.47,13913.85,0
2000-11-29,13920.57,14074.17,13781.9,13787.52,0
2000-11-30,13779.45,13779.45,13287.39,13287.39,0
2000-12-01,13303.4,13517.08,13281.92,13437.49,0
2000-12-04,13396.31,13538.23,13241.57,13510,0
2000-12-05,13512.82,14187.98,13512.82,14181.62,0
2000-12-06,14180.38,14276.76,13945.41,13945.41,0
2000-12-07,13946.73,14459.98,13918.39,14459.98,0
2000-12-08,14462.01,15062.31,14460.84,14982.99,0
2000-12-11,14991.36,15354.53,14991.36,15187.95,0
2000-12-12,15185.59,15186.39,14869.37,14906.02,0
2000-12-13,14915.68,15388.65,14900.37,15290.51,0
2000-12-14,15261.47,15328.69,15079.53,15259,0
2000-12-15,15252.96,15252.96,14833.29,14987.95,0
2000-12-18,15001.83,15282.18,14892.84,15082.75,0
2000-12-19,15085.45,15415.17,15084.65,15336.11,0
2000-12-20,15305.63,15327.62,14617.66,14622.41,0
2000-12-21,14726.8,14957.59,14461.04,14505.45,0
2000-12-22,14532.66,14801.79,14532.4,14652.06,0
2000-12-26,14663.29,14850.53,14659.28,14794.58,0
2000-12-27,14804.5,15222.92,14804.5,15186.15,0
2000-12-28,15188.21,15269.3,15132.06,15259.29,0
2001-01-02,15242.11,15621.41,15173.61,15425.34,0
2001-01-03,15425.41,16599.42,15251.12,16599.42,0
2001-01-04,16596.78,16933.39,16586.85,16675.06,0
2001-01-05,16678.61,16887.72,16379.67,16409.81,0
2001-01-08,16397.8,16622.75,16225.54,16562.14,0
2001-01-09,16566.22,17096.04,16566.22,16975.64,0
2001-01-10,16964.42,17093.4,16701.02,16918.57,0
2001-01-11,16908.41,17044.77,16797.4,17023.58,0
2001-01-12,17034.19,17211.96,16820.86,16850.09,0
2001-01-15,16857.81,17037.78,16857.81,16962.75,0
2001-01-16,16973.28,17034.62,16662.17,16720.98,0
2001-01-17,16747.76,17254.74,16745.4,17191.02,0
2001-01-18,17203.66,17641.62,17150.77,17521.46,0
2001-01-19,17525.25,17816.25,17511.59,17530.09,0
2001-01-22,17548.35,17577.93,17297.15,17391.67,0
2001-01-23,17380.9,17863.8,17375.59,17832.13,0
2001-01-24,17849.16,18022.34,17698.25,17771.76,0
2001-01-26,17776.4,17933.49,17591.31,17889.05,0
2001-01-29,17905.91,18023.08,17704.08,17883.38,0
2001-01-30,17881.53,17898.28,17667.5,17722.58,0
2001-01-31,17724.71,17920.85,17636.96,17672.77,0
2001-02-01,17670.14,17673.12,16976.77,17038.74,0
2001-02-02,17026.67,17205.82,16780.83,16914.96,0
2001-02-05,16913.5,16940.8,16538.71,16731.24,0
2001-02-06,16734.37,17017.47,16734.37,17006.77,0
2001-02-07,17002.97,17002.97,16630.25,16812.35,0
2001-02-08,16814.08,17278.87,16814.08,17243.3,0
2001-02-09,17257.09,17270.21,17049.6,17138.4,0
2001-02-12,17162.89,17233.94,16883.2,16917.06,0
2001-02-13,16921.73,17174.22,16882.57,17095.78,0
2001-02-14,17077.86,17286.42,16890.25,17120.05,0
2001-02-15,17121.03,17261.98,16922.27,16937.19,0
2001-02-16,16934.18,16950.27,16100.17,16259.05,0
2001-02-19,16262.77,16391.93,16022.96,16060.76,0
2001-02-20,16065.78,16242.46,15783.19,15910.57,0
2001-02-21,15909.39,15909.39,15567.82,15593.86,0
2001-02-22,15604.27,15913.9,15558.28,15910.36,0
2001-02-23,15920.33,16222.86,15830.9,16157.75,0
2001-02-28,16157.83,16273.64,15891.41,15891.41,0
2001-03-01,15890.65,16438.72,15875.21,16416.58,0
2001-03-02,16422.56,16723.26,16233.26,16581,0
2001-03-05,16620.13,16736.57,16470.73,16537.24,0
2001-03-06,16573.33,16813.06,16278.92,16324.33,0
2001-03-07,16328.53,16429.75,16223.26,16395.21,0
2001-03-08,16401.21,16531.41,16096.11,16226.71,0
2001-03-09,16233.07,16247.97,16017.56,16123.44,0
2001-03-12,16125.38,16142.93,15523.07,15527.26,0
2001-03-13,15536.12,15768.34,15443.59,15584.14,0
2001-03-14,15582.7,15582.7,15070.2,15244.9,0
2001-03-15,15251.69,15481.98,14976.99,15060.87,0
2001-03-16,15075.63,15351.3,15047.03,15237.03,0
2001-03-19,15249.45,15377.79,14801.99,14835.9,0
2001-03-20,14853.8,15429.42,14853.8,14903.36,0
2001-03-21,14914.06,15198.16,14754.51,14852.68,0
2001-03-22,14846.93,14846.93,13761.25,14067.27,0
2001-03-23,14069.93,14435.08,13855.41,14435.08,0
2001-03-26,14443.13,14912.23,14443.13,14712.04,0
2001-03-27,14732.65,14950.67,14593.69,14835.4,0
2001-03-28,14845.79,14852.25,14574.08,14631.88,0
2001-03-29,14646.96,14713.38,14226.22,14282.18,0
2001-03-30,14291.63,14438.45,13922.27,14438.45,0
2001-04-02,14441.44,14481.94,13980.68,13981.3,0
2001-04-03,13987.67,14001.18,13663.87,13736.61,0
2001-04-04,13739.6,14135.45,13739.6,13854.76,0
2001-04-05,13865.23,14481.96,13865.23,14442.51,0
2001-04-06,14427.96,14702.38,14371.19,14484.51,0
2001-04-09,14488.91,14718.99,14446.36,14718.99,0
2001-04-10,14725.23,15097.04,14725.23,15047.76,0
2001-04-11,15057.35,15267.36,14723.71,14818.83,0
2001-04-12,14811.06,14969.37,14489.84,14969.37,0
2001-04-16,14974.28,14976.4,14385.23,14444.59,0
2001-04-17,14443.27,14554.78,14222.68,14336.9,0
2001-04-18,14344.94,15151.1,14323.24,14955.36,0
2001-04-19,14955.66,15016.61,14420.39,14431.08,0
2001-04-20,14408.28,14408.28,13617.98,13696.42,0
2001-04-23,13733.82,13892.65,13325.13,13892.65,0
2001-04-24,13893.98,14206.77,13893.98,14068,0
2001-04-25,14061.51,14223.26,13785.43,14162.75,0
2001-04-26,14204.33,14770.03,14202.02,14757.02,0
2001-04-27,14751.98,15134.93,14751.98,14927.95,0
2001-04-30,14944.26,15210.24,14838.47,14917.54,0
2001-05-02,14877.14,14919.85,14635.71,14897.24,0
2001-05-03,14905.92,15141.91,14761.59,15141.91,0
2001-05-04,15141.76,15304.03,15040.99,15092.76,0
2001-05-07,15102.6,15221.89,14861.78,14875,0
2001-05-08,14860.6,14957.66,14655.5,14747.41,0
2001-05-09,14717.04,14866.96,14576.21,14778.98,0
2001-05-10,14796.4,15117.06,14796.4,14993.46,0
2001-05-11,15011.55,15017.52,14409.78,14493.2,0
2001-05-14,14498.75,14507.2,14103.73,14236.94,0
2001-05-15,14140.93,14313.5,14110.09,14226.33,0
2001-05-16,14255.52,14737.92,14255.52,14714.25,0
2001-05-17,14726.65,15094.66,14725.35,14793.51,0
2001-05-18,14847.75,15012.14,14800.43,14884.06,0
2001-05-21,14870.65,15157.71,14806.97,15127.91,0
2001-05-22,15141.67,15197.07,14794.44,14828.87,0
2001-05-23,14828.87,14904.56,14626.52,14691.61,0
2001-05-24,14693.79,14833.7,14430.73,14523.21,0
2001-05-25,14523.21,14588.92,14178.98,14310.06,0
2001-05-28,14328.17,14438.95,14056.4,14302.02,0
2001-05-29,14302.34,14489.13,14300.68,14453.91,0
2001-05-30,14458.54,14578.87,14347.06,14489.36,0
2001-05-31,14514.47,14724.37,14507.97,14649.98,0
2001-06-01,14654.43,14791.97,14409.29,14791.97,0
2001-06-04,14798.12,15141.02,14798.12,15103.86,0
2001-06-05,15107.03,15406.48,15031.91,15394.82,0
2001-06-06,15393.35,15568.5,15268.34,15328.83,0
2001-06-07,15318.83,15545.6,15200.59,15464.06,0
2001-06-08,15468.72,15644.37,15355.36,15366.25,0
2001-06-11,15290.79,15396.76,15159.32,15224.19,0
2001-06-12,15237.57,15237.57,14955.53,15173.07,0
2001-06-13,15175.46,15600.43,15175.41,15403.4,0
2001-06-15,15385.56,15385.56,14964.08,14985.01,0
2001-06-18,14981.54,14981.54,14332.62,14355.42,0
2001-06-19,14374.84,14541.18,14245.34,14400.73,0
2001-06-20,14396.1,14599.4,14393.08,14571.24,0
2001-06-21,14534.06,14840.81,14505.83,14822.98,0
2001-06-22,14870.18,15104.12,14676.78,14682.1,0
2001-06-25,14681.91,14870.85,14479.01,14539.6,0
2001-06-26,14520.89,14619.55,14401.11,14459.99,0
2001-06-27,14476.6,14629.57,14264.69,14308,0
2001-06-28,14320.57,14426.01,14164.16,14390.97,0
2001-06-29,14411.52,14639.9,14375.82,14559.79,0
2001-07-02,14579.3,14658.87,14482.64,14555,0
2001-07-03,14560.62,14771.47,14325,14352.77,0
2001-07-04,14351.9,14395.03,13980.38,14056,0
2001-07-05,14083.64,14280.82,13942.75,14047.66,0
2001-07-06,14029.63,14062.02,13788.06,13906.76,0
2001-07-10,13929.6,14060.16,13569.79,13569.79,0
2001-07-11,13507.67,13853.28,13360.99,13811.84,0
2001-07-12,13811.84,13987.37,13636.13,13916,0
2001-07-13,13907.38,14087.09,13736.85,14078.46,0
2001-07-16,14081.03,14120.4,13811.39,13811.39,0
2001-07-17,13813.03,14218.09,13813.03,14168.65,0
2001-07-18,14170.71,14236.29,13778.25,13790.88,0
2001-07-19,13794.69,13952.84,13640.57,13761.51,0
2001-07-20,13765.99,14092.32,13658.96,14092.32,0
2001-07-23,14107.51,14238.67,14057.53,14067.72,0
2001-07-24,14049.22,14105.64,13724.54,13737.59,0
2001-07-25,13738.12,13955.89,13678.59,13955.89,0
2001-07-26,13963.02,13979.89,13735.92,13810.29,0
2001-07-27,13825,13910.26,13758.94,13910.26,0
2001-07-30,13947.69,14116.72,13703.61,13703.61,0
2001-07-31,13703.22,13830.39,13639.16,13754.16,0
2001-08-01,13757.49,13836.58,13605.51,13743.06,0
2001-08-02,13745.51,13846.32,13689.53,13822.72,0
2001-08-03,13840.16,13901.88,13732.64,13838.42,0
2001-08-06,13856,14067.17,13854.46,14046.82,0
2001-08-07,14049.2,14142.76,14002.66,14035.91,0
2001-08-08,14035.97,14113.45,13917.19,13919.18,0
2001-08-09,13921.33,13929.8,13704.79,13834.19,0
2001-08-10,13835.58,13920.47,13738.96,13915.09,0
2001-08-13,13914.49,13928.55,13716.4,13771.36,0
2001-08-14,13769.51,13841.48,13731.57,13829.49,0
2001-08-15,13834.28,13855.64,13615.34,13658.6,0
2001-08-16,13685.93,13722,13415.16,13509.47,0
2001-08-17,13507.43,13507.43,13009.56,13044.21,0
2001-08-20,13044.21,13228.25,12916.36,13115.48,0
2001-08-21,13121.78,13185.74,12886.43,12891.7,0
2001-08-22,12906.88,13161.44,12852.62,12952.23,0
2001-08-23,12961.46,13012.65,12702.54,12750.79,0
2001-08-24,12749.31,13007.36,12680.97,13001.12,0
2001-08-27,13000.38,13047.98,12848.78,12995.85,0
2001-08-28,13005,13113.52,12941.8,13018.1,0
2001-08-29,13039.62,13181.8,13011.76,13064.56,0
2001-08-30,13073.5,13113.66,12798,12892.39,0
2001-08-31,12906.05,12949.34,12788.52,12840.6,0
2001-09-03,12848.99,12863.12,12696.46,12800.03,0
2001-09-04,12812.14,12947.24,12766.88,12766.88,0
2001-09-05,12767.02,12767.5,12462.18,12590.92,0
2001-09-06,12593.75,12599.48,12250.81,12255.29,0
2001-09-10,12238.32,12238.32,11901.38,11922.39,0
2001-09-11,11930.38,11987.31,10824.05,10827.96,0
2001-09-12,10773.43,11319.12,10705.74,11113.5,0
2001-09-13,11127.19,11156.04,10289.53,10306.26,0
2001-09-14,10261.53,10271.02,9532.84,10034.4,0
2001-09-17,10032.28,10576.98,10032.28,10544.99,0
2001-09-18,10542.87,10707.5,10320.6,10554.13,0
2001-09-19,10560.17,10835.77,10485.38,10744.53,0
2001-09-20,10719.34,10719.34,10470.29,10543.12,0
2001-09-21,10493.48,10493.48,9889.66,10418.75,0
2001-09-24,10453.19,10693.53,10453.19,10532.83,0
2001-09-25,10539.19,10595.83,10194.56,10229.05,0
2001-09-26,10227.15,10274.14,9892.72,10005.87,0
2001-09-27,9996.24,10462.19,9704.93,10404.72,0
2001-09-28,10412.05,10714.31,10412.05,10635.74,0
2001-10-01,10633.44,10633.44,10354.32,10501.12,0
2001-10-02,10491.98,10555.6,10299.15,10350.83,0
2001-10-03,10355.95,10355.95,10188.9,10233.26,0
2001-10-04,10240.63,10328.52,10026.15,10061.92,0
2001-10-05,10068.23,10270.77,9985.16,10197.07,0
2001-10-08,10119.93,10174.53,9985.71,10094.56,0
2001-10-09,10109.15,10322.91,10102.71,10284.45,0
2001-10-10,10284.45,10462.25,10255.15,10462.25,0
2001-10-11,10462.25,10790.44,10461.05,10784.72,0
2001-10-15,10774.54,11330.14,10695.34,11329.32,0
2001-10-16,11326.03,11474.56,11164.98,11257.85,0
2001-10-17,11286.71,11485.27,11166.45,11271.49,0
2001-10-18,11259.87,11263.37,10948.18,10994.96,0
2001-10-19,11003.36,11413.37,10894.06,11331.57,0
2001-10-22,11342.54,11724.64,11292.99,11699.99,0
2001-10-23,11698.85,11802.59,11583.9,11613.44,0
2001-10-24,11611.36,11665.85,11429.94,11467.74,0
2001-10-25,11458.81,11783.49,11307.15,11723.75,0
2001-10-26,11724.75,11924.34,11715.32,11780.57,0
2001-10-29,11783.63,11783.63,11331.18,11377.02,0
2001-10-30,11334.26,11396.41,11023.95,11023.95,0
2001-10-31,11056.78,11364.73,11047.01,11364.71,0
2001-11-01,11362.01,11497.91,11176.99,11387.81,0
2001-11-05,11389.07,12176.87,11389.07,12164.66,0
2001-11-06,12154.48,12480.96,12138.71,12415.57,0
2001-11-07,12405.28,12982.49,12331.44,12615.83,0
2001-11-08,12633.43,12892.42,12472.92,12553.64,0
2001-11-09,12541.74,12777.59,12411.74,12730.71,0
2001-11-12,12728.68,12767.14,12232.77,12567.12,0
2001-11-13,12591.03,13093.62,12591.03,12918.09,0
2001-11-14,12928.21,13077.44,12746.47,12825.62,0
2001-11-16,12838.22,13045.94,12807.01,12882.82,0
2001-11-19,12906.42,13136.53,12902.1,12987.23,0
2001-11-20,12991.7,12997.6,12618.83,12638.13,0
2001-11-21,12645.51,12831.94,12559.94,12793.79,0
2001-11-22,12793.79,13056.46,12793.79,13019.43,0
2001-11-23,13036.68,13528.71,13036.68,13423.86,0
2001-11-26,13443.17,13760.31,13443.17,13759.53,0
2001-11-27,13770.55,13790.72,13489.93,13602.88,0
2001-11-28,13552.78,13552.78,12967.48,13019.2,0
2001-11-29,13019.17,13186.99,12622.38,12736.39,0
2001-11-30,12744.27,13053.24,12704.02,12931.71,0
2001-12-03,12913.88,13336,12870.08,13336,0
2001-12-04,13374.41,13564.51,13070.68,13146.64,0
2001-12-05,13185.81,13382.13,13103.21,13382.13,0
2001-12-06,13381.8,13575.32,13230.08,13539.03,0
2001-12-07,13564.9,13661.62,13233.41,13298.72,0
2001-12-10,13298.92,13446.44,13192.94,13446.18,0
2001-12-11,13454.64,13595.43,13336.66,13348.12,0
2001-12-12,13349.52,13575.62,13297.11,13562.94,0
2001-12-13,13577.34,13579.8,13143.78,13148.37,0
2001-12-14,13128.57,13154.27,12894.32,12959.17,0
2001-12-17,12964.57,13062.52,12912.06,12912.06,0
2001-12-18,12935.01,13414.03,12924.16,13397.36,0
2001-12-19,13405.2,13508.45,13284.46,13290.01,0
2001-12-20,13271.32,13271.32,12809.18,12918.14,0
2001-12-21,12935.33,13385.37,12934.94,13368.53,0
2001-12-26,13366.67,13446.04,13244.73,13358.42,0
2001-12-27,13370.98,13823.45,13368.59,13755.65,0
2001-12-28,13741.35,13969.45,13509.93,13577.57,0
2002-01-02,13585.79,13901.74,13570.93,13872.09,0
2002-01-03,14125.09,14286.41,14120.71,14265.35,0
2002-01-04,14249.54,14358.3,14103.13,14331.92,0
2002-01-07,14327.27,14412.54,14272.86,14378.59,0
2002-01-08,14385.28,14385.28,14098.54,14167.58,0
2002-01-09,14157.19,14190.08,13919.4,14020.79,0
2002-01-10,14009.5,14009.5,13510.84,13570.18,0
2002-01-11,13554.42,13834.94,13554.42,13587.49,0
2002-01-14,13594.26,13600.6,13067.97,13121.72,0
2002-01-15,13130.54,13362.25,12936.8,13010.53,0
2002-01-16,13006.38,13186.48,12940.68,13083.72,0
2002-01-17,13109.3,13358.81,13109.3,13336.73,0
2002-01-18,13339.82,13407.26,13261.86,13372.65,0
2002-01-21,13367.05,13367.05,13134.09,13154.56,0
2002-01-22,13176.55,13330.51,12956.39,13003.93,0
2002-01-23,13025.17,13284.51,12981.85,13232.14,0
2002-01-24,13239.39,13309.06,13146.79,13162.26,0
2002-01-28,13160.55,13214.69,12990.12,13001.88,0
2002-01-29,13009.94,13181.54,12476.26,12501.06,0
2002-01-30,12512.01,12627.46,12300.7,12532.33,0
2002-01-31,12563.34,12812.46,12561.32,12721.45,0
2002-02-01,12722.73,12783.43,12567.45,12658.66,0
2002-02-04,12648.36,12654.58,12416.44,12512.55,0
2002-02-05,12556.53,12777.57,12414.79,12747.51,0
2002-02-06,12751.14,12883.34,12665.7,12750.97,0
2002-02-07,12752.33,12774.38,12683.67,12683.67,0
2002-02-08,12684.31,12692.73,12591,12597.86,0
2002-02-13,12598.75,12960.67,12504.04,12960.67,0
2002-02-14,12961.57,13245.06,12907.51,13245.06,0
2002-02-15,13221.75,13299.68,13168.56,13229.51,0
2002-02-18,13207.59,13238.33,13027.24,13121.71,0
2002-02-19,13125.27,13244.86,12983.7,12991.5,0
2002-02-20,13000.99,13330.17,12918.71,13302.8,0
2002-02-21,13327.84,13677.06,13327.84,13530.24,0
2002-02-22,13534.99,13640.57,13512.54,13562.99,0
2002-02-25,13566.61,14005.47,13566.61,13977.6,0
2002-02-26,13975.14,14052.55,13831.59,13963.6,0
2002-02-27,13978.01,14251.38,13978.01,14212.12,0
2002-02-28,14216.36,14221.19,14033.29,14033.29,0
2002-03-01,14047.42,14354.67,13977.84,14343.24,0
2002-03-04,14373.45,14474.11,14100.19,14471.23,0
2002-03-05,14454.88,14481.63,14011.44,14011.44,0
2002-03-06,14006.55,14006.55,13682.89,13838.72,0
2002-03-07,13836.06,14011.32,13640.49,13725.98,0
2002-03-08,13783.47,13961.93,13767.25,13961.93,0
2002-03-11,13958.59,14032.23,13593.48,13695.77,0
2002-03-12,13716.52,14213.49,13709.51,14181.42,0
2002-03-13,14191.08,14351.52,14099.74,14244.16,0
2002-03-14,14240.07,14336.96,14025.07,14117.29,0
2002-03-15,14119.54,14370.21,14089.14,14365.49,0
2002-03-18,14365.59,14495.28,14216.62,14244.64,0
2002-03-19,14265.72,14329.76,14068.64,14117.81,0
2002-03-20,14122.84,14157.63,13894.97,14089.77,0
2002-03-21,14085.51,14085.51,13662.08,13717.34,0
2002-03-22,13722.99,13725.51,13283.35,13312.38,0
2002-03-25,13359.19,13430.37,13182.83,13277.58,0
2002-03-26,13308.89,13569.95,13308.89,13569.95,0
2002-03-27,13569.23,13578.58,13424.72,13424.72,0
2002-03-28,13427.59,13497.71,13226.42,13254.55,0
2002-04-01,13068.13,13498.64,13068.13,13467.39,0
2002-04-02,13481.93,13535.29,13245.19,13245.19,0
2002-04-03,13280.08,13345.34,13061.15,13084.81,0
2002-04-04,13089.67,13370.38,13040.96,13360.32,0
2002-04-05,13361.74,13445.37,13233.3,13276.32,0
2002-04-08,13247.73,13247.73,13114.2,13159.51,0
2002-04-09,13165.45,13243.43,13146.54,13195.06,0
2002-04-10,13182.99,13445.49,13182.39,13416.12,0
2002-04-11,13418.94,13559.06,13385.04,13411.47,0
2002-04-12,13418.33,13763.9,13418.33,13750.89,0
2002-04-15,13772.13,13822.33,13438.33,13471.96,0
2002-04-16,13476.39,13692.95,13476.39,13622.65,0
2002-04-17,13633.22,13871.7,13633.22,13732.01,0
2002-04-18,13728.65,13728.65,13446.21,13573.15,0
2002-04-19,13568.13,13630.68,13447.66,13478.34,0
2002-04-22,13483.54,13485.07,13056.36,13224.18,0
2002-04-23,13224.44,13302.21,13076.19,13188.03,0
2002-04-24,13181.97,13394.16,13176.39,13380.8,0
2002-04-25,13384.01,13384.09,13113.39,13272.74,0
2002-04-26,13272.76,13367.1,13036.98,13075.54,0
2002-04-29,13075.52,13142.06,13031.59,13090.29,0
2002-04-30,13096.18,13266.74,13065.37,13085.12,0
2002-05-02,13088.29,13090.11,12510.23,12538.24,0
2002-05-03,12557.04,12678.97,12431.02,12609.79,0
2002-05-06,12594.32,12594.63,12271.55,12430.24,0
2002-05-07,12433.09,12630.56,12291.3,12342.46,0
2002-05-08,12352.8,12664.36,12352.8,12616.85,0
2002-05-09,12601.96,12602.75,12076.65,12101.93,0
2002-05-10,12105.51,12180.03,11943.93,12130.14,0
2002-05-13,12146.51,12211.83,11943.26,12002.32,0
2002-05-14,11998.95,12326.56,11998.95,12204.12,0
2002-05-15,12207.06,12467.79,12113.65,12349.58,0
2002-05-16,12395.69,12690.62,12395.69,12660.12,0
2002-05-17,12664.96,12738.66,12562.99,12699.17,0
2002-05-20,12699.78,12769.81,12606.12,12667.75,0
2002-05-21,12673.78,12773.97,12626.72,12701.22,0
2002-05-22,12696.75,12844.9,12351.92,12367.98,0
2002-05-23,12379.63,12561.08,12243.87,12555.72,0
2002-05-24,12543.57,12689.09,12444.58,12573.97,0
2002-05-27,12578.49,12707.64,12528.04,12698.34,0
2002-05-28,12702.73,12860.78,12702.73,12728.18,0
2002-05-29,12728.06,13003.39,12720.19,12985.17,0
2002-05-31,12991.59,13013.04,12861.43,12861.43,0
2002-06-03,12858.7,12919.1,12640.73,12659.48,0
2002-06-04,12637.19,12641.62,12492.93,12600.22,0
2002-06-05,12580.1,12707,12574.47,12589.79,0
2002-06-06,12591.03,12595.09,12112.56,12112.58,0
2002-06-07,12051.24,12310.48,11954.95,12282.51,0
2002-06-10,12305.65,12599.51,12304.42,12599.51,0
2002-06-11,12608.55,12685.67,12170,12210.49,0
2002-06-12,12220.59,12400.15,12057.86,12132.98,0
2002-06-13,11962.19,12312.85,11962.19,11962.19,0
2002-06-14,11984.64,11984.64,11601.48,11698.95,0
2002-06-17,11704.9,11954.96,11704.9,11937.17,0
2002-06-18,11942.12,12116.21,11808.97,11821.18,0
2002-06-19,11822.21,11900.76,11485.16,11493.18,0
2002-06-20,11507.98,11603.09,10893.62,10908.68,0
2002-06-21,10917.19,11010.05,10298.31,10397.55,0
2002-06-24,10437.96,10813.92,10246.96,10759.08,0
2002-06-25,10773.13,10973.49,10596.67,10705.58,0
2002-06-26,10676.36,10693.51,10430.05,10690.53,0
2002-06-27,10689.6,11013.32,10689.6,11013.32,0
2002-06-28,11017.57,11271.05,11017.57,11139.16,0
2002-07-01,11137.78,11172.81,10892.46,10892.46,0
2002-07-02,10890.84,10908.02,10710.78,10845.63,0
2002-07-03,10854.46,10868.37,10520.42,10635.52,0
2002-07-04,10661.49,10721.44,10593.97,10655.47,0
2002-07-05,10662.68,10667.55,10424.84,10523.65,0
2002-07-08,10524.14,10708.09,10505.65,10687.09,0
2002-07-10,10689.68,10850.89,10539.1,10555.99,0
2002-07-11,10545.03,10810.45,10466.51,10806.45,0
2002-07-12,10811.2,10967.53,10213.32,10967,0
2002-07-15,10966.17,10969.22,10474.03,10633.2,0
2002-07-16,10645.71,10743.49,10521.59,10577.81,0
2002-07-17,10589.12,10813.93,10589.12,10754.62,0
2002-07-18,10709.93,10915.41,10709.93,10812.78,0
2002-07-19,10812.57,10812.84,10544.72,10583.15,0
2002-07-22,10567.9,10567.9,9879.34,9892.33,0
2002-07-23,9899.6,10081.64,9602.99,9745.83,0
2002-07-24,9739.12,9972.84,9423.33,9937.38,0
2002-07-25,9947.04,9947.04,9485.67,9665.9,0
2002-07-26,9671.92,9778.35,9155.37,9217.15,0
2002-07-29,9251.03,9672.8,9240.47,9240.47,0
2002-07-30,9247.25,9613.24,9188.02,9341.88,0
2002-07-31,9346.1,9896.2,9343.69,9762.59,0
2002-08-01,9781.76,9863.99,9537.28,9759.64,0
2002-08-02,9768.08,9943.06,9737.73,9852.03,0
2002-08-05,9848.4,9848.4,9451.74,9469.84,0
2002-08-06,9472.18,9794.84,9470.91,9755.08,0
2002-08-07,9765.57,9933.7,9649.44,9869.6,0
2002-08-08,9911.48,10420.02,9911.48,10315.68,0
2002-08-09,10314.83,10314.83,9976.87,9985.77,0
2002-08-12,10007.5,10009.24,9687.46,9723.69,0
2002-08-13,9723.95,9842.02,9444.1,9444.1,0
2002-08-14,9460.95,9587.3,9016.73,9343.04,0
2002-08-15,9372.59,9472.63,9160.93,9183.25,0
2002-08-16,9212.87,9538.65,9212.6,9526.28,0
2002-08-19,9512.15,9656.67,9403.97,9416.73,0
2002-08-20,9455.12,9552.42,9258.04,9263.03,0
2002-08-21,9269.72,9494.97,9269.56,9437.66,0
2002-08-22,9441.42,9703.3,9411.91,9702.58,0
2002-08-23,9710.36,9761.36,9599.5,9676.39,0
2002-08-26,9690.18,10100.01,9689.19,10097.56,0
2002-08-27,10117.58,10388.93,10117.58,10371.98,0
2002-08-28,10383.39,10436.39,10230.63,10379.86,0
2002-08-29,10351.1,10519.13,10175.17,10455.32,0
2002-08-30,10465.35,10604.3,10381.76,10382.2,0
2002-09-02,10382.72,10477.18,10312.13,10378.42,0
2002-09-03,10364.59,10371.97,10064.99,10135.8,0
2002-09-04,10166.6,10173.97,9921.4,9996.86,0
2002-09-05,9992.79,9992.79,9708.81,9723.47,0
2002-09-06,9738.68,9881.8,9643.03,9716.97,0
2002-09-09,9725.21,9954.68,9715.76,9954.36,0
2002-09-10,9962.38,10051.83,9840.73,9960.18,0
2002-09-11,9967.35,10247.59,9967.35,10182.22,0
2002-09-12,10182.17,10187.66,10031.56,10172.54,0
2002-09-13,10156.41,10218.87,10086.46,10180.94,0
2002-09-16,10171.42,10172.27,9821.98,9831.05,0
2002-09-17,9855.22,9942.74,9613.42,9650.08,0
2002-09-18,9626.19,9637.66,9399.09,9505.38,0
2002-09-19,9511.99,9626.27,9352.77,9372.32,0
2002-09-20,9374.85,9637.61,9374.85,9585.48,0
2002-09-23,9574.74,9574.74,9137.21,9264.17,0
2002-09-24,9245.14,9341.47,9069.4,9148.43,0
2002-09-25,9206.87,9357.47,9206.87,9227.69,0
2002-09-26,9250.78,9386.25,9169.9,9199.01,0
2002-09-27,9199.9,9202.36,8703.46,8715.87,0
2002-09-30,8718.34,8720.3,8352.3,8622.54,0
2002-10-01,8642.43,9021.31,8636.63,8997.53,0
2002-10-02,9010.76,9131.97,8810.57,8820.05,0
2002-10-03,8852.44,9170.3,8807.44,9139.88,0
2002-10-04,9151.12,9319.28,9091.7,9259.76,0
2002-10-07,9268.3,9287.86,8841.46,8863.13,0
2002-10-08,8870.02,8909.43,8690.6,8846.53,0
2002-10-09,8838.04,9290.5,8603.92,8714.9,0
2002-10-10,8708.02,8932.12,8706.62,8866.24,0
2002-10-11,8864.49,9042.14,8832.44,8854.85,0
2002-10-14,8853.11,8853.11,8429.95,8450.85,0
2002-10-15,8452.28,8621.8,8445.67,8506.91,0
2002-10-16,8509.92,8513.3,8224.61,8370.88,0
2002-10-17,8397.12,8919.64,8397.12,8901.86,0
2002-10-18,8902.03,9080.65,8873,9022.49,0
2002-10-21,9021.85,9161.08,8979.27,9128.03,0
2002-10-22,9099.46,9331.36,8982.06,9331.36,0
2002-10-23,9341.56,9840.03,9263.12,9840.03,0
2002-10-24,9832.11,10106.6,9763.46,9799.16,0
2002-10-25,9807.21,10597.62,9697.93,10014.82,0
2002-10-28,10022.18,10092.04,9573.27,9573.94,0
2002-10-29,9570.16,9655.57,9439.07,9600.76,0
2002-10-30,9601.57,10096.54,9601.57,10068.64,0
2002-10-31,10098.93,10241.12,9732.57,10167.71,0
2002-11-01,10172.28,10265.75,10043.39,10140.05,0
2002-11-04,10146.94,10377.91,9912.76,9912.76,0
2002-11-05,9904.12,10034.3,9825.05,9861.22,0
2002-11-06,9856.87,9861.46,9583.32,9702.76,0
2002-11-07,9734.24,9893.11,9618.49,9799.3,0
2002-11-08,9858.56,10030.46,9856.89,9860.29,0
2002-11-11,9873.42,9977.13,9867.53,9885.65,0
2002-11-12,9863.72,9871.02,9647.45,9720.55,0
2002-11-13,9720.82,9812.98,9569.19,9763.65,0
2002-11-14,9762.25,9903.78,9738.16,9884.27,0
2002-11-18,9910.16,10099.85,9910.16,9970.89,0
2002-11-19,9970.89,10051.63,9839.29,9971.23,0
2002-11-20,9983,10111.8,9901.33,10087.57,0
2002-11-21,10104.54,10318.21,10085.91,10289.47,0
2002-11-22,10288.07,10433.04,10123.66,10404.12,0
2002-11-25,10407.09,10447.17,10234.37,10245.5,0
2002-11-26,10243.12,10283.13,10084.24,10131.69,0
2002-11-27,10142.31,10286.16,10123.12,10226.44,0
2002-11-28,10222.44,10291.71,10187.08,10239.18,0
2002-11-29,10249.73,10518.71,10249.73,10508.81,0
2002-12-02,10516.98,10735.07,10516.98,10673.79,0
2002-12-03,10671.7,10673.84,10575.75,10662.83,0
2002-12-04,10664.37,10681.25,10505.2,10640.11,0
2002-12-05,10644.88,10650.56,10345.68,10413.09,0
2002-12-06,10414.48,10575.45,10412.23,10569.02,0
2002-12-09,10562.09,10562.09,10338.75,10338.75,0
2002-12-10,10344.82,10497.46,10307.17,10331.33,0
2002-12-11,10339.65,10652.12,10339.65,10613.62,0
2002-12-12,10616.8,10742.86,10568.92,10586.92,0
2002-12-13,10597.76,10647.96,10493.65,10564.35,0
2002-12-16,10619.53,10798.4,10611.29,10771.08,0
2002-12-17,10778.32,10948.21,10525.53,10832.56,0
2002-12-18,10833.4,11006.68,10722.99,10984.5,0
2002-12-19,10986.89,11222.03,10983.91,11207.5,0
2002-12-20,11275.27,11605.57,11262.15,11489.99,0
2002-12-23,11493.05,11648.37,11383.63,11470.15,0
2002-12-26,11475.23,11475.23,11300.69,11318.08,0
2002-12-27,11325.58,11325.58,11207.3,11234.49,0
2002-12-30,11235.28,11324.79,11211.74,11268.47,0
2003-01-02,11290.76,11602.98,11290.76,11602.98,0
2003-01-03,11631.77,11797.79,11600.23,11600.23,0
2003-01-06,11636.31,12031.9,11633.44,12019.7,0
2003-01-07,12009.62,12017.6,11842.13,11876.09,0
2003-01-08,11874.51,11927.95,11757.05,11785.54,0
2003-01-09,11813.59,11964.22,11780.34,11911.72,0
2003-01-10,11924.82,12242.92,11924.82,12242.92,0
2003-01-13,12242.86,12349.75,12095.01,12110.27,0
2003-01-14,12131.3,12174.66,12052.09,12174.66,0
2003-01-15,12150.69,12150.69,11898.88,11971.31,0
2003-01-16,11973.03,12193.11,11920.77,11951.93,0
2003-01-17,11951.77,11951.77,11555.17,11675.7,0
2003-01-20,11675.01,11742.26,11544.9,11648.38,0
2003-01-21,11610.12,11661.79,11433.56,11434.71,0
2003-01-22,11428.1,11428.1,11132.18,11142.48,0
2003-01-23,11147.69,11335.62,11027.41,11162.14,0
2003-01-24,11157.46,11157.69,10752.97,10783.65,0
2003-01-27,10768.07,10768.07,10461.76,10529.77,0
2003-01-28,10534.18,10650.24,10495,10516.84,0
2003-01-29,10514.44,10863.31,10456.63,10863.31,0
2003-01-30,10872.65,11000.62,10704.6,10750.79,0
2003-01-31,10760.72,11004.26,10740.85,10941.09,0
2003-02-03,10943.23,11067.09,10852.23,10910.01,0
2003-02-04,10878.94,10878.94,10534.04,10577.17,0
2003-02-05,10580.95,10760.94,10496.51,10591.81,0
2003-02-06,10587.3,10588.87,10360.07,10565.83,0
2003-02-07,10566.72,10691.77,10354.69,10380.59,0
2003-02-10,10387.79,10526.7,10309.64,10479.61,0
2003-02-11,10490.87,10649.86,10475.16,10509.42,0
2003-02-12,10511.98,10587.32,10445.06,10509.87,0
2003-02-13,10509.02,10509.02,10090.67,10107.77,0
2003-02-14,10103.4,10162.73,9968.08,10080.83,186874128
2003-02-17,10089.39,10229.32,10089.39,10188.99,110447064
2003-02-18,10191.86,10465.97,10165.72,10449.69,280330752
2003-02-19,10434.25,10434.25,10206.14,10251.86,162682480
2003-02-20,10258.9,10267.93,10118.25,10216.84,128994944
2003-02-21,10222.2,10339.62,10145.51,10330.87,313464128
2003-02-24,10333.77,10454.35,10251.24,10253.51,317099968
2003-02-25,10231.35,10231.35,10022.26,10191.93,350391232
2003-02-26,10191.64,10270.72,9976.54,9994.89,326846720
2003-02-27,10006.12,10145.77,9998.19,10126.05,240641248
2003-02-28,10153.01,10280.61,10152.23,10280.61,277150016
2003-03-05,10262.88,10318.46,10104.25,10305.52,96997656
2003-03-06,10311.05,10626.24,10310.59,10615.31,303183936
2003-03-07,10608.04,10800.37,10438.48,10723.79,351063168
2003-03-10,10694.68,10694.68,10294.24,10308.61,241223888
2003-03-11,10314.04,10407.51,10199.41,10339.68,293542944
2003-03-12,10343.28,10578.66,10289.56,10576.93,182065120
2003-03-13,10606.44,10839.61,10590.51,10783.04,369896096
2003-03-14,10791.6,10923.89,10755.27,10817.36,306293504
2003-03-17,10782.89,10940.25,10608.71,10874.75,215486928
2003-03-18,10890.53,11192.21,10890.53,11150.99,271616384
2003-03-19,11143.06,11143.06,10944.36,11006.39,254814640
2003-03-20,10993.12,11174.27,10857.51,11158.98,233935264
2003-03-21,11176.49,11413.49,11176.49,11377.42,244173728
2003-03-24,11361.63,11361.63,11024.05,11052.62,181999872
2003-03-25,11047.47,11242.89,11034.79,11232.26,205515744
2003-03-26,11248.3,11296.32,11186.42,11206.3,163601632
2003-03-27,11203.99,11261.57,11035.66,11233.48,175797264
2003-03-28,11272.8,11420.99,11220.7,11396.2,192289984
2003-03-31,11387.16,11387.16,11214.7,11273.63,168752720
2003-04-01,11282.62,11616.55,11282.62,11592.1,239267280
2003-04-02,11602.08,11997.63,11602.08,11872,374864768
2003-04-03,11877.05,12132.48,11876.36,12006.2,329390912
2003-04-04,12014.21,12134.56,11923.59,12065.51,221439440
2003-04-07,12153.97,12435.81,12120.41,12135.96,378680512
2003-04-08,12124.17,12135.93,11732.01,11778.52,321681504
2003-04-09,11783.61,11903.84,11754.1,11758.9,236798880
2003-04-10,11783.68,11818.94,11577.77,11591.45,253287088
2003-04-11,11613.95,11752.95,11608,11718.77,229112544
2003-04-14,11725.97,11888.85,11719.47,11873.91,339017440
2003-04-15,11865.41,12110.69,11827.51,12106,593838016
2003-04-16,12119.65,12244.6,12011.56,12043.14,501569856
2003-04-17,12051.78,12431.59,12051.78,12395.4,439809024
2003-04-22,12392.9,12502.41,12245.25,12452.48,290318464
2003-04-23,12455.21,12455.21,12314.59,12394.36,340709280
2003-04-24,12370.18,12382.64,12100.48,12120.34,327809280
2003-04-25,12124.07,12185.31,12058.81,12126.05,327823680
2003-04-28,12128.44,12480.44,12008.85,12462.4,263199920
2003-04-29,12470.07,12819.92,12470.07,12677.98,427682016
2003-04-30,12713.29,12746.13,12556.7,12556.7,335243808
2003-05-02,12564.69,12865.95,12541.69,12810.08,292306208
2003-05-05,12829.37,12869.96,12717.25,12832.76,268963136
2003-05-06,12828.87,12846.48,12608.37,12643.57,267655984
2003-05-07,12669.16,12981.49,12664.08,12956.15,470085440
2003-05-08,12968.56,13028.13,12864.14,12920.88,486691584
2003-05-09,12949.71,13247.05,12949.71,13214.1,490007552
2003-05-12,13206.38,13344.93,13096.42,13320.34,238962352
2003-05-13,13322.04,13564.8,13316.15,13420.65,329474624
2003-05-14,13428.15,13482.66,13336.27,13459.37,262807248
2003-05-15,13464.82,13464.99,13092.08,13129.69,242836000
2003-05-16,13143.23,13224.98,12876.51,13224.98,297736512
2003-05-19,13178.84,13181.85,12731.5,12745.94,242530208
2003-05-20,12752.56,12752.56,12576.42,12745.1,229624288
2003-05-21,12749.06,13076.52,12710.72,13033.66,318856704
2003-05-22,13031.09,13173.42,12970.96,13100.9,351801568
2003-05-23,13101.03,13245.58,13029.3,13142.69,348976704
2003-05-26,13148.99,13239,12852.46,12852.46,300040032
2003-05-27,12861.41,13320.9,12859.14,13246.26,293774144
2003-05-28,13256.58,13426.73,13256.58,13294.34,295288352
2003-05-29,13302.53,13507.26,13302.53,13405.29,381668928
2003-05-30,13412.68,13541.09,13312.3,13421.6,309706112
2003-06-02,13441.01,13504.51,13211.75,13228.78,255042352
2003-06-03,13230.58,13350.11,13106.19,13350.11,242164656
2003-06-04,13386.02,13760.37,13374.32,13718.08,481127360
2003-06-05,13689.89,13908.09,13588.16,13779.88,335814592
2003-06-06,13794.02,14071.32,13794.02,13923.11,284656832
2003-06-09,13926.43,13978.96,13809.68,13845.73,293573152
2003-06-10,13868.98,14072.35,13808.32,13893.73,376475328
2003-06-11,13898.48,13930.24,13720.84,13876.52,537471552
2003-06-12,13901.31,14007.13,13738.47,13982.72,438131616
2003-06-13,13980.43,14047.19,13677.4,13733.7,777998720
2003-06-16,13736.86,13963.04,13696.55,13832.86,422572704
2003-06-17,13843.07,13973.22,13731.68,13776.63,358971168
2003-06-18,13789.86,13889.6,13372.18,13510.5,672848832
2003-06-20,13514.12,13514.12,13104.87,13130.96,372539328
2003-06-23,13132.44,13273.37,12894.51,12991.28,300576800
2003-06-24,12993.09,13204.18,12993.09,13108.41,237924608
2003-06-25,13109.69,13285.9,13014.57,13025.71,962619392
2003-06-26,13030.5,13237.32,13030.03,13111.71,601354880
2003-06-27,13111.64,13193.34,12975.73,13024.12,282762656
2003-06-30,13026.68,13066.32,12930.17,12972.58,143483488
2003-07-01,12967.27,13291.1,12893.22,13291.1,304136640
2003-07-02,13291.87,13376.36,13239.59,13310.47,256882176
2003-07-03,13307.92,13308.74,13134.41,13134.41,140659408
2003-07-04,13134.64,13292.14,13067.44,13273.65,160650400
2003-07-07,13273.65,13444.07,13272.91,13402.01,242320816
2003-07-08,13401.37,13618.8,13338.81,13618.8,198404768
2003-07-10,13622.27,13622.27,13407.4,13501.29,192988032
2003-07-11,13498.29,13522.49,13287.16,13320.58,207190288
2003-07-14,13322.33,13634.93,13322.33,13588.14,189615328
2003-07-15,13592.81,13735.72,13567.94,13614.1,168366784
2003-07-16,13612.5,13633.18,13434.58,13487.24,131035904
2003-07-17,13486.65,13635.67,13359.89,13622.29,279081856
2003-07-18,13622.29,13809.31,13622.29,13794.26,392696416
2003-07-21,13794.26,13859.19,13675.85,13675.85,264949120
2003-07-22,13675.85,13867.27,13671.17,13835.2,222372144
2003-07-23,13851.68,13942.2,13755.27,13798.79,356238656
2003-07-24,13799.4,13946.96,13754.95,13761.1,240237824
2003-07-25,13761.13,13867.76,13660.69,13750.36,235998896
2003-07-28,13751.59,13783.49,13604.77,13643.37,217524304
2003-07-29,13651.76,13703.77,13576.5,13623.34,218383456
2003-07-30,13623.34,13697.69,13452.78,13474.58,290051168
2003-07-31,13475.46,13615.31,13475.46,13571.73,175338480
2003-08-01,13578.72,13578.72,13129.81,13129.81,272490784
2003-08-04,13127.81,13127.81,12756.58,12938.85,314987520
2003-08-05,12940.09,13112.34,12940.09,13059.27,213751488
2003-08-06,13060.45,13188.17,12839.31,12887.73,295835360
2003-08-07,12891.94,13350.14,12891.94,13328.37,338342048
2003-08-08,13332.62,13513.34,13332.62,13499.97,189227424
2003-08-11,13499.83,13581.78,13442.22,13560.26,120382448
2003-08-12,13558.5,13765.72,13553.03,13602.41,264305760
2003-08-13,13597.18,13857.57,13541.94,13682.25,505031488
2003-08-14,13683.02,13848.91,13528.94,13812.12,155839744
2003-08-15,13809.86,13951.58,13744.08,13889.57,155999584
2003-08-18,13900.2,14146.62,13900.2,14146.29,269398688
2003-08-19,14146.69,14235.87,14091.02,14157.94,261044912
2003-08-20,14157.8,14505.97,14057.81,14466.9,367985728
2003-08-21,14469.56,14686.71,14398.48,14669.91,361603936
2003-08-22,14669.91,14764.5,14588.5,14613.03,239402064
2003-08-25,14613.03,14713.72,14425.72,14473.17,214801504
2003-08-26,14474.66,14947.79,14425.06,14877.66,345367904
2003-08-27,14875.7,15142.59,14875.7,15142.59,312386592
2003-08-28,15151.27,15252.36,14928.74,15064.56,289778144
2003-08-29,15064.56,15196.76,14856.62,15174.49,240202144
2003-09-01,15174.49,15374.12,15074.71,15352.12,230379696
2003-09-02,15352.12,15474.58,15320.74,15454.31,276761472
2003-09-03,15454.76,15690.32,15454.76,15633.8,400897184
2003-09-04,15634.54,15884.35,15564.45,15704.8,339754048
2003-09-05,15706.67,15951.27,15610.05,15899.64,294272576
2003-09-08,15904.35,16238.63,15894.73,16050.22,597042688
2003-09-09,16051.01,16062.18,15699.17,15718.3,632472064
2003-09-10,15716.37,15997.06,15491.83,15983.27,377197888
2003-09-11,15985.45,16454.23,15985.45,16292.43,381187776
2003-09-12,16283.11,16508.38,16058.26,16421.35,319785760
2003-09-15,16422.77,16600.92,16277.22,16341.75,393329120
2003-09-16,16353.72,16496.36,16257.56,16269.58,304756672
2003-09-17,16279.79,16492.38,16225.19,16492.38,322291648
2003-09-18,16492.38,16910.69,16423.66,16889.41,321440448
2003-09-19,16889.82,17104.03,16822.23,16851.49,255189680
2003-09-22,16850.33,16850.33,16449.64,16485.6,294204864
2003-09-23,16488.29,16541.94,16225.59,16443.53,301917760
2003-09-24,16446.22,16636.35,16052.83,16057.85,202692624
2003-09-25,16058.08,16203.16,15775.44,15806.02,287670176
2003-09-26,15807.47,16112.54,15773.47,15810.66,341989248
2003-09-29,15809.86,16115.13,15767.88,16108.73,223595552
2003-09-30,16108.79,16286.68,16009.95,16010.67,209457824
2003-10-01,16009.83,16609.45,16009.83,16578.74,245127168
2003-10-02,16581.79,17070.14,16581.79,16893.61,582538176
2003-10-03,16898.4,17290.2,16898.4,17089.3,449126080
2003-10-06,17089.57,17345.58,17026.05,17273.38,231670048
2003-10-07,17278.45,17537.34,17134.18,17470.14,528659392
2003-10-08,17474,17952.11,17474,17804.8,512245248
2003-10-09,17804.8,18060.14,17553.46,17708.17,489100288
2003-10-10,17698.85,17833.6,17495.56,17676.14,274032768
2003-10-13,17676.16,18074.66,17676.16,18061.94,244767152
2003-10-14,18063.1,18245.67,18063.1,18178.01,251817760
2003-10-15,18175.62,18313,17818.72,17942.04,634815360
2003-10-16,17944.37,18075.41,17833.52,17955.04,197441056
2003-10-17,17922.79,17945.96,17678.96,17790.71,184718528
2003-10-20,17790.71,18399.47,17770.04,18369.59,312202304
2003-10-21,18369.96,18659.96,18369.96,18448.72,299968320
2003-10-22,18448.72,18448.72,18220.95,18234.83,238636640
2003-10-23,18234.62,18234.62,17592.48,17689.81,384206880
2003-10-24,17686.68,17835.04,17340.41,17813.91,226966688
2003-10-27,17819.59,17964.07,17663.62,17750.48,219101104
2003-10-28,17750.48,18227.64,17691.47,18227.64,315441440
2003-10-29,18227.64,18454.28,17944.84,17944.84,272070048
2003-10-30,17944.91,18192.51,17730.78,18093.83,232986448
2003-10-31,18094.98,18217.71,17911.81,17982.49,234927616
2003-11-03,17982.8,18517.16,17982.8,18517.16,232303520
2003-11-04,18519.19,18713.8,18456.33,18541.18,249478432
2003-11-05,18544.83,18562.75,18266.94,18307.06,303346592
2003-11-06,18307.06,18679.6,18307.06,18612.96,358525088
2003-11-07,18613.82,18906.57,18613.82,18672.19,170439120
2003-11-10,18672.19,18724.84,18434.83,18572.29,174645600
2003-11-11,18571.53,18572.36,18260.91,18408.62,247647792
2003-11-12,18408.55,18812.18,18352.29,18793.54,213696448
2003-11-13,18794.6,19115.22,18676.96,18754.55,949924864
2003-11-14,18763.47,19051.96,18711.69,18985.87,671463744
2003-11-17,18984.66,18984.66,18648.48,18668.71,328619968
2003-11-18,18668.71,19021.52,18668.71,18812.97,358694112
2003-11-19,18819.25,18857.35,18610.34,18807.34,188369664
2003-11-20,18815.04,19261.5,18815.04,19199.14,197852496
2003-11-21,19197.42,19376.07,19143.72,19248.39,244837536
2003-11-24,19257.94,19729.77,19257.94,19690.54,274668192
2003-11-25,19694.16,19820.07,19615.37,19809.89,161664528
2003-11-26,19809.89,20001.89,19667.08,19694.82,184035008
2003-11-27,19694.56,19960.77,19615.91,19960.77,118704720
2003-11-28,19962.23,20187.96,19848.33,20183.97,181726112
2003-12-01,20183.97,20522.14,20183.97,20520.6,191202000
2003-12-02,20523.05,20629.68,20354.41,20458.49,148368064
2003-12-03,20462.02,20586.22,20322.25,20539.6,137754048
2003-12-04,20539.6,20570.16,20322.67,20414.17,180190848
2003-12-05,20418.21,20922.43,20418.21,20879.81,282593824
2003-12-08,20882.27,20937.16,20672.57,20888.91,285966400
2003-12-09,20889.09,21362.94,20889.09,21259.75,347634112
2003-12-10,21258.45,21394.27,20929.99,20972.6,251894576
2003-12-11,20970.78,21459.07,20970.78,21296.3,274363200
2003-12-12,21296.3,21513.77,20872.82,20973.94,307512192
2003-12-15,20973.94,21381.37,20709.24,20709.75,263439184
2003-12-16,20709.75,20842.43,20544.24,20759.56,213264464
2003-12-17,20763.46,21317.95,20763.46,21199.27,368721760
2003-12-18,21199.27,21502.15,21195.23,21489.27,209840816
2003-12-19,21488.65,21671.36,21381.31,21385.54,171900704
2003-12-22,21385.54,21630.23,21344.08,21630.23,124020240
2003-12-23,21630.95,21913.59,21630.95,21688.4,120594688
2003-12-26,21688.4,21828.6,21688.33,21806.57,63390904
2003-12-29,21815.17,22046.46,21815.17,22045.48,146827424
2003-12-30,22050.86,22310.27,22050.86,22236.39,178670672
2004-01-02,22232.53,22449.93,22208.32,22444.71,61146028
2004-01-05,22444.71,23531.74,22444.71,23531.74,267204320
2004-01-06,23531.74,23976.02,23179.79,23576.44,234667168
2004-01-07,23576.05,23899.32,23320.12,23320.12,215933472
2004-01-08,23333.99,23718.43,23122.4,23716.82,266847520
2004-01-09,23722.31,24088.32,23710.03,23916.72,335594816
2004-01-12,23895.92,24323.2,23891.68,24236.98,273763872
2004-01-13,24236.89,24518.15,23866.61,23939.63,264392496
2004-01-14,23947.11,24009.75,22878.39,23398.64,298845792
2004-01-15,23399.83,23399.83,22961.7,22961.7,307446752
2004-01-16,22964.11,23243.07,22687.05,23154.58,191236496
2004-01-19,23161.55,23492.82,23090.42,23385.17,260011008
2004-01-20,23381.95,23723.72,23381.95,23678.75,223008640
2004-01-21,23679.72,23679.72,23213.04,23301.82,346305600
2004-01-22,23299.22,23299.22,22681.98,22968.78,232572752
2004-01-23,22968.78,23514.92,22740.09,23471,150034144
2004-01-26,23471,24349.78,23471,24349.78,233411488
2004-01-27,24354.94,24472.73,23908.25,24226.04,303824448
2004-01-28,24226.04,24460.15,23786.77,23851.62,390824896
2004-01-29,23849.15,23859.08,22299.8,22386.18,344051584
2004-01-30,22384.23,22615.48,21649.3,21851.44,269033664
2004-02-02,21841.74,21866.78,21336.03,21786.95,175088016
2004-02-03,21794.08,22287.15,21794.08,22280.99,217646256
2004-02-04,22288.81,22718.28,21554.84,21684.53,235987376
2004-02-05,21684.53,21908.83,21077.25,21091.68,279243264
2004-02-06,21091.68,21968.81,20597.93,21968.81,292078624
2004-02-09,21969.68,22493.21,21852.51,21961.58,244996576
2004-02-10,21935.77,22215.95,21693.72,22171.49,237483296
2004-02-11,22172.66,23240.77,22056.82,23197.11,347898528
2004-02-12,23197.11,23374.24,22929.49,23063.45,214715552
2004-02-13,23067.19,23230.08,22187.59,22529.8,255800960
2004-02-16,22507.07,22507.07,21901.09,22188.88,119281176
2004-02-17,22195.32,22520.13,22016.79,22426.27,353304544
2004-02-18,22429.55,22667.59,21899.4,22000.12,467577408
2004-02-19,21998.07,21998.07,20876.72,20950.98,351571264
2004-02-20,20949.21,21341.97,20091.65,21336.91,322607488
2004-02-25,21341.09,21732.07,21341.09,21609.23,104755552
2004-02-26,21608.42,21608.42,21180.48,21449.61,152476128
2004-02-27,21455.07,21755.02,21447.59,21755.02,212874592
2004-03-01,21760.52,22527.74,21760.52,22498.59,255117104
2004-03-02,22496.36,22714.45,21941.66,22442.42,290459584
2004-03-03,22442.42,22800.79,22191.32,22550.49,157164576
2004-03-04,22541.5,22752.87,22255.54,22392.99,164068560
2004-03-05,22397.17,22937,22349.44,22872.94,259847936
2004-03-08,22873.86,23372.87,22873.86,22993.31,169340080
2004-03-09,22993.31,23093.65,22502.75,22673.76,178468384
2004-03-10,22673.51,22673.51,21670.28,21670.28,172095008
2004-03-11,21673.47,21749.99,20755.57,20763.14,351917248
2004-03-12,20769.64,21799.65,20769.64,21775.77,271101824
2004-03-15,21775.85,21836.41,21162.36,21233.65,573289216
2004-03-16,21234.25,21647,21234.25,21612.94,450421696
2004-03-17,21619.85,22034.18,21619.85,21900.98,401766560
2004-03-18,21901.26,22411.39,21678.74,22369.86,331111680
2004-03-19,22369.86,22470.15,22217.36,22260.64,210417744
2004-03-22,22247.78,22247.78,21569.02,21663.09,204304080
2004-03-23,21662.84,21831.54,21204.93,21204.93,288584800
2004-03-24,21202.17,21317.34,20833.87,20984.71,321336384
2004-03-25,20984.99,21323.08,20856.86,21000.38,271043200
2004-03-26,21001.25,21650.5,21001.25,21541.01,310589856
2004-03-29,21544.08,21816.98,21435.47,21530.7,314802752
2004-03-30,21531.24,22044.51,21531.24,22042.68,225338160
2004-03-31,22041.88,22255.98,21872.68,22142.26,242305920
2004-04-01,22142.26,22769.42,22142.26,22647.07,219063904
2004-04-02,22649.92,23034.4,22629.33,22948.95,223177632
2004-04-05,22948.95,23260.41,22772.57,23146.07,292004416
2004-04-06,23146.07,23178.84,22858.79,23071.6,370630080
2004-04-07,23060.99,23060.99,22443.38,22443.38,311884768
2004-04-08,22451.21,22739.8,22307.06,22724.7,221266640
2004-04-12,22724.7,22970.01,22496.26,22779.62,183378080
2004-04-13,22777.21,22994.87,22554.55,22619.62,211968160
2004-04-14,22618.03,22618.03,22165.11,22311.96,358496736
2004-04-15,22311.96,22311.96,21482.56,21739.46,212008096
2004-04-16,21726.62,21937.89,21591.96,21768.93,170385888
2004-04-19,21772.78,21863.99,21417.42,21626.72,266778960
2004-04-20,21626.72,21665.33,21067.96,21077.59,251292464
2004-04-22,21077.52,21182.03,20731.52,21141.61,258713632
2004-04-23,21141.61,21625.27,21141.61,21590.47,271398752
2004-04-26,21588.32,21778.27,21286.43,21323.63,241949440
2004-04-27,21324.02,21714.66,21253.73,21316.64,234059168
2004-04-28,21316.64,21373.68,20473.62,20473.62,468059840
2004-04-29,20481.45,20756.13,19675.56,19865.21,311755200
2004-04-30,19870.76,20172.16,19508.19,19607.23,315696960
2004-05-03,19621.85,19777.48,19085.75,19708.58,253848544
2004-05-04,19708.53,20194.87,19708.53,19987.56,249356384
2004-05-05,20013.14,20342.1,19835.4,20026.24,194826976
2004-05-06,20018.84,20018.84,19188.54,19190.48,265777824
2004-05-07,19183.87,19183.87,18572.54,18620.01,225196000
2004-05-10,18615.73,18615.73,17601.07,17604.12,307981248
2004-05-11,17607.33,18582.77,17607.33,18536.62,438945696
2004-05-12,18543.39,18745.32,17885.24,18325.66,394013248
2004-05-13,18325.66,18619.3,17901.54,18401.76,346288704
2004-05-14,18420.63,18951.94,18420.63,18611.21,346405312
2004-05-17,18608.81,18608.81,17973.14,18122.37,248587008
2004-05-18,18124.71,18610.24,18124.71,18556.29,240096176
2004-05-19,18601.61,19120.34,18601.61,18688.22,279762912
2004-05-20,18688.01,18688.01,18228.76,18240.06,232223072
2004-05-21,18239.12,18386.84,18041.2,18285.49,172866896
2004-05-24,18287.67,18670.07,18287.67,18669.3,155749360
2004-05-25,18674.68,18869.04,18589.94,18859.52,206291824
2004-05-26,18859.52,19078.75,18737.2,19069.44,214140208
2004-05-27,19068.98,19763.09,19060.54,19734.35,282748896
2004-05-28,19734.35,19990.85,19579.84,19667.38,259775104
2004-05-31,19671.82,19769.44,19420.6,19544.67,112046768
2004-06-01,19544.72,19613,19176.53,19545.82,341678880
2004-06-02,19552.64,19922.55,19552.64,19716.63,280655616
2004-06-03,19723.31,19775.68,19332.38,19399.96,147565520
2004-06-04,19404.32,19901.98,19404.32,19818.73,197095712
2004-06-07,19825.85,20487.09,19825.85,20446.77,198254880
2004-06-08,20446.77,20529.32,20158.54,20283.7,252867536
2004-06-09,20269.08,20297.93,19797.45,19864.7,244818352
2004-06-11,19864.7,19979.26,19788.95,19834.46,68368120
2004-06-14,19833.17,19833.17,19370.88,19487.69,210047120
2004-06-15,19496.25,20047.46,19496.25,20047.46,231172768
2004-06-16,20050.1,20514.31,20006.1,20459.75,444087808
2004-06-17,20459.75,20697.29,20202.83,20334.6,210398720
2004-06-18,20329.96,20454.8,20076.41,20333.33,103303088
2004-06-21,20335.61,20654.09,20274.03,20293.04,195281840
2004-06-22,20293.04,20359.77,20069.93,20199.2,137065696
2004-06-23,20199.2,20836.11,20199.2,20836.11,307893056
2004-06-24,20837.22,21068.22,20681.35,20708.33,145096800
2004-06-25,20708.33,20939.98,20668.62,20750.23,97231120
2004-06-28,20750.23,20892.24,20350.91,20350.91,268247200
2004-06-29,20352.28,20832.98,20352.28,20800.84,270032960
2004-06-30,20809.07,21183.47,20733.04,21148.91,365326656
2004-07-01,21152.18,21394.15,21094.33,21348.67,237097648
2004-07-02,21348.67,21746.75,21348.67,21568.36,324061248
2004-07-05,21565.18,21774.62,21428.55,21670.29,136760480
2004-07-06,21669.44,21669.44,21123.86,21188.05,165280048
2004-07-07,21190.38,21364.45,21118.31,21171.23,186600352
2004-07-08,21167,21167,20821.24,20887.39,182968800
2004-07-12,20885.02,21560.53,20885.02,21532.23,224508208
2004-07-13,21533.29,21759.33,21455.5,21676.63,213138528
2004-07-14,21675.54,22090.01,21372.64,21672.67,223448960
2004-07-15,21679.23,22197.82,21679.23,22064.66,336197760
2004-07-16,22064.17,22676,22064.17,22447.13,334079840
2004-07-19,22444.52,22517.83,22045.4,22102.43,191539600
2004-07-20,22115.47,22425.57,22045.6,22361.24,193155440
2004-07-21,22362.42,22516.22,21775.64,21810.32,246029904
2004-07-22,21821.29,21937.52,21489.83,21730.32,207945168
2004-07-23,21728.69,22100.13,21558.58,21591.09,251966368
2004-07-26,21634.94,21930.3,21056.09,21317.7,247326624
2004-07-27,21325.22,21813.49,21235.68,21737,191025888
2004-07-28,21740,22213.37,21613.23,22168.28,252329440
2004-07-29,22168.61,22365.75,22019.44,22227.78,178288240
2004-07-30,22224.13,22533.91,22110.86,22336.87,144124704
2004-08-02,22341.86,22493.12,21928.85,22448.01,115148456
2004-08-03,22453.46,22600.15,22340.18,22372.9,145889488
2004-08-04,22370.3,22522.78,22159.32,22177.92,258581328
2004-08-05,22174.32,22244.17,21177.53,21330.25,267969744
2004-08-06,21340.71,21701.64,21193.78,21652.71,143473680
2004-08-09,21652.71,21744.63,21242.69,21260.91,163730464
2004-08-10,21261.46,21736.72,21261.46,21736.72,193295392
2004-08-11,21735.63,21735.63,21410.61,21569.71,293888512
2004-08-12,21573.94,21722.69,21483.61,21570.24,339063872
2004-08-13,21570.14,21705.65,21307.39,21401.26,158580480
2004-08-16,21403.52,21828.69,21360.61,21763.76,174424576
2004-08-17,21766.52,22159.49,21766.52,22060.5,219926304
2004-08-18,22059.41,22778.77,21897.55,22778.77,424546112
2004-08-19,22778.74,23284.79,22772.24,22934.83,285541696
2004-08-20,22934.61,23380.94,22919.39,23195.63,260908752
2004-08-23,23204.67,23240.52,22772.55,22852.13,228359776
2004-08-24,22863.28,23111.08,22743.29,22870.14,147220640
2004-08-25,22870.16,23166.01,22744.93,23058.41,214847648
2004-08-26,23046.6,23046.6,22478.99,22582.04,153852368
2004-08-27,22582.76,22801.31,22503.88,22596.84,123136936
2004-08-30,22600.11,22869.15,22315.73,22869.15,161366672
2004-08-31,22885.74,23071.45,22685.17,22803.19,221371984
2004-09-01,22802.51,22970.82,22362.77,22512.87,203741008
2004-09-02,22515.74,22767.74,22267.25,22688.07,192662672
2004-09-03,22688.04,22768.88,22378.33,22415.05,132067264
2004-09-06,22415.63,22537,22415.63,22501.53,49124536
2004-09-08,22508.06,22977.11,22508.06,22534.32,224498592
2004-09-09,22535.52,22622.03,22070.54,22286.49,185647920
2004-09-10,22276.25,22299.03,21846.14,21968.08,233779584
2004-09-13,21970.07,22225.6,21738.88,21809.22,147023456
2004-09-14,21810.12,22348.12,21740.64,22309.43,189924192
2004-09-15,22310.39,22576.81,22213.35,22343.52,176335360
2004-09-16,22345.8,22896.74,22345.8,22875.77,184441392
2004-09-17,22875.95,23190.24,22875.95,23073.59,168847024
2004-09-20,23078.77,23484.89,23078.24,23078.24,206206672
2004-09-21,23077.65,23267.54,22915.87,23105.76,188399456
2004-09-22,23105.56,23206.88,22696.72,22748.97,216763392
2004-09-23,22748.97,23006.21,22748.97,22943.55,138003104
2004-09-24,22943.55,23110.24,22891.96,22972.07,106465528
2004-09-27,22980.93,22980.93,22732.82,22834.06,123626840
2004-09-28,22834.06,23275.32,22593.24,23230.64,218016288
2004-09-29,23230.33,23286.65,23069.24,23208.35,133518680
2004-09-30,23209.8,23422.63,23182.95,23245.24,180952832
2004-10-01,23245.88,23777.02,23245.88,23777.02,119623824
2004-10-04,23784.44,24173.32,23784.44,24150.39,150531424
2004-10-05,24150.39,24362.04,23945.6,24205.25,233474992
2004-10-06,24205.42,24205.42,23898.84,24027.14,191148416
2004-10-07,24013.62,24141.06,23813.82,24104.18,172399072
2004-10-08,24120.26,24345.66,23913.88,23926.85,178762912
2004-10-11,23928.47,24090.95,23921.43,23953.95,111647632
2004-10-13,23952.96,24065.95,23067.88,23289.29,277429152
2004-10-14,23286.87,23286.87,22865.44,22959.48,161527600
2004-10-15,22961.03,23422.22,22961.03,23367.84,164561200
2004-10-18,23367.84,23448.27,23020.92,23411.07,262294688
2004-10-19,23411.26,23620.93,22886.55,22892.99,307961664
2004-10-20,22892.99,22928.59,22565.48,22873.49,256376928
2004-10-21,22872.99,23115.8,22779.27,23058.95,149963616
2004-10-22,23061.43,23326.2,22691.69,22735.47,247089360
2004-10-26,22602.68,22848.91,22557.09,22848.91,191040032
2004-10-27,22861.08,23228.39,22782.64,23170.78,225613440
2004-10-28,23170.78,23170.78,22825.97,22928.5,124489368
2004-10-29,22944.72,23088.85,22877.43,23052.18,87454424
2004-11-01,23049.7,23309.32,22940.68,23272.98,69167848
2004-11-03,23274.93,23770.22,23274.93,23660.11,235330640
2004-11-04,23660.11,23963.07,23628.95,23879.62,158860464
2004-11-05,23864.07,24000.21,23498.64,23541.63,182590160
2004-11-08,23541.63,23541.63,23071.51,23211.89,137050864
2004-11-09,23212.66,23304.82,23021.59,23215.87,133108880
2004-11-10,23223.3,23478.84,23223.3,23454.55,137442992
2004-11-11,23457.05,23520.7,23191.55,23520.7,190217968
2004-11-12,23523.63,24035.42,23523.63,24035.42,250154016
2004-11-16,24035.42,24035.42,23697.77,23772.06,126625200
2004-11-17,23772.06,24289.18,23772.06,24169.83,216302816
2004-11-18,24166.55,24324.7,23844.86,24143.05,336946656
2004-11-19,24146.67,24361.23,23848.28,24034.19,222906672
2004-11-22,24034.01,24508.19,23839.23,24444.9,205536032
2004-11-23,24445.55,24684.03,24290.41,24340.46,195603120
2004-11-24,24338.7,24640.73,24338.7,24368.33,255383584
2004-11-25,24371.52,24871.93,24371.52,24866.63,169132960
2004-11-26,24866.63,25071.99,24755.66,24997.82,121538392
2004-11-29,24999.86,25083.86,24653.31,24854.76,116151272
2004-11-30,24855.12,25160.26,24736.22,25128.33,205520288
2004-12-01,25129.09,25381.09,25117.61,25234.7,149934688
2004-12-02,25234.7,25359.6,25057.09,25200.4,83408880
2004-12-03,25217.71,25603.97,25217.71,25467.97,115429056
2004-12-06,25473.66,25708.53,25430.29,25632.5,178074384
2004-12-07,25632.49,25667.21,24945.3,24988.62,501906336
2004-12-08,24988.26,25040.51,24614.82,24968.39,306761280
2004-12-09,24969.67,25052.73,24451.57,24526.04,154854720
2004-12-10,24529.56,24954.27,24493.72,24933.32,68819472
2004-12-13,24933.32,25259.52,24867.26,25225.16,255530784
2004-12-14,25226.2,25567.64,25226.2,25563.13,217304112
2004-12-15,25568.04,25919.31,25362.54,25575.83,554055424
2004-12-16,25560.82,25876.75,25543.23,25831.13,302244224
2004-12-17,25834.82,25834.82,25474.43,25659.14,187054160
2004-12-20,25661.14,25771.87,25455.55,25536.63,160223184
2004-12-21,25536.53,25898.43,25465.32,25889.72,102479216
2004-12-22,25892.45,26075.07,25712.5,25723.19,114662896
2004-12-23,25719.08,25971.42,25617.96,25878.19,82610120
2004-12-27,25861.93,26084.37,25861.93,25936.93,95731648
2004-12-28,25936.93,26145.44,25918.67,26116.61,85743184
2004-12-29,26116.74,26244.56,26090.96,26161.31,149504320
2004-12-30,26170.84,26269.62,26108.38,26196.25,182143264
2005-01-03,26193.48,26492.24,25671.02,25722.01,182609904
2005-01-04,25722.01,25873.02,24790.57,24848.04,159202592
2005-01-05,24859.33,25000.61,24522.68,24691.8,195719296
2005-01-06,24695.19,24807.97,24250.38,24366.93,241229488
2005-01-07,24375.64,24874.35,24375.64,24747.22,140921104
2005-01-10,24747.22,24825.45,24085.91,24291.89,241862176
2005-01-11,24294.76,24456.58,24127.05,24369.87,156690336
2005-01-12,24369.87,24560.43,23983.04,24509.6,114329424
2005-01-13,24523.41,24918.74,24523.41,24805.74,114332976
2005-01-14,24802.27,24965.91,24481.45,24924.13,171110768
2005-01-17,24924.13,25022.14,24515.22,24515.22,129759400
2005-01-18,24515.22,24515.22,24019.19,24089.19,170103440
2005-01-19,24091.28,24465.31,24091.28,24271.23,144741856
2005-01-20,24271.22,24271.22,23533.84,23609.97,251252832
2005-01-21,23647.28,24005.81,23608.58,23818.37,139767936
2005-01-24,23818.94,24301.79,23812.51,24197.72,61313184
2005-01-26,24206.93,24555.49,24206.93,24530.16,71320872
2005-01-27,24528.8,24528.85,23868.64,24030.09,180419184
2005-01-28,24006.34,24056.18,23594.57,23968.09,199159680
2005-01-31,23969.96,24399.13,23969.96,24350.62,104379568
2005-02-01,24355.96,24506.43,24073.23,24149.46,234926976
2005-02-02,24149.81,24624.36,24139.11,24605.36,136450608
2005-02-03,24606.01,24896.15,24548.18,24873.63,111860336
2005-02-04,24873.63,25735.65,24818.01,25731.94,210852544
2005-02-09,25732.97,26307.31,25732.97,26307.31,132947688
2005-02-10,26305.45,26456.49,25885.73,26415.79,122246032
2005-02-11,26413.67,26786.45,26132.01,26670.52,150365520
2005-02-14,26660.39,26753.03,26323.92,26531.89,138103904
2005-02-15,26531.89,26659.69,26211.73,26610.12,158519024
2005-02-16,26610.79,26683.38,26312.33,26384.08,545389568
2005-02-17,26385.48,27159.19,26385.48,27090.91,184202848
2005-02-18,27086.48,27184.45,26707.08,26756.25,105237664
2005-02-21,26729.56,27094.41,26697.95,26853.05,98389056
2005-02-22,26856.08,27328.63,26646.93,26740.06,232550816
2005-02-23,26745.9,27198.46,26745.9,27198.46,166266528
2005-02-24,27197.77,28436.17,27197.77,28436.17,200375920
2005-02-25,28428.88,28777.72,28192.77,28425.04,172684960
2005-02-28,28422.74,28554.57,27812.33,28139.13,98361040
2005-03-01,28135.07,28136.75,27643.17,27729.98,129278544
2005-03-02,27729.9,28199.7,27498.3,28199.7,108913232
2005-03-03,28203.74,28766.44,28203.74,28669.53,121636480
2005-03-04,28676.4,29227.7,28676.4,29197.1,297553984
2005-03-07,29197.1,29584.2,29182.9,29455.4,299447232
2005-03-08,29452,29452,28883.1,29021.2,417902592
2005-03-09,29017.5,29058.3,28380.8,28514.4,257875248
2005-03-10,28510.73,28681.84,28049.38,28567.49,261586224
2005-03-11,28566.8,28931.7,28008.2,28074.9,239386720
2005-03-14,28074.91,28135.03,27714.82,28098.89,241786144
2005-03-15,28130.33,28300.14,27455.45,27587.71,216209968
2005-03-16,27587.02,27840.76,27262.99,27826.71,230429984
2005-03-17,27824.09,28162.17,27319.42,28085.83,107531480
2005-03-18,28088.14,28160.92,27498.41,27593.25,180085536
2005-03-21,27587.28,27632.79,27213.82,27411.34,195811328
2005-03-22,27418.97,27843.62,26479.95,26618.06,199231408
2005-03-23,26612.92,26791.66,26137.34,26248.27,131986288
2005-03-24,26267.13,26827.29,26267.13,26701.88,79143592
2005-03-28,26705.15,26705.15,26223.98,26257.32,148329328
2005-03-29,26264.59,26619.84,25760.87,25842.08,166187744
2005-03-30,25861.43,26469.78,25861.43,26469.78,139659744
2005-03-31,26470.81,26767.88,26258.57,26610.65,131258256
2005-04-01,26612.16,27178.18,26612.16,26773.83,94766512
2005-04-04,26769.96,26769.96,26204.07,26406.75,98095248
2005-04-05,26407.39,26723.91,25965.23,26038.44,154721648
2005-04-06,26037.98,26253.88,25614.72,25695.05,168442512
2005-04-07,25695.05,26307.83,25655.75,26307.83,275134784
2005-04-08,26304.93,26309.99,25825.97,25884.63,65868992
2005-04-11,25883.69,25940.27,25695.44,25899.73,77313360
2005-04-12,25899.73,26323.74,25610.94,26206.21,149953376
2005-04-13,26206.2,26578.53,26057.41,26066.11,399802112
2005-04-14,26068.91,26112.91,25047.43,25136.68,142996752
2005-04-15,25000.05,25115.02,24574.99,24655.85,178800096
2005-04-18,24656.61,24965.16,24420.84,24877.86,130574224
2005-04-19,24877.1,25566.17,24877.1,25566.17,159687328
2005-04-20,25565.94,25691.92,24953.91,25062.44,60278088
2005-04-22,25062.44,25428.45,24691.36,24767.06,160242768
2005-04-25,24769.03,25297.44,24744.21,25227.44,92277200
2005-04-26,25231.5,25563.43,25066.66,25304.75,79991888
2005-04-27,25274.06,25293.06,24885.65,25246.05,84153584
2005-04-28,25231.79,25231.79,24423.37,24439.71,123010472
2005-04-29,24453.67,24858.26,24154.13,24858.26,127127888
2005-05-02,24847.23,24904.08,24468.15,24707.87,115585664
2005-05-03,24710.59,24922.25,24551.33,24715.63,105173136
2005-05-04,24737.56,25559.61,24737.56,25474.47,111855728
2005-05-05,25477.76,25697.23,25228.53,25435.82,332126720
2005-05-06,25436.92,25808.21,25436.92,25593.95,229077792
2005-05-09,25593.22,25623.14,25403.93,25464.75,151138688
2005-05-10,25466.93,25530.35,24636.17,24762.71,219638448
2005-05-11,24764.5,24837.39,24290.34,24698.66,229781888
2005-05-12,24698.56,24923.32,23985.32,24117.27,231261984
2005-05-13,24115,24259.56,23679.65,23887.44,299711072
2005-05-16,23883.42,24380.92,23765.25,24378.24,212915024
2005-05-17,24361.52,24513.35,24023.91,24412.76,101493040
2005-05-18,24409.89,24966.98,24409.89,24898.12,195290320
2005-05-19,24881.85,24881.85,24530.33,24829.01,130827856
2005-05-20,24827.15,24835.96,24494.38,24522.41,96602088
2005-05-23,24525.15,24586.19,24208.33,24214.89,110901376
2005-05-24,24214.89,24582.55,24011.71,24545.24,292729280
2005-05-25,24541.45,24681.62,24345.29,24478.42,143345824
2005-05-27,24479.52,25270.23,24479.52,25255.48,140930160
2005-05-30,25248.05,25616.32,25215.01,25424.22,89801056
2005-05-31,25421.41,25632.89,25153.61,25207.07,143009520
2005-06-01,25209.31,25986.98,25209.31,25948.83,221890560
2005-06-02,25949.75,26755.09,25929.68,26639.83,307205312
2005-06-03,26642.49,26691.52,26144.84,26365.62,102629376
2005-06-06,26362.6,26362.6,25216.75,25556.26,185490976
2005-06-07,25556.26,25556.26,24933.25,25028.28,218801488
2005-06-08,25026.16,25423.38,24645.05,24693.84,135134288
2005-06-09,24691.33,24691.33,24224.34,24483.55,210076832
2005-06-10,24483.55,25048.78,24483.55,24950.95,101706872
2005-06-13,24954.88,25309.22,24846.28,24901.83,98613424
2005-06-14,24898.33,25789.01,24332.98,25744.24,368481280
2005-06-15,25744.24,25744.24,24915.57,25481.38,268935072
2005-06-16,25479.46,25895.29,25479.46,25750.53,119482160
2005-06-17,25751.69,26266.55,25751.69,26092.88,219813376
2005-06-20,26092.88,26142.08,25764.36,26051.47,102118120
2005-06-21,26046.07,26130.05,25578.21,25721.68,209456288
2005-06-22,25729.54,25755.08,25324.05,25678.25,154381376
2005-06-23,25678.46,25700.95,24815.58,24815.58,178146640
2005-06-24,24811.43,25011.44,24724.88,24916.91,65301192
2005-06-27,24916.91,25305.78,24640.05,25225.77,83835704
2005-06-28,25225.77,25453.65,25097.71,25261.04,99907520
2005-06-29,25267.17,25450.55,25031.36,25126.36,65592532
2005-06-30,25132.13,25279.18,25051.21,25051.21,113417816
2005-07-01,25051.21,25409.44,25046.95,25311.44,82053576
2005-07-04,25313.97,25313.97,24898.95,25044.53,39601640
2005-07-05,25042.31,25046.29,24525.96,24674.77,211052832
2005-07-06,24676.52,24676.52,24266.53,24516.86,191168256
2005-07-07,24512.55,24602.92,24192.36,24449.51,119645992
2005-07-08,24451.98,24657.48,24286.53,24422.91,184896384
2005-07-11,24424.88,25031.61,24424.88,25015.58,101197104
2005-07-12,25026.92,25575.75,24931.89,25536.25,98445608
2005-07-13,25556.83,26043.16,25556.83,25855.91,97862864
2005-07-14,25858.68,26141.72,25724.68,25919.95,105837904
2005-07-15,25916.22,25916.22,25221.53,25221.53,86461752
2005-07-18,25221.53,25411.94,24916.02,25321.08,70812232
2005-07-19,25312.1,25312.19,24959.84,25267.16,151525296
2005-07-20,25268.34,25795.19,24969.59,25704.76,134281328
2005-07-21,25706.36,25964.15,25505.03,25842.37,145186720
2005-07-22,25834.33,25848.24,25244.24,25391.23,212188288
2005-07-25,25387.73,25387.73,24409.98,24530.79,261878112
2005-07-26,24506.33,24899.33,24327.74,24868.47,199832608
2005-07-27,24881.95,25362.01,24773.52,25337.82,237872928
2005-07-28,25340.41,26125.48,25340.41,26068.37,234942640
2005-07-29,26065.15,26305.77,25946.09,26042.36,181455776
2005-08-01,26042.36,26452.46,25911.43,26298.07,137999456
2005-08-02,26325.04,26823.69,26325.04,26788.54,172346336
2005-08-03,26788.54,27317.15,26638.05,26714.07,189112528
2005-08-04,26714.07,26959.62,26440.36,26465.54,84848688
2005-08-05,26469.17,26881.12,26350.25,26517.92,92526576
2005-08-08,26521.04,26984.84,26521.04,26711.19,92989336
2005-08-09,26711.45,27291.44,26711.45,27291.44,84498928
2005-08-10,27291.46,27605.93,26935.25,27116.92,210608272
2005-08-11,27099.18,27506.44,26493.72,26633.12,197218176
2005-08-12,26628.59,26950.74,25733.64,26950.74,173186752
2005-08-15,26959.96,27412.51,26944.41,27375.02,202229056
2005-08-16,27376.44,27696.29,26967.02,27078.98,130945360
2005-08-17,27084.33,27518.56,27057.35,27416.12,361181184
2005-08-18,27394.83,27418.69,26805.67,26899.74,143722816
2005-08-19,26908.58,27182.52,26128.62,26643.77,285854240
2005-08-22,26646.68,27287.01,26646.68,27260.68,135055200
2005-08-23,27260.59,27263.78,26647.85,26769.28,108207280
2005-08-24,26769.28,26861.75,26478.84,26712.38,131266840
2005-08-25,26712.38,27402.91,26712.38,27401.63,164247632
2005-08-26,27397.19,27421.63,27008.49,27094.61,112367632
2005-08-29,27113.04,27432.01,26980.65,27384.83,79901728
2005-08-30,27384.83,27619.34,27339.05,27603.74,84435472
2005-08-31,27626.45,28071.81,27626.45,28044.83,223179440
2005-09-01,28043.51,28237.31,27798.63,27962.19,141811728
2005-09-02,27972.26,28346.79,27972.26,28319.11,93839264
2005-09-05,28322.49,28579.34,28322.49,28524.74,45091764
2005-09-06,28523.38,28854.92,28337.59,28854.92,104230168
2005-09-08,28854.92,28956.34,28709.35,28828.06,97582704
2005-09-09,28836.62,29386.56,28820.19,29307.91,136156384
2005-09-12,29307.91,29330.53,28990.71,29086.48,71576128
2005-09-13,29083.71,29194.41,28814.36,28880.46,103253144
2005-09-14,28873.64,29152.36,28841.98,29049.99,139584992
2005-09-15,29048.28,29561.27,29048.28,29366.24,106499688
2005-09-16,29367.85,29863.43,29367.85,29815.83,112206888
2005-09-19,29815.83,30076.02,29715.29,30076.02,349467264
2005-09-20,30076.14,30364.09,29889.45,30058.99,479568896
2005-09-21,30058.99,30889.99,29814.61,30837.29,281793856
2005-09-22,30839.03,30931.34,30421.53,30678.43,300561728
2005-09-23,30688.44,31370.69,30688.44,31294.11,471988320
2005-09-26,31300.89,31564.61,30957.08,31143.05,219077120
2005-09-27,31145.94,31218.89,30593.45,30874.94,194928816
2005-09-28,30879.46,31405.45,30879.46,31317.24,173536400
2005-09-29,31318.21,31524.36,30838.57,31208.82,171486368
2005-09-30,31208.82,31583.79,31135.43,31583.79,171360480
2005-10-03,31581.5,31985.09,31542.01,31856.13,274588000
2005-10-04,31778.67,32051.51,31234.51,31283.83,389603296
2005-10-05,31271.81,31271.81,30118.29,30163.52,226118320
2005-10-06,30164.88,30240.77,28893.41,29197.55,306389888
2005-10-07,29250.86,30213.33,29250.86,29972.99,221392416
2005-10-10,29982,30501.76,29982,30277.22,275713216
2005-10-11,30275.17,30774.65,30275.17,30614.23,250837792
2005-10-13,30561.02,30561.02,29337.44,29880.04,211105376
2005-10-14,29880.04,30251.46,29090.31,29770.22,146697200
2005-10-17,29776.57,30377.48,29776.57,30241.61,185936608
2005-10-18,30241.27,30447.69,29067.91,29067.91,223356880
2005-10-19,29072.49,29558.34,28596.29,29297.11,197431008
2005-10-20,29299.57,29974.57,28161.24,28344.08,260066400
2005-10-21,28346.17,29175.79,28346.17,29175.79,218063792
2005-10-24,29175.79,29834.99,29120.22,29834.99,151438800
2005-10-25,29837.05,30094.84,29395.77,29498.03,127400024
2005-10-26,29491.65,29970.91,29243.81,29729.97,256121600
2005-10-27,29729.97,29841.81,29004.62,29132.52,117170576
2005-10-28,29132.52,29565.23,29132.52,29318.18,125728400
2005-10-31,29332.87,30251.81,29332.87,30193.51,117007080
2005-11-01,30193.51,30981.23,30193.51,30899.71,166581856
2005-11-03,30911.95,31486.83,30911.95,31099.97,169296448
2005-11-04,31079.93,31233.73,30584.19,30894.96,110083880
2005-11-07,30887.69,31362.57,30727.64,30952.24,121809584
2005-11-08,30951.38,31077.67,30586.59,30967.18,62983796
2005-11-09,30970.84,31232.37,30492.96,30666.07,151240592
2005-11-10,30664.63,30725.94,30218.31,30708.57,214628080
2005-11-11,30722.24,30746.41,30385.32,30510.89,130953216
2005-11-14,30510.21,30510.21,29948.18,30218.88,50293320
2005-11-16,30218.18,30515.95,30157.05,30482.12,76099928
2005-11-17,30482.87,31247.88,30482.87,31089.05,83546512
2005-11-18,31086.83,31179.64,30887.29,31102.37,98000696
2005-11-21,31102.37,31289.34,30969.42,31110.07,117724672
2005-11-22,31071.75,31499.55,30472.88,31489.01,131111208
2005-11-23,31489.01,32013.74,31489.01,31942.56,199332688
2005-11-24,31937.92,32121.61,31677.96,31944.73,99020984
2005-11-25,31946.77,32058.68,31840.37,31919.66,58268888
2005-11-28,31919.66,32350.47,31341.79,31357.55,143256992
2005-11-29,31364.55,31766.84,31364.55,31651.55,79026768
2005-11-30,31654.52,31917.69,31295.76,31916.76,165052064
2005-12-01,31920.61,32700.43,31920.61,32617.18,176039584
2005-12-02,32649.59,32932.92,32631.38,32832.45,121917888
2005-12-05,32834.87,32909.58,32546.85,32701.17,105455472
2005-12-06,32712.09,33332.02,32712.09,33223.42,191847568
2005-12-07,33245.92,33271.28,32648.84,32756.79,229693264
2005-12-08,32756.28,32997.05,32476.43,32480.03,211680032
2005-12-09,32482.59,32970.03,32482.59,32921.76,119673360
2005-12-12,32924.87,33299.41,32867.85,32965.94,141731360
2005-12-13,32982.16,33432.12,32835.01,33419.64,167473104
2005-12-14,33419.64,33837.26,33369.07,33629.46,237778864
2005-12-15,33625.46,33798.94,33102.62,33193.26,138565472
2005-12-16,33450.32,33578.78,33193.26,33291.82,146647440
2005-12-19,33283.8,33495.85,32907.94,33005.26,130524136
2005-12-20,33007.83,33139.94,32767.52,33066.53,117773096
2005-12-21,33068.48,33553.14,33068.48,33517.05,171985824
2005-12-22,33521.05,33652.3,33462.76,33512.85,96944232
2005-12-23,33508.75,33574.94,33280.08,33331.26,35706840
2005-12-26,33331.26,33434.76,33139.76,33297.51,40506680
2005-12-27,33296.62,33631.23,33238.92,33370.73,123617200
2005-12-28,33370.83,33462.51,32964.96,33138.48,124980992
2005-12-29,33137.44,33455.94,33137.44,33455.94,184874384
2006-01-02,33461.53,33518.91,32860.17,33507.26,98074664
2006-01-03,33507.35,34562.66,33507.35,34540.57,181673680
2006-01-04,34539.94,35223.14,34539.94,35002.37,206920784
2006-01-05,35005.57,35088.42,34680.98,34936.1,162458784
2006-01-06,34940.42,35529.44,34940.42,35475.01,76401264
2006-01-09,35475.01,35601.3,35108.23,35337.32,111284200
2006-01-10,35338.14,35338.14,34686.58,35049.42,183556320
2006-01-11,35049.71,35952.76,35049.71,35952.23,186708880
2006-01-12,35952.78,36286.07,35641.42,35783.57,124109520
2006-01-13,35779.48,35951.44,35479.71,35897.12,96463952
2006-01-16,35897.12,36533.67,35891.39,36533.67,96633776
2006-01-17,36533.67,36533.67,35816.62,36119.37,151811568
2006-01-18,36115.44,36115.44,35384.16,35805.19,107300528
2006-01-19,35812.57,36978.67,35812.57,36858.19,113662120
2006-01-20,36860.78,36938.46,36432.26,36694.64,158107216
2006-01-23,36687.17,36770.96,36212.83,36631.75,223355696
2006-01-24,36632.21,37427.76,36632.21,37399.67,195590768
2006-01-26,37402.01,38030.76,37402.01,38014.35,246688208
2006-01-27,38017.89,38803.98,37688.21,37822.21,265049440
2006-01-30,37823.96,38276.42,37501.28,38242.03,150693792
2006-01-31,38242.92,38456.16,37629.91,38372.82,212887920
2006-02-01,38382.32,38500.01,37891.89,38484.83,302973120
2006-02-02,38482.37,38507.57,37236.55,37304.19,251759616
2006-02-03,37304.19,37608.89,36526.26,37261.73,139210816
2006-02-06,37261.73,37775.69,37229.42,37331.21,292430784
2006-02-07,37320.01,37376.12,36555.51,36568.51,236069840
2006-02-08,36553.37,36783.85,36182.89,36499.41,232026784
2006-02-09,36500.94,37176.66,36500.94,36882.3,452079008
2006-02-10,36885.55,37800.55,36633.33,36975.26,698844544
2006-02-13,36975.32,37075.67,36113.94,36113.94,337009600
2006-02-14,36116.94,36733.87,35891.23,36626.87,307415264
2006-02-15,36628.76,37446.64,36422.26,37260.32,235106208
2006-02-16,37245.26,38268.23,37245.26,38256.39,246552960
2006-02-17,38256.32,38642.32,38256.32,38421.82,118190632
2006-02-20,38421.17,38677.58,38031.96,38539.17,155988928
2006-02-21,38540.8,38978.05,38165.96,38165.96,198782944
2006-02-22,38166.07,38632.83,38056.12,38216.96,100486000
2006-02-23,38242.23,38522.05,37751.37,38405.48,179716160
2006-02-24,38405.64,38610.39,38337.16,38610.39,254559280
2006-03-01,38610.39,39203.21,38532.85,39177.87,105633456
2006-03-02,39181.92,39366.73,38989.25,39125.83,178533104
2006-03-03,39128.73,39355.67,38716.37,39239.75,200559184
2006-03-06,39241.39,39394.91,38347.96,38353.98,244038704
2006-03-07,38350.28,38350.28,37130.32,37422.57,218458528
2006-03-08,37420.62,37420.62,36446.21,37289.07,242525232
2006-03-09,37289.07,37738.67,36084.64,36312.26,172070560
2006-03-10,36328.46,37160.57,36217.69,36890.69,103412064
2006-03-13,36890.69,37258.71,36513.35,36792.98,177833792
2006-03-14,36788.64,37541.48,36416.75,37541.48,165256928
2006-03-15,37545.53,38341.28,37542.96,38243.98,180290272
2006-03-16,38244.66,38577.53,37962.44,38156.64,148582112
2006-03-17,38158.53,38267.85,37769.1,38049.17,87284720
2006-03-20,38048.76,38500.37,37977.96,38203.53,156590816
2006-03-21,38203.53,38203.53,37350.92,37398.01,218715872
2006-03-22,37398.01,37850.58,37156.33,37850.58,224762544
2006-03-23,37850.42,38127.98,37206.73,37473.85,439084192
2006-03-24,37472.85,37775.46,37301.12,37577.05,139896992
2006-03-27,37576.82,37893.46,37152.53,37641.05,178067232
2006-03-28,37640.37,37731.01,36681.53,36682.21,260600496
2006-03-29,36684.1,37491.57,36684.1,37491.57,312685696
2006-03-30,37492.55,38088.76,37469.1,37776.76,183296736
2006-03-31,37782.75,38003.94,37610.16,37951.96,171197856
2006-04-03,37951.96,38850.55,37951.96,38717.07,126257168
2006-04-04,38717.8,39086.42,38606.37,38802.26,295587744
2006-04-05,38803.28,39053.76,38475.37,39053.01,277191776
2006-04-06,39053.03,39310.25,38699.82,39285.03,251556576
2006-04-07,39285.03,39396.73,38630.19,38926.48,292610720
2006-04-10,38927.32,38927.32,38239.48,38474.73,246386128
2006-04-11,38478.46,38884.82,37823.01,37901.19,183407328
2006-04-12,37901.19,38447.96,37816.41,38427.41,220228224
2006-04-13,38431.37,38479.07,37983.62,38082.12,94875288
2006-04-17,38085.53,38698.26,38085.53,38462.48,166840240
2006-04-18,38466.12,39583.94,38466.12,39572.46,166912672
2006-04-19,39580.75,40026.03,39492.35,39937.73,100967680
2006-04-20,39914.64,40278.37,39435.05,39774.58,137554176
2006-04-24,39774.58,40088.69,39616.73,39754.82,196729056
2006-04-25,39752.92,39953.12,39578.82,39738.07,143425632
2006-04-26,39738.94,40422.19,39738.94,40410.05,159247968
2006-04-27,40409.85,40409.85,39631.03,39751.44,249197856
2006-04-28,39751.67,40424.94,39751.67,40363.42,354182784
2006-05-02,40364.78,41016.57,40276.96,41016.57,195788192
2006-05-03,41015.85,41068.19,40574.44,40919.76,159789344
2006-05-04,40925.94,41257.71,40896.21,40975.78,152708928
2006-05-05,40975.78,41448.53,40975.78,41417.26,103289824
2006-05-08,41416.58,41687.67,41094.57,41515.48,137802208
2006-05-09,41504.78,42015.66,41446.28,41979.28,108958736
2006-05-10,41980.96,41985.14,41417.76,41710.12,181365120
2006-05-11,41757.78,42061.58,40776.51,40847.07,217596208
2006-05-12,40846.89,40862.44,39861.85,40211.96,156209472
2006-05-15,40209.1,40209.1,38870.76,39271.44,186969536
2006-05-16,39271.44,39952.55,38922.73,39416.44,102081224
2006-05-17,39411.1,39411.1,38098.62,38290.67,469383328
2006-05-18,38289.78,38589.48,37807.14,37807.14,314057952
2006-05-19,37819.83,38463.07,37325.12,37732.85,437052160
2006-05-22,37732.32,37732.32,35663.8,36496.92,664386176
2006-05-23,36498.01,37566.64,36099.3,36204.14,261088480
2006-05-24,36103.51,36341.37,34911.33,35791.96,290934112
2006-05-25,35793.51,37568.66,35793.51,37568.66,259697072
2006-05-26,37574.23,38629.71,37574.23,38629.71,138651856
2006-05-29,38633.87,38733.57,38055.48,38145.14,33009914
2006-05-30,38149.37,38149.37,36412.51,36412.51,118957144
2006-05-31,36420.94,37215.73,36362.3,36530.03,337434560
2006-06-01,36531.41,37743.98,36502.46,37743.98,199038992
2006-06-02,37749.92,38437.12,37410.67,37942.17,205118720
2006-06-05,37938.57,37970.26,36694.25,36739.85,189219888
2006-06-06,36739.85,36739.85,35672.53,36540.91,372237696
2006-06-07,36558.71,36770.96,35262.46,35262.46,175165504
2006-06-08,35262.37,35607.55,34359.53,35437.78,476665280
2006-06-09,35438.46,36172.6,35074.62,35074.62,89085616
2006-06-12,35082.85,35265.94,33537.16,33554.51,265585408
2006-06-13,33534.55,33582.32,32824.17,32847.6,256291424
2006-06-14,32847.94,33474.14,32057.32,32941.46,575686080
2006-06-16,32942.14,34543.48,32942.14,34398.92,149661312
2006-06-19,34407.05,34669.16,33549.48,33897.35,102947824
2006-06-20,33897.41,34156.23,33567.82,33632.14,72126720
2006-06-21,33631.71,34601.28,33215.58,34546.64,195264928
2006-06-22,34543.55,34714.12,34225.82,34316.76,78469320
2006-06-23,34313.55,34864.48,33879.83,34661.21,72873032
2006-06-26,34662.85,34868.78,34584.21,34631.23,73849712
2006-06-27,34631.23,35015.42,34367.75,34375.73,88683472
2006-06-28,34372.32,34836.94,34349.21,34834.64,111634480
2006-06-29,34834.64,36486.67,34834.64,36486.67,229711968
2006-06-30,36486.67,37035.55,36359.26,36630.66,181971936
2006-07-03,36628.57,37402.35,36533.87,37354.55,92582024
2006-07-04,37357.71,37600.62,37187.71,37367.33,93031312
2006-07-05,37365.98,37365.98,36304.19,36378.03,339696064
2006-07-06,36380.21,36972.64,36380.21,36533.12,75370648
2006-07-07,36541.26,36795.91,35849.92,36101.98,118160208
2006-07-10,36107.33,36426.82,35863.16,36140.64,76730816
2006-07-11,36137.01,36576.98,35589.94,36553.55,116119512
2006-07-12,36555.35,36747.05,36189.21,36229.71,135835872
2006-07-13,36220.64,36220.64,35343.83,35354.28,59190912
2006-07-14,35386.03,35651.25,35001.01,35349.67,52124112
2006-07-17,35344.17,35469.42,34813.92,34866.3,112410288
2006-07-18,34870.64,35310.87,34590.82,35130.42,69024600
2006-07-19,35135.98,36785.44,35135.98,36785.44,256081200
2006-07-20,36786.48,37043.42,35846.83,35846.83,111577128
2006-07-21,35847.28,36143.51,35307.12,35510.67,89010576
2006-07-24,35525.17,36282.76,35525.17,36224.39,75106752
2006-07-25,36222.57,36709.32,36010.87,36680.82,280597344
2006-07-26,36680.82,36951.28,36475.12,36595.17,101966080
2006-07-27,36594.8,37111.64,36593.12,36887.71,70396208
2006-07-28,36885.53,37521.89,36841.23,37381.05,126101608
2006-07-31,37380.8,37398.62,37077.12,37077.12,71121776
2006-08-01,37077.12,37083.55,36535.92,36839.3,74759936
2006-08-02,36842.92,37481.14,36833.78,37296.41,114690152
2006-08-03,37143.39,37688.25,36892.8,37451.19,116095152
2006-08-04,37461.92,38172.37,37461.92,37847.87,101200576
2006-08-07,37844.78,37879.46,37518.05,37697.55,81979672
2006-08-08,37699.17,38081.26,37531.6,37600.44,123071936
2006-08-09,37604.16,38086.46,37179.71,37255.12,172981216
2006-08-10,37254.92,37423.42,36928.75,37353.76,132515888
2006-08-11,37353.76,37501.82,36886.14,36944.42,82456736
2006-08-14,36950,37183.73,36490.14,36556.87,81634296
2006-08-15,36558.73,37416.96,36558.73,37295.92,125137920
2006-08-16,37296.01,37697.46,37209.91,37677.8,304122528
2006-08-17,37679.37,38022.17,37401.67,37558.89,62801216
2006-08-18,37558.94,37588.67,37178.14,37551.71,100857960
2006-08-21,37549.85,37549.85,37139.03,37164.05,125910608
2006-08-22,37160.98,37255.42,36510.71,36677.51,153596496
2006-08-23,36674.98,36689.91,35515.67,35515.67,182851424
2006-08-24,35514.05,35872.19,35122.96,35797.26,130418928
2006-08-25,35879.64,36128.42,35586.26,35957.51,129534016
2006-08-28,35957.55,36389.01,35649.32,36374.51,98072656
2006-08-29,36383.57,36616.66,36013.01,36303.67,79469864
2006-08-30,36303.32,36518.71,36124.78,36313.42,122564944
2006-08-31,36313.26,36606.25,36013.14,36232.21,187280000
2006-09-01,36232.21,37329.14,36232.21,37329.14,108326992
2006-09-04,37330.39,37739.46,37286.53,37693.35,70934544
2006-09-05,37693.35,37693.35,37271.12,37367.96,55073208
2006-09-06,37351.16,37351.16,36709.87,36709.87,68813040
2006-09-08,36705.39,36725.01,36494.78,36558.48,32244794
2006-09-11,36561.37,36561.37,35666.12,35772.48,81619088
2006-09-12,35777.16,36146.66,35626.01,36146.66,84660256
2006-09-13,36146.66,36726.48,36036.35,36549.71,100375920
2006-09-14,36548.26,36680.16,36087.37,36153.08,50010764
2006-09-15,36188.44,36469.07,35878.05,36169.92,98013872
2006-09-18,36168.07,36669.67,36133.76,36482.78,38798892
2006-09-19,36476.89,36486.92,35554.85,35885.67,77817528
2006-09-20,35888.62,36069.14,34927.85,35196.58,121408984
2006-09-21,35207.12,35331.76,34624.42,34830.07,173474560
2006-09-22,34828.53,34896.92,34396.73,34816.44,184112048
2006-09-25,34802.89,35054.44,34127.48,34972.73,230860832
2006-09-26,34972.14,35826.6,34972.14,35818.96,191184320
2006-09-27,35816.87,36114.03,35610.83,36105.64,296110496
2006-09-28,36105.46,36486.98,36031.23,36486.19,160832576
2006-09-29,36485.55,36570.32,36260.62,36449.8,108181648
2006-10-02,36450.32,37316.82,36450.32,37057.75,154869728
2006-10-03,37056.66,37056.66,36437.55,36437.55,152067280
2006-10-04,36441.32,37779.57,36441.32,37749.28,241200736
2006-10-05,37750.37,38204.62,37623.87,37976.85,138369888
2006-10-06,37975.92,37975.92,37492.58,37940.44,75218296
2006-10-09,37930.07,38626.23,37735.73,38406.37,113171048
2006-10-10,38411.03,38777.75,38406.92,38654.69,112925504
2006-10-11,38651.94,38651.94,38090.57,38322.21,60559032
2006-10-13,38370.64,39177.05,38370.64,38850.16,141563008
2006-10-16,38851.92,39261.48,38672.44,39229.05,267912192
2006-10-17,39225.71,39225.71,38671.75,38899.55,54376584
2006-10-18,38897.98,39445.55,38556.71,38685.98,169888144
2006-10-19,38687.85,38939.71,38560.82,38919.75,83588352
2006-10-20,38919.26,38957.76,38440.21,38642.82,54356940
2006-10-23,38642.82,39226.76,38273.28,39226.76,124507032
2006-10-24,39227.1,39552.44,39091.37,39498.98,67397784
2006-10-25,39498.98,39721.46,39341.33,39562.62,94639376
2006-10-26,39562.92,39843.16,39365.46,39644.78,59114572
2006-10-27,39639.67,39745.83,39293.32,39328.46,45211356
2006-10-30,39327.28,39340.32,38681.44,38900.48,45210500
2006-10-31,38900.48,39262.78,38880.3,39262.78,378621440
2006-11-01,39278.98,40102.71,39278.98,39930.05,57769592
2006-11-03,39930.39,40482.35,39923.96,40435.17,90697584
2006-11-06,40436.76,41255.82,40436.76,41246.6,99105760
2006-11-07,41246.6,41401.94,40862.92,41048.3,506644736
2006-11-08,41041.92,41344.69,40623.96,41334.23,186544368
2006-11-09,41381.82,41812.64,40657.26,40815.48,249788784
2006-11-10,40815.07,40941.96,40322.26,40719.92,191041520
2006-11-13,40724.37,40724.37,40038.07,40605.78,255275216
2006-11-14,40607.1,41342.28,40607.1,41270.48,189698000
2006-11-16,41295.75,41781.12,41153.16,41161.87,235500288
2006-11-17,41162.01,41162.01,40482.78,41029.42,149186144
2006-11-21,41029.42,41525.71,40986.23,41524.82,197156800
2006-11-22,41579.32,41950.69,41308.26,41912.92,225168064
2006-11-23,41912.57,42308.39,41912.57,42069.82,195601664
2006-11-24,42070.51,42070.51,41467.55,41757.71,211689840
2006-11-27,41757.82,41757.82,40722.37,40914.62,247224656
2006-11-28,40914.62,41083.44,40428.48,41043.14,205411328
2006-11-29,41041.48,41986.8,41041.48,41970.01,367382368
2006-11-30,41971.25,42174.64,41497.33,41931.83,358109632
2006-12-01,41929.92,42095.21,41192.16,41327.07,402985376
2006-12-04,41329.05,42659.51,41281.62,42654.32,265317200
2006-12-05,42652.01,43257.51,42635.67,43157.28,375916672
2006-12-06,43157.91,43422.12,42831.32,43096.16,332595136
2006-12-07,43096.92,43506.17,42757.58,42909.28,351849536
2006-12-08,42910.37,43303.07,42817.96,42977.57,391513440
2006-12-11,42967.98,43432.07,42967.98,43297.05,214846224
2006-12-12,43297.05,43297.23,42793.53,43018.44,315364064
2006-12-13,43025.51,43393.71,42783.08,43284.51,597705600
2006-12-14,43291.07,43797.05,43291.07,43754.55,232006064
2006-12-15,43595.7,44263.08,43446.96,43754.97,253686992
2006-12-18,43595.69,44048.23,43400.35,43508.73,203503600
2006-12-19,43504.28,43589.71,42890.98,43589.71,330673312
2006-12-20,43591.53,43946.19,43379.03,43502.35,326456416
2006-12-21,43504.71,43688.64,43099.51,43385.01,351094560
2006-12-22,43385.16,43602.14,43124.57,43355.73,173756816
2006-12-26,43355.73,43610.64,43355.73,43603.07,148162656
2006-12-27,43602.23,44526.35,43602.23,44526.35,318407712
2006-12-28,44526.35,44674.75,44372.96,44473.71,409070016
2007-01-02,44476.48,45387.98,44476.48,45382.6,255022448
2007-01-03,45378.55,45378.55,44284.12,44445.28,260196944
2007-01-04,44442.26,44442.26,43622.75,44019.76,184561456
2007-01-05,44018.87,44080.76,42159.87,42245.16,433550304
2007-01-08,42248.82,42926.05,42144.33,42829.92,301753216
2007-01-09,42831.05,43000.92,41437.96,42006.78,353059744
2007-01-10,42000.91,42335.67,41266.21,42335.67,247140400
2007-01-11,42335.67,43127.94,41940.03,42670.32,176134192
2007-01-12,42669.48,43188.46,42526.26,43094.96,141991904
2007-01-15,43095.19,43472.73,42874.82,42919.17,109253488
2007-01-16,42915.6,42915.6,42415.48,42624.21,249579264
2007-01-17,42625.8,42929.96,42252.01,42735.48,222054304
2007-01-18,42740.98,43402.25,42406.64,42477.92,338934272
2007-01-19,42476.94,43427.64,42476.94,43427.64,376014208
2007-01-22,43431.12,43879.48,43182.57,43536.48,366268544
2007-01-23,43549.37,44243.05,43432.46,44173.12,247731984
2007-01-24,44185.62,44808.37,44041.07,44686.73,227722096
2007-01-26,44686.53,44686.53,43870.41,44412.35,290317088
2007-01-29,44413.6,44434.64,43555.23,43573.48,276777952
2007-01-30,43573.48,44065.26,43508.44,44044.23,241665680
2007-01-31,44046.03,44642.91,43824.44,44642.91,357718784
2007-02-01,44642.32,45211.92,44642.32,44815.01,526342720
2007-02-02,44815.23,45203.71,44597.32,44997.82,340662752
2007-02-05,44998.69,45286.17,44850.69,45286.17,310994368
2007-02-06,45286.73,45485.58,45038.03,45368.21,461204960
2007-02-07,45352.25,45425.03,44488.21,44587.96,338818752
2007-02-08,44584.53,44891.94,44069.55,44891.94,255778320
2007-02-09,44899.12,45050.32,44179.57,44271.96,415398112
2007-02-12,44286.3,44464.16,43852.37,43934.75,267681520
2007-02-13,44006.87,45197.44,44006.87,45197.44,242996256
2007-02-14,45198.14,46105.91,45198.14,45993.89,670162048
2007-02-15,45953.14,46178.25,45734.32,45955.07,270761504
2007-02-16,45955.07,45965.57,45614.44,45849.03,149374320
2007-02-21,45848.85,46093.64,45564.14,46090.23,105812312
2007-02-22,46097.39,46752.12,46097.39,46452.26,268535616
2007-02-23,46452.26,46517.28,45812.62,46015.78,172010208
2007-02-26,46020.55,46450.25,45884.58,46206.28,203761568
2007-02-27,46190.28,46190.28,42570.92,43145.32,625845696
2007-02-28,43184.57,43922.96,43121.92,43892.3,350259584
2007-03-01,43886.07,43886.07,42036.55,43516.91,417670720
2007-03-02,43518.44,43518.44,42297.17,42369.83,361851936
2007-03-05,42369.83,42369.83,41117.01,41179.16,321278176
2007-03-06,41192.03,43207.91,41192.03,43207.91,256675392
2007-03-07,43227.21,43396.08,42660.32,42667.17,307190848
2007-03-08,42672.19,43726.41,42672.19,43465.82,265645728
2007-03-09,43466.05,44172.76,43466.05,44133.42,523615008
2007-03-12,44133.42,44405.78,43845.03,44249.23,344823008
2007-03-13,44249.07,44249.07,42723.64,42749.37,495664768
2007-03-14,42748.76,43289.92,42051.23,43288.44,444872352
2007-03-15,43289.05,43573.28,42954.32,43278.19,358040448
2007-03-16,43278.19,43567.98,42597.66,42730.03,231672816
2007-03-19,42733.94,43713.71,42733.94,43712.55,278195840
2007-03-20,43713.32,44352.8,43679.17,44350.87,360607360
2007-03-21,44349.78,45630.85,44349.78,45630.85,785913600
2007-03-22,45631.39,45949.58,45271.71,45424.17,270966240
2007-03-23,45425.12,45758.6,45167.73,45532.53,187118800
2007-03-26,45532.53,45711.98,44965.01,45644.55,195832000
2007-03-27,45645.71,45645.71,45143.12,45206.53,205002848
2007-03-28,45203.62,45203.62,44315.23,44482.23,319165056
2007-03-29,44492.92,45569.78,44492.92,45355.12,254230160
2007-03-30,45355.12,45804.66,45138.37,45804.66,453174976
2007-04-02,45804.66,45804.66,45225.23,45597.48,244426608
2007-04-03,45601.44,46480.94,45601.44,46288.16,445511904
2007-04-04,46289.53,46692.44,46112.73,46553.92,176269952
2007-04-05,46555.44,46766.58,46418.05,46646.57,292213440
2007-04-09,46649.89,47239.26,46649.89,46854.71,183270896
2007-04-10,46854.62,47234.07,46821.71,47174.07,264308256
2007-04-11,47172.96,47572.91,46680.23,46939.19,350856096
2007-04-12,46941.01,47388.62,46506.48,47346.55,150439840
2007-04-13,47346.92,47967.57,47267.19,47926.23,143831664
2007-04-16,47924.51,49021.53,47924.51,48921.21,259422912
2007-04-17,48923.32,49155.82,48631.01,48755.48,188066720
2007-04-18,48759.78,49334.69,48455.92,48709.83,359106048
2007-04-19,48704.87,48833.64,47917.23,48762.12,295076000
2007-04-20,48762.98,49458.92,48762.98,49408.17,326085376
2007-04-23,49408.8,49476.92,49100.48,49162.08,192271744
2007-04-24,49162.08,49258.58,48601.76,49070.85,252516688
2007-04-25,49072.26,49815.96,49072.26,49675.58,417670624
2007-04-26,49677.87,49856.48,49059.53,49067.69,283621600
2007-04-27,49066.82,49231.76,48311.07,49231.76,253152368
2007-04-30,49221.91,49481.53,48744.48,48956.39,507392576
2007-05-02,48954.51,49630.01,48952.66,49471.53,321179040
2007-05-03,49471.53,50318.44,49471.53,50218.21,311652832
2007-05-04,50218.21,50898.32,50218.21,50597.78,230312032
2007-05-07,50590.87,50616.73,50153.82,50281.73,183512560
2007-05-08,50246.41,50368.58,49525.92,50277.69,180684864
2007-05-09,50277.12,51369.17,50148.62,51300.12,285628224
2007-05-10,51298.03,51298.03,50205.23,50234.67,364075104
2007-05-11,50234.96,51083.25,50234.96,50902.37,534021248
2007-05-14,50909.78,51066.05,50298.46,50510.76,437849920
2007-05-15,50510.76,51041.78,50370.07,50518.21,375996352
2007-05-16,50518.46,51737.55,50518.46,51737.55,696636480
2007-05-17,51740.76,51958.62,51374.1,51631.46,471502880
2007-05-18,51633.26,52088.07,51498.83,52077.67,357810496
2007-05-21,52077.94,52691.17,52077.94,52423.44,306405824
2007-05-22,52423.91,52558.12,52039.03,52208.08,426836384
2007-05-23,52224.67,52505.37,51670.08,51817.26,426979904
2007-05-24,51784.21,51890.64,50214.28,50530.64,249060560
2007-05-25,50541.21,51632.73,50541.21,51617.96,176397056
2007-05-28,51616.28,52208.87,51616.28,52119.96,206391216
2007-05-29,52121.28,52544.67,51270.98,51713.17,329682400
2007-05-30,51706.26,52595.3,50606.53,52527.64,363453952
2007-05-31,52535.94,52877.48,52100.82,52268.46,274392960
2007-06-01,52270.96,53422.67,52270.96,53422.67,205567728
2007-06-04,53422.98,53422.98,52651.23,53242.67,465575584
2007-06-05,53244.53,53270.6,52672.76,53162.21,236062992
2007-06-06,53162.17,53162.17,51868.57,52049.3,283144064
2007-06-08,52044.89,52500.3,50905.39,52329.67,205254896
2007-06-11,52324.19,52951.85,52183.51,52776.83,155118336
2007-06-12,52775.57,52775.57,51642.6,51797.14,213956576
2007-06-13,51814.94,53226.44,51814.94,52993.73,371078048
2007-06-14,53010.53,53797.6,53008.6,53712.89,421598368
2007-06-15,53723.05,54725.51,53723.05,54518.62,273503392
2007-06-18,54518.62,54999.98,54358.44,54730.44,338201952
2007-06-19,54729.91,54797.21,54450.07,54643.71,213485296
2007-06-20,54667.28,55003.28,54029.23,54029.23,272134528
2007-06-21,54029.76,54844.21,53910.78,54656.87,266032288
2007-06-22,54643.6,54643.6,53951.98,54253.12,200674496
2007-06-25,54270.17,54604.98,53605.1,54041.57,185990352
2007-06-26,54044.87,54412.76,53841.64,53851.67,252750688
2007-06-27,53851.67,54163.64,53201.62,54143.07,191167840
2007-06-28,54153.78,54648.35,54146.58,54146.58,153402512
2007-06-29,54149.89,54783.03,53958.14,54392.05,154211248
2007-07-02,54396.23,55386.46,54396.23,55371.21,258210464
2007-07-03,55370.53,55782.85,55258.62,55699.69,260821488
2007-07-04,55698.08,56000.21,55597.71,55696.46,214729088
2007-07-05,55696.46,55932.33,55344.94,55932.33,307029536
2007-07-06,55931.64,56443.73,55931.64,56443.73,257324608
2007-07-10,56443.73,56543.55,55685.76,55873.75,393775328
2007-07-11,55880.57,56493.44,55628.28,56356.12,332131584
2007-07-12,56380.01,57676.23,56377.92,57613.05,375006656
2007-07-13,57613.1,57981.17,57327.01,57644.16,259514176
2007-07-16,57644.16,57665.69,57040.85,57380.35,191431232
2007-07-17,57375.67,57795.19,57307.14,57659.64,369896640
2007-07-18,57660.28,57660.28,56903.48,57555.85,291423744
2007-07-19,57555.85,58292.87,57555.85,58124.57,319993664
2007-07-20,58125.12,58125.12,57103.12,57442.73,222011904
2007-07-23,57442.73,58070.05,57442.73,58036.76,194419552
2007-07-24,58036.26,58056.98,55165.46,55794.57,374372096
2007-07-25,55797.37,56409.32,54520.01,55998.53,402266016
2007-07-26,55998.12,55998.12,52627.44,53893.14,576268992
2007-07-27,53893.14,54407.05,52922.23,52922.23,255357008
2007-07-30,52924.64,54789.55,52924.64,54572.6,198670688
2007-07-31,54602.05,55662.03,54169.41,54191.26,328711264
2007-08-01,54170.44,54233.87,53036.03,54233.87,306771040
2007-08-02,54245.44,54959.05,54202.12,54690.92,184137504
2007-08-03,54696.73,54725.42,52574.67,52846.37,443755520
2007-08-06,52846.12,53207.12,51317.35,53079.32,227733504
2007-08-07,53092.14,54112.71,52745.57,53802.48,214926064
2007-08-08,53854.35,55615.83,53803.62,55241.37,399134464
2007-08-09,55213.46,55213.46,53323.51,53430.83,163529472
2007-08-10,53430.83,53430.83,51681.78,52638.12,266641184
2007-08-13,52646.57,53669.66,52201.57,52434.01,284650368
2007-08-14,52434.23,52944.51,50911.75,50911.75,305022016
2007-08-15,50911.69,51285.66,49106.44,49258.55,634345920
2007-08-16,49280.58,49280.58,44957.94,48015.55,802525888
2007-08-17,48025.94,49588.35,46892.46,48558.76,359569952
2007-08-20,48560.76,49573.92,48560.76,49206.35,337328224
2007-08-21,49225.46,50064.39,48739.14,49815.07,284182464
2007-08-22,49901.66,51749.19,49815.07,51744.55,402875136
2007-08-23,51744.55,52350.96,51081.89,51848.23,290895008
2007-08-24,51844.66,52997.55,51389.55,52997.55,398469696
2007-08-27,52994.78,53395.83,52502.32,53078.14,331748864
2007-08-28,53071.76,53071.76,51389.94,51645.32,239667888
2007-08-29,51647.07,52809.87,51647.07,52734.64,218094128
2007-08-30,52728.37,53644.78,52223.48,52857.83,547015808
2007-08-31,52873.78,54714.82,52873.78,54637.23,526518720
2007-09-03,54641.1,54997.62,54519.16,54832.51,263079584
2007-09-04,54833.87,55566.48,54587.92,55250.46,473497312
2007-09-05,55243.23,55243.23,54155.73,54407.82,138614416
2007-09-06,54413.08,55093.96,54413.08,54573.14,290876896
2007-09-10,54554.01,54554.01,52320.98,52652.57,200026320
2007-09-11,52659.64,53953.98,52659.64,53920.57,248382048
2007-09-12,53921.8,54621.82,53718.35,53882.71,275257760
2007-09-13,53882.71,55086.96,53882.71,54908.17,178836176
2007-09-14,54909.01,55465.17,54378.19,54672.51,290005024
2007-09-17,54671,54719.26,53690.64,54340.53,208410336
2007-09-18,54351.03,56844.21,54351.03,56656.64,370619200
2007-09-19,56674.64,58079.23,56674.64,57264.21,387454144
2007-09-20,57262.51,57609.07,56607.44,56906.44,232817072
2007-09-21,56960.14,57899.41,56919.42,57798.78,365155168
2007-09-24,57799.05,58719.37,57799.05,58719.37,289076032
2007-09-25,58717.1,58861.96,57968.76,58857.78,171809936
2007-09-26,58912.58,59825.44,58912.58,59714.82,294679136
2007-09-27,59713.21,61052.44,59713.21,61052.44,319475840
2007-09-28,61054.33,61054.33,60086.14,60465.05,250903008
2007-10-01,60465.05,62355.42,60465.05,62340.33,766910272
2007-10-02,62340.8,62356.08,61240.82,62017.12,307880256
2007-10-03,62020.94,62020.94,60093.51,60098.57,345076352
2007-10-04,60102.33,61080.12,59535.83,60406.71,437891008
2007-10-05,60408.44,62704.03,60408.44,62318.71,460401952
2007-10-08,62318.55,62724.94,61841.03,62660.85,206002752
2007-10-09,62660.85,63658.26,62660.85,63548.69,378370400
2007-10-10,63549.83,63565.12,62894.12,63197.03,238834352
2007-10-11,63272.12,64168.92,61487.32,62455.76,265609552
2007-10-15,62455.76,63841.33,62411.96,62969.44,260436496
2007-10-16,62964.71,62964.71,61564.64,61720.96,247237952
2007-10-17,61720.17,63193.67,61482.78,63193.67,385148544
2007-10-18,63192.23,63322.03,61943.44,63261.32,229059392
2007-10-19,63270.17,63348.94,60882.69,60894.28,275032544
2007-10-22,60884.37,61378.64,59472.98,61215.12,211295904
2007-10-23,61213.66,62773.26,61213.66,62697.14,382263904
2007-10-24,62693.17,62815.64,61447.76,62624.8,389760352
2007-10-25,62627.94,63206.1,61968.42,62341.48,326953696
2007-10-26,62345.55,64319.87,62345.55,64275.57,314007296
2007-10-29,64275.19,65670,64275.19,65044.3,390151712
2007-10-30,65041.41,65145.19,64264.32,64383.12,393199488
2007-10-31,64385.35,65948.89,64385.35,65319.03,217706944
2007-11-01,65316.78,65316.85,63773.64,64050.07,311658944
2007-11-05,64049.03,64049.03,62720.42,62959.55,263491600
2007-11-06,63103.69,64523.51,63103.69,64503.42,226850656
2007-11-07,64503.42,64602.92,63222.55,63500.62,246954944
2007-11-08,63503.35,65282.55,63159.89,63561.91,360382592
2007-11-09,63571.44,65281.08,62279.03,64320.55,343278752
2007-11-12,64320.55,64320.55,61451.64,61526.87,269465952
2007-11-13,61525.89,62932.67,61034.28,62927.03,302774912
2007-11-14,62918.67,64895.91,62918.67,64630.87,576662848
2007-11-16,64634.17,64795.76,63627.26,64609.37,225651552
2007-11-19,64609.37,64609.37,62321.98,62336.01,193551008
2007-11-21,62335.1,62335.1,59846.62,60581.53,344645696
2007-11-22,60581.53,61101.71,60124.42,60653.01,123152496
2007-11-23,60718.67,61334.35,60661.94,60963.98,242170256
2007-11-26,60973.21,61533.94,59067.25,59069.17,328548736
2007-11-27,59008.53,59971.23,58095.92,59424.46,307228416
2007-11-28,59431.92,61857.98,59431.92,61714.64,305654336
2007-11-29,61719.67,63182.51,61508.67,62156.33,317844352
2007-11-30,62216.67,63701.32,62216.67,63006.16,242322896
2007-12-03,63018.42,63681.62,62729.46,63199.85,85447696
2007-12-04,63202.76,63718.57,62372.55,63481.53,97307200
2007-12-05,63482.96,65203.82,63482.96,64927.96,129252248
2007-12-06,64929.08,65790.81,64691.82,65790.81,155353504
2007-12-07,65789.02,66528.64,65278.28,65638.53,114236400
2007-12-10,65642.22,65873.99,65227.91,65445.96,183850848
2007-12-11,65507.35,66450.5,64127.46,64512.26,150187504
2007-12-12,64512.42,66171.42,64502.05,64741.69,186085248
2007-12-13,64714.01,64714.01,62466.28,62860.98,146710448
2007-12-14,62867.8,63454.75,62444.96,62444.96,163501504
2007-12-17,62444.64,62444.64,59820.26,59828.21,111691448
2007-12-18,59832.23,61421.46,59414.23,61096.28,180585200
2007-12-19,61107.87,61733.67,60914.75,61721.71,213666000
2007-12-20,61768.57,62466.67,61416.21,61731.48,242650400
2007-12-21,61758.28,63397.6,61758.28,63097.71,122402704
2007-12-26,63100.57,64304.39,63100.57,64288.26,90800152
2007-12-27,64324.83,64583.78,63589.8,63774.37,104333848
2007-12-28,63776.07,64123.55,63598.17,63644.87,47336976
2008-01-02,63884.67,63906.07,62658.66,62815.12,152700304
2008-01-03,62814.32,63129.16,62555.62,62891.96,97800848
2008-01-04,62898.14,63436.14,60574.03,61036.6,134520304
2008-01-07,61054.19,61499.78,60097.17,60772.14,116715952
2008-01-08,60771.3,62650.1,60771.3,62080.73,165649600
2008-01-09,62025.03,62673.69,61486.53,62673.69,173877696
2008-01-10,62677.21,63614.64,62593.98,63515.48,165877056
2008-01-11,63514.16,63514.16,61942.35,61942.35,145889408
2008-01-14,61950.01,62534.96,61643.07,62187.78,140880400
2008-01-15,62062.91,62062.91,59896.78,59907.05,204332352
2008-01-16,59905.53,59905.53,58077.03,58777.44,177595344
2008-01-17,58773.44,59643.17,56734.42,57036.85,185561904
2008-01-18,57039.42,58290.57,56241.32,57506.46,180317456
2008-01-21,57503.3,57503.3,53486.82,53709.1,180485296
2008-01-22,53704.87,56540.55,53609.69,56097.17,182205344
2008-01-23,56098.32,56098.32,53010.96,54234.82,185779856
2008-01-24,54242.44,57674.98,54242.44,57463.3,194478704
2008-01-28,57456.8,58721.39,56360.39,58593.69,196606752
2008-01-29,58597.3,59714.69,58597.3,59529.5,171858848
2008-01-30,59521.5,60289.39,58751.6,60289.39,217967456
2008-01-31,60287.6,60287.6,57886,59490.39,188552992
2008-02-01,59490.89,61186.89,59490.89,61079.8,179919808
2008-02-06,61076.19,61076.19,58742.1,58968.5,101770600
2008-02-07,58965.1,59581.39,58029.69,58965.39,199496992
2008-02-08,58966.6,59519.6,58842.89,59075.89,101035952
2008-02-11,59080.5,60805.1,59080.5,60643.19,131085152
2008-02-12,60645,62827.69,60645,61805.39,279004544
2008-02-13,61801.69,63001.89,61801.69,62590.6,225720608
2008-02-14,62595.1,63224.1,61737.1,61818.89,120940000
2008-02-15,61803,61803,60716.69,61271.8,119164896
2008-02-18,61291.5,62883.39,61291.5,62801.39,79180648
2008-02-19,62801.39,63589.6,62180.1,62296.5,109888248
2008-02-20,62292,63780,61634.1,63747.39,143848448
2008-02-21,63747.6,64631.19,63620.3,63792.19,125346848
2008-02-22,63780.39,64608.69,63360.19,64608.69,108986248
2008-02-25,64604.6,65012.8,64060.1,65000.89,125528200
2008-02-26,64994,65399.1,63983.1,65182.6,181387008
2008-02-27,65177.8,65968.1,64647.39,65494.8,244441152
2008-02-28,65494.8,66005.1,65248.19,65555,187237904
2008-02-29,65552.89,65552.89,63482.3,63489.3,145879648
2008-03-03,63496.39,64643.5,63158.89,64490.39,117784304
2008-03-04,64486.39,64530.39,62745.39,63655.5,112081752
2008-03-05,63653.39,65044.69,63653.39,64629.39,120381048
2008-03-06,64630.5,64676.39,62974.6,62974.6,116330400
2008-03-07,62972.6,62972.6,61382.1,61867.89,129542648
2008-03-10,61868.5,61923.19,59995.8,59999.19,98580648
2008-03-11,60005.69,62367.69,60005.69,62367.69,166756752
2008-03-12,62378,63036.1,62022.1,62176.5,122257952
2008-03-13,62174.6,62412.6,60167.89,62279.69,197060704
2008-03-14,62279.69,63027.5,60709.6,61990.89,144433152
2008-03-17,61987.3,61987.3,59342.39,60011.8,108775448
2008-03-18,60039.8,61932.69,60039.8,61932.69,162113696
2008-03-19,61936.1,62372.3,58805.39,58827.3,114235600
2008-03-20,58818.1,59169.89,57824.1,58987.3,138297344
2008-03-24,58993.6,61083.19,58993.6,59812.5,117761752
2008-03-25,59820,61616.19,59820,61234,129265296
2008-03-26,61234,61848.8,60758.6,61415.19,119227152
2008-03-27,61418.1,62199.8,60678.69,60761.6,84425752
2008-03-28,60762.1,61061.6,60192.3,60452.1,85281552
2008-03-31,60449,60982.39,59916.6,60968,111400248
2008-04-01,60965,62787.69,60965,62774.8,129530000
2008-04-02,62775.19,63816.19,62775.19,63364.3,116802200
2008-04-03,63367.19,64731.1,62792.8,64175,109325104
2008-04-04,64177.3,64629.6,63905.5,64445.89,114416032
2008-04-07,64446.5,65409.1,63919.39,64175.5,98663504
2008-04-08,64179.89,64832.8,63475.6,64539.5,94561296
2008-04-09,64539.5,64620.6,63166.69,63476.89,93356400
2008-04-10,63475.39,63645.69,62712,63527.1,95106200
2008-04-11,63525.6,63525.6,62458.5,62585.19,72933696
2008-04-14,62592,62733.19,61466.5,62153.39,96142200
2008-04-15,62150.89,62824.6,62150.89,62618.3,87316000
2008-04-16,62624.5,64314.3,62624.5,64151.89,135167600
2008-04-17,64150,64944.6,63598.5,64552.39,99089600
2008-04-18,64553.69,65384.3,64553.69,64922.6,94065904
2008-04-22,64921.8,65689.29,64921.8,65412.6,104691000
2008-04-23,65413.39,65689.29,64913.69,64947.5,92479000
2008-04-24,64946.19,65086.19,64223,64576.19,100806800
2008-04-25,64576.39,65252.89,64172.19,65187.3,116051296
2008-04-28,65191,66025.1,65191,65677.7,125517600
2008-04-29,65677.7,65677.7,63705.5,63825.69,116526216
2008-04-30,63825.69,68037.79,63825.69,67868.39,219175200
2008-05-02,67868.79,70973,67865,69366.29,230013104
2008-05-05,69366.29,70434.7,69366.29,70174.79,150409696
2008-05-06,70175.1,70215.1,69561.39,70195.2,168263392
2008-05-07,70201.29,70545.1,68599.1,69017.6,145412192
2008-05-08,69020.89,69876.89,69013.5,69722.2,107985600
2008-05-09,69721.79,69721.79,68764,69645.7,93392496
2008-05-12,69645.7,70420.29,69068.1,70415.79,112316816
2008-05-13,70422.2,71084.29,70107.6,70503.2,133222304
2008-05-14,70495,70966.29,70026.6,70026.6,129550496
2008-05-15,70031.1,71492.29,70031.1,71492.29,123277904
2008-05-16,71496.1,72766.89,71496.1,72766.89,145268800
2008-05-19,72766.93,73794.14,72457.54,73438.83,161006208
2008-05-20,73444.94,73522.49,72146.36,73516.81,136054800
2008-05-21,73507.68,73779.61,72149.62,72294.8,155002800
2008-05-23,72295.2,72295.2,70774.2,71451.79,115632704
2008-05-26,71451.79,71988.1,71423.29,71628.7,54715100
2008-05-27,71629.1,71659.2,70334.79,70992,150864704
2008-05-28,70994.7,73179.7,70733.5,73153.2,158588400
2008-05-29,73154.1,73920.29,71694.79,71797.5,168172192
2008-05-30,71797.5,72861.89,71766.29,72592.5,186983200
2008-06-02,72592.5,72592.5,71352.1,71897.2,128397200
2008-06-03,71897.2,72018.7,69602,70011.89,140512800
2008-06-04,70011.89,70011.89,68464.5,68673.1,151453408
2008-06-05,68673.79,71234.79,68673.79,71234.79,128469400
2008-06-06,71207.79,71210.79,69515.29,69785.79,126329800
2008-06-09,69785.79,69989.79,68534.1,69281.2,112006496
2008-06-10,69275.39,69275.39,67066.79,67774.89,132252304
2008-06-11,67774.89,68061.39,66714.6,66794.7,134192096
2008-06-12,66797.7,67958.39,66797.7,67321.5,126078000
2008-06-13,67325.5,67884.5,66906.5,67203.5,98214704
2008-06-16,67205.5,67617.6,66430.29,67284.6,113859504
2008-06-17,67284.1,69028.79,67284.1,68437.5,128376200
2008-06-18,68430.89,68430.89,66917.39,67090.39,147371504
2008-06-19,67089.89,67338.6,66182.2,66590.39,127918200
2008-06-20,66584.2,66610.5,64602,64613.69,122327000
2008-06-23,64621.5,65400.69,64440.19,64640.39,93413000
2008-06-24,64635.8,65083.85,63713.42,64167.76,120799104
2008-06-25,64187.73,66305.09,64187.73,65853.34,145193104
2008-06-26,65804.43,65804.43,63695.01,63946.92,136842592
2008-06-27,63951.26,64623.64,63880.73,64321.1,119471296
2008-06-30,64326.12,65352.53,64326.12,65017.57,104310896
2008-07-01,65017.57,65017.57,62910.94,63396.19,135520992
2008-07-02,63467.21,63921.48,61031.48,61106.21,141189504
2008-07-03,61093.82,61600.6,59242.85,59273.37,131296800
2008-07-04,59266.14,59778.92,58785.94,59365.35,69266600
2008-07-07,59372.01,60794.73,58730.71,59087.07,119715104
2008-07-08,59067.66,59535.94,57945.35,59535.94,135436192
2008-07-10,59491.71,60588.92,58337.51,60252.73,161916896
2008-07-11,60256.07,61044.8,59602.76,60148.26,113545000
2008-07-14,60155.75,61305.82,60155.75,60735.6,106300200
2008-07-15,60638.14,61678.51,58789.85,61015.08,159616192
2008-07-16,61018.08,62157.08,60863.46,62056.46,171682496
2008-07-17,62062.53,62606.12,59984.67,60108.71,203300704
2008-07-18,60105.8,61298.98,59479.21,59972.25,133003800
2008-07-21,60002.46,61275.19,60002.46,60771.78,132385504
2008-07-22,60771.78,60775.07,59230.55,59647.32,165316112
2008-07-23,59646.25,60242.01,59312.55,59420.85,155271008
2008-07-24,59425.41,59640.92,57333.53,57434.37,185843104
2008-07-25,57419.57,57710.57,56417.98,57199.14,127454896
2008-07-28,57206.96,58174.14,56839.19,56869.01,94462000
2008-07-29,56869.01,58042.87,56869.01,58042.87,122681600
2008-07-30,58069.19,59997.64,58069.19,59997.64,163130800
2008-07-31,59997.64,60022.53,59225.48,59505.17,141550208
2008-08-01,59505.17,59505.17,57492.78,57630.35,106969200
2008-08-04,57619.1,57641.35,55366.53,55609.07,127076800
2008-08-05,55609.07,56974.23,55609.07,56470.58,154462304
2008-08-06,56472.73,57812.73,56472.73,57542.48,148461104
2008-08-07,57600.33,57941.98,56960.26,57017.55,119901296
2008-08-08,57017.57,57143.55,56151.64,56586.42,115306896
2008-08-11,56589.8,56919.83,54568.8,54720.25,130113296
2008-08-12,54721.03,55354.01,54324.6,54502.96,132886304
2008-08-13,54509.03,55491.71,54035.14,54573.17,208052304
2008-08-14,54573.14,55725.01,54573.14,55138.35,114246600
2008-08-15,55136.96,55306.51,53831.33,54244.03,102044704
2008-08-18,54252.28,54928.46,53050.01,53326.53,92007104
2008-08-19,53326.23,54328.94,52344.55,53638.69,109176496
2008-08-20,53640.51,55545.42,53640.51,55377.14,123628400
2008-08-21,55379.53,56144.39,55379.53,55934.69,119650400
2008-08-22,55933.21,56430.48,55201.6,55850.12,88543504
2008-08-25,55854.01,55906.48,54468.01,54477.25,68832896
2008-08-26,54477.25,55088.12,54152.96,54343.58,92046000
2008-08-27,54365.76,55591.07,54365.76,55519.23,95847296
2008-08-28,55515.94,56523.71,55515.94,56382.21,114754600
2008-08-29,56388.21,56856.23,55677.64,55680.41,118545400
2008-09-01,55665.32,55665.32,54933.12,55162.14,63500100
2008-09-02,55161.44,55412.48,54207.07,54404.41,133529296
2008-09-03,54433.6,55241.03,52891.07,53527.01,162812992
2008-09-04,53527.01,53749.46,51156.98,51408.53,175959296
2008-09-05,51404.44,51913.12,50091.55,51913.12,172268496
2008-09-08,51939.6,53706.23,50676.98,50717.96,178740304
2008-09-09,50660.01,50710.98,48418.55,48431.94,171003296
2008-09-10,48439.44,49956.55,47606.1,49633.16,225548704
2008-09-11,49628.61,51220.81,48216.77,51220.81,213772096
2008-09-12,51267.07,52590.63,50789.43,52392.86,183416096
2008-09-15,52385.64,52385.64,48408.91,48416.33,187488608
2008-09-16,48403.94,49312.82,46260.53,49228.92,249061600
2008-09-17,49218.19,49218.19,47317.22,47424.73,284972704
2008-09-18,45919.83,49002.18,45294.81,48422.75,274676992
2008-09-19,48441.42,53168.32,48441.42,52133.73,262154000
2008-09-22,53055.38,53455.18,51530.27,51540.58,168279696
2008-09-23,51536.57,51856.04,49288.71,49593.17,188668992
2008-09-24,49598.31,50747.35,49598.31,49842.99,138098096
2008-09-25,49848.14,51866.67,49848.14,51828.46,169948000
2008-09-26,51819.73,51819.73,49902.43,50782.99,229686592
2008-09-29,50742.95,50742.95,43766.34,46028.06,225310496
2008-09-30,46026.37,49541.27,46026.37,49541.27,184234896
2008-10-01,49537.66,49833.82,47640.83,49798.65,184389504
2008-10-02,49805.26,49805.26,45113.44,46132.62,212511696
2008-10-03,46155.22,48042.24,44158.09,44517.32,208908496
2008-10-06,44502.06,44502.06,37616.74,42100.79,232140496
2008-10-07,43166.65,43166.65,39582.63,40139.85,226122304
2008-10-08,40136.99,40439.46,37597.49,38593.54,319424000
2008-10-09,38593.54,40458.08,36832.45,37089.29,259571104
2008-10-10,37079.21,37079.21,33237.71,35609.54,276663808
2008-10-13,35609.02,40829.13,35609.02,40829.13,229066800
2008-10-14,40833.05,43753.27,40218.33,41569.03,260185408
2008-10-15,41567.07,41567.07,35438.89,36833.02,274852992
2008-10-16,36835.46,37386.17,33752.08,36441.72,274967808
2008-10-17,36439.98,38341.77,35834.15,36399.09,215214496
2008-10-20,36401.17,39453.27,36401.17,39441.08,184415296
2008-10-21,39439.81,39959.57,38083.32,39043.39,180980608
2008-10-22,39042.77,39042.77,35069.73,35069.73,209076496
2008-10-23,35069.28,35776.51,32706.01,33818.49,253576704
2008-10-24,33809.11,33809.11,30787.62,31481.55,280624384
2008-10-27,31479.73,31479.73,29435.11,29435.11,207116992
2008-10-28,29438.28,33386.65,29438.28,33386.65,310296608
2008-10-29,33386.65,35765.99,33386.65,34845.21,280164192
2008-10-30,34851.56,37589.69,34851.56,37448.77,283464800
2008-10-31,37447.16,37908.72,35859.99,37256.84,231696800
2008-11-03,37260.65,38545.08,36937.67,38249.44,192000704
2008-11-04,38256.12,41002.95,38256.12,40252.13,253225904
2008-11-05,40245.35,40245.35,37710.75,37785.66,212378704
2008-11-06,37785.66,37785.66,35386.61,36361.91,197319392
2008-11-07,36361.91,37716.28,36322.42,36665.11,176186208
2008-11-10,36672.34,38724.56,36297.56,36776.27,165413504
2008-11-11,36775.18,37628.78,35515.21,37254.18,169050896
2008-11-12,37261.02,37261.02,34237.63,34373.99,263659104
2008-11-13,34373.88,36237.51,33645.08,35993.33,208084400
2008-11-14,36002.88,36696.86,35015.93,35771.22,162646000
2008-11-17,35777.43,36372.63,34426.95,35717.21,150726000
2008-11-18,35698.06,35698.06,33882.26,34094.66,172314208
2008-11-19,34097.76,34785.53,33274.96,33404.55,156489600
2008-11-21,33402.82,33402.82,31080.99,31213.77,214790400
2008-11-24,31255.44,34381.63,31255.44,34188.83,199280608
2008-11-25,34189.05,35531.25,33620.31,34812.86,188549504
2008-11-26,34813.77,36877.21,34318.76,36469.61,236209696
2008-11-27,36470.37,36817.16,36114.26,36212.65,97627800
2008-11-28,36216.48,37216.66,35943.96,36595.87,176565792
2008-12-01,36595.87,36595.87,34396.18,34735.12,147793296
2008-12-02,34742.83,35734.49,34742.83,35000.84,159460000
2008-12-03,35001.31,35465.61,33798.48,35293.67,194363296
2008-12-04,35320.53,35943.94,35127.77,35127.77,143438896
2008-12-05,35124.83,35434.53,34012.69,35347.39,192702800
2008-12-08,35347.46,38426.08,35347.46,38284.91,241798592
2008-12-09,38322.03,38863.49,37652.93,37968.11,200865792
2008-12-10,37972.37,39748.21,37972.37,39015.44,223070304
2008-12-11,39009.01,39879.77,38515.18,38519.07,194937904
2008-12-12,38516.79,39373.86,37013.62,39373.86,169018800
2008-12-15,39368.08,39735.06,38320.19,38320.19,162956096
2008-12-16,38323.71,39993.46,38323.71,39993.46,161206304
2008-12-17,39993.46,40361.19,39121.47,39947.43,253257200
2008-12-18,39947.43,40497.88,38994.84,39536.27,190317104
2008-12-19,39496.26,39784.67,38727.96,39131.23,140978208
2008-12-22,39140.26,39451.69,37477.58,37626.83,127354200
2008-12-23,37616.88,38004.69,36452.06,36470.78,100492800
2008-12-26,36470.41,37135.82,36333.59,36864.13,52693200
2008-12-29,36864.13,37631.35,36637.71,37060.16,98447904
2008-12-30,37069.56,37781.34,37064.77,37550.31,155234704
2009-01-02,37550.31,40264.72,37550.31,40244.22,105317504
2009-01-05,40243.4,41889.34,39563.39,41518.66,193370400
2009-01-06,41520.07,42363.19,41520.07,42312.28,185509408
2009-01-07,42308.27,42308.27,40563.43,40820.25,138126496
2009-01-08,40819.37,41990.55,40250.57,41990.55,155407296
2009-01-09,41991.77,42525.21,41181.49,41582.94,157118400
2009-01-12,41584.49,41584.89,39345.4,39403.47,155221504
2009-01-13,39397.15,40322.58,38623.25,39544.23,179627600
2009-01-14,39537.37,39569.88,37658.34,37981.77,219598896
2009-01-15,37992.56,39196.9,36805.84,39151.08,203634896
2009-01-16,39149.4,39904.1,38578.43,39341.54,173237504
2009-01-19,39351.36,39570.02,38700.11,38828.32,80599400
2009-01-20,38828.32,39174.26,37272.07,37272.07,189433792
2009-01-21,37279.25,38542.9,37279.25,38542.9,192872304
2009-01-22,38542.57,38844.76,37255.49,37894.33,186584896
2009-01-23,37891.3,38660.44,36743.71,38132.35,170654304
2009-01-26,38130.01,39065.32,37830.58,38509.45,149207104
2009-01-27,38511.3,39024.99,38421.71,38698.92,142189504
2009-01-28,38704.49,40438.46,38704.49,40227.45,216442496
2009-01-29,40228.99,40228.99,39368.57,39638.42,132857904
2009-01-30,39636.91,40273.15,39185.48,39300.79,147593792
2009-02-02,39296.48,39363.85,38452.88,38666.44,133294400
2009-02-03,38665.33,39765.46,38654.75,39746.76,154330496
2009-02-04,39745.77,41490.17,39745.77,40129.04,240541296
2009-02-05,40119.98,41373.47,39790.86,41108.65,191339696
2009-02-06,41109.68,42872.88,41109.68,42755.5,227418208
2009-02-09,42754.84,43441.48,41977.06,42100.12,174654000
2009-02-10,42100.7,42819.27,40960.37,41207.43,227713504
2009-02-11,41207.43,42032.3,40285.93,40845.62,167189696
2009-02-12,40826.53,41082.13,39992.36,40500.79,178042400
2009-02-13,40512.44,41833.48,40512.44,41673.62,71358200
2009-02-16,41634,41634,41026,41257,118199904
2009-02-17,41837.8,41837.8,39817.34,39846.97,199936704
2009-02-18,39848.18,40434.45,39209.14,39674.39,187247696
2009-02-19,39675.16,40433.34,39630.25,39730.33,133082200
2009-02-20,39724.59,39724.59,38102.61,38714.64,191090592
2009-02-25,38712.23,38933.4,37693.81,38231.58,137250400
2009-02-26,38233.52,39218.78,38180.18,38180.18,168933200
2009-02-27,38177.64,38800.86,37324.44,38183.31,180576704
2009-03-02,38179.79,38179.79,36195.86,36234.69,195466704
2009-03-03,36235.89,37084.97,35721.83,36467.56,201185408
2009-03-04,36467.54,38554.19,36467.54,38402.24,200180704
2009-03-05,38391.36,38391.36,36973.25,37368.93,158285408
2009-03-06,37367.24,38308.58,36475.86,37105.09,177080096
2009-03-09,37102.89,37464.11,36392.06,36741.35,127811504
2009-03-10,36744.85,38803.6,36744.85,38794.55,207583008
2009-03-11,38794.77,39310.29,38238.3,38804.8,163504608
2009-03-12,38805,39304,38286,39151,198274800
2009-03-13,39151.89,39707.23,38579.84,39015.37,185955600
2009-03-16,39018.26,39712.57,38466.72,38607.2,174122304
2009-03-17,38607.54,39510.72,38080.47,39510.72,167229504
2009-03-18,39507.82,40551.18,38849.71,40142.29,208022800
2009-03-19,40146.17,41136.61,40146.17,40453.43,220136496
2009-03-20,40453.43,41053.15,40075.7,40076.41,159683200
2009-03-23,40082,42508,40082,42438,217131008
2009-03-24,42438.69,42438.69,41475.83,41475.83,202239504
2009-03-25,41477.77,42622.91,41113.69,41799.3,214803600
2009-03-26,41801.32,42679.98,41801.32,42588.66,179148992
2009-03-27,42588.66,42588.66,41585.67,41907.29,157486592
2009-03-30,41908.97,41908.97,40351.06,40653.13,173730000
2009-03-31,40661.18,41609.59,40661.18,40925.87,178693600
2009-04-01,40917.9,42004.63,40256.17,41976.33,184734400
2009-04-02,41977.44,44286.02,41977.44,43736.45,263140496
2009-04-03,43737.77,44610.12,43519.92,44390.98,250314432
2009-04-06,44385.11,44385.11,43429.3,44167.26,171781696
2009-04-07,44162.84,44471.1,43593.06,43824.53,194419104
2009-04-08,43827.93,44389.5,43706.36,44181.98,220691600
2009-04-09,44182.76,45702.19,44182.76,45538.71,234379808
2009-04-13,45536,46115,45227,45998,182583008
2009-04-14,45991,46584,45502,45502,251096192
2009-04-15,45406,45453,44855,45070,207082304
2009-04-16,45272,46037,45272,46033,206458000
2009-04-17,45850,46170,45722,45937,175165696
2009-04-20,45415,45415,44317,44357,142541904
2009-04-22,44455,45361,44455,45351,163171600
2009-04-23,44887,45732,44887,45497,166763808
2009-04-24,45805,46887,45805,46763,235139504
2009-04-27,46771,46771,45662,45742,228115696
2009-04-28,45813,46137,44965,45933,220463504
2009-04-29,45844,47401,45844,47357,253242496
2009-04-30,47235,48125,47235,47473,235458736
2009-05-04,47295,50102,47295,50102,223511456
2009-05-05,50391,50900,50013,50429,243263504
2009-05-06,50675,52095,50675,51831,335077504
2009-05-07,51525,52030,49742,49803,290403008
2009-05-08,50065,51296,50065,51041,219980400
2009-05-11,51058,51092,50077,50992,167627200
2009-05-12,51003,51542,49885,50318,234756800
2009-05-13,50326,50326,48431,48642,216849600
2009-05-14,48590,49352,48284,49176,177306800
2009-05-15,49320,49552,48796,49060,177724608
2009-05-18,49085,51127,49085,51127,201493296
2009-05-19,51481,52145,50987,51844,232401408
2009-05-20,51369,52640,51369,51608,238120304
2009-05-21,51188,51192,49565,49691,196048608
2009-05-22,50212,50893,49989,50715,153845200
2009-05-25,50598,50969,50594,50668,55800700
2009-05-26,50817.29,51933.94,50073.57,51840.8,187252192
2009-05-27,51840.43,53092.36,51636.55,51791.61,221202400
2009-05-28,51795.15,53040.74,51795.15,53040.74,183774800
2009-05-29,53046.59,53805.93,52431.83,53197.73,345446208
2009-06-01,53202.37,54857,53202.37,54486.29,220199696
2009-06-02,54486.33,54955.23,53850.22,53999.52,234186496
2009-06-03,53999.01,54000.51,51643.28,52086.63,247214496
2009-06-04,52093.86,53463.9,51745.33,53463.9,175534000
2009-06-05,53474.08,54626.55,53050.18,53341.01,173542000
2009-06-08,53340.17,53904.98,52482.51,53630.39,139940400
2009-06-09,53632.78,54102.37,52844.66,53157.13,147483600
2009-06-10,53158.69,54047.58,52819.04,53410.93,176784000
2009-06-12,53410.93,53935.51,53142.68,53558.23,167834896
2009-06-15,53558.06,53558.06,51252.03,52033.82,201633408
2009-06-16,52035.19,52493.65,51165.62,51205.78,161324704
2009-06-17,51196.88,51196.88,50264.97,51045.84,192898896
2009-06-18,51049.68,51275.1,50510.19,50903.02,136430000
2009-06-19,50907.73,51665.37,50907.73,51373.77,148240896
2009-06-22,51366.56,51366.56,49410.66,49494.8,196884608
2009-06-23,49496.14,49902.2,49130.02,49813.58,212894704
2009-06-24,49818.78,50758.35,49519.79,49672.12,201096000
2009-06-25,49668.29,51514.81,49327.3,51514.81,188085904
2009-06-26,51516.5,51934.6,51340.84,51485.61,153646496
2009-06-29,51488.28,52275.39,51488.28,52137.58,125161800
2009-06-30,52142.84,52435.45,51101.68,51465.46,158676304
2009-07-01,51464.03,52382.59,51464.03,51543.78,162312000
2009-07-02,51538.3,51538.3,50607.51,51024.94,124456304
2009-07-03,51025.8,51167.36,50914.83,50934.69,59064200
2009-07-06,50931.55,50931.55,49691.06,50622.47,156650400
2009-07-07,50619.12,50621.42,49399.98,49456.7,198376400
2009-07-08,49460.27,49845.94,48455.81,49177.55,194314096
2009-07-10,49174.87,49326.35,48714.46,49220.78,124967600
2009-07-13,49221.29,49643.72,48261.84,49186.93,161065200
2009-07-14,49185.91,49646.96,48573.38,48872.58,173672704
2009-07-15,48875.63,51488.37,48875.63,51296.66,222938704
2009-07-16,51291.7,52338.14,50702.65,51918.2,189196304
2009-07-17,51918.2,52352.32,51736.11,52072.49,146350896
2009-07-20,52072.88,53262.15,52072.88,53154.93,181183104
2009-07-21,53154.83,53715.54,52519.67,53233.57,168347008
2009-07-22,53232.03,53663.62,52543.47,53072.57,169233296
2009-07-23,53073.53,54628.73,53064.85,54249.36,250462496
2009-07-24,54249.36,54600.26,54036.54,54457.29,141458096
2009-07-27,54457.64,54885.66,53942.98,54548.99,144183808
2009-07-28,54546.89,54546.89,53779.4,54471.54,175717408
2009-07-29,54469.67,54469.67,53255.83,53734.53,157730800
2009-07-30,53734.96,55083.23,53734.96,54478.43,164420000
2009-07-31,54474.1,54979.68,54206.02,54765.72,152673792
2009-08-03,54765.65,56200.47,54765.65,55997.81,157733408
2009-08-04,55997.81,56656.02,55727.42,56038.07,189936096
2009-08-05,56041.34,56585.96,55406.73,56384.08,165714400
2009-08-06,56384.67,56780.48,55361.08,55754.88,164090704
2009-08-07,55757.58,56643.57,55757.58,56329.51,165942096
2009-08-10,56329.02,56830.01,56150.83,56830.01,151090096
2009-08-11,56816.14,56816.21,55568.27,55761.16,177636400
2009-08-12,55761.23,56696.08,55713.57,56588.26,202059696
2009-08-13,56588.26,57366.78,56532.89,57047.98,183184992
2009-08-14,57047.5,57189.79,55978.55,56638,181950496
2009-08-17,56635.66,56635.66,54881.36,55218.37,164362096
2009-08-18,55218.8,55891.12,55215.93,55748.92,138466304
2009-08-19,55748.48,56211.58,54917.8,56156.28,175059600
2009-08-20,56172.78,56896.8,56142.75,56831.48,158592400
2009-08-21,56835.61,57782.26,56835.61,57728.59,164371392
2009-08-24,57731.07,58633.67,57697.9,57775.37,176093600
2009-08-25,57778.47,58311.49,57400.76,57421.43,184531008
2009-08-26,57424.82,57791.23,57105.6,57765.69,162280704
2009-08-27,57768.66,57877.77,56845.23,57703.85,162232000
2009-08-28,57703.99,58135.87,57343.97,57700.57,140447392
2009-08-31,57697.68,57697.68,56169.87,56488.98,174144000
2009-09-01,56489.4,57001.66,55764.1,55814.96,173651904
2009-09-02,55813.1,55948.24,55385.72,55385.72,182738800
2009-09-03,55389.31,55887.74,55338.92,55707.17,144955296
2009-09-04,55707.1,56728.85,55656.02,56652.28,143111536
2009-09-08,56654.97,57854.8,56654.97,57854.8,160059600
2009-09-09,57844.32,58089.27,57533.71,57909.95,152364608
2009-09-10,57908.38,58538.33,57614.92,58535.79,157201104
2009-09-11,58536.71,58833.99,58144.87,58366.38,125495800
2009-09-14,58363.24,58867.55,57753.24,58867.55,120293000
2009-09-15,58867.55,59401.2,58691.4,59263.86,138297504
2009-09-16,59264.66,60526.09,59264.66,60410.66,201807696
2009-09-17,60408.66,61027.02,60115.81,60236.03,187841104
2009-09-18,60236.13,60709.87,60158.24,60703.01,149950000
2009-09-21,60703.03,61065.5,60014.43,60928.02,151581696
2009-09-22,60937.9,62017.03,60937.9,61493.39,182361408
2009-09-23,61488.83,61630.49,60477.67,60496.19,191359296
2009-09-24,60496.3,60977.68,59599.75,60046.28,157505696
2009-09-25,60044.63,60471.81,59755.31,60355.73,119144304
2009-09-28,60356.89,61316.62,60356.89,61316.62,109979200
2009-09-29,61315.5,61599.45,60750.46,61235.26,140605504
2009-09-30,61240.92,61926.31,60978.36,61517.89,183216800
2009-10-01,61518.95,61518.95,60305.66,60459.33,168075104
2009-10-02,60453.34,61332.97,59677.9,61171.99,202526496
2009-10-05,61177.82,62459.54,61177.82,62369.3,150990304
2009-10-06,62377.61,63291,62002.03,62670.59,191231696
2009-10-07,62666.02,63015.2,62104.18,62638.28,163771600
2009-10-08,62640.02,63816.3,62640.02,63759.87,205645200
2009-10-09,63771.52,64177.01,63493.12,64071.01,131134896
2009-10-13,64074.53,64645.59,63966.67,64645.59,135135008
2009-10-14,64653.43,66393.42,64653.43,66201.13,237464496
2009-10-15,66199.03,66703.32,65836.77,66703.32,149726208
2009-10-16,66703.05,66703.05,65498.54,66200.49,167542592
2009-10-19,66200.49,67529.9,66193.95,67239.45,159151904
2009-10-20,67230.77,67230.77,64075.98,65303.11,293031296
2009-10-21,65302.45,67157.32,65221.46,65485.59,199964000
2009-10-22,65489.75,66502.26,65453.97,66134.97,146772992
2009-10-23,66143.96,66982.08,64987.84,65058.84,164427200
2009-10-26,65054.29,65901.1,64500.69,65085.55,160036304
2009-10-27,65089.71,65497.97,63161.04,63161.04,177293600
2009-10-28,63161.04,63173.1,60146.38,60162.31,264846592
2009-10-29,60166.65,63906.98,60166.65,63720.58,207731008
2009-10-30,63720.72,64226.11,60912.74,61545.5,230387104
2009-11-03,61539.2,63237.17,60723.96,62643.23,209214000
2009-11-04,62649.99,64142.27,62649.99,63912.57,188912896
2009-11-05,63907.38,64829.66,63699.86,64815.72,157361408
2009-11-06,64820.15,65093.65,63586.55,64466.13,165713504
2009-11-09,64474.89,66235.54,64474.89,66214.35,165615104
2009-11-10,66214.35,66708.69,65705.51,66303.49,164988000
2009-11-11,66303.49,67170.3,66027.66,66431.24,180567696
2009-11-12,66427.12,66613.81,64318.86,64447.93,194904992
2009-11-13,64451.89,65788.32,64228.85,65325.63,185780192
2009-11-16,65325.52,66896.16,65325.52,66627.1,186688096
2009-11-17,66632.03,67409.12,66231.84,67405.98,189403808
2009-11-18,67430.23,68059.62,66494.21,66515.66,157127392
2009-11-19,66513.92,66564.35,65547.15,66327.28,140107504
2009-11-23,66335.44,67365.23,66335.44,66809.4,133498800
2009-11-24,66811.72,67317,65969.21,67317,133242096
2009-11-25,67319.38,67997.06,67240.76,67917.08,138333600
2009-11-26,67911.39,67911.39,66235.6,66391.8,100971400
2009-11-27,66370.84,67085.89,65737.25,67082.15,114576896
2009-11-30,67082.15,67545.13,66875.78,67044.44,202612096
2009-12-01,67050.75,68757.28,67050.75,68408.4,199344800
2009-12-02,68412.09,69139.03,68412.09,68614.79,157162496
2009-12-03,68622.33,69336.14,68307.71,68314.82,151183808
2009-12-04,68315.62,69361,67328.32,67603.52,170803008
2009-12-07,67610.86,68866.33,67610.86,68512.19,140411392
2009-12-08,68510.92,68510.92,67470.25,67728.51,153780304
2009-12-09,67735.52,68271.71,67483.59,68011.99,134189696
2009-12-10,68021.41,68912.33,68021.41,68728.29,153227008
2009-12-11,68749.6,69502.27,68749.6,69267.47,145796608
2009-12-14,69272.57,69785.41,69193.36,69349.4,130112800
2009-12-15,69344.96,69514.59,68821.61,69310.81,111442400
2009-12-16,69309.75,69622.18,68465.56,68622.4,142112800
2009-12-17,68618.62,68618.62,66791.95,67067.96,169268704
2009-12-18,67068.4,67281.12,66321.93,66794.21,136820096
2009-12-21,66806.27,67670.94,65925.19,65925.19,136027696
2009-12-22,65940.18,67421.45,65940.18,67417.93,131611296
2009-12-23,67418.35,67810.17,66943.11,67588.86,95206000
2009-12-28,67591.06,68277.39,67591.06,67901.7,69955600
2009-12-29,67901.7,68308.78,67901.7,68296.04,63830600
2009-12-30,68276.54,68588.41,67748.99,68588.41,114608400
2010-01-04,68587.16,70080.97,68587.16,70045.08,156850208
2010-01-05,70045.67,70594.55,69927.8,70239.82,190827104
2010-01-06,70236.5,70936.6,70016.47,70729.34,203108304
2010-01-07,70722.91,70722.91,70045.06,70451.12,168379600
2010-01-08,70455.24,70765.89,70158.14,70262.7,156305408
2010-01-11,70267.24,71068.06,70158.31,70433.49,152418704
2010-01-12,70428.82,70428.82,69284.03,70075.78,158200192
2010-01-13,70080.52,70626.26,69535.22,70385.47,174454400
2010-01-14,70376.84,70508.21,69661.25,69801.42,187665600
2010-01-15,69779.55,69787.85,68695.3,68978.3,167159392
2010-01-18,68983.21,69748.16,68983.21,69400.93,111904800
2010-01-19,69396.2,70036.49,68867.31,69908.59,144630304
2010-01-20,69901.39,69901.39,67546.34,68200.07,190386000
2010-01-21,68200.22,68458.4,65996.26,66270.14,216903008
2010-01-22,66263.64,66660.15,65445.43,66220.04,195108192
2010-01-26,66212.9,66212.9,64718.91,65523.73,190904192
2010-01-27,65527.31,65663.4,64553.09,65069.79,176869600
2010-01-28,65071.45,66049.09,64541.49,65587.81,158492896
2010-01-29,65591.31,66575.98,65140.33,65401.77,177388800
2010-02-01,65402.25,66763.43,65361.8,66571.74,161694208
2010-02-02,66588.78,67320.58,66538.84,67163.21,160366096
2010-02-03,67163.04,67346.55,66774.24,67108.56,174498496
2010-02-04,67100.49,67100.49,63749.52,63934.01,221504800
2010-02-05,63934.14,64000.62,61341.11,62762.7,286984608
2010-02-08,62759.82,63922.92,62727.6,63153.09,187389696
2010-02-09,63163.5,65525.94,63163.5,64718.17,229103200
2010-02-10,64721.3,65169.82,64320.46,65051.42,157053600
2010-02-11,65049.67,66145.28,64344.48,66128.94,196628400
2010-02-12,66128.94,66133.39,65122.58,65854.97,147310208
2010-02-17,65863.45,67542.19,65863.45,67284.57,153703600
2010-02-18,67284.83,67836.08,66550.09,67836.08,141070896
2010-02-19,67810.51,67935.23,67210.14,67597.43,135945600
2010-02-22,67598.38,68119.58,67035.01,67184.16,150285904
2010-02-23,67178.74,67178.74,65660.25,66108.33,174979296
2010-02-24,66110.33,66513.64,65534.34,65794.77,167837696
2010-02-25,65765.44,66324.75,64428.97,66121.04,191869408
2010-02-26,66117.81,66510.01,65607.46,66503.27,183887600
2010-03-01,66510.94,67397.34,66510.94,67227.93,145482000
2010-03-02,67227.93,68249.64,67227.93,67779.16,183496896
2010-03-03,67779.71,68813.43,67481.9,67641.34,224965904
2010-03-04,67642.97,68197.72,66923.97,67814.71,147072992
2010-03-05,67822.75,68930.38,67822.75,68846.5,204261792
2010-03-08,68850.8,69070.05,68318.27,68575.47,154343904
2010-03-09,68573.29,70143.94,68255.02,69576.38,263116400
2010-03-10,69577.54,70476.34,69577.54,69979.28,202899600
2010-03-11,69980.85,70183.45,69411.4,69884.61,171135504
2010-03-12,69900.63,70486.15,69341.38,69341.38,165476192
2010-03-15,69339.5,69384.1,68622.76,69023.75,152429104
2010-03-16,69023.46,69948.99,69021.8,69942.21,138410304
2010-03-17,69944.69,70423.95,69376.19,69723.24,148086400
2010-03-18,69725.92,70127.72,68972.41,69697.33,174617408
2010-03-19,69701.14,69998.36,68773.09,68828.98,204724000
2010-03-22,68813.61,69121.09,67899.04,69041.73,147456992
2010-03-23,69048.74,69612.73,68913.43,69386.72,167979600
2010-03-24,69382.16,69677.2,68743.65,68913.4,167509696
2010-03-25,68915.99,69571.96,68376.52,68441.66,156946800
2010-03-26,68442.21,68909.82,68024.37,68682.66,183820800
2010-03-29,68681.26,69942.63,68681.26,69939.12,161225904
2010-03-30,69941.84,70450.66,69750.47,69959.58,157196496
2010-03-31,69959.58,70391.8,69573.05,70371.54,179005104
2010-04-01,70374.54,71401.09,70373.04,71136.34,167376496
2010-04-05,71148.46,71645.26,71148.46,71289.68,140196800
2010-04-06,71289.64,71711.44,70822.82,71095.65,181602800
2010-04-07,71092.38,71257.35,70531.05,70792.94,182631392
2010-04-08,70792.54,71805.04,70461.58,71784.78,183913696
2010-04-09,71783.17,71989.18,71306.97,71417.27,179600800
2010-04-12,71413.68,71606.79,70505.44,70614.36,161567296
2010-04-13,70618.37,71053.49,70168.89,70792.4,170935808
2010-04-14,70793.63,71207.26,70628.28,71034.85,191514096
2010-04-15,71036.07,71065.5,70429.28,70524.35,239159696
2010-04-16,70521.83,70521.83,69012.98,69421.35,217376304
2010-04-19,69418.33,69431.13,68377.96,69097.58,182710592
2010-04-20,69100.69,69701.84,69100.69,69318.44,183765600
2010-04-22,69312.97,69527.72,68080.81,69386.41,190865600
2010-04-23,69387.87,69709.07,68831.86,69509.49,145412192
2010-04-26,69509.36,69810.17,68813.33,68871.94,124039800
2010-04-27,68868.17,68868.17,66499.1,66511.1,217479904
2010-04-28,66512.66,67253.27,65914.2,66655.71,197851904
2010-04-29,66660.74,68012.4,66660.74,67978.05,169398896
2010-04-30,67975.08,67975.08,67242.66,67529.73,222351008
2010-05-03,67533.75,67968.73,66722.64,67119.41,221405504
2010-05-04,67116.31,67116.31,64588.17,64869.32,350908896
2010-05-05,64859.43,65611.84,63533.43,64914.17,291156192
2010-05-06,64914.73,65533.22,60774.25,63414.22,351238016
2010-05-07,63416.45,63945.25,61662.52,62870.88,308940512
2010-05-10,62871.98,66083.32,62871.98,65452.68,252892192
2010-05-11,65448.75,65732.6,64424.89,64424.89,250472400
2010-05-12,64438.1,65351.09,64438.1,65223.63,209468096
2010-05-13,65222.63,65427.44,64737.75,64788.22,188842592
2010-05-14,64786.55,64786.55,63049.8,63412.47,232675904
2010-05-17,63406.48,63593.46,61824.6,62866.26,287559904
2010-05-18,62870.62,63529.29,60809.83,60841.08,293986592
2010-05-19,60841.08,60849.87,59068.09,59689.32,344647616
2010-05-20,59684.32,59684.32,57633.9,58192.08,359267712
2010-05-21,58192.39,60302.72,57996.6,60259.33,272663808
2010-05-24,60254.88,60849.81,59814.59,59915.14,191172704
2010-05-25,59911.8,59911.8,57876.18,59184.08,274636704
2010-05-26,59182.17,60701.42,59178.74,60190.36,395555584
2010-05-27,60191.17,62261.95,60188.55,62091.77,255232496
2010-05-28,62080.34,62246.9,61305.31,61946.99,221879504
2010-05-31,61949.75,63046.51,61949.75,63046.51,128979200
2010-06-01,63033.1,63033.1,61605.43,61840.99,246959296
2010-06-02,61836.08,63197.71,61813.53,62942.91,202035392
2010-06-04,62940.34,62940.34,61422.19,61675.75,184224992
2010-06-07,61674.96,62118.67,61099.17,61182.92,173033296
2010-06-08,61186.76,62000.13,61186.76,61855.52,175157696
2010-06-09,61799.45,62684.49,61478.61,61478.61,188281504
2010-06-10,61484.49,63146.32,61484.49,63048.8,186652896
2010-06-11,63043.83,63766.11,62370.79,63605.38,152658496
2010-06-14,63613.29,64295.85,63529.36,63532.85,186657200
2010-06-15,63533.58,64554.35,63533.58,64442.27,135112000
2010-06-16,64442.19,65097.18,63974.28,64750.71,255712304
2010-06-17,64744.6,65182.01,64114.55,64540.91,198857408
2010-06-18,64542.01,64940.57,64239.13,64437.58,195758096
2010-06-21,64443,65516,64443,64728,171000704
2010-06-22,64844,65830,64834,64973,206808000
2010-06-23,64816,65149,64271,64809,193477792
2010-06-24,65153,65153,63735,63952,191966800
2010-06-25,63986,64734,63813,64692,133451904
2010-06-28,64825.14,65104.67,64225.22,64225.22,102555200
2010-06-29,64215.55,64215.55,61670.12,61977.91,244893696
2010-06-30,61971.59,62644.69,60935.9,60935.9,217742000
2010-07-01,60934.58,61381.03,60055.71,61236.2,261132896
2010-07-02,61236.2,61811.57,60763.62,61429.79,133103400
2010-07-05,61435.53,61667.07,60796.2,60865.27,87245600
2010-07-06,60869.54,62450.61,60869.54,62064.75,196985904
2010-07-07,62066.9,63313.36,62004.44,63283.8,200520800
2010-07-08,63281.52,63595.7,62894.62,63476.32,190459008
2010-07-12,63477.43,63972.36,62749.61,62960.1,139072192
2010-07-13,62964.31,63777.14,62964.31,63685.56,174279600
2010-07-14,63685.65,63687.5,63014.77,63479.46,157170704
2010-07-15,63482.46,63612.24,62960.36,63489.37,167536400
2010-07-16,63486.97,63492.16,62298.21,62339.27,146109504
2010-07-19,62350.9,63299.85,62350.9,63297.04,138136400
2010-07-20,63289.83,64481.19,62901.91,64462.5,256570304
2010-07-21,64468.1,65136.2,64209.24,64476.84,195201600
2010-07-22,64503.73,66212.79,64503.73,65748.1,271476096
2010-07-23,65748.1,66322.99,65427.34,66322.99,163468896
2010-07-26,66321.87,66618.61,66150.64,66443.26,132392800
2010-07-27,66449.41,67102.17,66293.03,66674.44,170769296
2010-07-28,66669.63,67050.77,66427.17,66808.25,213748192
2010-07-29,66795.6,67428.2,66596,66953.8,227324192
2010-07-30,66950.9,67608.1,66217.9,67515.4,222638096
2010-08-02,67523.9,68753.8,67523.9,68517.5,189011504
2010-08-03,68516.8,68560.7,67942.4,67997.4,201343504
2010-08-04,67995.9,68534.2,67577.4,68272,198167696
2010-08-05,68271.44,68470.97,68002.47,68411.72,171352896
2010-08-06,68416.11,68508.95,67685.68,68094.76,161426208
2010-08-09,68096.39,68512.67,67749.39,67862.28,137307696
2010-08-10,67836.11,67836.11,66946.43,67223.23,174114096
2010-08-11,67216.74,67216.74,65690.39,65790.29,184588304
2010-08-12,65787.87,66027.35,65257.27,65966.17,165724992
2010-08-13,65963.88,66589.9,65921.43,66264.43,204688896
2010-08-16,66260.42,66867.71,66186.95,66701.89,164579008
2010-08-17,66701.89,67665.64,66701.89,67583.77,189489200
2010-08-18,67583.61,67745.45,67005.75,67638.38,256569504
2010-08-19,67640.83,67712.83,66823.59,66887.13,203735296
2010-08-20,66891.65,66891.65,66336.57,66677.16,150279696
2010-08-23,66677.71,67175.24,65981.86,65981.86,146633600
2010-08-24,65946.32,65946.32,65012.56,65156.36,171664496
2010-08-25,65156.2,65156.2,64163.55,64803.43,186724400
2010-08-26,64801.59,65270.95,63803.94,63867.48,189582704
2010-08-27,63875.28,65589.15,63847.56,65585.14,192212704
2010-08-30,65585.14,65585.14,64254.51,64260.79,141798896
2010-08-31,64261.77,65181.93,64201.99,65145.45,232002000
2010-09-01,65154.26,67072.53,65154.26,67072.53,281601888
2010-09-02,67072.53,67167.76,66404.82,66808.08,170299696
2010-09-03,66811.92,67672.77,66541.1,66678.62,213303904
2010-09-06,66678.62,66949.28,66379.67,66747.3,67825504
2010-09-08,66739.29,66739.29,66101.43,66407.28,183832800
2010-09-09,66411.3,66806.5,66352.84,66624.1,155474496
2010-09-10,66621.87,66919.8,66459.39,66806.79,165171600
2010-09-13,66807.35,68141.51,66807.35,68030.58,228727904
2010-09-14,68029.68,68092.84,67561.34,67691.85,273457088
2010-09-15,67689.67,68107.21,67119.35,68106.85,234225200
2010-09-16,68102.83,68102.83,67506.97,67662.99,153787504
2010-09-17,67664.74,67773.03,66992.96,67089.12,172666704
2010-09-20,67087.46,68241.11,67009.45,68190.46,188859808
2010-09-21,68188.93,68255.32,67528.23,67719.13,188276304
2010-09-22,67710.59,68549.08,67346.31,68325.18,268756000
2010-09-23,68320.66,69600.85,67892.34,68794.32,354465696
2010-09-24,68800.33,69571.16,68021.31,68196.48,368784192
2010-09-27,68197.38,68926.35,68011.36,68815.97,224456992
2010-09-28,68817.16,69431.02,68454.87,69227.63,195342304
2010-09-29,69224.78,69419.89,68958.05,69228.24,327109888
2010-09-30,69229.71,69736.76,68924.43,69429.78,262393904
2010-10-01,69438.23,70242.59,69227.96,70229.35,260869104
2010-10-04,70230.07,70551.26,70089.01,70384.92,198867808
2010-10-05,70389.77,71285.03,70389.77,71283.11,287120288
2010-10-06,71284.08,71290.43,70342.87,70541.37,295853312
2010-10-07,70545.06,70738.87,69313.57,69918.4,413324224
2010-10-08,69920.89,70827.75,69698.03,70808.8,227400800
2010-10-11,70810.22,71110.51,70810.22,70946.49,125791904
2010-10-13,70949.95,71994.8,70949.95,71674.9,323453504
2010-10-14,71675.65,71961.27,71263.87,71692.29,280201408
2010-10-15,71698.63,72139.59,71351.38,71830.18,217600896
2010-10-18,71830.18,71884.32,71340.66,71735.53,246056608
2010-10-19,71734.93,71734.93,69628.37,69863.58,269661312
2010-10-20,69863.49,70720.32,69813.73,70404.68,253430896
2010-10-21,70406.16,70958.17,68951.65,69652.1,278167104
2010-10-22,69658.34,70311.61,68847.04,69529.73,254001408
2010-10-25,69535.66,70230.79,69450.62,69580.28,314458304
2010-10-26,69582.37,70833.85,69054.7,70740.39,274030688
2010-10-27,70735.05,70844.41,70059.33,70568.94,239090896
2010-10-28,70572.73,71262.91,70233.67,70320.13,235140896
2010-10-29,70322.43,70775.7,70322.43,70673.3,235423504
2010-11-01,70686.21,71751.32,70673.21,71560.93,166179600
2010-11-03,71560.33,72109.97,71510.43,71904.77,231227696
2010-11-04,71909.64,73103.28,71909.64,72995.69,223541456
2010-11-05,72987.2,72987.2,72534.04,72606.58,182810592
2010-11-08,72606.58,72875.38,72336.04,72657.37,171527600
2010-11-09,72654.23,73044.68,71651.17,71679.47,219062704
2010-11-10,71673.52,71854.38,70867.86,71638.38,249201696
2010-11-11,71638.98,71638.98,70940.6,71195.16,198054096
2010-11-12,71191.01,71191.01,70004.48,70367.15,206907904
2010-11-16,70364.37,70364.37,68662.39,69192.41,239611104
2010-11-17,69189.09,70079.75,69187.22,69708.63,175515904
2010-11-18,69716.02,70904.26,69716.02,70781.4,204048896
2010-11-19,70773.84,70897.9,70235.98,70897.9,160773792
2010-11-22,70897.9,70897.9,69201.58,69632.5,183742592
2010-11-23,69628.88,69628.88,67727.97,67952.55,226133600
2010-11-24,67954.79,69745.71,67954.79,69629.36,215276192
2010-11-25,69634.29,69780.23,69361.63,69361.63,104092800
2010-11-26,69349.48,69349.48,68219.09,68226.1,167197792
2010-11-29,68218.18,68421.65,67102.94,67908.18,182844304
2010-11-30,67900.95,68476.43,67270.61,67705.4,295674208
2010-12-01,67731.17,69605.35,67731.17,69345.85,222835200
2010-12-02,69341.09,69942.87,69218.65,69527.07,222405296
2010-12-03,69529.04,69963.03,68943.28,69766.09,297434208
2010-12-06,69759.37,69931.66,69377.85,69551.81,199928192
2010-12-07,69563.37,70589.07,69337.64,69337.64,271026304
2010-12-08,69338.22,69353.53,68046.17,68174.92,297058496
2010-12-09,68173.28,68561.34,67563.46,67879.46,259176976
2010-12-10,67889.34,68514.35,67866.49,68341.83,295833312
2010-12-13,68341.83,69221.06,68341.83,69126.32,262288608
2010-12-14,69126.84,69126.84,68531.27,68742.97,203167504
2010-12-15,68740.65,68740.65,67711.25,67870.14,309057600
2010-12-16,67874.9,68376.82,67137.97,67306.39,254559104
2010-12-17,67304.16,67981.22,66947.65,67981.22,213686000
2010-12-20,67979.21,68196.06,67263.6,67263.6,241094592
2010-12-21,67261.39,68461.32,67261.39,68214.86,191846800
2010-12-22,68218.33,68471.83,67727.33,68470.76,168239200
2010-12-23,68470.3,68561.55,68249.62,68485.96,143140896
2010-12-27,68476.32,68476.32,67803.16,67803.16,113417504
2010-12-28,67810.36,68104.26,67810.36,68040.94,149473600
2010-12-29,68043,69039.76,68043,68952.42,153412896
2010-12-30,68953.18,69527.17,68940.08,69304.81,228675808
2011-01-03,69309.98,70470.97,69304.67,69962.32,203985600
2011-01-04,69962.1,70317.79,69559.92,70317.79,250789792
2011-01-05,70311.43,71172.96,69801.71,71091.03,245090304
2011-01-06,71092.5,71167.1,70469.17,70578.83,273565600
2011-01-07,70579.9,70782.83,69718.11,70057.2,188700800
2011-01-10,70056.05,70133.39,69666.37,70127.04,175519600
2011-01-11,70145.55,70647.44,70145.28,70423.44,226545696
2011-01-12,70429.44,71632.9,70429.44,71632.9,267370704
2011-01-13,71631.13,71923.84,70719.1,70721.44,238844800
2011-01-14,70722.96,71184.3,70396.86,70940.22,193392800
2011-01-17,70939.58,70939.58,70544.1,70609.07,163561200
2011-01-18,70612.23,71093.97,70612.23,70919.75,203436608
2011-01-19,70921.27,71189.81,69966.21,70058.08,201216000
2011-01-20,70056.42,70083.35,69176.61,69561.53,238766304
2011-01-21,69559.87,70026.52,69095.15,69133.09,222962800
2011-01-24,69134.47,69512.61,68786.28,69426.57,156793408
2011-01-26,69426.64,69556.15,68514.92,68709.22,273846784
2011-01-27,68716.83,69107.89,67774.57,68050.71,253170800
2011-01-28,68050.71,68181.74,65897.65,66697.57,278104288
2011-01-31,66697.12,67165.91,66270.66,66574.88,242925504
2011-02-01,66574.88,67921.76,66574.88,67847.34,229238304
2011-02-02,67844.37,68011.96,66643,66688.48,272359104
2011-02-03,66688.32,66848.61,66090.82,66764.84,253390304
2011-02-04,66752.08,66946.48,65159.73,65269.15,293985216
2011-02-07,65272.38,65892.76,64915.83,65362.04,214684496
2011-02-08,65359.4,66237.76,65110.46,65771.33,302818208
2011-02-09,65767.21,65767.21,64016.36,64217.52,302116416
2011-02-10,64217.36,65106.23,64184.89,64577.83,256848800
2011-02-11,64581.6,65890.07,64562.16,65755.66,260864608
2011-02-14,65751.32,66743.42,65461.57,66557.55,210967296
2011-02-15,66557.75,66860.77,66117.13,66341.39,255404704
2011-02-16,66341.97,67793.44,66341.97,67570.76,294396288
2011-02-17,67579.55,67875.96,67106.62,67684.99,233272400
2011-02-18,67684.99,68225.66,67385.93,68066.82,207749296
2011-02-21,68066.82,68066.82,67084.92,67258.66,153839600
2011-02-22,67254.54,67569.79,66342.18,66439.83,329116608
2011-02-23,66439.95,67265.75,66049.36,66910.48,352690400
2011-02-24,66909.27,67343.6,66692.81,66948.99,286535104
2011-02-25,66951.7,67632.46,66331.07,66902.53,258510000
2011-02-28,66909.3,67458.28,66686.78,67383.22,285163488
2011-03-01,67380.7,67708.4,66242.63,66242.63,232138208
2011-03-02,66241,67281,66101,67281,266648304
2011-03-03,67283.78,68188.22,67283.78,68145.53,241871104
2011-03-04,68137.8,68219.94,67513.6,68012.1,195444000
2011-03-09,68010.36,68056.82,67108.77,67263.75,152290208
2011-03-10,67255.94,67255.94,65853.94,66040.66,257335392
2011-03-11,66041.33,67014.07,65558.87,66684.6,267484096
2011-03-14,66684.44,67333.15,66087.73,67169.25,201903504
2011-03-15,67167.57,67167.57,65463.02,67005.22,303577408
2011-03-16,67010.83,67502.05,65662.68,66002.57,327736512
2011-03-17,66016.52,66950.2,66014.71,66215.93,210642800
2011-03-18,66216.94,67384.47,66216.94,66879.89,299702208
2011-03-21,66886.98,67675.88,66656.48,66689.61,266761296
2011-03-22,66683.81,67630.53,66531.26,67578.33,253544704
2011-03-23,67570.22,67917.92,67316.69,67795.51,228496304
2011-03-24,67798.87,68008.95,67405.91,67532.97,194860192
2011-03-25,67528.4,68256.24,67496.93,67765.94,233119296
2011-03-28,67766.5,68070.47,67192.82,67192.82,160230000
2011-03-29,67194.24,67862.19,67046.08,67418.76,190072000
2011-03-30,67422.96,68003.87,67422.96,67997.06,200037408
2011-03-31,68000.46,68606.06,68000.46,68586.7,233978096
2011-04-01,68588.06,69387.19,68588.06,69268.29,262280400
2011-04-04,69269.87,69787.27,69269.87,69703.8,192138096
2011-04-05,69703.8,70046.53,69464.82,69837.52,248134896
2011-04-06,69841.4,70107.71,68954.26,69036.91,211222704
2011-04-07,69039.7,69333.72,68695.01,69176.12,222223200
2011-04-08,69179.54,69429.86,68471.84,68718.01,228376000
2011-04-11,68718.82,69176.75,68029.3,68164.36,229320992
2011-04-12,68153.32,68153.32,66721.12,66896.23,273258304
2011-04-13,66908.61,67410.69,66251.35,66486.49,263760800
2011-04-14,66483.42,67041.79,66089.52,66278.89,241595392
2011-04-15,66281.46,66765.19,65832.39,66684.21,231928304
2011-04-18,66688.81,66705.72,65158.47,65415.49,320115808
2011-04-19,65416.7,66256.94,65416.7,66158.09,235436896
2011-04-20,66164.94,67076.76,66164.94,67058.02,257370000
2011-04-25,67058.02,67124.33,66552.06,66972.37,147709600
2011-04-26,66971.89,67413.16,66722.43,67144.26,186496304
2011-04-27,67142.73,67228.28,65885.44,66264.47,232316400
2011-04-28,66249.18,66249.18,65105.31,65673.21,330517792
2011-04-29,65664.39,66293.78,65460.92,66132.86,281987104
2011-05-02,66119.4,66500.26,65345.68,65462.75,246016096
2011-05-03,65457.68,65468.32,64243.67,64318.18,238915600
2011-05-04,64320.41,64807.13,63547.51,63615.5,265982208
2011-05-05,63608.91,64267.79,62972.77,63407.01,297439488
2011-05-06,63422.21,64703.92,63422.21,64417.34,286974688
2011-05-09,64415.96,64781.87,64149.5,64621.97,200102400
2011-05-10,64621.97,65143.41,64618.83,64876.88,215788992
2011-05-11,64876.7,64876.7,63621.99,63775.82,263514400
2011-05-12,63771.66,64328.93,63125.39,64003.16,265505504
2011-05-13,64003.16,64165.24,63063.44,63235.3,281868992
2011-05-16,63233.37,63828.54,62675.59,62829.68,258093296
2011-05-17,62830.37,63680.44,62414.43,63673.34,237173104
2011-05-18,63675.18,64015.02,62830.45,62840.61,265678800
2011-05-19,62843.91,63607.37,62224.69,62367.36,245782592
2011-05-20,62369.83,63043.2,62086.18,62596.52,508623968
2011-05-23,62596.52,62596.52,61658.74,62345.18,187199392
2011-05-24,62350.11,63414.8,62350.11,63336.75,208381696
2011-05-25,63328.63,63857.12,63024.77,63388.44,200348608
2011-05-26,63388.69,64121.25,63231.95,64098.57,255524192
2011-05-27,64100.77,64548.22,64092.4,64294.96,178476400
2011-05-30,64294.96,64460.27,63914.64,63953.93,66189400
2011-05-31,63960.93,64620.08,63931.64,64620.08,263739200
2011-06-01,64616.35,64673.73,63401.14,63411.48,230824192
2011-06-02,63410.91,64218.08,63277.37,64218.08,231028992
2011-06-03,64216.34,64978.78,63628.2,64340.5,234817904
2011-06-06,64340.5,64512.02,62959.77,63067.73,197784400
2011-06-07,63071.86,63784.38,63071.86,63217.85,226406400
2011-06-08,63204.22,63353.54,62709.41,63032.97,193386704
2011-06-09,63036.69,63772.64,62872.35,63468.82,216270000
2011-06-10,63470.09,63478.36,62495.24,62697.16,182280800
2011-06-13,62701.28,62967.84,62021.6,62022.92,149836704
2011-06-14,62023.41,62697.43,62023.41,62204.83,186732096
2011-06-15,62198.11,62198.11,61448.14,61603.74,283159296
2011-06-16,61602.06,62040.31,60489.27,60880.62,214310496
2011-06-17,60882.59,61268.47,60565.54,61059.98,212746208
2011-06-20,61059.23,61571.37,60783.78,61168.24,211652192
2011-06-21,61187.62,61542.51,61178.94,61423.61,180189296
2011-06-22,61420.04,61858.97,61194.09,61194.09,199860992
2011-06-24,61191,61458,60920,61016,155521408
2011-06-27,61049,61456,60771,61216,174634496
2011-06-28,61227,62308,61227,62303,193138704
2011-06-29,62365,62624,62032,62333,197096192
2011-06-30,62337,62574,61959,62403,192553696
2011-07-01,62409,63454,62148,63394,253292192
2011-07-04,63399,63891,63314,63891,107953504
2011-07-05,63875,63875,63034,63038,207399904
2011-07-06,63030,63030,62390,62565,174906096
2011-07-07,62719,63203,62207,62207,200503696
2011-07-08,62139,62139,61366,61513,183370208
2011-07-11,61295,61295,60098,60223,194211696
2011-07-12,60230,60516,59704,59704,217418208
2011-07-13,59759,60846,59759,60669,254788608
2011-07-14,60673,60676,59451,59679,254292304
2011-07-15,59690,60104,59180,59478,211974896
2011-07-18,59394,59394,58630,58837,215598208
2011-07-19,58844,59394,58676,59082,205652496
2011-07-20,59100,59551,59044,59119,213133200
2011-07-21,59120,60441,59119,60262,232902496
2011-07-22,60293,60696,60076,60270,195194592
2011-07-25,60263,60285,59645,59970,188934592
2011-07-26,59969,60204,59265,59339,236968992
2011-07-27,59336,59336,58173,58288,284496992
2011-07-28,58297,59166,58290,58708,244622400
2011-07-29,58572,58952,58009,58823,255148992
2011-08-01,58824,59541,58167,58535,228699600
2011-08-02,58525,58670,57272,57310,291676416
2011-08-03,57317,57352,55249,56017,385555488
2011-08-04,55999,55999,52628,52811,479815808
2011-08-05,52804,53865,51152,52656,462472800
2011-08-08,52949,52949,48014,48668,528636800
2011-08-09,48671,51150,48666,51150,573640704
2011-08-10,51033,52163,49946,51395,467712896
2011-08-11,51406,53723,51406,53343,435487808
2011-08-12,53351,53632,52670,53473,350840896
2011-08-15,53474,54967,53474,54651,272650112
2011-08-16,54640,54640,53572,54323,268204000
2011-08-17,54319,55073,53827,55073,345665696
2011-08-18,54936,54936,52246,53134,338759296
2011-08-19,53135,53601,52335,52447,279334592
2011-08-22,52447,53552,52397,52440,236448304
2011-08-23,52439,53786,51853,53786,285966304
2011-08-24,53790,54279,52992,53795,272083904
2011-08-25,53796,54155,52677,52953,254816496
2011-08-26,52955,53597,51971,53350,239384304
2011-08-29,53356,55026,53356,54860,249472304
2011-08-30,54862,55768,54432,55385,252971104
2011-08-31,55400,56495,55400,56495,322936608
2011-09-01,56498,58589,56498,58118,443976000
2011-09-02,58113,58113,56301,56531,342832192
2011-09-05,56500,56500,54817,54998,176811504
2011-09-06,54981,56676,54121,56607,314585504
2011-09-08,56618,58241,56618,57623,293297312
2011-09-09,57614,57614,55527,55778,267671296
2011-09-12,55772,55792,54309,55685,256903600
2011-09-13,55686,56334,55166,55543,225070592
2011-09-14,55634,56776,55089,56286,302440800
2011-09-15,56296,57161,56196,56381,228504704
2011-09-16,56379,57210,56257,57210,213702496
2011-09-19,57188,57188,56124,57102,248027392
2011-09-20,57098,57619,56378,56378,286730496
2011-09-21,56382,57599,55914,55981,300362592
2011-09-22,55971,55971,52706,53280,388354592
2011-09-23,53272,53855,52754,53230,290099904
2011-09-26,53242,53872,52398,53747,236417504
2011-09-27,53751,54985,53751,53920,265304304
2011-09-28,53946,54796,53257,53270,253201792
2011-09-29,53276,54207,52848,53384,247558208
2011-09-30,53368,53368,51897,52324,332115488
2011-10-03,52315,52315,50791,50791,335719008
2011-10-04,50780,50780,49432,50686,434628800
2011-10-05,50682,51198,50209,51013,306174592
2011-10-06,50686,52728,50686,52290,336495808
2011-10-07,52303,52891,50901,51243,286131584
2011-10-10,51402,53293,51402,53273,238469408
2011-10-11,53259,54113,52819,53838,312250304
2011-10-13,53836,54751,53308,54601,445377216
2011-10-14,54626,55179,54447,55030,281669504
2011-10-17,54948,54948,53535,53911,266979296
2011-10-18,53915,55224,53188,55031,314618112
2011-10-19,53911,55244,53911,54966,289927008
2011-10-20,54953,54953,53609,54009,271497088
2011-10-21,54013,55499,54013,55255,256130704
2011-10-24,55259,57225,55259,56891,305284992
2011-10-25,56884,56884,55769,56285,262049200
2011-10-26,56305,57333,56248,57143,251422704
2011-10-27,57145,59901,57145,59270,429548992
2011-10-28,59268,59660,58759,59513,268209696
2011-10-31,58712,58712,58295,58338,258385904
2011-11-01,58177,58177,56099,57322,317099392
2011-11-03,57336,58481,57336,58196,286325600
2011-11-04,58179,58804,57546,58669,238944304
2011-11-07,58648,59440,58645,59198,221078000
2011-11-08,59205,59616,58523,59026,233544896
2011-11-09,59000,59000,57201,57549,282785888
2011-11-10,57560,58313,57294,57321,209775296
2011-11-11,57324,58741,57324,58546,227407008
2011-11-14,58535,58716,58013,58258,198572704
2011-11-16,58206,58877,57784,58559,289081216
2011-11-17,58492,58555,56663,56988,325797600
2011-11-18,57007,57477,56417,56731,246829792
2011-11-21,56721,56721,55504,56284,310051200
2011-11-22,56301,56570,55608,55878,290212000
2011-11-23,55437,55648,54814,54972,261960800
2011-11-24,54977,55519,54542,55279,150276992
2011-11-25,55270,55609,54741,54894,192666096
2011-11-28,54914,56443,54914,56017,242924496
2011-11-29,56027,56363,55299,55299,301588000
2011-11-30,55307,57591,55307,56874,523296608
2011-12-01,56877,58302,56877,58143,357558016
2011-12-02,58146.93,58979.52,57618.32,57885.85,320629408
2011-12-05,57909,59244,57909,58910,281667392
2011-12-06,58909,59575,58496,59536,234393904
2011-12-07,59523,59523,58585,58662,237622896
2011-12-08,58679,59216,57259,57455,296758016
2011-12-09,57463,58540,57463,58236,213708896
2011-12-12,58233,58234,56838,57346,269564896
2011-12-13,57354,58153,57333,57494,310393088
2011-12-14,57491,57491,56646,56646,442218912
2011-12-15,56801,57332,56255,56331,277445184
2011-12-16,56333,56823,56086,56096,258164496
2011-12-19,56092,56371,55298,55298,299268288
2011-12-20,55335,56864,55335,56864,346620512
2011-12-21,56838,56838,56046,56653,245882304
2011-12-22,56659,57459,56557,57347,247870496
2011-12-23,57355,57791,57355,57701,189076704
2011-12-26,57723,57856,57669,57669,64809300
2011-12-27,57663,58110,57610,58005,172055104
2011-12-28,57996,58000,56447,56533,172758704
2011-12-29,56571,56945,56312,56754,293344896
2012-01-02,56768,57993,56649,57829,281962592
2012-01-03,57865,59288,57864,59264,330535200
2012-01-04,59252,59518,58557,59364,245872704
2012-01-05,59322,59322,57962,58546,260627200
2012-01-06,58585,59260,58355,58600,200682000
2012-01-09,58601,59220,58599,59082,259272992
2012-01-10,59091,60111,59091,59805,306226304
2012-01-11,59794,60093,59422,59962,266528400
2012-01-12,59966,60503,59586,59920,253620400
2012-01-13,59917,59917,58874,59146,582504576
2012-01-16,59165,59981,59165,59956,184073904
2012-01-17,59961,60890,59961,60645,271351488
2012-01-18,60657,61722,60610,61722,297444704
2012-01-19,61771,62181,61565,61926,310082912
2012-01-20,61921,62312,61592,62312,243528896
2012-01-23,62299,62693,61908,62386,254309200
2012-01-24,62366,62535,61666,62486,292680704
2012-01-26,62485,63804,62485,62953,344189600
2012-01-27,62976,63263,62769,62904,245377696
2012-01-30,62531,62819,61989,62770,244201296
2012-01-31,62774,63393,62663,63072,373834112
2012-02-01,63085,64567,63085,64567,423489600
2012-02-02,64515,64854,64224,64593,332828800
2012-02-03,64588,65619,64136,65217,324361600
2012-02-06,65216,65229,64743,65223,206039808
2012-02-07,65179,65944,64800,65917,287203104
2012-02-08,65933,66383,65647,65831,308178592
2012-02-09,65825,66323,65188,65530,286651808
2012-02-10,65489,65489,63879,63997,369719808
2012-02-13,64185,65713,64185,65691,284904800
2012-02-14,65701,65855,64825,65038,296068608
2012-02-15,65041,66003,65041,65368,417432800
2012-02-16,65254,66161,64798,66141,332499808
2012-02-17,66158,66561,65823,66203,253143104
2012-02-22,66201,66290,65850,66092,198910096
2012-02-23,66079,66328,65589,65819,255360704
2012-02-24,65834,66335,65834,65942,239104304
2012-02-27,65935,65953,65094,65241,240290400
2012-02-28,65244,66152,65240,65958,296123296
2012-02-29,65970,66661,65532,65811,363749600
2012-03-01,65848,66930,65848,66809,251301904
2012-03-02,66810,67790,66810,67781,271692512
2012-03-05,67782,67782,66755,66964,243950096
2012-03-06,66904,66904,64894,65114,291037184
2012-03-07,65123,66052,65123,66016,291234592
2012-03-08,66034,67271,66034,66908,313802592
2012-03-09,66912,67419,66679,66703,245621696
2012-03-12,66686,66686,65965,66384,232301904
2012-03-13,66407,68419,66407,68394,337722496
2012-03-14,68382,68969,67797,68257,297992608
2012-03-15,68228,68228,67458,67749,249960992
2012-03-16,67748,68152,67504,67684,256980096
2012-03-19,67695,68159,67546,67730,227491392
2012-03-20,67724,67724,66704,67295,225720896
2012-03-21,67305,67436,66762,66860,213653408
2012-03-22,66725,66725,65534,65828,293433408
2012-03-23,65831,66252,65576,65812,271855200
2012-03-26,65839,66775,65839,66684,215991008
2012-03-27,66682,66967,66037,66037,289060992
2012-03-28,66031,66031,64819,65079,308065088
2012-03-29,65074,65074,64097,64871,311747200
2012-03-30,64875,65363,64245,64510,338855712
2012-04-02,64514,65593,64198,65216,314594208
2012-04-03,65217,65530,64015,64284,290856288
2012-04-04,64087,64087,63450,63528,306463104
2012-04-05,63518,64298,63383,63772,260100304
2012-04-09,63690,63690,62470,62923,198401904
2012-04-10,62922,62922,61343,61738,341206912
2012-04-11,61741,62356,61291,61293,316479616
2012-04-12,61485,63061,61484,63058,325989696
2012-04-13,63039,63039,61777,62105,314907904
2012-04-16,62119,62687,61465,61954,252567808
2012-04-17,61959,62961,61959,62698,295663488
2012-04-18,62695,63243,62429,63156,434355584
2012-04-19,63010,63274,62482,62618,248453296
2012-04-20,62620,63369,62430,62494,242572096
2012-04-23,62446,62446,60897,61539,273431008
2012-04-24,61536,62000,61380,61971,257774208
2012-04-25,62076,62440,61327,61750,355308512
2012-04-26,61746,62282,61032,62198,331026208
2012-04-27,62202,62486,61666,61691,271185312
2012-04-30,61686,61900,61230,61820,208424000
2012-05-02,61800,62502,61593,62423,319120992
2012-05-03,62426,62782,61731,62104,329739296
2012-05-04,62097,62166,60438,60820,527846688
2012-05-07,60801.88,61299.15,60391,61220.43,355231712
2012-05-08,61217.94,61217.94,59871.03,60365.48,330482208
2012-05-09,60345.76,60345.76,59198.99,59786.12,349807296
2012-05-10,59795.55,60751.68,59636.96,59702.05,286643200
2012-05-11,59702.62,60340,59138.44,59445.21,273388000
2012-05-14,59443.21,59443.21,57538.83,57539.61,334683008
2012-05-15,57539.61,58024.07,56144.55,56237.97,449496992
2012-05-16,56245.47,57693.21,55415.13,55887.57,463111296
2012-05-17,55886.3,56295.93,54038.2,54038.2,406259200
2012-05-18,54032.23,54913.65,53856.02,54513.16,459825696
2012-05-21,54515.71,56678.26,54515.71,56590.24,386691712
2012-05-22,56586.03,56586.03,54886.46,55038.75,396711392
2012-05-23,55038.75,55051.7,53028.11,54619.48,475354688
2012-05-24,54619.98,54819.95,53176.42,54063,430780096
2012-05-25,54061.68,54970.03,53846.85,54463.16,318104896
2012-05-28,54466.91,55608.56,54466.91,55212.69,201137904
2012-05-29,55213.6,55763.24,54554.22,54633.06,328686688
2012-05-30,54632.11,54632.11,53382.14,53797.91,357650496
2012-05-31,53804.77,54508.8,53089.51,54490.41,530645088
2012-06-01,54488.05,54488.05,53086.8,53402.9,321112000
2012-06-04,53407.54,53959.82,53367.46,53416.75,253136608
2012-06-05,53413.16,53917.35,52481.44,52481.44,274010816
2012-06-06,52486.29,54194.55,52486.29,54156.04,383932896
2012-06-08,54149.69,54432,53684.93,54429.85,282386496
2012-06-11,54434.12,55400.91,53904.5,54001.45,293899392
2012-06-12,54001.45,55049.03,53906.1,55049.03,408555200
2012-06-13,55041.48,55988.8,54523.49,55650.51,455150112
2012-06-14,55641.01,55768.92,54952.35,55351.67,358631392
2012-06-15,55349.45,56104.69,55202.78,56104.69,419104992
2012-06-18,56066.04,56578.65,55486.34,56195.21,315579200
2012-06-19,56210.07,57567.4,56210.07,57195.49,388663616
2012-06-20,57196.13,57611.46,56528.73,57166.55,341038688
2012-06-21,57162.02,57218.09,55505.17,55505.17,399472992
2012-06-22,55518.04,56019.35,55083.33,55439.5,287531904
2012-06-25,55405.71,55405.71,53694.12,53805.38,137334800
2012-06-26,53805.59,54193.25,53397.6,53836.57,290793792
2012-06-27,53837.07,54005.92,53083.76,53108.93,400577696
2012-06-28,53106.58,53305.99,52271.27,52652.25,371778592
2012-06-29,52656.26,54354.63,52656.26,54354.63,395186112
2012-07-02,54355.43,54753.84,53960.78,54692.79,304122400
2012-07-03,54703.51,56228.3,54703.51,55780.32,425462112
2012-07-04,55780.32,56322.19,55485.39,56076.82,180819008
2012-07-05,56083.48,56943.09,55828.18,56379.06,330352608
2012-07-06,56376.09,56376.09,54967.22,55394.05,283426208
2012-07-10,55392.42,55588.2,53667.73,53705.82,368871488
2012-07-11,53708.42,54135.48,53232.74,53569.14,313763200
2012-07-12,53563.56,53615.77,52489.08,53420.87,322191008
2012-07-13,53421.95,54427.51,53420.33,54330.51,294047008
2012-07-16,54315.89,54418.25,53215.81,53401.8,303654208
2012-07-17,53402.58,54037.28,53118.5,53909.47,270114912
2012-07-18,53908.82,54587.5,53551.46,54583.13,247492192
2012-07-19,54587.83,55490.84,54587.83,55346.65,309804000
2012-07-20,55337.37,55337.37,54137.6,54194.79,308742912
2012-07-23,54183.29,54183.29,52212.92,53033.96,310561504
2012-07-24,53037.82,53416.1,52399.02,52638.63,297236704
2012-07-25,52658.46,53232.62,52345.81,52607.54,239876608
2012-07-26,52638.42,54126.31,52638.42,54002.72,0
2012-07-27,54024.19,57046.3,54024.19,56553.12,503380704
2012-07-30,56550.61,57240.92,56089.96,57240.92,317129504
2012-07-31,57242.83,57465.94,56097.05,56097.05,348427392
2012-08-01,56091.3,56735.06,55424.79,56291.93,310214208
2012-08-02,56288.58,56288.58,55239.02,55520.4,0
2012-08-03,55523.58,57399.37,55523.58,57255.22,381249600
2012-08-06,57255.02,58995.91,56893.19,58344.61,384562112
2012-08-07,58342.84,59316.14,57678.65,57725.66,0
2012-08-08,57723.08,58963.63,57603.14,58950.98,0
2012-08-09,58949.78,59201.79,58115.01,58797.13,304117184
2012-08-10,58774.27,59365.43,58127.92,59280.93,332535008
2012-08-13,59280.83,59543.16,58600.68,59122.74,274785888
2012-08-14,59122.74,59605.11,57903.99,58082.92,382226592
2012-08-15,58082.92,58374.74,57630.11,58189.28,496553888
2012-08-16,58190.19,59543.61,58190.19,59445.79,0
2012-08-17,59443.15,59822.4,58943.89,59082.37,311942784
2012-08-20,59082.88,59462.33,58629.18,59283.09,300108192
2012-08-21,59297.6,60208.85,58684.16,58917.73,392637408
2012-08-22,58917.73,59584.6,58442.54,59380.76,370876512
2012-08-23,59381.56,59381.56,58145.43,58511.55,0
2012-08-24,58510.69,58750.42,57833.06,58425.76,321254208
2012-08-27,58424.36,58461.74,57852.74,58111.46,234101408
2012-08-28,58108.86,58745.24,57976.17,58406.4,272803904
2012-08-29,58413.68,58552.67,57060.95,57369.19,410634912
2012-08-30,57365.86,57507.82,56900.85,57256.43,313251904
2012-08-31,57257.43,57834.73,56719.36,57061.45,574708672
2012-09-03,57065.06,57456.87,56954.47,57281.45,238369296
2012-09-04,57272.08,57272.08,56202.5,56233.9,0
2012-09-05,56236.32,56904.02,56236.32,56863.91,0
2012-09-06,56868.2,58328.33,56868.2,58321.24,362064288
2012-09-10,58324.63,59420.96,58324.63,58404.1,351393504
2012-09-11,58404.68,59514.81,58404.08,59422.55,385476800
2012-09-12,59428.91,60135.78,59205.35,59921.8,484941888
2012-09-13,59920.71,62116.61,59629.04,61958.12,597468672
2012-09-14,61954.87,63428.28,61823.43,62105.47,581607680
2012-09-17,62105.75,62691.86,61551.85,61805.98,390286912
2012-09-18,61805.75,62131.76,61446.85,61804.33,320208608
2012-09-19,61806.12,62514.28,61518.9,61651.83,339106400
2012-09-20,61651.83,61908.39,60960.61,61687.97,292398112
2012-09-21,61694.81,62223.38,61300.05,61320.07,298538112
2012-09-24,61319.09,61931.64,61075.11,61909.99,632011968
2012-09-25,61913.2,61947.23,60357.18,60501.1,382681984
2012-09-26,60506.24,60506.24,59724.75,60478.05,308431808
2012-09-27,60482.86,60888.83,59876.33,60239.79,380080896
2012-09-28,60239.79,60239.79,58864.37,59175.86,368503904
2012-10-01,59171.24,60215.51,59171.24,59570.8,275324800
2012-10-02,59574.68,60090.61,59027.58,59222.08,319667904
2012-10-03,59222.08,59483.26,58541.87,58627.33,318120608
2012-10-04,58627.49,59002.07,58104.97,58458,335837600
2012-10-05,58460.25,59440.58,58414.42,58571.59,323598208
2012-10-08,58571.59,59317.85,58169.6,59317.15,259351296
2012-10-09,59318.84,59696.58,58615.57,58939.46,313384000
2012-10-10,58944.13,59319.88,58340.53,58456.28,278142496
2012-10-11,58460.02,59359.63,58460.02,59161.72,268411200
2012-10-15,59164.26,59757.71,58789.83,59601.71,307487488
2012-10-16,59602.21,60411.52,59484.16,59743.87,323663808
2012-10-17,59742.4,60397.85,59682.88,60087.29,415645088
2012-10-18,60087.38,60087.38,59321.52,59733.9,332101504
2012-10-19,59701.02,59846.13,58782.08,58922.04,300003296
2012-10-22,58924.81,59204.62,58540.97,58700.3,276495712
2012-10-23,58678.92,58678.92,57387.79,57690.24,339535808
2012-10-24,57685.63,57985.95,57158.65,57160.74,293450912
2012-10-25,57160.74,58273.55,57160.74,57836.78,314537216
2012-10-26,57833.44,57833.44,57060.99,57276.81,299940704
2012-10-29,57266.83,57266.83,56580.85,57176.58,170975392
2012-10-30,57178.08,57763.82,57178.08,57683.76,160590000
2012-10-31,57682.24,57935.41,56929.03,57068.18,279397088
2012-11-01,57065.39,58382.68,56959.94,58382.68,298011104
2012-11-05,58374.29,58374.29,57550.95,58209.76,261727008
2012-11-06,58220.49,59560.83,58173.63,59458.59,346954112
2012-11-07,59460.27,59460.27,58274.14,58517.35,308384608
2012-11-08,58522.69,59007.92,57420.19,57524.45,320057504
2012-11-09,57516.89,58108.93,56861.95,57357.71,425044416
2012-11-12,57357.9,57712.2,56987.62,57064.31,206945904
2012-11-13,57048.98,57529.42,56593.18,57486.07,336286208
2012-11-14,57472.27,57472.27,56038.37,56279.36,360613184
2012-11-16,56276.66,56276.66,55125.56,55402.33,347185408
2012-11-19,55387.4,56666.23,55387.4,56450.86,278263104
2012-11-21,56453.44,56789.16,55946.1,56242.12,359215104
2012-11-22,56245.41,56642.79,56242.49,56436.97,214614592
2012-11-23,56438.59,57574.03,56247.86,57574.03,318188416
2012-11-26,57571.44,57572.19,56501.67,56737.1,275256512
2012-11-27,56737.1,57419.83,56248.09,56248.09,355412416
2012-11-28,56205.84,56590.93,55685.72,56539.4,346536512
2012-11-29,56562.17,57852.53,56562.17,57852.53,340137984
2012-11-30,57845.08,58030.54,56704.1,57474.57,505043392
2012-12-03,57479.38,58332.48,57479.38,58202.35,347155104
2012-12-04,58211.51,58519.56,57546.53,57563.23,393510592
2012-12-05,57596.93,58126.86,57231.43,57678.62,358240608
2012-12-06,57684.76,57860.15,57128.67,57656.42,320321696
2012-12-07,57656.42,58594.03,57635.6,58487.32,304242400
2012-12-10,58467.91,59248.23,58090.95,59248.23,306177888
2012-12-11,59257.43,59746.87,58950.76,59623.34,398850400
2012-12-12,59625.54,59858.53,59290.68,59474.18,475096000
2012-12-13,59458.6,59968.66,59153.76,59316.75,356940608
2012-12-14,59319.83,59824.35,59272.85,59604.92,340582400
2012-12-17,59604.41,59914.09,59322.71,59566.52,311424608
2012-12-18,59568.29,60538.73,59565.27,60460.73,436474816
2012-12-19,60460.73,61212.33,60395.57,60998.34,442696608
2012-12-20,60991.87,61276.12,60621.68,61276.12,308334592
2012-12-21,61270.79,61270.79,60221.04,61007.03,315747488
2012-12-26,61002.73,61322.17,60860.95,60959.79,259797792
2012-12-27,60963.66,61191.26,60232.51,60415.95,285262784
2012-12-28,60415.95,61066.34,60415.95,60952.08,262646304
2013-01-02,60990.34,62886.96,60990.34,62550.1,373971584
2013-01-03,62555.04,63472.55,62341.48,63312.46,331551808
2013-01-04,63314.22,63314.22,62414.98,62523.06,609802304
2013-01-07,62523.06,62698.87,61639.34,61932.54,398575200
2013-01-08,61932.87,62264.99,61080.92,61127.84,384048896
2013-01-09,61128.79,61811.77,61102.69,61578.58,323620608
2013-01-10,61578.02,61947.2,61156.05,61678.31,409987488
2013-01-11,61661.87,61682.83,61198,61497.43,316085184
2013-01-14,61511.35,62284.76,61511.35,62080.79,348121888
2013-01-15,62078.96,62151.36,61694.62,61727.61,381928992
2013-01-16,61725.63,61787.35,61241.06,61787.35,278911712
2013-01-17,61806.18,62309.42,61683.11,62194.06,338177600
2013-01-18,62196.86,62395.2,61822.46,61956.14,349508800
2013-01-21,61962.34,62051.78,61804.24,61899.71,224891008
2013-01-22,61904.35,61995.23,61534.06,61692.29,362060608
2013-01-23,61692.29,61969.36,61542.52,61966.26,320900512
2013-01-24,61965.59,62249.42,60838.29,61169.83,360513984
2013-01-28,61177.74,61312.86,59921.35,60027.07,342614304
2013-01-29,60027,60427.64,59757.7,60406.33,319257792
2013-01-30,60404.64,60404.64,59305.44,59336.7,466085696
2013-01-31,59344.44,59771.23,59114.02,59761.49,474910112
2013-02-01,59764.49,60496.05,59742.4,60351.16,341245088
2013-02-04,60350.37,60350.37,59256.01,59575.66,334768896
2013-02-05,59575.66,59974.37,59132.34,59444.97,442936992
2013-02-06,59441.63,59582.09,58587.81,58951.07,441029312
2013-02-07,58936.31,59435.43,58115.51,58372.46,407050816
2013-02-08,58374.1,58638.39,58024.56,58497.83,315228992
2013-02-13,58494.5,58754.45,58251.89,58405.74,280394592
2013-02-14,58405.74,58405.74,57750.7,58077.31,238560000
2013-02-15,58075.64,58352.45,57801.67,57903.3,343947904
2013-02-18,57905.69,57929.12,57420.3,57613.9,269715008
2013-02-19,57619.38,58060.89,57233.95,57314.4,392035392
2013-02-20,57312.46,57568.89,56034.29,56177.6,494994912
2013-02-21,56152.66,56227.24,55430.26,56154.68,491580992
2013-02-22,56158.58,56742.25,56106.88,56697.06,511375488
2013-02-25,56697.56,57157.14,56418.75,56617.56,396441600
2013-02-26,56616.07,57007.27,56047.16,56948.87,451052192
2013-02-27,56948.35,57402.28,56684.5,57273.88,503383712
2013-02-28,57273.1,57798.48,56925.18,57424.29,444108896
2013-03-01,57422.21,57422.21,56525.66,56883.99,388845184
2013-03-04,56877.8,56877.8,56067.07,56499.17,403239392
2013-03-05,56508.07,57226.86,55950.73,55950.73,426191104
2013-03-06,55953.35,58149.84,55953.35,57940.14,580612672
2013-03-07,57939.66,59472.49,57939.66,58846.81,633788992
2013-03-08,58841.63,59031.27,58128.87,58432.75,412926016
2013-03-11,58440.49,58546.69,57800.36,58544.79,412900192
2013-03-12,58542.43,58709.47,58112.59,58208.61,380496096
2013-03-13,58204.14,58410.67,57285.74,57385.9,453571584
2013-03-14,57385.56,57850.2,56722.47,57281.02,457965408
2013-03-15,57274.83,57532.36,56805.27,56869.28,518179584
2013-03-18,56868.76,57151.85,56139.18,56972.96,372496096
2013-03-19,56972.96,57037.99,56099.9,56361.24,382877600
2013-03-20,56360.72,56396.16,55831.35,56030.03,417919488
2013-03-21,56025.39,56043.7,55382.45,55576.67,436675584
2013-03-22,55576.67,55893.25,55097.97,55243.4,375191104
2013-03-25,55250.06,55450.26,54647.97,54873.12,384885312
2013-03-26,54878.68,55763.34,54878.68,55671.39,370601888
2013-03-27,55670.35,56177.85,55129.57,56034.29,398260000
2013-03-28,56035.45,56373.7,55873.53,56352.09,437358912
2013-04-01,56348.07,56348.07,55896.6,55902.18,275524288
2013-04-02,55900.63,56257.34,54809.26,54889.1,358852512
2013-04-03,54888.22,55573.8,54739.72,55562.74,448047104
2013-04-04,55562.74,55579.41,54432.05,54648.15,457297504
2013-04-05,54646.07,55226.74,53794.47,55050.6,597448512
2013-04-08,55048.75,55136.34,54333.3,55092.31,550428096
2013-04-09,55100.83,56304.6,55100.83,55912.04,518611488
2013-04-10,55913.41,56975.82,55913.41,56186.56,539017920
2013-04-11,56189.83,56283.65,55173.52,55400.91,404841312
2013-04-12,55398.42,55530.62,54458.1,54962.65,480280192
2013-04-15,54951.9,54951.9,52949.93,52949.93,464483488
2013-04-16,52952.86,54095.06,52952.86,53990.83,435408896
2013-04-17,53984.01,53984.01,52540.44,52881.96,741341504
2013-04-18,52886.6,53473.82,52391.52,53165.91,455442208
2013-04-19,53168.92,54017.87,53168.92,53928.92,372193792
2013-04-22,53926.5,54297.97,53419.9,54297.73,413471008
2013-04-23,54301.03,55282,54164.91,54884.75,536565184
2013-04-24,54875.06,55546.48,54722.56,54984.23,394982304
2013-04-25,54989.18,55543.92,54792,54963.32,434774688
2013-04-26,54963.32,55033.92,54146.57,54252.04,466007808
2013-04-29,54253.72,55335.83,54253.72,54887.25,593124992
2013-04-30,54888.27,55910.37,54584.95,55910.37,700103104
2013-05-02,55918.73,55918.73,55103.93,55321.93,543598784
2013-05-03,55329.51,56366.29,55329.51,55488.08,884098176
2013-05-06,55487.9,55541.73,54651.57,55429.88,652388928
2013-05-07,55428.83,56450.43,55206.72,56274.66,627585472
2013-05-08,56280.83,56813.65,55804.8,55804.8,649000192
2013-05-09,55804.8,56071.93,54905.26,55447.56,479969888
2013-05-10,55445.64,55445.64,54831.69,55107.8,531525504
2013-05-13,55105.81,55105.81,54388.81,54447.77,395647488
2013-05-14,54442.45,55029.81,54326.92,54666.82,509470208
2013-05-15,54667.9,55215.64,54487.57,54936.41,489991904
2013-05-16,54943.26,55538.62,54592.32,54772.62,508070112
2013-05-17,54779.57,55489.38,54779.57,55164.27,406773088
2013-05-20,55161.95,55704.57,54630.26,55700.77,410501600
2013-05-21,55698.55,56265.32,55378.89,56265.32,389862592
2013-05-22,56268.62,57098.62,56036.99,56429.27,487252896
2013-05-23,56423.39,56423.39,55379.26,56349.91,407205888
2013-05-24,56349.91,56506.04,55901.06,56406.21,485279808
2013-05-27,56414.73,56562.35,56352.61,56395.94,205134208
2013-05-28,56399.27,56978.67,56008.52,56036.26,417521216
2013-05-29,56032.13,56032.13,54634.69,54634.69,500374592
2013-05-31,54632.53,54775.79,52942.22,53506.08,879262784
2013-06-03,53512.25,53993.32,53143.42,53944.36,433621184
2013-06-04,53944.36,54289.07,53497.96,54017.9,0
2013-06-05,54019.42,54206.54,52773.96,52798.63,0
2013-06-06,52813.29,52937.07,52244.1,52884.83,0
2013-06-07,52876.77,52876.77,51427.73,51618.63,563355584
2013-06-10,51618.63,51835.51,51159.85,51316.65,468950496
2013-06-11,51314.33,51314.33,49708.5,49769.93,0
2013-06-12,49777.4,50380.13,48746.14,49180.58,777986112
2013-06-13,49178.71,50444.11,48968.03,50414.89,0
2013-06-14,50415.23,50655.93,49329.71,49332.34,582610624
2013-06-17,49336.66,50123.3,49074.42,49088.65,530964096
2013-06-18,49088.98,49550.32,48414.03,49464.94,597750592
2013-06-19,49456.96,49698.2,47838.39,47893.06,658129024
2013-06-20,47884.37,48214.43,45929.82,48214.43,0
2013-06-21,48209.44,48209.44,46917.82,47056.04,641640896
2013-06-24,47038.97,47038.97,45405.94,45965.05,630240576
2013-06-25,45966.75,47119.15,45966.75,46893.04,477352800
2013-06-26,46903.29,47725.03,46903.29,47171.98,0
2013-06-27,47134.88,48053.15,47134.88,47609.46,556737408
2013-06-28,47609.02,47638.6,47058.94,47457.13,575277504
2013-07-01,47457.9,47674.01,46675.95,47229.59,665830592
2013-07-02,47221.61,47221.61,44818.64,45228.95,812331904
2013-07-03,45227.18,45826.8,44552,45044.03,699812800
2013-07-04,45046.24,46097.03,45046.24,45763.16,510040000
2013-07-05,45756.93,45756.93,44107.06,45210.49,698809472
2013-07-08,45211.42,45740.37,44838.92,45075.5,466403392
2013-07-10,45081.76,45955.32,45081.76,45483.43,486787296
2013-07-11,45493.56,46719.05,45493.56,46626.26,558785024
2013-07-12,46624.21,46624.21,45528.67,45533.24,535714912
2013-07-15,45533.24,46839.9,45533.24,46738.9,483834496
2013-07-16,46748.92,47329.7,46416.78,46869.29,477574304
2013-07-17,46869.29,47710.1,46869.29,47407.31,518496096
2013-07-18,47404.42,48056.89,47092.82,47656.92,428518496
2013-07-19,47650.26,47650.26,47163,47400.23,347388896
2013-07-22,47407.17,48879.39,47407.17,48574.09,413200096
2013-07-23,48579.49,49379.07,48579.49,48819.52,457942304
2013-07-24,48815.55,48887.73,47998.92,48374.23,500643200
2013-07-25,48371.68,49122.81,48006.85,49066.75,493360992
2013-07-26,49068.08,49422.1,48632.72,49422.05,399756000
2013-07-29,49414.43,49461.16,48975.24,49212.33,328515392
2013-07-30,49220.23,49669.15,48560.28,48561.78,550779584
2013-07-31,48558.25,48823.7,48139.64,48234.49,494457216
2013-08-01,48235,49281.33,48235,49140.78,468745792
2013-08-02,49140.78,49549.87,48448.3,48474.04,449126496
2013-08-05,48477.42,48707.32,48263.85,48436.44,374301504
2013-08-06,48436.44,48522.48,47224.79,47421.85,526706912
2013-08-07,47421.73,47665.37,47164.25,47446.71,446480000
2013-08-08,47452.88,49230.41,47452.88,48928.82,522129504
2013-08-09,48948.82,50000.5,48835.74,49874.9,632103104
2013-08-12,49878.26,51380.23,49878.26,50299.49,703811968
2013-08-13,50298.84,50733.89,50040.34,50600.55,651184512
2013-08-14,50593.66,51364.06,50414.08,50895.92,1130502912
2013-08-15,50880.05,51452.85,50049.53,50908.34,835731008
2013-08-16,50906.33,51554.77,50800.13,51538.78,740229120
2013-08-19,51540,52089.26,51115.35,51574.09,638753984
2013-08-20,51561.17,51561.17,50498.82,50507.02,583432192
2013-08-21,50500.85,51170.94,50055.36,50405.2,599345792
2013-08-22,50408.11,51458.19,50408.11,51397.66,556997888
2013-08-23,51400.79,52197.06,51166.27,52197.06,588782912
2013-08-26,52199.97,52398.44,51429.48,51429.48,428334208
2013-08-27,51425,51425,50017.93,50091.55,571830592
2013-08-28,50091.55,50591.03,49530.29,49866.92,850357504
2013-08-29,49866.92,50557.9,49845,49921.88,799090432
2013-08-30,49932.22,50480.08,49648.91,50008.38,1423400064
2013-09-02,50012.33,51976.44,50012.33,51835.15,970688192
2013-09-03,51833.25,52289.16,51422.03,51625.5,705240000
2013-09-04,51621.39,51829.52,51107.58,51716.16,507300704
2013-09-05,51715.3,52498.24,51255.52,52351.86,624747520
2013-09-06,52353.88,54124.87,52353.88,53749.42,1052441024
2013-09-09,53751.6,54531.11,53257.16,54251.85,777529408
2013-09-10,54252.26,54739.92,53769.25,53979.03,682605696
2013-09-11,53982.47,54303.81,53307.4,53570.46,681687424
2013-09-12,53570.46,53838.99,52945.21,53307.09,609458624
2013-09-13,53311.05,53858.68,52917.36,53797.51,493863392
2013-09-16,53799.17,54462.78,53559.49,53821.63,477028704
2013-09-17,53823.4,54271.25,53576.06,54271.25,424923808
2013-09-18,54272.5,55827.16,53981.55,55702.9,754104320
2013-09-19,55702.61,55900.01,54965.85,55095.69,513481088
2013-09-20,55095.27,55242.53,54018.51,54110.03,442093888
2013-09-23,54110.03,54682.51,54026.79,54602.38,391438592
2013-09-24,54600.34,54818.37,54163.92,54431.05,429480992
2013-09-25,54425.47,54611.87,53967.94,54261.11,390392192
2013-09-26,54262.84,54344.01,53428.74,53782.97,626630272
2013-09-27,53780.99,54131.01,53611.24,53738.92,421733088
2013-09-30,53736.75,53736.75,52290.93,52338.19,649855872
2013-10-01,52337.32,53179.46,52093.15,53179.46,504187392
2013-10-02,53176.01,53473.88,52870.8,53100.18,414475712
2013-10-03,53101.05,53429.11,52296.25,52489.86,399258688
2013-10-04,52488.87,52871.88,52113.32,52848.97,430037312
2013-10-07,52841.2,52912.03,52273.9,52417.1,347215488
2013-10-08,52413.38,52555.87,51870.33,52312.44,400255296
2013-10-09,52312.85,52835.62,51955.38,52547.71,421237888
2013-10-10,52550.42,53132.78,52511.74,52996.64,413658208
2013-10-11,52999.89,53301.17,52738.72,53149.62,305235584
2013-10-14,53149.62,54196.88,52833.13,54170.6,409444000
2013-10-15,54175.55,55190.11,54053.24,54980.64,857525504
2013-10-16,54983.18,56747.03,54901.83,55973.03,1296004096
2013-10-17,55965.87,56167.76,55145.98,55358.13,720721216
2013-10-18,55359.99,56052.46,55003.77,55378.46,597747520
2013-10-21,55380.32,56109.15,55256.84,56077.43,465851392
2013-10-22,56074.18,56720.21,55897.8,56460.38,460694208
2013-10-23,56458.88,56458.88,55379.85,55440.03,401900608
2013-10-24,55440.03,55864.1,54442.62,54877.15,564923904
2013-10-25,54863.43,54910.86,54141.4,54154.15,494410304
2013-10-28,54156.36,55076.06,54070.48,55073.37,579612288
2013-10-29,55075.8,55266.83,54223.63,54538.8,613620928
2013-10-30,54540.57,54764.15,53917.28,54172.82,603907520
2013-10-31,54174.11,54466.49,53602.45,54256.2,1295380608
2013-11-01,54255.03,54387.33,53752.67,54013.24,409434112
2013-11-04,54014.21,54531.03,54008.39,54436.92,273134400
2013-11-05,54435.62,54538.63,53730.82,53831.85,332766688
2013-11-06,53839.76,53856.75,53073.47,53384.6,425882688
2013-11-07,53390.36,53890.99,52558.39,52740.79,487440384
2013-11-08,52738.9,52867.92,51735.25,52248.86,410531008
2013-11-11,52246.97,52645.52,52072.18,52623.87,239325200
2013-11-12,52624.45,52811.4,51635.66,51804.33,377939808
2013-11-13,51804.33,52271.39,51290.28,52230.29,368968512
2013-11-14,52232.73,53566.32,52232.73,53451.6,381498400
2013-11-18,53451.6,54317.16,53451.6,54307.04,331601600
2013-11-19,54303.64,54303.64,52831.06,53032.91,365017696
2013-11-21,53026.58,53026.58,52190.27,52688.02,362458912
2013-11-22,52685.61,53221.4,52095.78,52800.74,346723008
2013-11-25,52807.05,52995.1,52115.83,52263.51,307527488
2013-11-26,52258.64,52410.49,51433.29,51446.91,373025984
2013-11-27,51447.68,52112.99,51447.68,51861.21,310778208
2013-11-28,51861.51,52458.01,51696.89,51846.83,241658896
2013-11-29,51846.83,52482.49,51846.83,52482.49,263345600
2013-12-02,52479.11,52479.11,51244.87,51244.87,379356800
2013-12-03,51239.59,51257.25,50223.54,50348.89,368312288
2013-12-04,50358.89,50744.43,50113.76,50215.79,364112512
2013-12-05,50220.17,51123.76,50220.17,50787.63,367228704
2013-12-06,50787.63,51364.94,50609.96,50944.27,335364992
2013-12-09,50942.39,51298.21,50832.11,51165.38,225486400
2013-12-10,51166.59,51334.25,50955.66,50993.02,212275600
2013-12-11,50990.62,51038.59,50067.99,50067.99,308311200
2013-12-12,50076.84,50331.27,49842.31,50121.61,304927488
2013-12-13,50133.03,50518.64,50006.11,50051.18,287571808
2013-12-16,50048.67,50611.49,50048.67,50279.61,279640096
2013-12-17,50279.25,50563.21,50049.08,50090.35,267857696
2013-12-18,50110.39,50869.31,50110.39,50563.43,452770400
2013-12-19,50577.86,51633.43,50577.86,51633.43,296294688
2013-12-20,51619.6,51640.98,51024.65,51185.74,371515296
2013-12-23,51187.57,51604.98,51187.57,51356.1,230576096
2013-12-26,51357.99,51609.85,51184.96,51221.01,181002896
2013-12-27,51239.46,51395.28,51207,51266.56,200253408
2013-12-30,51274.46,51995.79,51274.46,51507.16,204858304
2014-01-02,51522.19,51656.14,50246.3,50341.25,347633792
2014-01-03,50348.27,50981.09,50268.72,50981.09,736101120
2014-01-06,50980.15,51002.29,50451.42,50973.62,356981696
2014-01-07,50981.58,51477.81,50429.14,50430.02,333947200
2014-01-08,50431.23,50792.61,50423.58,50576.64,291650816
2014-01-09,50575.78,50575.78,49258.63,49321.68,370248384
2014-01-10,49321.68,50145.37,49267.26,49696.45,350969792
2014-01-13,49708.29,50003.23,49308.77,49426.9,280292512
2014-01-14,49421.07,49833.53,49263.11,49703.1,288780608
2014-01-15,49714.97,50229.75,49714.97,50105.37,283567392
2014-01-16,50106.34,50577.38,49628.01,49696.28,294446112
2014-01-17,49696.28,49868.22,49174.03,49181.86,261461296
2014-01-20,49180.62,49292.2,48673.05,48708.41,141297904
2014-01-21,48728.2,49123.53,48440.05,48542.07,310430912
2014-01-22,48542.99,49487.04,48542.99,49299.66,395530400
2014-01-23,49293.58,49598.35,48320.64,48320.64,394688992
2014-01-24,48325.32,48327.15,47493.97,47787.38,360017312
2014-01-27,47781.54,48146.88,47492.69,47701.05,303361088
2014-01-28,47749.85,48487.51,47749.85,47840.93,279945984
2014-01-29,47839.04,47884.07,47153.97,47556.78,340550304
2014-01-30,47553.8,48034.03,47114.73,47244.26,315701408
2014-01-31,47233.71,47652.37,46813.69,47638.99,377187296
2014-02-03,47622.76,47622.76,46109.45,46147.52,366543296
2014-02-04,46147.52,47131.61,46145.89,46964.22,351832384
2014-02-05,46964.22,47148.43,46224.19,46624.39,338925088
2014-02-06,46632.17,48033.74,46632.17,47738.09,368276512
2014-02-07,47739.46,48253.16,47556.95,48073.6,325022112
2014-02-10,48070.25,48135.89,47464.56,47710.82,263618304
2014-02-11,47715.35,48603.74,47588.97,48462.79,338154496
2014-02-12,48467.19,48669.22,48044.39,48216.89,277006496
2014-02-13,48211.04,48211.04,47128.98,47812.83,316975808
2014-02-14,47815.64,48313.77,47756.18,48201.11,319391008
2014-02-17,48199.79,48297.85,47540.26,47576.33,188500400
2014-02-18,47575.3,47712.25,46599.76,46599.76,386591008
2014-02-19,46597.4,47155.22,46133.66,47150.83,399896384
2014-02-20,47126.94,47600.35,46634.22,47288.61,300028896
2014-02-21,47289.79,47815.61,47075.28,47380.24,260868800
2014-02-24,47375.76,47538.55,46991.26,47393.5,299291712
2014-02-25,47388.11,47388.11,46613.59,46715.91,292889088
2014-02-26,46717.53,47009.89,46402.96,46599.21,322824000
2014-02-27,46621.81,47781.38,46621.81,47606.75,304870784
2014-02-28,47613.49,47813.1,47043.47,47094.4,409261600
2014-03-05,47092.24,47153.51,46472.87,46589,229486208
2014-03-06,46591.9,47400.49,46501.58,47093.13,316750016
2014-03-07,47093.13,47218.16,46086.17,46244.07,398573408
2014-03-10,46241.82,46241.82,45203.49,45533.2,367754912
2014-03-11,45533.2,46049.65,45401.1,45697.62,328584192
2014-03-12,45686.97,45915.56,45507.87,45861.81,302535712
2014-03-13,45863.88,46176.34,45250.32,45443.83,312220192
2014-03-14,45444.32,45561.67,44904.83,44965.66,348185408
2014-03-17,44978.98,45498.67,44968.66,45117.8,293151712
2014-03-18,45115.44,46217.33,45074.72,46150.96,360179712
2014-03-19,46152.99,46803.23,45909.96,46567.23,334078496
2014-03-20,46565.15,47484.02,46150.51,47278.48,436817984
2014-03-21,47272,47831.73,46720.98,47380.94,419014208
2014-03-24,47381.98,48141.79,47381.98,47993.42,301108800
2014-03-25,47993.42,48440.7,47949.92,48180.14,296528800
2014-03-26,48181.86,48725.06,47963.01,47965.61,347198208
2014-03-27,47964,49646,47962,49646,594973824
2014-03-28,49658,50132,49626,49768,424344096
2014-03-31,49784,50417,49784,50414,366600512
2014-04-01,50412,50626,49773,50270,351293184
2014-04-02,50273,51794,50241,51701,481015392
2014-04-03,51698,51894,51059,51408,343644800
2014-04-04,51441,52288,51034,51081,375414208
2014-04-07,51151,52228,51151,52155,375593984
2014-04-08,52665,53393,51382,51629,552678016
2014-04-09,51628,51628,50652,51185,424809792
2014-04-10,51165,51522,50732,51127,362864192
2014-04-11,51092,51870,50517,51867,343420800
2014-04-14,51975,52072,51361,51596,271120896
2014-04-15,51576,51576,49890,50454,387990912
2014-04-16,50533,51288,50533,51200,345244704
2014-04-17,51314,52338,50886,52108,303957184
2014-04-22,52112,52460,51681,51976,352118784
2014-04-23,51974,51974,51403,51569,287626688
2014-04-24,51643,51963,51237,51817,320338496
2014-04-25,51617,51628,51019,51399,297636992
2014-04-28,51396,51471,50779,51395,273236608
2014-04-29,51386,52415,51386,51838,435961216
2014-04-30,51837,51837,51250,51626,464966112
2014-05-02,51630,53059,51628,52980,804706496
2014-05-05,52993,53505,52931,53446,430435296
2014-05-06,53447,53984,53093,53779,495748416
2014-05-07,53786,54225,53498,54052,455635104
2014-05-08,54053,54249,53222,53422,334408704
2014-05-09,53419,53639,53056,53100,316337600
2014-05-12,53137,54053,53137,54052,274427008
2014-05-13,54047,54242,53730,53907,295657504
2014-05-14,53910,54459,53866,54412,287882688
2014-05-15,54403,54403,53565,53855,343552384
2014-05-16,53848,54382,53708,53975,354134112
2014-05-19,53968,53991,53266,53353,308950016
2014-05-20,53344,53842,52312,52366,394859808
2014-05-21,52379,52875,52203,52203,324813184
2014-05-22,52209,52850,52132,52806,294142208
2014-05-23,52807,52935,52403,52626,246228096
2014-05-26,52649,53044,52649,52932,118678496
2014-05-27,52933,53309,52079,52152,289474208
2014-05-28,52173,52858,52009,52639,284255712
2014-05-29,52743,52889,52033,52239,239424800
2014-05-30,52228,52228,51239,51239,453330816
2014-06-02,51242,51878,51242,51605,259769408
2014-06-03,51600,52032,51385,52032,285936800
2014-06-04,52000,52000,51614,51832,257153296
2014-06-05,51838,52245,51469,51558,289002112
2014-06-06,51586,53174,51586,53128,429835584
2014-06-09,53098,54452,53091,54273,365992512
2014-06-10,54274,54604,53982,54604,372977696
2014-06-11,54870,55283,54775,55102,379596416
2014-06-13,55104,55104,54648,54806,266434304
2014-06-16,54774,54854,54474,54629,263685600
2014-06-17,54638,54638,54150,54299,158843808
2014-06-18,54300,55202,54046,55202,326538304
2014-06-20,54929,54969,54540,54638,234779600
2014-06-23,54636,54724,54097,54210,140308992
2014-06-24,54194,55002,54093,54280,312153312
2014-06-25,54282,54392,53362,53425,295249600
2014-06-26,53426,53790,53331,53506,224130304
2014-06-27,53505,53614,52918,53157,237082704
2014-06-30,53180,53311,52728,53168,244870896
2014-07-01,53215,53697,52886,53171,269327104
2014-07-02,53170,53244,52734,53028,315598784
2014-07-03,53027,53877,52759,53874,330267200
2014-07-04,53892,54086,53703,54055,75384096
2014-07-07,54041,54041,53376,53801,219450400
2014-07-08,53813,53905,53459,53634,185456096
2014-07-10,53649,54599,53649,54592,472022208
2014-07-11,54593,54952,54319,54785,337711296
2014-07-14,54826,55896,54826,55743,417032992
2014-07-15,55737,56106,55629,55973,322225888
2014-07-16,56030,56331,55573,55717,409452704
2014-07-17,55711,56190,55237,55637,397572416
2014-07-18,55638,57483,55638,57012,529634400
2014-07-21,57013,57756,56864,57633,303433088
2014-07-22,57635,58138,57503,57983,301025408
2014-07-23,57865,57865,57148,57419,273560704
2014-07-24,57420,58122,57357,57977,304009504
2014-07-25,57958,58048,57648,57821,242223600
2014-07-28,57823,58040,57414,57695,236661408
2014-07-29,57694,58013,57088,57118,270207104
2014-07-30,57140,57439,56705,56877,244615696
2014-07-31,56869,56869,55502,55829,348862112
2014-08-01,55788,56058,55266,55902,322909184
2014-08-04,55906,56620,55593,56616,219513696
2014-08-05,56621,56937,56063,56202,375258208
2014-08-06,56201,56797,55695,56487,400613504
2014-08-07,56490,56922,55985,56188,304923296
2014-08-08,56011,56011,55319,55572,301731584
2014-08-11,55650,56657,55650,56613,267247296
2014-08-12,56606,56807,56312,56442,214501696
2014-08-13,56454,56736,55238,55581,481073792
2014-08-14,55557,55946,55436,55780,304464704
2014-08-15,56128,56965,56095,56963,343731808
2014-08-18,57097,57664,57027,57560,326823104
2014-08-19,57562,58474,57370,58449,348495904
2014-08-20,58439,59010,58320,58878,330005408
2014-08-21,58879,59207,58558,58992,332201408
2014-08-22,58991,58991,58164,58407,232733104
2014-08-25,58410,59742,58410,59735,287553792
2014-08-26,59774,60092,59522,59821,401412512
2014-08-27,59824,61246,59824,60950,538888192
2014-08-28,60945,60980,60188,60290,446250592
2014-08-29,60293,61442,60280,61288,494242688
2014-09-01,61318,62279,61141,61141,276906592
2014-09-02,61138,62231,60930,61895,400582112
2014-09-03,61899,62304,61198,61837,415072896
2014-09-04,61836,61836,60739,60800,405205504
2014-09-05,60802,61029,60243,60681,380850592
2014-09-08,60796,61512,59191,59192,438602208
2014-09-09,59157.79,59484.88,58306.19,58676.34,446015296
2014-09-10,58674,58674,57449,58198,380572000
2014-09-11,58202,58808,58112,58337,289314208
2014-09-12,58336,58336,56666,56927,462004512
2014-09-15,56929,57948,56851,57948,290230400
2014-09-16,57948.76,60242.79,57946.15,59114.66,487626688
2014-09-17,59115.3,60024.6,59095.71,59108.19,352575712
2014-09-18,59107.69,59266.72,58118.28,58374.48,384820288
2014-09-19,58355.9,58516.35,57513.84,57788.7,346467904
2014-09-22,57787.94,57787.94,55974.22,56818.11,381490496
2014-09-23,56818.11,57332.2,56086.44,56540.5,331701408
2014-09-24,56538.98,57130.7,55933.81,56824.42,284832288
2014-09-25,56821.56,56821.56,55875.78,55962.08,284540288
2014-09-26,55965.21,57488.78,55946.01,57212.38,298218912
2014-09-29,57210.61,57210.61,54124.13,54625.35,518659808
2014-09-30,54625.83,54625.83,53536.38,54115.98,522229504
2014-10-01,54115.21,54115.21,52646.55,52858.43,491873792
2014-10-02,52858.61,54022.44,52480.48,53518.57,398627392
2014-10-03,53518.57,54539.55,53367.72,54539.55,370858304
2014-10-06,54542.32,58897.45,54542.32,57115.9,688267392
2014-10-07,57124.37,58317.95,57124.37,57436.33,493900800
2014-10-08,57440.31,58190.86,56198.62,57058.48,484074400
2014-10-09,57079.24,58246.08,57076.88,57267.53,454771712
2014-10-10,57266.06,57266.06,55311.59,55311.59,372298208
2014-10-13,55312.91,58747.38,55312.91,57956.53,460581888
2014-10-14,57945.6,58856.25,57258.12,58015.46,399422912
2014-10-15,58012.31,58012.31,54919.04,56135.27,568857984
2014-10-16,56123.85,56123.85,54132.08,54298.33,545340480
2014-10-17,54298.33,55948.64,54298.33,55723.79,441728992
2014-10-20,55720.22,55720.22,54299.88,54302.57,388531200
2014-10-21,54300.11,54300.11,51922.45,52432.43,661895872
2014-10-22,52427.12,53229.42,52064.4,52411.03,378023008
2014-10-23,52409.43,52409.43,50653.54,50713.26,638668672
2014-10-24,50687.41,53145.51,50595.7,51940.73,588460608
2014-10-27,51937.39,51937.39,48722.29,50503.66,1059296384
2014-10-28,50503.66,52374.3,50502.95,52330.03,577966720
2014-10-29,52330.03,52330.03,51049.32,51049.32,493574112
2014-10-30,51049.32,52574.39,51049.32,52336.83,431195296
2014-10-31,52338.15,54628.6,52334.81,54628.6,535827008
2014-11-03,54628.6,54628.6,53053.95,53947.21,367252608
2014-11-04,53947.21,54383.59,53431.87,54383.59,354165600
2014-11-05,54383.59,54383.59,53588.79,53698.42,292961088
2014-11-06,53696.81,53696.81,52417.76,52637.06,372124896
2014-11-07,52637.06,53483,52197.07,53222.85,360795488
2014-11-10,53222.85,53829.63,52716.2,52725.38,298601312
2014-11-11,52718.22,52718.22,52003.02,52474.27,268312896
2014-11-12,52473.34,53435.43,52187.22,52978.89,320354304
2014-11-13,52978.83,53322.89,51846.03,51846.03,304167616
2014-11-14,51833.71,51899.9,50885.65,51772.4,380267008
2014-11-17,51772.4,52222.64,51047,51256.99,282960384
2014-11-18,51257.05,52122.23,51067.46,52061.86,364615200
2014-11-19,52061.86,53402.81,52031.54,53402.81,426687296
2014-11-21,53403.06,56214.05,53403.06,56084.04,605371712
2014-11-24,56085.98,57359.27,55292.35,55406.91,460495008
2014-11-25,55410.27,56386.64,55204.32,55560.81,505896512
2014-11-26,55561,56099.79,54977.2,55098.47,306403200
2014-11-27,55099.55,56065.13,54592.74,54721.32,230778400
2014-11-28,54731.41,55436.29,54664.36,54664.36,264497696
2014-12-01,54719.47,54719.47,52156.49,52276.58,432061184
2014-12-02,52277.58,52639.71,51471.07,51612.47,330859296
2014-12-03,51610.92,52470.58,51610.92,52320.48,275912896
2014-12-04,52320.48,52539.13,51073.96,51426.87,292710112
2014-12-05,51427.37,52023.97,51163.82,51992.89,254595392
2014-12-08,51992.89,51992.89,50015.72,50274.07,332955808
2014-12-09,50250.8,50260.12,49395.62,50193.47,386784512
2014-12-10,50192.39,50192.39,49297.07,49548.08,320828192
2014-12-11,49548.58,49946.34,48808.99,49861.81,383657504
2014-12-12,49861.33,49861.33,47973.27,48001.98,377780800
2014-12-15,48002.48,48401.15,46409.71,47018.68,469789184
2014-12-16,47016.18,47594.75,45852.81,47007.51,535910688
2014-12-17,47008.01,49257.88,47008.01,48713.64,623775232
2014-12-18,48714.43,49564.55,48295.68,48495.7,424845792
2014-12-19,48491.95,49657.58,48435.43,49650.98,368166208
2014-12-22,49650.98,50120.86,49104.55,50120.86,267950800
2014-12-23,50120.86,50889.81,49814.97,50889.81,267274208
2014-12-26,50890.81,50973.42,49913.81,50144.63,191418592
2014-12-29,50145.18,50902.96,50008.01,50593.82,199108192
2014-12-30,50601,50841.24,49992.91,50007.41,293597408
2015-01-02,50004.5,50004.5,48345.26,48512.22,290860608
2015-01-05,48512.22,48512.22,47263.91,47516.82,386605600
2015-01-06,47517.14,48061.28,47337.71,48000.92,455927616
2015-01-07,48006.05,49882.26,48006.05,49462.91,440878400
2015-01-08,49463.15,50260.72,49017.31,49943.3,362186208
2015-01-09,49954.7,49954.7,48500.66,48840.25,299924416
2015-01-12,48839.73,48839.73,47955.85,48139.74,324598112
2015-01-13,48144.29,48939.41,48041.67,48041.67,388209888
2015-01-14,48037.63,48280.82,47372.27,47645.87,369719296
2015-01-15,47647.56,48853.42,47647.56,48026.31,446362496
2015-01-16,48028.38,49263.77,48028.38,49016.52,334491200
2015-01-19,49009.03,49009.03,47502.99,47758.01,209601200
2015-01-20,47758.95,48687.34,47619.06,47876.66,337641888
2015-01-21,47887.9,49328.56,47887.9,49224.08,356142496
2015-01-22,49227.04,50281.33,49227.04,49442.62,495227296
2015-01-23,49432.13,49523.26,48496.12,48775.3,308160608
2015-01-26,48711.61,48711.61,48004.44,48576.55,277416096
2015-01-27,48576.55,48864.04,47351.88,48591.23,389090912
2015-01-28,48589.22,48589.22,47550.17,47694.54,424127392
2015-01-29,47696.22,47893.92,47006.51,47762.24,168543696
2015-01-30,47759.19,47759.19,46484.32,46907.68,484654688
2015-02-02,46933.49,47683.64,46760.19,47650.73,324775488
2015-02-03,47664.19,48992.88,47664.19,48963.66,481977408
2015-02-04,48964.93,49718.23,48213.76,49301.05,481127488
2015-02-05,49299.26,49816.29,49019.74,49233.85,400396800
2015-02-06,49231.42,49231.42,48209.3,48792.27,459144000
2015-02-09,48791.92,49522.27,48415.52,49382.58,365890688
2015-02-10,49359.04,49798.73,48510.28,48510.28,379600704
2015-02-11,48508.21,48762.32,47841,48239.67,430761216
2015-02-12,48240.39,49689.79,48240.39,49532.72,383013312
2015-02-13,49545.82,50726.24,49475.52,50635.92,388809600
2015-02-18,50639.31,51867.82,50639.31,51280.36,294068192
2015-02-19,51280.78,51638.4,50869.51,51294.03,248514592
2015-02-20,51301.38,51450.3,50711.24,51237.7,220868896
2015-02-23,51237.7,51689.75,50861.31,51280.64,282445408
2015-02-24,51288.45,51956.03,51049.05,51874.17,300417600
2015-02-25,51862.94,51862.94,51050.85,51811.02,347723584
2015-02-26,51812.18,51922.43,51181.33,51760.54,323891584
2015-02-27,51760.01,52457.05,51474.36,51583.09,417729088
2015-03-02,51579.99,51579.99,50774.73,51020.81,279367104
2015-03-03,51020.81,51432.21,50995.26,51304.1,274616896
2015-03-04,51303.15,51303.15,50399.11,50468.05,365468704
2015-03-05,50472.1,50734.01,50114.42,50365.2,273246688
2015-03-06,50355.37,50400.94,49779.36,49981.19,278783904
2015-03-09,49978.36,49978.36,48951.61,49181.01,329910400
2015-03-10,49177.14,49177.14,48292.94,48293.4,443428512
2015-03-11,48308.69,48936.86,48308.69,48905.58,383969504
2015-03-12,48907.69,49632.75,48684.32,48880.4,383316704
2015-03-13,48858.37,48858.37,47904.85,48595.81,447553888
2015-03-16,48601.62,49205.3,48393.5,48848.21,315520896
2015-03-17,48849.26,50384.2,48840.99,50285.12,401336800
2015-03-18,50283.51,51772.78,49787.68,51526.19,445884896
2015-03-19,51530.22,51547.21,50790.52,50953.53,326356192
2015-03-20,50964.41,52285.68,50964.41,51966.58,491676288
2015-03-23,51969.99,52177.88,51515.95,51908.46,339747392
2015-03-24,51907.94,52222.91,51006.4,51506.07,343645600
2015-03-25,51507.37,52318.75,51507.37,51858.3,477463392
2015-03-26,51835.48,51835.48,50528.1,50579.85,366450400
2015-03-27,50574.93,50574.93,49908.52,50094.66,392764512
2015-03-30,50099.79,51264.67,50099.79,51243.45,279844992
2015-03-31,51242.72,51465.78,50612.12,51150.16,351124608
2015-04-01,51186.27,52613.04,51186.27,52321.76,448135200
2015-04-02,52321.76,53311.58,52321.76,53123.02,452940992
2015-04-06,53123.69,54146.32,53122.06,53737.26,347192512
2015-04-07,53737.99,54002.37,53436.15,53729.16,348667296
2015-04-08,53731.93,54458.42,53507.77,53661.11,478038016
2015-04-09,53638.15,54002.39,53292.23,53802.66,433828512
2015-04-10,53802.66,54413.46,53555.96,54214.11,368296704
2015-04-13,54213.65,54866.24,54004.28,54239.77,365996800
2015-04-14,54240.43,54625.38,53773.31,53981.92,374708608
2015-04-15,54037.28,54960.16,54037.28,54918.74,406960896
2015-04-16,54918.74,54918.74,54315.74,54674.21,413299584
2015-04-17,54671.54,54671.54,53896,53954.79,353723200
2015-04-20,53965.25,54384.98,53510.41,53761.27,268802112
2015-04-22,53762.09,54847.67,53762.09,54617.36,370059488
2015-04-23,54615.89,55781.72,54063.82,55684.85,553506624
2015-04-24,55687.49,56965.16,55687.49,56594.22,498198592
2015-04-27,56554.31,56962.2,55515.39,55534.5,385425600
2015-04-28,55549.05,56017.63,54972.93,55812.03,408257696
2015-04-29,55808.64,55808.64,55067.39,55325.29,388820608
2015-04-30,55312.11,56229.38,55079.75,56229.38,494752288
2015-05-04,56230.03,57519.55,56230.03,57353.98,349259200
2015-05-05,57349.52,58146.74,57096,58051.61,390376992
2015-05-06,58050.31,58574.79,56819.7,57103.14,459839712
2015-05-07,57103.14,57289.51,56507.22,56921.39,306510208
2015-05-08,56964.9,57620.54,56595.09,57149.33,341094016
2015-05-11,57166.46,57489.84,57013.1,57197.1,305798688
2015-05-12,57193.39,57423.61,56752.57,56792.05,318303808
2015-05-13,56790.23,56899.73,56199.12,56372.04,316774688
2015-05-14,56376.28,56920.94,56104.78,56656.57,330803200
2015-05-15,56655.82,57287.7,56422.19,57248.63,298379392
2015-05-18,57249.93,57605.86,55926.47,56204.23,389525792
2015-05-19,56204.23,56211.95,55027.09,55498.82,332181184
2015-05-20,55497.12,55644.97,54819.8,54901.02,338004192
2015-05-21,54900.29,55112.05,54526.08,55112.05,340591296
2015-05-22,55112.05,55223.01,54037.59,54377.29,380315296
2015-05-25,54377.96,54867.86,53971.6,54609.25,165420608
2015-05-26,54609.25,54609.25,53548.19,53629.78,342695200
2015-05-27,53630.63,54292.52,53135.89,54236.25,358312384
2015-05-28,54230.41,54230.41,53363.08,53976.28,300463904
2015-05-29,53974.26,53974.26,52760.48,52760.48,572503872
2015-06-01,52752.91,53232.93,52665.81,53031.32,275804992
2015-06-02,53035.02,54236.43,53035.02,54236.43,358347584
2015-06-03,54226,54245,53462,53522,342009792
2015-06-05,53447,53449,52809,52973,281346112
2015-06-08,52974.73,53324.57,52809.64,52809.64,266236400
2015-06-09,52809.64,53292.41,52687.89,52815.99,379175904
2015-06-10,52817.46,54102.19,52817.46,53876.45,369852096
2015-06-11,53876.45,54270.8,53443.54,53688.52,318918112
2015-06-12,53689.17,53689.17,53032.88,53347.53,245311200
2015-06-15,53338.14,53338.14,52548.2,53137.53,268831488
2015-06-16,53143.75,53968.99,53106.92,53702.15,338184608
2015-06-17,53697.73,53755.11,52965.07,53248.54,308584192
2015-06-18,53251.15,54351.87,53213.64,54238.59,274741792
2015-06-19,54236.08,54236.08,53479.43,53749.41,294818496
2015-06-22,53750.07,54341.55,53655.41,53863.68,242720992
2015-06-23,53864.79,54360.8,53772.43,53772.43,270642112
2015-06-24,53772.43,54236.28,53628.09,53842.54,281562400
2015-06-25,53840.4,53840.4,52879.4,53175.67,333490496
2015-06-26,53181.02,54076.05,53150.52,54016.97,278911392
2015-06-29,54012.65,54012.65,52647.35,53014.21,262903600
2015-06-30,53014.21,53345.15,52812.5,53080.88,311425504
2015-07-01,53080.88,53456.41,52603.38,52757.54,279573504
2015-07-02,52757.72,53356.61,52757.72,53106.19,309084896
2015-07-03,53105.61,53105.61,52370.32,52519.41,154489200
2015-07-06,52510.51,52678.52,51682.82,52149.37,265312608
2015-07-07,52148.89,52387.82,51129.79,52343.71,364813600
2015-07-08,52343.39,52467.52,51574.13,51781.75,296939808
2015-07-10,51782.26,52785.52,51782.26,52590.72,276143008
2015-07-13,52590.72,53163.57,52590.72,53119.47,268744608
2015-07-14,53119.47,53415.87,52652.75,53239.18,241003296
2015-07-15,53239.18,53333.82,52790.46,52902.28,261200000
2015-07-16,52902.28,53416.98,52713.87,53069.75,213984096
2015-07-17,53069.75,53310.2,52221.14,52341.8,251628800
2015-07-20,52341.42,52423.68,51525.45,51600.08,271650112
2015-07-21,51603.33,51997.68,51244.05,51474.28,303354816
2015-07-22,51473.92,51473.92,50592.47,50915.79,321923104
2015-07-23,50915.79,51063.48,49668.23,49806.63,431082208
2015-07-24,49804.29,49831.46,48624.14,49245.85,374479200
2015-07-27,49245.85,49298.39,48639.95,48735.54,359716992
2015-07-28,48740.25,49871.17,48740.25,49601.6,427701600
2015-07-29,49601.91,50332.57,49421.7,50245.14,388008384
2015-07-30,50245.14,50644.62,49612.04,49897.4,335795008
2015-07-31,49897.4,50894.51,49892.29,50864.77,327418816
2015-08-03,50866.92,50866.92,50053.82,50138.05,269400512
2015-08-04,50137.62,50574.01,49826.74,50058.49,275297216
2015-08-05,50066.85,50852.53,50066.85,50287.27,274438016
2015-08-06,50279.64,50534.18,49623.61,50011.32,375343488
2015-08-07,50013.41,50013.41,48511.68,48577.32,331793504
2015-08-10,48578.05,49511.63,48578.05,49353,293004896
2015-08-11,49339.86,49339.86,48305.66,49072.34,328764800
2015-08-12,49063.87,49063.87,48027.56,48388.05,436472192
2015-08-13,48389.64,48605.89,47721.75,48009.57,328499584
2015-08-14,48010.09,48186.03,47508.41,47508.41,296787008
2015-08-17,47508.83,47787.95,47217.43,47217.43,248635808
2015-08-18,47220.49,48084.31,46675.92,47450.58,365416800
2015-08-19,47450.58,47450.58,45977.39,46588.39,333688512
2015-08-20,46587.51,46780.82,46029.56,46649.23,303673504
2015-08-21,46649.35,46649.35,45676.77,45719.64,295836992
2015-08-24,45714.92,45714.92,42749.23,44336.47,487387296
2015-08-25,44337.54,45587.89,44337.54,44544.86,384189408
2015-08-26,44545.67,46039.43,44540.18,46038.08,385529888
2015-08-27,46038.08,47996.65,46038.08,47715.27,438354304
2015-08-28,47696.83,47872.39,46847.37,47153.87,389547200
2015-08-31,47151.43,47151.43,45569.94,46625.52,481157312
2015-09-01,46625.07,46625.07,45278.27,45477.06,381384288
2015-09-02,45484.22,46473.75,45445.07,46463.96,390303392
2015-09-03,46467.97,47532.38,46279.41,47365.87,431126496
2015-09-04,47365.51,47377.23,46320.43,46497.72,453328288
2015-09-08,46500.89,47243.23,46496.79,46762.07,290854912
2015-09-09,46762.07,47839.78,46614.14,46657.1,381358016
2015-09-10,46655.83,46819.09,45592.08,46503.99,462190592
2015-09-11,46508.91,46558.07,46175.88,46400.5,361525312
2015-09-14,46399.98,47385.76,46217.71,47281.52,369010816
2015-09-15,47281.04,47688.88,46745.85,47364.07,367219904
2015-09-16,47364.07,48680.97,47364.07,48553.1,445387488
2015-09-17,48552.71,49395.62,48081.62,48551.08,431409088
2015-09-18,48549.5,48549.5,46927.83,47264.08,451641312
2015-09-21,47263.27,47390.54,46424.61,46590.2,268161504
2015-09-22,46585.35,46585.35,45276.23,46264.61,432277312
2015-09-23,46262.52,46480.08,45340.11,45340.11,408441600
2015-09-24,45339.7,45571.86,44182.73,45291.96,446571104
2015-09-25,45300.34,45968.66,44697.01,44831.46,323225216
2015-09-28,44831.63,44831.63,43766.61,43956.63,285755488
2015-09-29,43956.46,44530.71,43956.04,44131.82,305227200
2015-09-30,44131.76,45294.37,44131.76,45059.34,498057312
2015-10-01,45064.26,45547.33,44788.93,45313.27,388990688
2015-10-02,45313.39,47033.46,44973.4,47033.46,412508192
2015-10-05,47033.28,48081.44,47018.61,47598.07,332367904
2015-10-06,47598.49,48091.62,47388.54,47735.11,337011008
2015-10-07,47735.32,49290.26,47714.69,48914.32,624809920
2015-10-08,48915.37,49247.28,48657.64,49106.56,369587296
2015-10-09,49105.12,49752.04,48698.45,49338.41,469203584
2015-10-13,49339.14,49339.14,47134.9,47362.64,427370496
2015-10-14,47349.43,47714.78,46700.73,46710.44,609083008
2015-10-15,46730.26,47187.58,46321.48,47161.15,358777408
2015-10-16,47161.02,47727.44,46516.85,47236.11,358924704
2015-10-19,47242.47,47536.25,46916.77,47447.31,302589312
2015-10-20,47446.94,47727.54,46622.87,47076.55,331922304
2015-10-21,47076.55,47273.73,46653.85,47025.87,295513792
2015-10-22,47026.71,47909,47026.71,47772.14,304037408
2015-10-23,47774.3,48837.02,47502.27,47596.59,330533312
2015-10-26,47606.63,47874.87,47104.57,47209.32,234937296
2015-10-27,47204.79,47338.43,46742.45,47042.95,327723104
2015-10-28,47037.92,47441.5,46388.14,46740.85,401620896
2015-10-29,46740.16,46740.16,45628.35,45628.35,304832288
2015-10-30,45628.35,45975.27,45400.69,45868.82,325478592
2015-11-03,45868.81,48053.67,45866.3,48053.67,467120096
2015-11-04,48058.82,49054.38,47440.69,47710.1,370267904
2015-11-05,47711.77,48061.34,47430.37,48046.76,315777216
2015-11-06,48046.47,48046.47,46397.11,46918.52,312431296
2015-11-09,46914.8,47000.5,46057.43,46194.92,230732192
2015-11-10,46195.05,46206.57,45396.88,46206.57,245689792
2015-11-11,46207.25,47231.25,46207.25,47065.01,312671808
2015-11-12,47065.01,47459.93,46695.8,46883.58,322151104
2015-11-13,46883.71,46883.71,46311.23,46517.04,359303200
2015-11-16,46518.63,46905.35,46398.64,46846.88,323034496
2015-11-17,46847.97,47697.61,46847.97,47247.8,343167008
2015-11-18,47241.45,47950.71,47241.45,47435.58,405214112
2015-11-19,47437.26,48226.83,47437.26,48138.89,417804416
2015-11-23,48138.04,48745.08,47987.58,48150.27,335079008
2015-11-24,48142.66,48320.34,47441.65,48284.19,353962112
2015-11-25,48269.74,48269.74,46742.27,46866.63,408609888
2015-11-26,46867.13,47199.04,46867.13,47145.63,235156192
2015-11-27,47144.45,47144.45,45811.69,45872.91,311230112
2015-11-30,45871.33,45930.7,45105.89,45120.36,733061632
2015-12-01,45121.1,45482.2,44775.35,45046.75,427613184
2015-12-02,45046.39,45338.44,44579.3,44914.53,429888512
2015-12-03,44923.47,47142.43,44923.47,46393.26,454651392
2015-12-04,46384.75,46384.75,45022.7,45360.76,362134016
2015-12-07,45361.25,46156.94,45217.39,45222.7,292602304
2015-12-08,45223.32,45233.02,44232,44443.26,328934912
2015-12-09,44444.27,46438.23,44444.27,46108.03,455355584
2015-12-10,46084.06,46322.66,45351.06,45630.71,374491392
2015-12-11,45629.61,45981.46,45068.43,45262.72,338471104
2015-12-14,45257.91,45257.91,44530.72,44747.31,255195808
2015-12-15,44748.43,45423.04,44748.43,44872.47,261460096
2015-12-16,44867.65,45098.94,44094.84,45015.84,338048000
2015-12-17,45016.16,46251.3,45016.16,45261.48,310421696
2015-12-18,45248.66,45248.66,43690.31,43910.6,466756096
2015-12-21,43912.28,44222.53,43196.16,43199.95,352885504
2015-12-22,43208.17,43632.08,43136.97,43469.52,260108400
2015-12-23,43478.91,44232.58,43478.91,44014.93,241208896
2015-12-28,44015.68,44087.02,43709.01,43764.34,179062208
2015-12-29,43781.17,44041.53,43523.3,43653.97,169166496
2015-12-30,43653.43,43662.46,43217.38,43349.96,277478496
2016-01-04,43348.91,43348.91,42125.02,42141.04,305036992
2016-01-05,42139.23,42533.62,42137.26,42419.32,257959808
2016-01-06,42409.95,42409.95,41589.97,41773.14,405751104
2016-01-07,41772.16,41772.16,40694.72,40694.72,415697600
2016-01-08,40695.04,41217.8,40463.49,40612.21,332115712
2016-01-11,40612.09,40973.62,39924.22,39950.49,318185984
2016-01-12,39954.86,40261.32,39425.97,39513.83,348842816
2016-01-13,39518.39,40050.31,38822.29,38944.44,367996000
2016-01-14,38944.2,39501.93,38458.69,39500.11,398820800
2016-01-15,39493.86,39493.86,37986.07,38569.13,420250496
2016-01-18,38572.28,38633.09,37937.27,37937.27,222794304
2016-01-19,37941.23,38856.51,37941.23,38057.02,313914688
2016-01-20,38056.02,38056.02,37046.07,37645.48,408081696
2016-01-21,37647.04,38079.18,37494.82,37717.11,389030208
2016-01-22,37736.93,38443.8,37736.93,38031.22,432728992
2016-01-26,38031.22,38031.22,37112.35,37497.48,371859392
2016-01-27,37500.79,38765.6,37402.09,38376.37,479243296
2016-01-28,38376.37,39099.82,37996.09,38630.19,460268192
2016-01-29,38634.71,40405.99,38634.71,40405.99,564502528
2016-02-01,40396.52,40570.04,39738.09,40570.04,377492704
2016-02-02,40563.78,40563.78,38596.17,38596.17,456214496
2016-02-03,38596.53,39725.69,38596.53,39588.82,436910496
2016-02-04,39589.18,41444.2,39589.18,40821.73,556048000
2016-02-05,40811.8,41248.75,40565.83,40592.09,366896096
2016-02-10,40592.09,40592.09,39960.18,40376.58,251966592
2016-02-11,40370.02,40370.02,38927.56,39318.3,379394688
2016-02-12,39324.24,39900.58,39324.24,39808.05,343070016
2016-02-15,39808.41,40671.42,39808.41,40092.89,174670704
2016-02-16,40093.26,41206.47,40074.23,40947.7,404244704
2016-02-17,40957.61,42436.44,40957.61,41630.82,547115776
2016-02-18,41623.94,41697.8,41183.4,41477.63,364414016
2016-02-19,41476.89,41827.97,41070.88,41543.41,340071104
2016-02-22,41544.38,43345.22,41544.38,43234.86,464785216
2016-02-23,43235.1,43601.33,42358.66,42520.94,392304800
2016-02-24,42520.7,42520.7,41210.72,42084.56,363168512
2016-02-25,42083.55,42326.62,41441.7,41887.9,404660000
2016-02-26,41889.06,42495.22,41416.54,41593.08,337585216
2016-02-29,41599.44,43052.61,41599.44,42793.86,461183200
2016-03-01,42795.17,44181.29,42795.17,44121.79,475270592
2016-03-02,44121.93,44982.91,43841.19,44893.48,516445408
2016-03-03,44900.39,47374.52,44900.39,47193.39,930970688
2016-03-04,47193.68,50023.75,47193.68,49084.87,1060235008
2016-03-07,49089.16,49639.26,48746.43,49246.1,589743296
2016-03-08,49244.43,49913.77,48846.92,49102.14,737165184
2016-03-09,49102.41,50000.84,48623.35,48665.09,642297920
2016-03-10,48666.75,49974.18,47922.39,49571.11,769808128
2016-03-11,49573.88,50038.37,49156.02,49638.68,618770688
2016-03-14,49639.02,50165.85,48756.51,48867.34,494960896
2016-03-15,48866.35,48866.35,46684.42,47130.02,567240832
2016-03-16,47129.73,47813.79,46520.81,47763.43,526902400
2016-03-17,47770,51268,47770,50913,746923008
2016-03-18,50915,51307,50209,50814,561683328
2016-03-21,50815,51370,50764,51171,382317504
2016-03-22,51170,51215,50811,51010,401713600
2016-03-23,51004,51004,49490,49690,375119392
2016-03-24,49686,49686,48777,49657,380242304
2016-03-28,49686,51149,49686,50838,362446496
2016-03-29,50839,51764,50387,51154,445454208
2016-03-30,51158,52261,50899,51248,487692192
2016-03-31,51107,51107,49651,50055,438336288
2016-04-01,50054,50766,49360,50561,401092096
2016-04-04,50451,50474,48600,48779,366624992
2016-04-05,48778,49629,48148,49053,365578912
2016-04-06,48959,48986,47873,48096,392784192
2016-04-07,48115,48940,48114,48513,315451808
2016-04-08,48517,50485,48517,50292,520378496
2016-04-11,50303,51088,50078,50165,417597600
2016-04-12,50166,52327,50166,52001,530611296
2016-04-13,52009,53843,52009,53149,657359488
2016-04-14,53150,53699,52242,52411,566202880
2016-04-15,52414,53385,52414,53227,520385216
2016-04-18,53228,53470,52305,52894,452123008
2016-04-19,52907,54054,52907,53710,518961696
2016-04-20,53718,53857,53148,53630,469490688
2016-04-22,53620,53624,52651,52907,439108992
2016-04-25,52911,52948,51748,51861,380743008
2016-04-26,51867,53107,51838,53082,386530688
2016-04-27,53094,54559,53094,54477,504939200
2016-04-28,54475,54977,53963,54311,455001696
2016-04-29,54316,54705,53591,53910,504994816
2016-05-02,53909.53,54112.79,53265.28,53561.54,332369312
2016-05-03,53557.14,53557.14,52260.19,52260.19,401275392
2016-05-04,52253.14,52672.44,51930.77,52552.8,439569504
2016-05-05,52568.61,53070.71,51310.97,51671.04,365290592
2016-05-06,51670.57,52158.95,51204.04,51717.82,339797600
2016-05-09,51716.51,51716.51,49907.77,50990.07,509118784
2016-05-10,50994.01,53070.91,50994.01,53070.91,420534784
2016-05-11,53072.4,53976.29,52735.95,52764.46,448440384
2016-05-12,52765.27,53798.05,52424.04,53241.32,477360896
2016-05-13,53236.48,53249.73,51365.57,51804.31,444765312
2016-05-16,51803.33,52305.46,51584.52,51802.92,363866208
2016-05-17,51795.46,51946.1,50689.36,50839.45,399082816
2016-05-18,50836.07,51373.21,50300.63,50561.7,419848096
2016-05-19,50556.06,50556.06,49588.26,50132.53,402628000
2016-05-20,50132.65,50821.74,49722.75,49722.75,335523392
2016-05-23,49709.17,49709.17,48694.73,49330.42,351844416
2016-05-24,49330.42,50002.07,49152.88,49345.19,323587584
2016-05-25,49346.5,50356.95,49346.5,49482.86,358002400
2016-05-27,49481.32,49805.14,48868.56,49051.49,279569088
2016-05-30,49051.17,49203.06,48799.22,48964.34,120540000
2016-05-31,48963.18,49269.22,48291.51,48471.71,580278272
2016-06-01,48468.19,49056.89,48199.87,49012.65,339180992
2016-06-02,49007.81,49905.57,48780.54,49887.24,363479616
2016-06-03,49888.31,50634.36,49888.31,50619.5,343237312
2016-06-06,50627.24,50923.54,50097.27,50431.8,311187296
2016-06-07,50431.68,50641.12,50004.67,50487.86,305034496
2016-06-08,50490.11,51811.58,50490.11,51629.29,433653888
2016-06-09,51632.8,51632.8,50831.67,51118.46,331255904
2016-06-10,51117.44,51117.44,49420.98,49422.16,306941600
2016-06-13,49418.63,49763.54,48803.56,49660.79,271190784
2016-06-14,49662.11,49894.4,48216.36,48648.29,400524704
2016-06-15,48649.41,49414.95,48323.67,48914.74,516466688
2016-06-16,48900.91,49411.62,48066.67,49411.62,400743904
2016-06-17,49409.25,50190.52,49404.79,49533.84,438025216
2016-06-20,49539.4,50781.55,49539.4,50329.36,359479712
2016-06-21,50326.04,50870.42,49677.76,50837.8,345275584
2016-06-22,50834.72,51238.57,50060.39,50156.3,374530400
2016-06-23,50160.76,51672.63,50160.76,51559.82,326473504
2016-06-24,51561.05,51561.05,49544.32,50105.26,426703616
2016-06-27,50105.81,50161.61,48954.41,49245.53,332831104
2016-06-28,49252.12,50301.43,49252.12,50006.56,351173696
2016-06-29,50009.45,51229.09,50009.45,51001.91,409290112
2016-06-30,51001.38,51619.06,50585.06,51526.93,451320000
2016-07-01,51540.21,52346.07,51411.23,52233.04,424335296
2016-07-04,52241.12,52917.78,52241.12,52568.66,208181296
2016-07-05,52565.2,52565.2,51510.43,51842.27,321789888
2016-07-06,51842.15,51908.75,50824.99,51901.81,337840192
2016-07-07,51901.8,52718.79,51888.2,52014.66,382703008
2016-07-08,52019.55,53166.48,52019.55,53140.74,308809984
2016-07-11,53143.48,54020.65,53143.48,53960.11,330545504
2016-07-12,53960.58,54746.3,53960.58,54256.41,399873088
2016-07-13,54256.4,54646.91,53732.82,54598.29,416201600
2016-07-14,54600.82,55633.54,54600.82,55480.87,454478592
2016-07-15,55481.75,55648.7,55233.2,55578.24,379845408
2016-07-18,55573.29,56508.98,55355.07,56484.21,410770496
2016-07-19,56487.3,56698.06,56246.15,56698.06,391128608
2016-07-20,56698.77,56927.16,56220.73,56578.05,398536704
2016-07-21,56578.05,56906.27,56232.51,56641.49,360216608
2016-07-22,56641.49,57170.56,56518.04,57002.08,300861792
2016-07-25,57006.39,57205.25,56397.88,56872.73,323475008
2016-07-26,56876.23,57309.5,56707.84,56782.75,346469600
2016-07-27,56788.47,57380.3,56788.47,56852.84,391896704
2016-07-28,56853.32,56853.32,55992.71,56667.12,392127712
2016-07-29,56663.94,57473.83,56339.59,57308.21,456318592
2016-08-01,57309.23,57729.31,56675.81,56755.76,421435200
2016-08-02,56755.92,56973.57,55695.52,56162.38,397700192
2016-08-03,56157.39,57101.09,55788,57076.91,418407296
2016-08-04,57075.72,58030.38,57075.72,57593.89,432170304
2016-08-05,57609.42,57950.9,57289.55,57661.14,345827104
2016-08-08,57655.48,57917.06,57504.17,57635.43,325129600
2016-08-09,57637.48,58094.57,57615.15,57689.41,314417504
2016-08-10,57690.34,57952.87,56735.25,56919.78,361916192
2016-08-11,56925.04,58308.39,56922.83,58299.57,402646112
2016-08-12,58299.57,58753.04,57986.92,58298.41,392966304
2016-08-15,58316.23,59323.91,58316.23,59145.98,359513792
2016-08-16,59144.35,59187.33,58589.19,58855.43,399415808
2016-08-17,58846.93,59323.83,58081.45,59323.83,430913408
2016-08-18,59323.83,59417.88,58828.96,59166.02,372031008
2016-08-19,59158.28,59239.87,58599.48,59098.92,274399392
2016-08-22,59079.71,59098.94,57631.38,57781.24,323041312
2016-08-23,57781.24,58596.37,57781.24,58020.04,374841792
2016-08-24,58019.15,58332.13,57456.4,57717.88,332082112
2016-08-25,57717.88,58123.74,57638.64,57722.14,306618592
2016-08-26,57724.94,58655.21,57259.13,57716.25,372329984
2016-08-29,57717.18,58957.18,57641.51,58610.39,284501888
2016-08-30,58610.39,58881.63,58292.87,58575.42,281379296
2016-08-31,58579.97,58910.43,57506.4,57901.11,420374400
2016-09-01,57901.45,58416.8,57637.8,58236.27,380160000
2016-09-02,58240.53,59654.66,58240.53,59616.4,388799392
2016-09-05,59616.39,59985.52,59402.23,59566.34,181619392
2016-09-06,59565.62,60129.44,59182.14,60129.44,324787296
2016-09-08,60129.3,60310.5,59742.86,60231.66,396275200
2016-09-09,60220.18,60220.18,57961.41,57999.73,411639488
2016-09-12,57998.16,58595.09,57511.17,58586.11,363840800
2016-09-13,58579.91,58579.91,56459.11,56820.77,451320384
2016-09-14,56812.4,57341.97,56694.45,57059.46,343205888
2016-09-15,57068.26,58127.11,57068.26,57909.49,290003392
2016-09-16,57909.49,57909.49,56794.11,57079.76,382545504
2016-09-19,57082.82,58024.88,57082.82,57350.38,277428416
2016-09-20,57355.59,57902.29,57355.59,57736.46,309382592
2016-09-21,57736.46,58574.6,57326.03,58393.92,400985984
2016-09-22,58407.63,59462.44,58407.63,58994.17,346940416
2016-09-23,58992.21,59130.83,58408.8,58697,289679616
2016-09-26,58697.04,58697.04,57904.19,58053.53,217398000
2016-09-27,58066.44,58490.38,57410.72,58382.49,304467392
2016-09-28,58382.75,59415.41,58353.48,59355.77,333336704
2016-09-29,59346,59621.19,58291.79,58350.57,329930816
2016-09-30,58349.99,58900.43,58271.36,58367.05,294664608
2016-10-03,58370.15,59548.54,58366.55,59461.23,284828192
2016-10-04,59461.22,59579.77,58891.86,59339.23,401501184
2016-10-05,59340.04,60477.3,59340.04,60254.34,348341888
2016-10-06,60254.34,60723.99,60070.31,60644.24,361574208
2016-10-07,60645.41,61274.57,60478.95,61108.98,437491584
2016-10-10,61130.23,61756.33,61130.23,61668.33,302767200
2016-10-11,61668.33,61668.33,60884.77,61021.85,367842400
2016-10-13,61020.38,61328.59,60243.14,61118.58,510585792
2016-10-14,61120.45,62038.64,61120.45,61767.22,380537888
2016-10-17,61767.58,62696.11,61718.83,62696.11,344401888
2016-10-18,62701.39,63937.44,62701.39,63782.21,439026592
2016-10-19,63783.66,64089,63308.54,63505.61,372575392
2016-10-20,63494.68,63927.2,62728.75,63837.85,352726304
2016-10-21,63838.09,64371.8,63378.73,64108.08,377617696
2016-10-24,64140.73,64691.43,63913.56,64059.89,377717888
2016-10-25,64058.56,64266.34,63247.64,63866.2,403930592
2016-10-26,63859.97,63924.26,63083.64,63825.69,443222912
2016-10-27,63827.32,64608.57,63827.32,64249.5,369847904
2016-10-28,64250.59,64728.28,63777.97,64307.63,390570112
2016-10-31,64311.51,65054.43,64311.51,64924.52,393490304
2016-11-01,64921.91,65291.06,63018.57,63326.42,464480000
2016-11-03,63324.67,63523.7,61750.17,61750.17,425145504
2016-11-04,61749.23,62698.63,61491.4,61598.39,409537312
2016-11-07,61600.74,64193.01,61600.74,64051.65,342879392
2016-11-08,64051.65,64767.02,63381.34,64157.68,336609312
2016-11-09,64157.45,64358.32,61794.36,63258.27,580367616
2016-11-10,63260.76,63903.16,60553.18,61200.96,785950016
2016-11-11,61198.71,61626.39,58920.95,59183.51,780699200
2016-11-14,59183.14,59961.38,58322.32,59657.46,557580224
2016-11-16,59658.5,60915.21,59363.83,60759.32,472454784
2016-11-17,60762.94,61492.74,59745.66,59770.47,364051392
2016-11-18,59770.34,60193.29,59327.34,59961.76,356949408
2016-11-21,59962.7,61070.27,59962.7,61070.27,362882496
2016-11-22,61072.1,62549.61,61072.1,61954.47,411036416
2016-11-23,61955.55,62046.15,61233.53,61985.91,359764608
2016-11-24,61998.99,62104.92,61392.18,61395.53,164705504
2016-11-25,61393.86,61559.08,60572.79,61559.08,273580608
2016-11-28,61558.55,62934.36,61240.48,62855.5,283705088
2016-11-29,62858.77,62858.77,60979.55,60986.52,352982688
2016-11-30,60994.05,62589.83,60994.05,61906.36,472919008
2016-12-01,61906.35,61910.6,59058.08,59506.54,551823296
2016-12-02,59498.85,60378.91,58092.29,60316.13,447862912
2016-12-05,60322.39,60720.08,59635,59831.73,294969504
2016-12-06,59828.46,61234.93,59395.91,61088.25,371795712
2016-12-07,61110.81,61917.93,61062.22,61414.4,396054304
2016-12-08,61429.96,61935.7,60499.4,60676.57,302736384
2016-12-09,60688.41,61129.09,60315.83,60500.62,344291008
2016-12-12,60516.6,60516.6,59034.94,59178.62,323021184
2016-12-13,59177.53,59946.44,58757.52,59280.57,370006304
2016-12-14,59280.13,59337.76,58212.12,58212.12,397632096
2016-12-15,58213.75,58635.21,57574.74,58396.16,367975904
2016-12-16,58397.63,59311.74,58365.46,58389.04,379778592
2016-12-19,58390.13,58599.88,57109.27,57111,350147808
2016-12-20,57115.86,57918.26,57038.49,57582.89,275610816
2016-12-21,57583.3,58049.05,57221.5,57646.52,253795600
2016-12-22,57645.94,57645.94,56828.55,57255.22,289665984
2016-12-23,57255.22,58142.76,57255.22,57937.11,222206304
2016-12-26,57940.76,58781.46,57940.76,58620.26,70110304
2016-12-27,58627.19,59067.69,58402.39,58696.69,167485104
2016-12-28,58688.04,59911.12,58688.04,59781.63,202108400
2016-12-29,59781.92,60248.07,59277.64,60227.29,218510096
2017-01-02,60227.28,60227.28,59370.91,59588.7,83372400
2017-01-03,59631.15,61814.6,59631.15,61813.83,343122304
2017-01-04,61810.86,61940.47,61302.28,61589.06,292871904
2017-01-05,61594.13,62408.6,61594.13,62070.98,341551808
2017-01-06,62071.5,62071.5,61395.57,61665.37,244815008
2017-01-09,61680.07,62111.59,61307.46,61700.29,255748608
2017-01-10,61710.16,62445.9,61710.16,62131.8,270447008
2017-01-11,62133.61,62674.45,61664.6,62446.26,323686400
2017-01-12,62448.02,64342.39,62448.02,63953.93,467526304
2017-01-13,63939.59,64091.98,63365.78,63651.52,282010688
2017-01-16,63651.52,64013.78,63555.67,63831.28,181818000
2017-01-17,63827.32,64658,63456.01,64354.34,302450304
2017-01-18,64359.61,64680.35,64062.55,64149.57,310204096
2017-01-19,64145.28,64455.74,63573.8,63950.86,295557600
2017-01-20,63950.86,64693.54,63950.86,64521.18,352239200
2017-01-23,64518.51,65815.88,64500.43,65748.63,304851392
2017-01-24,65751.89,66172.86,65615.25,65840.09,396955584
2017-01-26,65841.69,66593.56,65841.69,66190.63,360218816
2017-01-27,66195.21,66242.07,65875.96,66033.98,266329600
2017-01-30,66025.25,66025.5,64164.59,64301.73,233433504
2017-01-31,64309.77,64900.61,64283.59,64670.78,282238112
2017-02-01,64686.87,65593.52,64686.87,64836.13,331368608
2017-02-02,64835.04,65132.35,64162.64,64578.21,305070304
2017-02-03,64579.25,65387.02,64264.2,64953.93,359044192
2017-02-06,64957.48,65326.58,63932.71,63992.93,263028800
2017-02-07,64022.34,64815.27,63937.92,64198.9,286199392
2017-02-08,64199.86,64835.4,63739.96,64835.4,323562208
2017-02-09,64850.11,65302.16,64586.73,64964.89,273884800
2017-02-10,64964.89,66291.72,64935.42,66124.52,354538208
2017-02-13,66124.52,67093.64,66124.52,66967.64,320491008
2017-02-14,66971.34,67110.44,66251.14,66712.88,347516896
2017-02-15,66712.28,68015.57,66712.28,67975.58,424699584
2017-02-16,67978.77,68455.85,67661.42,67814.24,366061696
2017-02-17,67814.24,67819.34,67157.67,67748.42,287347584
2017-02-20,67756.15,68673.91,67756.15,68532.86,223852192
2017-02-21,68536.46,69111.74,68536.46,69052.02,314550208
2017-02-22,69052.09,69052.09,68282.06,68589.55,347895104
2017-02-23,68590.5,69487.58,67279.36,67461.39,410075712
2017-02-24,67458.48,67458.48,66452.07,66662.1,315453408
2017-03-01,66661.27,67397.88,66661.27,66988.88,245205904
2017-03-02,67000.38,67035.31,65593.85,65854.93,319100800
2017-03-03,65860.37,66800.74,65860.37,66785.53,273653696
2017-03-06,66786.01,66891.76,66118.7,66341.37,344065088
2017-03-07,66343,66641.04,65667.94,65742.33,297553408
2017-03-08,65747.7,65809.51,64496.42,64718.02,384246688
2017-03-09,64718.02,65067.91,64202.84,64585.23,362194912
2017-03-10,64585.9,65724.81,64471.98,64675.46,353907296
2017-03-13,64674.12,65651.25,64674.12,65534.3,222970496
2017-03-14,65511.27,65549.41,64699.46,64699.46,291213696
2017-03-15,64701.86,66317.67,64537.21,66234.88,385775296
2017-03-16,66232.19,66554.15,65530.52,65782.85,294889600
2017-03-17,65783.48,66205.1,64151.75,64209.94,537362624
2017-03-20,64209.93,65135.89,63672.13,64884.27,372572512
2017-03-21,64883.93,64964.54,62794.75,62980.37,381463008
2017-03-22,62980.03,63747.06,62496.17,63521.34,418889984
2017-03-23,63521.34,63942.05,62840.03,63530.79,355402400
2017-03-24,63553.78,63997.33,63468.6,63853.77,265072096
2017-03-27,63829.32,64356.32,63030.09,64308.39,275551712
2017-03-28,64308.08,64847.15,64041.7,64640.45,346302496
2017-03-29,64635.56,65551.37,64476.05,65528.29,359606912
2017-03-30,65541.26,65775.41,65070.18,65265.98,240788992
2017-03-31,65266.22,65596.61,64859.03,64984.07,269499904
2017-04-03,64989.21,65384.21,64774.18,65211.48,294692192
2017-04-04,65211.7,65775.01,64989.53,65768.91,214975104
2017-04-05,65769.95,66211.17,64492.59,64774.77,307438912
2017-04-06,64774.77,64921.2,63762.13,64222.72,296389408
2017-04-07,64201.84,65197.3,64016.16,64593.11,294271008
2017-04-10,64593.11,64927.58,64115.05,64649.82,307627712
2017-04-11,64650.29,64871.81,63351.37,64359.79,327674400
2017-04-12,64362.46,64455.66,63814.16,63891.68,438504096
2017-04-13,63891.14,63991.8,62826.28,62826.28,331230592
2017-04-17,62827.58,64423.68,62827.58,64334.93,324947808
2017-04-18,64335.74,64590.7,63716.75,64158.84,324196192
2017-04-19,64164.93,64572.29,63218.8,63406.97,316439008
2017-04-20,63406.13,64163.4,63388.19,63760.62,298935296
2017-04-24,63761.21,64753.68,63761.21,64389.02,329279488
2017-04-25,64383.5,65148.35,63875.22,65148.35,313108288
2017-04-26,65143.68,65436.3,64679.05,64861.92,332122400
2017-04-27,64871.78,65326.5,64292.09,64676.55,320842816
2017-04-28,64679.27,65403.25,64591.58,65403.25,306568608
2017-05-02,65404.05,66851.34,65404.05,66721.75,362032800
2017-05-03,66720.39,66757.95,65898.48,66093.78,355301888
2017-05-04,66069.2,66098.82,64720.93,64862.61,389676800
2017-05-05,64868.68,65768.15,64863.26,65709.73,284541408
2017-05-08,65705.29,66014.81,65295.2,65526.04,234356704
2017-05-09,65533.47,66535.63,65533.47,66277.67,276202592
2017-05-10,66283.75,67528.41,66283.75,67349.73,327230688
2017-05-11,67355.06,67709.45,67191.39,67537.62,296136384
2017-05-12,67536.28,68428.74,67536.28,68221.94,394083200
2017-05-15,68226.66,68592.96,68081.18,68474.19,339209408
2017-05-16,68473.34,68791.87,68124.24,68684.5,378594208
2017-05-17,68674.01,68674.01,67163.37,67540.25,341981312
2017-05-18,67535.78,67535.78,60314.7,61597.05,1138841472
2017-05-19,61596.81,63488.18,61596.81,62639.31,631009408
2017-05-22,62638.49,62638.49,60924.77,61673.49,599574272
2017-05-23,61670.21,62774.63,61670.21,62662.48,490050816
2017-05-24,62672.62,64015.79,62672.62,63257.36,431046912
2017-05-25,63256.47,63991.4,62761.8,63226.79,412465984
2017-05-26,63227.51,64170.25,63227.51,64085.41,396848288
2017-05-29,64054.84,64054.84,63530.67,63760.94,169792992
2017-05-30,63764.94,64107.22,63720.09,63962.27,230427696
2017-05-31,63960.81,63984.42,62672.65,62711.47,467542688
2017-06-01,62711.47,63293.49,62165.21,62288.52,347437312
2017-06-02,62289.2,62773.25,62160.72,62510.7,296336992
2017-06-05,62503,62800.45,62009.52,62450.45,249655008
2017-06-06,62449.93,63301.98,62426.2,62954.69,308569408
2017-06-07,62954.86,63636.64,62911.55,63170.73,298182304
2017-06-08,63170.97,63170.97,62376.3,62755.57,278581600
2017-06-09,62755.23,63065.79,62095.46,62210.56,319578912
2017-06-12,62218.56,62286.33,61278.79,61700.23,312023392
2017-06-13,61708.43,62011.87,61510.01,61828.99,254545792
2017-06-14,61830.77,62475.1,61507.58,61922.93,446241088
2017-06-16,61911.45,61921.24,61269.39,61626.41,524536800
2017-06-19,61619.86,62272.28,61619.86,62014.03,283764800
2017-06-20,62010.56,62010.56,60766.16,60766.16,407861312
2017-06-21,60783.05,61187.64,60543.61,60761.74,337594304
2017-06-22,60762.42,61353.61,60758.22,61272.21,316178688
2017-06-23,61272.21,61399.79,60991.55,61087.14,292444512
2017-06-26,61087.85,62250.97,61087.85,62188.09,267962400
2017-06-27,62188.32,62424.16,61580.43,61675.46,337704512
2017-06-28,61684.26,62057.28,61433.33,62017.97,280320096
2017-06-29,62009.85,62498.52,61689.36,62238.95,300566592
2017-06-30,62237.83,63037.57,62237.83,62899.97,277131712
2017-07-03,62900.91,63337.53,62900.91,63279.58,215080496
2017-07-04,63268.07,63345.59,63075.83,63231.59,97841400
2017-07-05,63215.17,63484.59,62708.27,63154.17,326785696
2017-07-06,63156.03,63188.31,62353.93,62470.33,313268192
2017-07-07,62474.44,62925.92,62035.1,62322.4,298365888
2017-07-10,62322.4,63135.4,62322.4,63025.47,229279008
2017-07-11,63026.82,63891.3,62907.74,63832.15,264614000
2017-07-12,63840.28,64937.87,63826.98,64835.55,424355200
2017-07-13,64854.26,65302.33,64854.26,65178.35,321821504
2017-07-14,65178.35,65624.38,65178.35,65436.18,279546496
2017-07-17,65431.27,65478.17,65119.24,65212.31,232501200
2017-07-18,65208.25,65337.67,64942.98,65337.67,228202496
2017-07-19,65337,65603.89,64873.93,65179.92,270378112
2017-07-20,65178.17,65505.38,64897.81,64938.02,232256992
2017-07-21,64935.99,65149.71,64599.2,64684.18,219119904
2017-07-24,64694.87,65104.43,64677.59,65099.55,196794400
2017-07-25,65101.25,65748.73,65101.25,65667.63,282210304
2017-07-26,65668.07,65873.02,64991.58,65010.57,303334208
2017-07-27,65012.89,65677.56,65012.89,65277.38,256065792
2017-07-28,65252.61,65497.13,64952.66,65497.13,284604608
2017-07-31,65502.54,66047.99,65502.54,65920.36,265225104
2017-08-01,65925.09,66605.78,65925.09,66516.23,284804416
2017-08-02,66503.91,67276.66,66304.82,67135.99,382853792
2017-08-03,67135.99,67256.01,66704.62,66777.13,280659296
2017-08-04,66783.22,67104.38,66525.23,66897.98,244416192
2017-08-07,66897.98,68043.37,66887.19,67939.66,308947584
2017-08-08,67936.37,68500.05,67671.26,67898.94,323124096
2017-08-09,67894.48,67894.48,67290.48,67671.06,256488304
2017-08-10,67671.06,67671.06,66649.55,66992.09,290800096
2017-08-11,66991.95,67623.37,66677.63,67358.59,297935200
2017-08-14,67363.7,68641.98,67226.3,68284.66,280168384
2017-08-15,68295.77,68846.07,68292.7,68355.13,283833088
2017-08-16,68356.34,68950.34,68304.34,68594.3,386953312
2017-08-17,68595.65,68595.65,67866.2,67976.8,274406304
2017-08-18,67989.96,68807.52,67979.25,68714.66,357204896
2017-08-21,68713.25,69068.3,68514.33,68634.65,272493312
2017-08-22,68644.89,70277.66,68644.89,70011.25,402842208
2017-08-23,70010.71,70586.92,69947.38,70477.63,345197792
2017-08-24,70482.38,71237.66,70482.38,71132.8,319290496
2017-08-25,71137.68,71505.69,70801.43,71073.65,248558096
2017-08-28,71073.65,71389.88,70908.64,71016.59,226432304
2017-08-29,71005.06,71329.85,70517.41,71329.85,234509408
2017-08-30,71327.97,71453.63,70755.36,70886.26,274563712
2017-08-31,70887.11,71233.98,70516.47,70835.05,437640192
2017-09-01,70848.16,72216.84,70846.02,71923.11,400084992
2017-09-04,71921.47,72141.04,71670.89,72128.83,206985904
2017-09-05,72134.02,73179.52,71827.21,72150.88,436180096
2017-09-06,72156.81,73607.91,72156.81,73412.41,437371808
2017-09-08,73413.41,73646.1,72925.44,73078.85,321044000
2017-09-11,73095.62,74635.55,73095.62,74319.22,338461088
2017-09-12,74322.04,75332.23,74294.08,74538.55,370278912
2017-09-13,74542.8,75146.3,74196.43,74787.57,331194816
2017-09-14,74786.55,74949.07,74396.69,74656.68,330532000
2017-09-15,74656.4,75820.26,74647.74,75756.52,497419392
2017-09-18,75758.49,76403.58,75621.37,75990.41,354367808
2017-09-19,75990.4,76071.4,75299.63,75974.18,311972608
2017-09-20,75973.63,76419.58,75074.21,76004.15,401123712
2017-09-21,76013.77,76251.05,75282.24,75604.34,332838688
2017-09-22,75617.61,75734.16,75028.83,75389.75,288830592
2017-09-25,75381.17,75469.55,74303.16,74443.48,348088000
2017-09-26,74443.48,74971.31,74318.72,74318.72,367569312
2017-09-27,74357.93,74743.67,73125.48,73796.71,390580096
2017-09-28,73807.84,74010.52,73276.61,73567.25,317812704
2017-09-29,73571.31,74517.6,73571.31,74293.51,322328384
2017-10-02,74294.53,74506.2,73845.22,74359.83,258966896
2017-10-03,74363.21,76762.91,74363.21,76762.91,393489888
2017-10-04,76762.91,77003.69,76422.46,76591.44,321601088
2017-10-05,76592.13,78024.09,76592.13,76617.53,424009216
2017-10-06,76617.53,76617.53,75602.63,76054.72,308684000
2017-10-09,76054.71,76067.32,75180.91,75726.8,240750096
2017-10-10,75745.07,76995.59,75745.07,76897.21,359709792
2017-10-11,76910.03,76984.88,76322.58,76659.8,389852192
2017-10-13,76659.38,77318.63,76659.38,76989.79,329913088
2017-10-16,76984.59,77382.08,76565.2,76891.84,317052096
2017-10-17,76891.84,76891.84,76046.38,76201.25,285680512
2017-10-18,76211.1,76729.54,76012.45,76591.09,325443808
2017-10-19,76590.92,76590.92,75365.53,76283.16,258573504
2017-10-20,76291.38,76971.02,76291.38,76390.52,272710112
2017-10-23,76397.93,76497.87,75315.02,75413.13,271319008
2017-10-24,75425.98,76419.52,75425.98,76350.2,314633312
2017-10-25,76350.2,76882.57,75404.32,76671.13,305252096
2017-10-26,76671.13,77060.71,75813.16,75896.35,299082912
2017-10-27,75898.23,76616.98,75600.64,75975.71,354064512
2017-10-30,75972.7,75972.7,74305.16,74800.34,392945792
2017-10-31,74798.19,75141.8,74144.96,74308.49,365540288
2017-11-01,74310.26,75199.27,73822.81,73823.74,378261184
2017-11-03,73833.88,74254.03,73093.65,73915.42,452255008
2017-11-06,73911.36,74444.87,73829.83,74310.79,339938688
2017-11-07,74305.9,74305.9,72386.12,72414.88,504014112
2017-11-08,72467.63,74480.52,72467.63,74363.13,351411200
2017-11-09,74363.02,74363.02,72795.37,72930.69,340599712
2017-11-10,72932.44,73018.6,71919.66,72165.64,323715104
2017-11-13,72166.52,72735.4,71775.76,72475.17,289358688
2017-11-14,72442.33,72837.8,70824.91,70826.59,448716416
2017-11-16,70827.38,72895.77,70827.38,72511.79,344422112
2017-11-17,72512.13,73632.2,72389.59,73437.28,283465504
2017-11-21,73438.97,75073.29,73438.97,74594.62,364908288
2017-11-22,74611.04,75019.16,74241.63,74518.79,351614688
2017-11-23,74518.79,74577.82,73851.41,74486.58,160488496
2017-11-24,74503.01,74542.32,74093.2,74157.38,258791808
2017-11-27,74157.15,74157.15,73158.98,74058.91,289774016
2017-11-28,74059.95,74988.55,74056.4,74139.72,312877504
2017-11-29,74145.67,74514.86,72700.45,72700.45,376001792
2017-11-30,72700.45,72700.45,71215.19,71970.99,552687680
2017-12-01,71955.27,72472.18,71487.73,72264.45,310097888
2017-12-04,72266.11,73748.68,72266.11,73090.17,313776512
2017-12-05,73090.17,74166.01,72318.6,74113.35,300913792
2017-12-06,72534.52,73418.14,71906.41,73268.35,319520512
2017-12-07,73267.88,73267.88,71356.4,72487.45,336167616
2017-12-08,72489.15,73425.31,72489.15,72731.84,318103104
2017-12-11,72774.97,73360.94,72497.52,72800.04,252595808
2017-12-12,72799.71,73813.53,71798.49,73813.53,304745984
2017-12-13,73827.21,74621.78,72568.73,72914.34,463368192
2017-12-14,72912.72,72912.72,71968.98,72428.93,359980096
2017-12-15,72428.32,73068.8,72277.15,72607.7,480355808
2017-12-18,72621.39,73518.58,72621.39,73115.45,330200896
2017-12-19,73121.62,73139.27,72346.58,72680.37,242426592
2017-12-20,72679.76,73491.52,72679.76,73367.03,228824608
2017-12-21,73367.03,75133.43,73265.41,75133.43,315092800
2017-12-22,75128.09,75227.01,74622.58,75186.53,196591104
2017-12-26,75186.53,75837.23,74923.89,75707.73,162859008
2017-12-27,75707.73,76292.7,75707.73,76072.54,184755104
2017-12-28,76077.05,76436.88,76077.05,76402.08,214735200
2018-01-02,76402.6,77909.02,76402.6,77891.04,305251104
2018-01-03,77889.41,78413.89,77601.52,77995.16,323958208
2018-01-04,77997.69,79134.83,77997.69,78647.42,359460416
2018-01-05,78644.27,79071.47,78218.11,79071.47,283210304
2018-01-08,79070.27,79395.45,78631.25,79378.53,262966096
2018-01-09,79379.21,79414.91,78699.25,78863.54,356562592
2018-01-10,78863.57,78863.57,78163.85,78200.57,284528288
2018-01-11,78200.74,79365.44,78200.74,79365.44,351481216
2018-01-12,79365.44,79440.47,78861.38,79349.12,369013088
2018-01-15,79349.12,79846.66,79349.12,79752.38,199948992
2018-01-16,79750.74,80246.33,79667.72,79831.77,307060512
2018-01-17,79831.63,81189.48,79827.85,81189.16,344452608
2018-01-18,81185.02,81367.38,80498.49,80962.65,353423904
2018-01-19,80964.73,81429.06,80853.76,81219.5,321976000
2018-01-22,81219.5,81675.42,80922.85,81675.42,277632192
2018-01-23,81676.09,81676.09,80523.84,80678.34,382600704
2018-01-24,80678.81,83680,80678.81,83680,567389824
2018-01-26,83680.24,85530.84,83680.24,85530.84,557785408
2018-01-29,85530.84,85530.84,84340.7,84698.02,400827392
2018-01-30,84697.27,84697.27,83803.6,84482.46,367627200
2018-01-31,84485.48,86212.82,84484.39,84912.7,436441984
2018-02-01,84912.88,86027.98,84832.74,85495.24,421174784
2018-02-02,85495.08,85495.08,83831.2,84041.34,348125312
2018-02-05,84039.78,84310.79,81861.09,81861.09,335421696
2018-02-06,81857.26,84161.84,80804.3,83894.04,577228224
2018-02-07,83893.81,84409.73,82548.24,82766.73,400607712
2018-02-08,82773.48,83500.94,81109.01,81532.53,413543904
2018-02-09,81531.51,81897,79690.09,80898.7,441590304
2018-02-14,80901.47,83781.67,80901.47,83542.84,403169696
2018-02-15,83550.96,84686.09,83550.96,84290.56,359722688
2018-02-16,84290.91,84575.33,83823.95,84524.58,358328512
2018-02-19,84524.58,84955.59,84524.58,84792.71,215349200
2018-02-20,84791.97,86290.32,84260.62,85803.95,420422016
2018-02-21,85803.95,87358.33,85803.95,86051.82,496437408
2018-02-22,86050.46,87159.04,86050.46,86686.45,364504992
2018-02-23,86690.01,87344.76,86137.52,87293.24,430775712
2018-02-26,87295.86,88317.83,87241.91,87652.64,417208704
2018-02-27,87648.98,87839.35,86612.93,86935.44,364381408
2018-02-28,86939.29,87109.23,85199.13,85353.59,613095168
2018-03-01,85337.16,86260.48,84639.55,85377.79,447556416
2018-03-02,85377.82,85761.34,83896.94,85761.34,400440512
2018-03-05,85761.19,86164.8,85053.33,86022.83,353113504
2018-03-06,86023.05,86930.55,85653.02,85653.02,372020096
2018-03-07,85652.91,85652.91,84396.91,85483.55,356374304
2018-03-08,85509.88,85829.53,84491.49,84984.61,380903200
2018-03-09,84987.16,86388.75,84749.29,86371.41,358989696
2018-03-12,86386.23,87045.75,86386.23,86900.43,268340896
2018-03-13,86902.49,87333.24,86118.93,86383.84,282043392
2018-03-14,86383.16,86969.99,85690.88,86050.96,264019600
2018-03-15,86050.73,86050.73,84719.69,84928.2,395892288
2018-03-16,84928.2,85494.68,84525.46,84886.48,561461120
2018-03-19,84886.15,84886.15,83677.64,83913.06,343361696
2018-03-20,83918.78,84411.65,83682.05,84163.8,276485408
2018-03-21,84165.84,85145.34,84080.02,84976.59,336182496
2018-03-22,84984.13,85499.17,84196.6,84767.88,334196992
2018-03-23,84766.09,85449.54,84041.53,84377.2,327519008
2018-03-26,84377.3,85552.73,84356.76,85087.86,247879296
2018-03-27,85102.68,85295.81,83542.05,83808.05,303952096
2018-03-28,83805.7,83889,82889.44,83874.13,300134592
2018-03-29,83874.13,85708.01,83874.13,85365.56,324774400
2018-04-02,85364.83,85675.48,84165.56,84666.44,267886896
2018-04-03,84668.89,85411.27,84209.58,84623.46,265878496
2018-04-04,84610.3,84610.3,82826.04,84359.69,303950304
2018-04-05,84373.95,86147.76,84373.95,85209.66,438942592
2018-04-06,85209.66,85209.66,83832.66,84820.42,316395712
2018-04-09,84832.45,85110.06,83154.65,83307.23,327300416
2018-04-10,83312.02,84537.82,83312.02,84510.36,362750112
2018-04-11,84493.89,85416.54,84340.41,85245.59,347474592
2018-04-12,85245.59,85576.9,85025.38,85443.53,292466688
2018-04-13,85441.03,85441.03,84143.7,84334.41,361259488
2018-04-16,84328.2,84591.48,82761.97,82861.58,300353216
2018-04-17,82862.26,84191.2,82809.55,84086.13,270988512
2018-04-18,84090.28,86149.14,84090.28,85776.46,432670496
2018-04-19,85774.78,86059.44,85197.28,85824.26,363142592
2018-04-20,85823.13,85823.13,85024.84,85550.09,308264800
2018-04-23,85520.41,85745.94,84710.73,85602.5,250097408
2018-04-24,85603.18,86577.73,85105.84,85469.08,293302208
2018-04-25,85465.88,85465.88,84348.7,85044.39,331787296
2018-04-26,85051.34,86383.2,85051.34,86383.2,323495200
2018-04-27,86383.2,87178.66,86262.43,86444.66,313646016
2018-04-30,86442.7,86739.48,85978.54,86115.5,224846304
2018-05-02,86110.76,86110.76,84382.58,84547.09,383556000
2018-05-03,84546.83,84562.38,83178.35,83288.14,410081504
2018-05-04,83286.38,83670.63,82745.64,83118.03,358034496
2018-05-07,83122.31,83642.91,82601.52,82714.42,300276896
2018-05-08,82714.98,83408.91,82201.28,82956.05,413138592
2018-05-09,82977.48,84447.3,82855.19,84265.49,484060096
2018-05-10,84283.91,86200.92,84283.91,85861.2,475367488
2018-05-11,85861.42,86406.22,85183.37,85220.23,451517504
2018-05-14,85221.9,86105.05,84687.67,85232.19,420732096
2018-05-15,85224.78,85231.47,83829.79,85130.42,454130304
2018-05-16,85121.64,86678.21,85043.6,86536.97,382155712
2018-05-17,86536.52,86536.52,83377.38,83621.95,567901696
2018-05-18,83613.64,83613.64,81390.93,83081.88,590742912
2018-05-21,83095.39,83882.88,81575.52,81815.31,437340704
2018-05-22,81817.42,83395.91,81612.62,82738.88,493351200
2018-05-23,82741.54,82741.54,80867.29,80867.29,399544896
2018-05-24,80859.8,80859.8,79026.52,80122.31,637369600
2018-05-25,80123.45,80628.85,78622.41,78897.66,479386400
2018-05-28,78886.48,78886.48,75336.89,75355.84,430536192
2018-05-29,75361.05,77213.66,75361.05,76071.98,615695680
2018-05-30,76057.54,77096.63,75514.6,76753.62,767231232
2018-06-01,76779.38,78168.54,75524.43,77239.75,623121088
2018-06-04,77243.91,78637.44,77243.91,78596.06,414750784
2018-06-05,78595.23,78892.02,76412.02,76641.73,463902016
2018-06-06,76641.03,76966.88,75517.53,76117.23,502235200
2018-06-07,76117.23,76117.23,71161.52,73851.47,816425472
2018-06-08,73847.88,74031.36,71679.48,72942.07,613652800
2018-06-11,72942.52,73715.74,71843.01,72307.77,367447200
2018-06-12,72308.34,73321.55,72123.77,72754.13,400987584
2018-06-13,72756.84,72977.13,71035.03,72122.13,449499488
2018-06-14,72151.33,72707.61,71343.71,71421.2,441396416
2018-06-15,71420.52,71420.52,69582.51,70757.73,665650304
2018-06-18,70757.06,70757.06,69359.55,69814.73,358266816
2018-06-19,69811.36,72010.18,69068.77,71394.34,534848384
2018-06-20,71396.77,72617.28,71154.83,72123.41,455107808
2018-06-21,72117.36,72206.55,70018.66,70074.9,359879616
2018-06-22,70076.53,71057.55,69906.76,70640.65,314920608
2018-06-25,70641.99,71323.17,69779.24,70952.97,344977696
2018-06-26,70967.67,71621.51,70202.97,71404.59,361055296
2018-06-27,71405.26,72032.13,70133.96,70609,369985312
2018-06-28,70609,72092.31,70439.44,71766.52,361996512
2018-06-29,71779.05,73020.19,71779.05,72762.51,399937408
2018-07-02,72762.51,72839.74,71934.7,72839.74,283906912
2018-07-03,72847.84,74514.86,72847.84,73667.75,335438688
2018-07-04,73667.4,74904.36,73449.59,74743.11,220826400
2018-07-05,74751.02,75126.63,73755.83,74553.06,367301792
2018-07-06,74557.63,75064.75,74048,75010.39,272690112
2018-07-10,75015.1,75895.19,74431.23,74862.38,402167104
2018-07-11,74862.38,75024.51,74196.44,74398.55,388328896
2018-07-12,74403,75897.88,74403,75856.22,361702304
2018-07-13,75856.22,76682.13,75553.78,76594.35,341724416
2018-07-16,76587.38,76923.94,76129.25,76652.58,323157888
2018-07-17,76652.5,78522.19,76481.94,78130.3,400300608
2018-07-18,78123.54,78496.15,77163.55,77362.63,349928800
2018-07-19,77359.88,77486.88,75889.81,77486.84,389800512
2018-07-20,77499.69,79488.74,77499.69,78571.29,489201792
2018-07-23,78571.31,78639.38,77871.44,77996.12,252252000
2018-07-24,78005.14,79496.72,78005.14,79154.98,338465984
2018-07-25,79154,80436.63,79154,80218.04,358012416
2018-07-26,80242.42,80588.66,79081.32,79405.34,370774688
2018-07-27,79405.45,80250.92,79405.45,79866.1,310888384
2018-07-30,79865.74,80491.57,79699.03,80275.59,271277088
2018-07-31,80279.31,80279.31,79016.26,79220.43,345821696
2018-08-01,79212.99,79730.63,78768.87,79301.65,332690112
2018-08-02,79237.2,79896.29,78573.05,79636.69,309853504
2018-08-03,79655.71,81792.1,79655.71,81434.98,392016096
2018-08-06,81444.63,81764.88,80964.94,81050.76,259443904
2018-08-07,81092.69,81742.39,79923.07,80346.52,398055296
2018-08-08,80346.52,80911.99,78966.21,79151.7,395240800
2018-08-09,79170.78,79460.64,78156.47,78767.99,383244608
2018-08-10,78766.06,78766.06,76043.13,76514.35,483271008
2018-08-13,76513,77689,75931.13,77496.45,408061696
2018-08-14,77498.61,78741.69,77498.61,78602.11,382783904
2018-08-15,78613.52,78617.96,76828.55,77077.99,452205312
2018-08-16,77084.94,77703.75,76381.25,76818.72,338704512
2018-08-17,76816.88,76816.88,75632.81,76028.5,385797504
2018-08-20,76028.63,76497.06,75607.88,76327.89,368882400
2018-08-21,76326.81,76339.94,74914.81,75180.4,420308416
2018-08-22,75171.38,76904.5,74875.81,76902.3,372208000
2018-08-23,76898.13,77232.13,75465.88,75633.77,398630912
2018-08-24,75647.35,76628.66,75647.35,76262.23,325763808
2018-08-27,76264.27,78007.58,76264.27,77929.68,284064032
2018-08-28,77927.69,78038.06,77149.44,77473.18,305654784
2018-08-29,77471.84,78782.51,77399.08,78388.83,322424800
2018-08-30,78388.83,78388.83,76372.21,76404.09,365652800
2018-08-31,76385.69,77202.25,76025.94,76677.53,427382112
2018-09-03,76675.5,76675.5,75728.88,76192.73,171589792
2018-09-04,76192.18,76192.18,74605.49,74711.8,326012192
2018-09-05,74712.13,75369.5,74276.38,75092.27,291792704
2018-09-06,75098.3,76533.41,74986.42,76416.01,340051712
2018-09-10,76416.01,77293.01,76114.61,76436.35,320118784
2018-09-11,76437.15,76437.15,74274.51,74656.51,351472000
2018-09-12,74679.81,75679.5,74498.69,75124.81,382371904
2018-09-13,75126.02,75407.05,74500.94,74686.67,315676192
2018-09-14,74686.67,75704.76,74444.78,75429.09,333158400
2018-09-17,75428.42,76893.13,75227.25,76788.85,350264512
2018-09-18,76780.71,78454.44,76676.97,78313.96,429594816
2018-09-19,78268.35,79020.76,77623.92,78168.66,389771488
2018-09-20,78168.66,78943.89,77820.24,78116.01,323456192
2018-09-21,78116.32,80001.6,78116.32,79444.29,481111296
2018-09-24,79446.75,79446.75,77857.06,77984.18,290779808
2018-09-25,77979.59,78688.47,77005.45,78630.14,381481408
2018-09-26,78634.18,79460.89,78530.18,78656.16,385077504
2018-09-27,78675.69,80106.94,78675.69,80000.09,461341600
2018-09-28,80000.09,80000.09,78966.99,79342.42,418703616
2018-10-01,79350.44,79556.56,78090.75,78623.66,323129888
2018-10-02,78625.44,81778.19,78625.44,81612.28,615909696
2018-10-03,81624.31,85441.81,81623,83273.4,785422016
2018-10-04,83275,83430.38,81891.69,82952.81,508807712
2018-10-05,82972.13,83805,82029.94,82321.52,556159872
2018-10-08,82324.44,87333.13,82324.44,86083.91,1030820800
2018-10-09,86052.94,86573.5,85432.69,86087.55,666081984
2018-10-10,86084.5,86084.56,83679.13,83679.11,538062272
2018-10-11,83700.38,84748.56,82607.38,82921.08,534917408
2018-10-15,82922.5,84278.06,82922.5,83359.76,493082592
2018-10-16,83420,85717.56,83420,85717.56,496007808
2018-10-17,85713.94,86167.31,84944.06,85763.95,500886592
2018-10-18,85759.81,85759.81,83845.88,83847.12,421159616
2018-10-19,83845.38,84954.44,83666.69,84219.74,386951904
2018-10-22,84221.88,85772.5,84221.88,85596.69,399349200
2018-10-23,85595.38,85595.38,84032.44,85300.03,452376700
2018-10-24,85301.88,85786.19,83034.88,83063.56,482384600
2018-10-25,83124.31,84830.94,83124.31,84083.51,553025200
2018-10-26,84083.5,85719.88,83497.19,85719.87,667169500
2018-10-29,85728.5,88377.19,82782.94,83796.71,797307100
2018-10-30,83801.5,86989.63,83801.5,86885.71,675972300
2018-10-31,86888.69,88028.19,86213.13,87423.55,607201200
2018-11-01,87427.56,89017.38,87094,88419.05,606016766
2018-11-05,88418.38,89598.19,88347.25,89598.16,476369100
2018-11-06,89587.02,89587.02,88065.84,88668.92,449836600
2018-11-07,88676.31,89564.69,87540.88,87714.35,450647200
2018-11-08,87719.44,88569.69,85620.13,85620.13,546148600
2018-11-09,85620.13,86233.44,84030.38,85641.21,496329400
2018-11-12,85643.88,86227.44,85009.31,85524.7,364330000
2018-11-13,85531.13,85940.63,84071.38,84914.11,454712600
2018-11-14,84898.38,85973.06,84267,85973.06,576448800
2018-11-16,85974.88,88516.44,85974.88,88515.27,534453500
2018-11-19,88472.5,88483.63,87046.56,87900.83,375467400
2018-11-21,87896.13,87896.13,86254.21,87268.8,426869000
2018-11-22,87268.68,87656.37,87221.67,87477.44,231382900
2018-11-23,87479.44,87479.44,85762.81,86230.22,424210900
2018-11-26,86237.45,87147.38,84904.75,85546.51,477670000
2018-11-27,85547.5,88017.88,85376.81,87891.18,512499300
2018-11-28,87887.39,89448.64,87153.47,89250.82,545944000
2018-11-29,89249.06,89909.58,88475.27,89709.56,438905600
2018-11-30,89709.12,90245.54,89257.73,89504.03,694505400
2018-12-03,89511.16,91242.22,89429.19,89820.09,611922200
2018-12-04,89820.09,90452.48,88041.25,88624.45,503062600
2018-12-05,88644.19,89111.19,88448.94,89039.79,287631700
2018-12-06,88932.56,88932.56,87025.06,88846.48,450524900
2018-12-07,88849.13,89986,87907.38,88115.07,461756100
2018-12-10,88115.06,88384.25,85914.69,85914.71,421070600
2018-12-11,85918.06,87520.5,85583.06,86419.57,452590300
2018-12-12,86419.94,87945.63,86419.94,86977.46,515517800
2018-12-13,86979.06,87842.5,86856.38,87837.59,377179400
2018-12-14,87837.63,88183.94,87106.13,87449.5,366315100
2018-12-17,87448.06,87819.88,86327.69,86399.68,396828600
2018-12-18,86400.38,87274.13,86400.38,86610.49,422014200
2018-12-19,86616.63,88101.06,85673.5,85673.52,583944400
2018-12-20,85678.06,86583.75,84755.69,85269.29,628913200
2018-12-21,85268.81,86554.06,85134.13,85697.15,630732100
2018-12-26,85684.25,85684.25,83891.75,85136.1,345892400
2018-12-27,85140.6,85738.94,84876.06,85460.2,393907800
2018-12-28,85469.5,88044,85469.5,87887.26,376203100
2019-01-02,87887.26,91478.88,87535.87,91012.31,578907100
2019-01-03,91011,91596.31,89921.56,91564.25,582856300
2019-01-04,91576.63,92701.38,90823.81,91840.79,558082700
2019-01-07,91845.19,92551.88,91288.25,91699.05,473401900
2019-01-08,91699.05,92230.99,91063.9,92031.86,467414500
2019-01-09,92032.69,93625.81,92028.44,93613.04,533924900
2019-01-10,93599.13,93987.19,93049.81,93805.93,506395500
2019-01-11,93805.57,93960.78,93358.67,93658.31,551556400
2019-01-14,93644.87,94474.13,93335.06,94474.13,464459000
2019-01-15,94474.13,94695.12,93401.5,94055.72,501494200
2019-01-16,94056.82,94393.07,93686.83,94393.07,438905200
2019-01-17,94393.06,95681.81,93950.44,95351.09,509711000
2019-01-18,95386.25,96396,95386.25,96096.75,503510600
2019-01-21,96092.63,96092.63,94862.88,96009.77,280174200
2019-01-22,96008.44,96069.5,94661.94,95103.38,438757700
2019-01-23,95115.81,96576,95115.81,96558.42,520055700
2019-01-24,96557.75,97677.19,96557.75,97677.19,517459400
2019-01-28,97674.06,97936.81,94783.06,95443.88,740750800
2019-01-29,95508.28,96751.32,95508.28,95639.33,542470300
2019-01-30,95642.96,97106.68,95642.96,96996.21,635500300
2019-01-31,96996.44,98405.19,96996.44,97393.74,616081300
2019-02-01,97395.48,98043.9,96990.33,97861.27,443455300
2019-02-04,97861.27,98588.63,96900.79,98588.63,441058000
2019-02-05,98586.8,98586.8,97596.41,98311.2,492130600
2019-02-06,98307.91,98307.91,94635.57,94635.57,562696600
2019-02-07,94654,95641.51,93507.18,94405.59,578613000
2019-02-08,94401.25,95485.63,93424.31,95343.1,546650900
2019-02-11,95351.19,95498.94,93736.69,94412.91,388377100
2019-02-12,94419.93,96571.42,94419.93,96168.4,506725300
2019-02-13,96168.81,96803.75,95388.94,95842.4,599421900
2019-02-14,95842.5,98018.81,94915.5,98015.09,538377800
2019-02-15,98015.13,98237.81,97083.06,97525.91,472808200
2019-02-18,97526.51,97526.51,96238.89,96509.89,292478300
2019-02-19,96512.65,98185.19,96512.65,97659.15,497995200
2019-02-20,97661.29,98543.68,96544.81,96544.81,608951500
2019-02-21,96546.17,97231.4,95793.1,96932.27,599392100
2019-02-22,96928.8,97886.63,96928.8,97885.6,456350600
2019-02-25,97881.03,98189.91,97087.23,97239.9,449161600
2019-02-26,97242.44,97903.97,97235.48,97602.5,366498400
2019-02-27,97602.5,97781.81,96885.98,97307.31,399333000
2019-02-28,97305.71,97528.01,95389.55,95584.35,558176400
2019-03-01,95584.38,96113.19,94393.63,94603.75,422592000
2019-03-06,94603.63,94889.38,93945.46,94216.87,283679000
2019-03-07,94216.25,94532.25,93728.95,94340.17,429254300
2019-03-08,94340.17,95475.69,93304.76,95364.85,425333000
2019-03-11,95384.46,98026.62,95384.46,98026.62,440784900
2019-03-12,98038.1,98149.69,97266.94,97828.03,398623800
2019-03-13,97831.23,99267.22,97464.1,98903.88,499246500
2019-03-14,98904.72,99035.54,97775.83,98604.67,372840600
2019-03-15,98604.99,99393.33,98597.33,99136.74,536416200
2019-03-18,99141.49,100037.69,99141.43,99993.92,436903900
2019-03-19,99990.94,100438.88,99372.88,99588.37,547288700
2019-03-20,99588.5,99707.94,97980.94,98041.37,484303500
2019-03-21,98041.13,98046,95456.31,96729.08,555782000
2019-03-22,96724.69,96724.69,93379.63,93735.15,627527200
2019-03-25,93735.44,94383.81,93103.13,93662.01,470426800
2019-03-26,93668.27,95524.7,93668.27,95306.82,488479400
2019-03-27,95297.25,95297.25,91903.4,91903.4,597688000
2019-03-28,91900.63,94853.69,91584.25,94388.94,541927700
2019-03-29,94401.69,95862.75,94401.69,95414.55,486168300
2019-04-01,95422.9,96751.53,95422.9,96054.45,391204400
2019-04-02,96062.1,96690.17,94824.93,95386.76,385745400
2019-04-03,95392.32,96442.31,94124.4,94491.48,444218500
2019-04-04,94502.63,96393.56,94333.94,96313.06,421258200
2019-04-05,96319.31,97493.13,96152.06,97108.17,380332100
2019-04-08,97110.05,97610.25,96742.91,97369.29,353689200
2019-04-09,97366.05,97366.05,95487.57,96291.79,384886000
2019-04-10,96291.79,96902.14,95669.58,95953.45,471614300
2019-04-11,95953.9,95953.9,94173.36,94754.7,363972300
2019-04-12,94746.94,94768.19,92516.31,92875,691976200
2019-04-15,92874.83,93722.86,92697.05,93082.97,477295500
2019-04-16,93082.09,95061.95,92878.99,94333.31,472329400
2019-04-17,94336.78,95041.78,92337.54,93284.75,665825000
2019-04-18,93285.31,95140.31,93285.31,94578.26,508594000
2019-04-22,94577.82,95037.9,93720.5,94588.06,327483700
2019-04-23,94590.49,96315.4,94590.49,95923.24,444240400
2019-04-24,95923.48,95923.48,94163.33,95045.43,480287100
2019-04-25,95026.88,96552.03,94212.77,96552.03,502907500
2019-04-26,96552.13,96563.19,95620.13,96236.04,388351300
2019-04-29,96253.53,97123.09,96003.57,96187.75,332517800
2019-04-30,96191.45,96706.71,95613.24,96353.33,435942800
2019-05-02,96339.31,96339.31,95311.69,95527.62,398313700
2019-05-03,95520.64,96314.61,95520.64,96007.89,413899300
2019-05-06,95991.51,95991.51,94539.99,95008.66,334474500
2019-05-07,95008.66,95008.66,92749.7,94388.73,505916800
2019-05-08,94388.56,96311.89,94388.56,95596.61,506855200
2019-05-09,95596.61,95596.61,93883.23,94807.85,428060100
2019-05-10,94809,94847.81,93234.13,94257.56,422463800
2019-05-13,94252.49,94252.49,91599.97,91726.54,480678700
2019-05-14,91736.5,92528.56,91562.44,92092.44,417045600
2019-05-15,92087.83,92087.83,90294.63,91623.44,494009600
2019-05-16,91621.82,91621.82,89778.11,90024.47,574227800
2019-05-17,90023.44,91320.56,89408.94,89992.73,550794900
2019-05-20,90005.81,92116.51,89822.25,91946.19,476294500
2019-05-21,91945.56,94572.55,91945.56,94484.63,556391500
2019-05-22,94485.43,95211.75,93882.56,94360.66,436338200
2019-05-23,94360.13,94546.69,93300,93910.03,390489300
2019-05-24,93912.05,94899.52,93545.46,93627.8,359250500
2019-05-27,93625.69,95444.06,93625.69,94864.25,262348200
2019-05-28,94863.04,96551.8,94706.7,96392.76,658047200
2019-05-29,96388.66,96985.83,95689.78,96566.55,470004700
2019-05-30,96565.54,97939.08,96510.53,97457.36,453424600
2019-05-31,97419.73,97992.31,96792.38,97030.32,524685200
2019-06-03,97035.78,97756.75,96429.88,97020.48,468864500
2019-06-04,97020.1,97722.88,96593.43,97380.28,442605200
2019-06-05,97381.37,97686.14,95685.84,95998.75,388571600
2019-06-06,96001.79,97461.97,96001.79,97204.85,418025900
2019-06-07,97204.85,98325.57,97204.85,97821.26,383346200
2019-06-10,97827.62,97856,96782.23,97466.69,369476400
2019-06-11,97466.69,98984.6,97466.69,98960,507460900
2019-06-12,98959.59,99239.5,97831,98320.88,510193700
2019-06-13,98321.13,99364.5,98321.13,98773.7,576695100
2019-06-14,98775.72,98980.83,97600.83,98040.06,946903400
2019-06-17,98037.52,98439.36,97622.65,97623.25,404771300
2019-06-18,97633.36,99411.78,97633.36,99404.39,466444600
2019-06-19,99403.24,100327.15,98977.84,100303.4,454765400
2019-06-21,100304.79,102099.65,100304.79,102012.6,566056000
2019-06-24,102017.56,102617.31,101588.92,102062.3,366991700
2019-06-25,102061.44,102061.44,99890.22,100093,460741200
2019-06-26,100094.59,101126.24,100094.59,100688.63,516890400
2019-06-27,100688.63,101024.95,99420.64,100723.97,428321400
2019-06-28,100726.43,101562.52,100726.43,100967.2,420606500
2019-07-01,100973.48,102431.61,100973.48,101339.7,405981400
2019-07-02,101342.3,101564.5,100072.8,100605.2,510468600
2019-07-03,100576.3,102177,100451.4,102043.1,494973400
2019-07-04,102046.5,104021.6,102046.5,103636.2,410175100
2019-07-05,103628.3,104175.9,102621.7,104089.5,433859800
2019-07-08,104090.1,104679.3,103988,104530.2,360861700
2019-07-10,104536.7,106650.1,104536.7,105817.1,702650100
2019-07-11,105818.3,105885.5,104813.5,105146.4,499523400
2019-07-12,105157.6,105730.5,103903.1,103906,489482800
2019-07-15,103909.1,104577.9,103494.8,103802.7,411905500
2019-07-16,103805.4,104440,103361.1,103775.4,461416500
2019-07-17,103775.1,104453.1,103711.7,103855.5,393637900
2019-07-18,103859.4,104773,103859.4,104716.6,454726300
2019-07-19,104716.4,104722.6,103387.8,103451.9,359215100
2019-07-22,103451.9,104278.1,103451.9,103949.5,357151700
2019-07-23,103949.5,104429.6,103518.2,103704.3,418948500
2019-07-24,103706.6,104570.4,103706.6,104119.5,503990000
2019-07-25,104118.8,104439.7,102390.5,102654.6,600905700
2019-07-26,102653.9,103209,102196.3,102818.9,532376500
2019-07-29,102817.4,103482.63,102460.8,103482.6,368205800
2019-07-30,103482.9,103555,102596.1,102932.8,420559900
2019-07-31,102945.6,103128.7,100950.4,101812.1,524576400
2019-08-01,101818.9,104055.7,101818.9,102125.9,738887700
2019-08-02,102122.4,103179.7,101667,102673.7,510777300
2019-08-05,102657.8,102657.8,99630.1,100097.8,517798000
2019-08-06,100097.5,102178.1,100097.5,102163.7,531378400
2019-08-07,102163.3,102784.2,100476.1,102782.4,574290800
2019-08-08,102782.4,104281.9,102782.4,104115.2,570964000
2019-08-09,104102,104848.2,103546.7,103996.2,468999100
2019-08-12,103945.8,103945.8,101621.2,101915.2,450970600
2019-08-13,101912.1,103778.2,101414.4,103299.5,519886000
2019-08-14,103270.1,103270.1,99954.8,100258,648518700
2019-08-15,100262,101014.4,98200.4,99056.9,658518500
2019-08-16,99059.1,100566.9,99059.1,99805.8,548338200
2019-08-19,99809.5,100947.6,98908.2,99468.7,492400600
2019-08-20,99471.9,99664.8,98002,99222.3,523523700
2019-08-21,99227.1,101240.1,99221.3,101201.9,596966800
2019-08-22,101209,101469,100011.28,100011.3,449549100
2019-08-23,100007.3,100024.8,97085.2,97667.5,566881700
2019-08-26,97686.5,98436,95960.7,96429.6,413679900
2019-08-27,96434.3,97951,95855.3,97276.2,658167700
2019-08-28,97273.4,98346,96557.1,98193.5,435080900
2019-08-29,98194.1,100683.9,98194.1,100524.4,516325600
2019-08-30,100526.3,101551.4,100526.3,101134.6,610956700
2019-09-02,101132.5,101611,100625.7,100625.7,274732700
2019-09-03,100626.4,101416.7,99406.1,99680.8,439784400
2019-09-04,99705.7,101200.9,99705.7,101200.9,437822200
2019-09-05,101203.8,103258.5,101203.8,102243,481428300
2019-09-06,102246.8,103181.6,102246,102935.4,397603900
2019-09-09,102936.7,104259.8,102792.8,103180.6,551678400
2019-09-10,103179.9,103503.5,102230.7,103031.5,547890200
2019-09-11,103035.9,104155.9,103035.9,103445.6,487696100
2019-09-12,103452.5,104618,103452.5,104370.9,496245100
2019-09-13,104371.1,104699.2,103274.9,103501.2,403944700
2019-09-16,103495.5,104004.6,102782.3,103680.4,603865000
2019-09-17,103679.7,104618.9,103078.9,104616.9,457493900
2019-09-18,104616.3,104761.8,103684.1,104531.9,388212100
2019-09-19,104555.3,106001.4,104285.8,104339.2,491569000
2019-09-20,104339.2,105044.5,103913.5,104817.4,676909500
2019-09-23,104817.4,104817.4,104019.5,104637.8,321558200
2019-09-24,104637.5,104892.9,103503.5,103875.7,397217000
2019-09-25,103856.9,104481,103033.8,104481,411746800
2019-09-26,104485.2,105342.3,104337.4,105319.4,413865200
2019-09-27,105319.4,105632.9,104505.7,105077.6,347115000
2019-09-30,105077.5,105177.5,104638.2,104745.3,389576000
2019-10-01,104745.1,105121.2,103837.5,104053.4,409572400
2019-10-02,104049.1,104049.1,100943.8,101031.4,506616200
2019-10-03,101031.4,101560.2,99826.3,101516,466557000
2019-10-04,101516,102579.6,101057.4,102551.3,464938200
2019-10-07,102546,102546,100541.9,100572.8,393827000
2019-10-08,100564.6,101296.3,99867.6,99981.4,434262200
2019-10-09,100005.4,101566.6,100005.4,101248.8,393904600
2019-10-10,101243.7,102483,101152.1,101817.1,437309700
2019-10-11,101818.6,104380.9,101818.6,103831.9,447967000
2019-10-14,103833.6,104304.9,103438.5,104301.6,298793800
2019-10-15,104298.5,105047.6,104052.5,104489.6,409339800
2019-10-16,104485.9,105462.1,103521.1,105422.8,450940900
2019-10-17,105388.6,105891.2,104826.6,105015.8,418895200
2019-10-18,105011.7,105464.3,104525,104728.9,447809900
2019-10-21,104728.9,106026.9,104695.5,106022.3,350487300
2019-10-22,106022.7,107420.7,105927.3,107381.1,522490200
2019-10-23,107381.1,107958.8,107040.8,107543.6,465622100
2019-10-24,107552.7,107744.1,106592.7,106986.1,561917900
2019-10-25,106989.5,108083.3,106989.5,107363.8,539885800
2019-10-28,107365.7,108392.7,107362.5,108187.1,396722200
2019-10-29,108189.3,108195.2,107313,107556.3,431315300
2019-10-30,107557.1,108407.5,106622,108407.5,545055100
2019-10-31,108403.1,108403.1,106355.8,107219.8,537597300
2019-11-01,107220.9,108496.1,107220.4,108195.6,546634300
2019-11-04,108195.7,109352.1,108195.7,108779.3,518223000
2019-11-05,108778.8,109342.9,108252.8,108719,565757400
2019-11-06,108719,109633.1,107445.5,108360.2,550587700
2019-11-07,108360.2,109671.9,108360.2,109580.6,607752300
2019-11-08,109572.2,109572.2,107126.6,107629,542075300
2019-11-11,107621.7,108367.44,106813.5,108367.4,393119800
2019-11-12,108367.8,108367.8,106232.5,106751.1,521988300
2019-11-13,106751.1,106785.8,105260.8,106060,533902300
2019-11-14,106052.4,106757.6,105820.4,106556.9,536613400
2019-11-18,106566,107519.2,106246.1,106269.3,491971500
2019-11-19,106268.8,106949.8,105366.7,105864.2,361033400
2019-11-21,105866.1,107496.73,105864.5,107496.7,581956400
2019-11-22,107496.5,108692.3,107156.6,108692.3,479608800
2019-11-25,108692.3,108914.7,108079.9,108423.9,451224800
2019-11-26,108423.9,108423.9,106413.9,107059.4,690592800
2019-11-27,107059.4,107991.1,106312.2,107707.8,441829400
2019-11-28,107707.8,108333,107148,108290.1,366612100
2019-11-29,108290.1,108707.5,107759.4,108233.3,418661100
2019-12-02,108233.3,109278.7,108233.3,108927.8,470801300
2019-12-03,108931,109197.8,108190.5,108956,522762400
2019-12-04,108962,110300.93,108962,110300.9,488950900
2019-12-05,110297.3,111072.8,110007.7,110622.3,439906800
2019-12-06,110622.9,111429.7,110622.9,111125.8,496813500
2019-12-09,111125.1,111453,110869.9,110977.2,499146500
2019-12-10,110973,111184.4,110132.8,110672,475749300
2019-12-11,110672.1,111226.7,110529.5,110963.9,514609900
2019-12-12,110963.1,112444.7,110963.1,112199.7,568225700
2019-12-13,112204.8,112829.3,111780,112564.9,771433100
2019-12-16,112565.3,113196.8,111896,111896,607980300
2019-12-17,111896.5,112695.3,111896.5,112615.7,535248000
2019-12-18,112618.3,114338.5,112299.9,114314.7,798106400
2019-12-19,114313.4,115132,113712.4,115131.3,578433800
2019-12-20,115133.1,115170.6,114526,115121.1,688768300
2019-12-23,115119,115863.3,114964.3,115863.3,399521200
2019-12-26,115864.4,117219.9,115672.5,117203.2,378889800
2019-12-27,117205.1,117802.9,115995.1,116534,390618400
2019-12-30,116530.3,117085.9,115599.2,115645.3,366790300
2020-01-02,115652,118573.1,115649,118573.1,516268300
2020-01-03,118564.4,118791.9,117340.6,117706.7,733523700
2020-01-06,117706.7,117706.7,116268.7,116877.9,669448300
2020-01-07,116871.7,117075.9,115965.4,116661.9,500730900
2020-01-08,116667.3,117334.8,115693,116247,603692100
2020-01-09,116247.5,116820,115410.7,115947.1,595345900
2020-01-10,115947.8,116744.9,114952.3,115503.4,478337700
2020-01-13,115502.5,117333.1,115502.5,117325.3,568514200
2020-01-14,117325.1,117705.2,116609.8,117632.4,536171300
2020-01-15,117632.4,117632.4,116188.1,116414.4,556989500
2020-01-16,116414.9,117105.6,115961.4,116704.2,542267900
2020-01-17,116709.9,118479,116709.9,118478.3,494721400
2020-01-20,118478.4,118861.63,117927.5,118861.6,384350400
2020-01-21,118860.9,118860.9,117026,117026,508587100
2020-01-22,117035.5,118401,117035.5,118391.4,576573200
2020-01-23,118391.5,119534.8,116906,119527.6,657360700
2020-01-24,119527.6,119593.1,118108.3,118376.4,477873400
2020-01-27,118346.7,118346.7,114375.6,114481.8,609775100
2020-01-28,114482.4,116796.7,114474.6,116479,522936200
2020-01-29,116494.5,117171.3,115163.8,115384.8,509776400
2020-01-30,115375,115528,112825.5,115528,631562000
2020-01-31,115518.2,115518.2,113148.4,113760.6,622253000
2020-02-03,113760.6,115299.5,113467.4,114629.2,551229700
2020-02-04,114630.6,116555.6,114630.6,115556.7,583156500
2020-02-05,115562.6,117700.5,115562.3,116028.3,717458400
2020-02-06,116033.2,117381.8,114722.7,115190,738535100
2020-02-07,115190,115190,113769.1,113770.3,659317000
2020-02-10,113771.4,114176.5,112134.4,112570.3,748636000
2020-02-11,112573.8,115576.2,112573.8,115370.6,676790600
2020-02-12,115371.2,117580.9,115371.2,116674.1,816032700
2020-02-13,116659.7,116659.7,114800.6,115662.4,564050900
2020-02-14,115662.7,115662.7,114132.4,114380.7,533592200
2020-02-17,114381.4,115696.4,114381.4,115309.1,436163700
2020-02-18,115309.2,115309.2,113532,114977.3,554834100
2020-02-19,114981.9,116545.3,114774,116517.6,633407400
2020-02-20,116517.6,116552.5,114379.1,114586.2,679303000
2020-02-21,114585,114585,112661.3,113681.4,589624500
2020-02-26,113646.5,113646.5,105052.8,105718.3,936980800
2020-02-27,105710.7,106656.3,102983.5,102983.5,1123773300
2020-02-28,102983.5,104171.6,99951,104171.6,1122839600
2020-03-02,104259.5,107220,103779.3,106625.4,885826300
2020-03-03,106630.3,108803.6,104404.8,105537.1,938558100
2020-03-04,105540.3,107808.9,105042.1,107224.2,841051400
2020-03-05,107216.6,107216.6,100536.1,102233.2,859863300
2020-03-06,102230.5,102230.5,96885.8,97996.8,1186414300
2020-03-09,97982.1,97982.1,85879.6,86067.2,1464536100
2020-03-10,86071,92230.3,86071,92214.5,1353168300
2020-03-11,92202.1,92202.1,80795.5,85171.1,1178688500
2020-03-12,85103.2,85103.2,68488.3,72582.5,1200844600
2020-03-13,72621.5,83757.5,72621.5,82677.9,1576616800
2020-03-16,82564.9,82564.9,70854.8,71168.1,1284780600
2020-03-17,71177.6,77254.6,70782.5,74617.2,1494591400
2020-03-18,74576.4,74576.4,63546.7,66894.9,1675153700
2020-03-19,66882.8,70071.3,61690.5,68331.8,1614469400
2020-03-20,68344.4,72247.4,66120.1,67069.4,1515241000
2020-03-23,67067,67603.8,62161.4,63569.6,1196224400
2020-03-24,63604.4,71535.4,63604.4,69729.3,1167994400
2020-03-25,69727.1,76713.9,69359.6,74955.6,1295110200
2020-03-26,74956,78846.3,74923.3,77709.7,1275770500
2020-03-27,77707.9,77707.9,73057.1,73428.8,1030111200
2020-03-30,73430.6,75429.7,73184.2,74639.5,903216300
2020-03-31,74629.4,75511,72385.1,73019.8,1114146900
2020-04-01,73010.8,73010.8,69568.6,70966.7,1009346000
2020-04-02,70968.5,73861,70956.8,72253.5,1054015400
2020-04-03,72241.1,72241.1,67802.5,69537.6,1041130600
2020-04-06,69555.6,75259.7,69555.6,74073,968537500
2020-04-07,74078,79855.5,74078,76358.1,1128650600
2020-04-08,76334.8,79058.1,76115.2,78624.6,1020633000
2020-04-09,78639.7,80427.6,77456.9,77681.9,1074870400
2020-04-13,77681.9,78835.82,76405.4,78835.8,765129300
2020-04-14,78847.7,81667.8,78847.7,79918.4,859360600
2020-04-15,79911.3,80034.8,77545.7,78831.5,975843300
2020-04-16,78836.7,80167.2,77452.4,77811.9,902839900
2020-04-17,77817.5,79846.4,77754.5,78990.3,831776000
2020-04-20,78988.6,80106,76942.9,78972.8,887470500
2020-04-22,78972.8,81183.7,78972.8,80687.2,984891300
2020-04-23,80690.4,81933.5,78621.9,79673.3,1082345300
2020-04-24,79666.6,79666.6,72040.8,75330.6,1652916200
2020-04-27,75334.3,78562.7,75326.6,78238.6,1065686100
2020-04-28,78243.3,81427.3,78243.3,81312.2,1293896900
2020-04-29,81312.9,83598,81312.9,83170.8,1171965600
2020-04-30,83169.3,83169.3,80168.1,80505.9,1180457100
2020-05-04,80501.2,80501.6,77640.2,78876.2,878533000
2020-05-05,78887.1,81065.9,78886.3,79470.8,915469700
2020-05-06,79472.8,79996,78055.8,79063.7,977585600
2020-05-07,79072.3,80061.2,78061.4,78118.6,1380874800
2020-05-08,78151.9,80556.6,78151.9,80263.4,1073436000
2020-05-11,80263.4,80722.8,78993.8,79064.6,978194700
2020-05-12,79064.6,80344,77871.95,77872,1024541200
2020-05-13,77876.9,78911.3,77152,77772.2,1157586500
2020-05-14,77770.5,79010.81,75697,79010.8,1381889000
2020-05-15,79010.6,79538.2,77426.1,77556.6,1171821300
2020-05-18,77575.7,81420.4,77571.4,81194.3,1153313600
2020-05-19,81196.7,82174.5,80647,80742.4,1074012000
2020-05-20,80746.8,82290.5,80739.6,81319.5,952284600
2020-05-21,81319.7,83309,81317.1,83027.1,1139521000
2020-05-22,83027.1,83027.1,81668.8,82173.2,928120300
2020-05-25,82197.8,85875.6,82193.3,85663.5,876442600
2020-05-26,85667.5,87332.5,85395.7,85468.9,1203081600
2020-05-27,85467.5,87946.3,85467.5,87946.3,1121200300
2020-05-28,87946.1,88090.7,86766.9,86949.1,1011697900
2020-05-29,86951.3,87410,85384.3,87402.6,1655091000
2020-06-01,87395.1,89019.4,86836.6,88620.1,984941800
2020-06-02,88622.5,91046.5,88622.5,91046.4,1182731600
2020-06-03,91048.1,93710,91048.1,93002.1,1513794000
2020-06-04,92992.6,94132.3,92220.8,93828.6,1148797600
2020-06-05,93839.2,97355.8,93838.6,94637.1,1332021600
2020-06-08,94640.4,97693.5,94635.2,97644.7,1109652000
2020-06-09,97644.3,97644.3,95385.8,96746.6,1127880500
2020-06-10,96747.3,97645.9,94664.8,94686,1173963300
2020-06-12,94677.1,94703.3,90811,92795.3,1278555900
2020-06-15,92780.4,93111.6,90147.9,92375.5,1331749400
2020-06-16,92386.7,95215.6,92386.7,93531.2,1203420600
2020-06-17,93531.2,96611.4,93531.2,95547.3,1113470800
2020-06-18,95547.2,97109.5,94697.5,96125.2,1000848200
2020-06-19,96137.9,97540.3,95874.3,96572.1,1313438800
2020-06-22,96572.2,96870.4,94868.8,95336,826467300
2020-06-23,95343.5,97485.6,95343.5,95975.2,975269500
2020-06-24,95973.8,95973.8,93259.1,94377.4,996270600
2020-06-25,94382,96259.7,94151.8,95983.1,869793800
2020-06-26,95979,95979,93513.7,93834.5,843907600
2020-06-29,93836.9,95735.4,93825.3,95735.4,890677200
2020-06-30,95727.6,96257.3,94806.5,95055.8,1014449300
2020-07-01,95061.6,96851.8,95061.6,96203.2,1016334900
2020-07-02,96205.6,97864.2,96051.9,96235,1006290700
2020-07-03,96237,96764.9,95803.3,96764.9,535155700
2020-07-06,96775.7,99256.9,96767.6,98937.2,948936900
2020-07-07,98937.4,98938,97272,97761,895140900
2020-07-08,97765,99972.8,97765,99769.9,914274100
2020-07-09,99770.3,100191.2,98860.8,99160.3,946808200
2020-07-10,99160.2,100101,98738.7,100031.8,914723400
2020-07-13,100027.4,100857.7,98697.06,98697.1,1038225800
2020-07-14,98698.9,100632.1,98288.8,100440.2,1001943800
2020-07-15,100444.3,102113.5,100444.3,101790.5,928557600
2020-07-16,101791,101792.3,100160.2,100553.3,812706600
2020-07-17,100554.1,103016.6,100554.1,102888.3,1042935800
2020-07-20,102887.6,104438.6,102744.3,104426.4,893178000
2020-07-21,104426.5,105449.2,103732.3,104309.7,1110578900
2020-07-22,104311.6,104980,103277,104289.6,1083368900
2020-07-23,104291.2,104949.4,102118.5,102293.3,1036661800
2020-07-24,102291.8,102693.7,100858.8,102381.6,979518400
2020-07-27,102380.9,104584.5,102380.5,104477.1,962213100
2020-07-28,104477.1,104662.8,103591.8,104109.1,908712800
2020-07-29,104111.8,105703.6,104111.8,105605.2,923828700
2020-07-30,105605.2,105606.8,103919.9,105008.7,959169700
2020-07-31,105010,105462.1,102642,102912.2,1292927600
2020-08-03,102912.9,103863.3,102304.3,102830,1090096800
2020-08-04,102825.5,103011.5,100004.5,101215.9,1202981800
2020-08-05,101220,103762.7,101220,102801.8,1092206400
2020-08-06,102794.8,104523.3,102794.8,104125.6,968659700
2020-08-07,104116,104126.3,101956.5,102775.5,1033709400
2020-08-10,102776,103722.5,101282.1,103444.5,825946200
2020-08-11,103448.8,104408.9,102174.3,102174.4,936082500
2020-08-12,102175.9,103116.1,100697.8,102117.8,1011417200
2020-08-13,102118.3,103236.9,100187.1,100460.6,1072127200
2020-08-14,100469.4,101717.4,100444.8,101353.5,857634800
2020-08-17,101348.1,101689,98513.4,99595.4,1081620900
2020-08-18,99597,102247.3,99597,102065.4,941865100
2020-08-19,102072.2,102333.8,100800.4,100853.7,1002583700
2020-08-20,100852.9,101749.1,99131.4,101467.9,940496700
2020-08-21,101459.5,101565.8,100412.5,101521.3,910017300
2020-08-24,101525.4,102514.9,101525.2,102298,772299900
2020-08-25,102292.9,102708.4,101623.3,102117.6,817086700
2020-08-26,102118.8,102521.4,99359.4,100627.3,986123900
2020-08-27,100625,101547.8,99856.9,100623.6,736062900
2020-08-28,100631.2,102347,100631.2,102142.9,766567200
2020-08-31,102141.5,102141.6,99369.1,99369.2,1222610900
2020-09-01,99382,102237.9,99382,102167.6,938471800
2020-09-02,102168.4,102823.9,100871.8,101911.1,755791600
2020-09-03,101910.9,103225.6,99750.8,100721.4,1261095000
2020-09-04,100733.1,101581.8,98960.5,101241.7,1132736600
2020-09-08,101239.3,101239.3,99373,100050.4,855874000
2020-09-09,100050.4,101578,100050.4,101292,795561400
2020-09-10,101291.3,101536.5,98686.5,98834.6,889455500
2020-09-11,98839.1,99434.7,97757.9,98363.2,910793800
2020-09-14,98366.6,100519.8,98366.6,100274.5,818205700
2020-09-15,100277,100949.4,99646.8,100297.9,921667000
2020-09-16,100298.9,100663.4,99663,99675.7,713939400
2020-09-17,99673.8,100250.9,98561.5,100097.8,785766400
2020-09-18,100097.8,100101.9,98044.8,98289.7,1137028200
2020-09-21,98282.8,98282.8,95820.4,96990.7,973800400
2020-09-22,96994.5,97684.2,96390.3,97293.5,728130100
2020-09-23,97294.4,97388.9,95728.1,95734.8,883063600
2020-09-24,95735.1,97954.6,95652.6,97012.1,933102800
2020-09-25,97011.4,97011.8,95631.8,96999.4,735108800
2020-09-28,97005.4,98313.8,94370.6,94666.4,1050893400
2020-09-29,94664.8,95504.8,93408.2,93580.4,873720100
2020-09-30,93585.9,95340.1,93584.1,94603.4,945427000
2020-10-01,94604.1,95486.3,93599,95478.5,924350000
2020-10-02,95474.6,95995.7,93896.6,94015.7,858490100
2020-10-05,94019.4,96414.2,93984.3,96089.2,861600300
2020-10-06,96091.1,97404.6,95211.1,95615,1129958600
2020-10-07,95615.8,96379.6,94880.6,95526.3,982986000
2020-10-08,95529.6,97937.7,95529.6,97919.7,1116356100
2020-10-09,97924.2,98641.9,97161.4,97483.3,1081047300
2020-10-13,97483.5,98998.5,97336.3,98502.8,786750200
2020-10-14,98501.6,99570.8,98501.4,99334.4,889098300
2020-10-15,99328,99485.5,97778.3,99054.1,833522200
2020-10-16,99054.1,99172,98309.1,98309.1,784017400
2020-10-19,98310.4,99917.3,98309.8,98657.7,992944000
2020-10-20,98663.9,100721.8,98663.9,100539.8,879602900
2020-10-21,100541.3,101585.9,100149,100552.4,866113600
2020-10-22,100553,102020.4,100456.8,101917.7,955694000
2020-10-23,101917.8,102217.6,101188.4,101259.8,756106200
2020-10-26,101259.9,101783.8,99761.9,101017,807043600
2020-10-27,101017.4,101660.4,99413.9,99605.5,867226800
2020-10-28,99597.8,99597.8,95368.8,95368.8,1105162400
2020-10-29,95368.4,96688.3,93386.6,96582.2,1270441300
2020-10-30,96578.8,96578.8,93559.2,93952.4,1065154300
2020-11-03,93967.6,96350.2,93967.6,95979.7,1019177200
2020-11-04,95991.6,98296.4,95987.4,97866.8,1070461900
2020-11-05,97872.8,100921.6,97872.3,100751.4,1045661700
2020-11-06,100750.6,101104.3,99837,100925.1,838281900
2020-11-09,100953.9,105146.6,100953.9,103515.2,1741052400
2020-11-10,103516.4,105758.3,103452.6,105067,1666675300
2020-11-11,105067,105462.3,104143.5,104808.8,1084099500
2020-11-12,104810.1,105018.7,102033.8,102507,1086029900
2020-11-13,102508.8,104725.8,102508.8,104723,977205600
2020-11-16,104728.5,106518.2,104728.5,106429.9,1169156400
2020-11-17,106430,107810.3,105846.6,107248.6,1031097200
2020-11-18,107245.5,107467.3,106043.4,106119.1,1033726400
2020-11-19,106117.3,106972.9,105545.4,106669.9,855889200
2020-11-20,106669.9,106764,105680.3,106042.5,710607700
2020-11-23,106050.5,107495.4,106050.5,107378.9,968645800
2020-11-24,107377.9,109956.2,107360.6,109786.3,1191082000
2020-11-25,109786.4,110595.8,109315.2,110132.5,856471700
2020-11-26,110132.5,110244.5,109418.3,110227.1,616684300
2020-11-27,110228.6,111603.4,110161.1,110575.5,879031000
2020-11-30,110598,110933.7,108829.1,108893.3,1929996800
2020-12-01,108897.3,111839.9,108897.3,111399.9,1132480700
2020-12-02,111401.8,112315.4,110579.2,111878.5,981606800
2020-12-03,111873.9,113377.3,111873.9,112291.6,1147420200
2020-12-04,112293.8,113863.7,112293.8,113750.2,889292600
2020-12-07,113750.5,114531,112629.2,113589.8,963370900
2020-12-08,113589.8,114381.1,112820.3,113793.1,881088000
2020-12-09,113798.6,114020.4,112566.8,113001.2,843110800
2020-12-10,113002.3,115261.7,112731.8,115128.6,1180370700
2020-12-11,115127.7,115526.6,113949.4,115128,837230700
2020-12-14,115136.9,115740.1,114431,114611.1,819093400
2020-12-15,114613.4,116389.8,114613.4,116148.6,819511500
2020-12-16,116149,118178.4,115495.8,117857.4,980805800
2020-12-17,117863.6,119027.1,117856.3,118400.6,770376600
2020-12-18,118395.2,119370.5,117638.2,118023.7,863518800
2020-12-21,118020.9,118020.9,114730.1,115822.6,1034709200
2020-12-22,115824.7,116902.5,115648.3,116636.2,694854400
2020-12-23,116636.2,118311.4,116636.2,117806.9,648325400
2020-12-28,117805.6,119212.8,117804.9,119123.7,717176100
2020-12-29,119130.1,119860.9,118750.1,119409.2,676974700
2020-12-30,119409.9,120149.9,118919.4,119017.2,823584900
2021-01-04,119024.3,120353.8,118061.8,118854.7,893208200
2021-01-05,118834.9,119790.1,116756.1,119376.2,925947600
2021-01-06,119376.9,120924.3,118916.9,119100.1,1163840600
2021-01-07,119103.1,122696.6,119100.8,122385.9,1177567000
2021-01-08,122387.4,125323.5,122385.8,125076.6,1108814000
2021-01-11,125075.2,125075.2,122505.6,123255.1,953772800
2021-01-12,123255.1,124584.3,123227.5,123998,894898800
2021-01-13,123996.2,124031.7,121015.6,121933.1,1029153900
2021-01-14,121946.7,123896.4,121946.7,123480.5,897533000
2021-01-15,123471.6,123471.6,120185.1,120348.8,938860700
2021-01-18,120351.4,122585.8,120351.4,121241.6,722309600
2021-01-19,121249.8,122120.2,119257,120636.4,788608200
2021-01-20,120644.5,121449.1,118739.9,119646.4,794731400
2021-01-21,119628.4,120242.9,117785.1,118329,857388600
2021-01-22,118317.5,118317.5,116108.9,117380.5,937306800
2021-01-26,117380.9,119167.1,116109.1,116464.1,1068140400
2021-01-27,116463.4,117839.8,114886.5,115882.3,1238131000
2021-01-28,115882.3,119355.2,115733.6,118883.3,1206756300
2021-01-29,118879.9,118879.9,114973,115067.6,1096520800
2021-02-01,115093.2,117861.5,115093.2,117517.6,872552200
2021-02-02,117520.4,119805.2,117519.2,118233.8,1162589800
2021-02-03,118235,120210.4,118234.3,119724.7,866155200
2021-02-04,119727.8,120560,118917.6,119260.8,810121000
2021-02-05,119260.6,121116.6,119260.6,120240.3,820841000
2021-02-08,120239.3,120844.4,119140.1,119696.4,861917700
2021-02-09,119695.6,119974.9,118245.6,119471.6,791355700
2021-02-10,119471.8,119738.1,117969.9,118435.3,864515400
2021-02-11,118439.8,120282.8,118439.8,119299.8,756734400
2021-02-12,119299.8,119763.4,118162.7,119428.7,765591400
2021-02-17,119421.1,120597.3,118880,120355.8,832610300
2021-02-18,120360.7,120845.5,118515,119199,1072059500
2021-02-19,119199.2,119249.8,117867.3,118430.5,1040278400
2021-02-22,118388.1,118388.1,111650.3,112667.7,2176866300
2021-02-23,112676,115380.4,112667.4,115227.5,1517485100
2021-02-24,115229.4,116207.6,114668.4,115667.8,1139928200
2021-02-25,115668.4,116506.2,111764.3,112256.4,1246650000
2021-02-26,112260.2,113466.2,109827.1,110035.2,1461843762
2021-03-01,110035.8,112445.1,110035.7,110334.8,1136806900
2021-03-02,110328.5,112428.1,107319.1,111539.8,1485266200
2021-03-03,111529.2,112398.2,107465.8,111184,1514428800
2021-03-04,111190.8,114433.4,111163.1,112690.2,1422164400
2021-03-05,112690.4,115503.6,112503.9,115202.2,1325481700
2021-03-08,115202.2,115202.2,110267.8,110611.6,1370248700
2021-03-09,110611.4,112524.5,109343.2,111330.6,1213529800
2021-03-10,111331.3,112928.1,109998.9,112776.5,1251177300
2021-03-11,112781.8,115126.9,112775.5,114983.8,1209209400
2021-03-12,114983.8,114983.8,113253.1,114160.4,811066700
2021-03-15,114092.9,114903.2,113634.9,114850.7,822465100
2021-03-16,114845.2,114974.2,113370.1,114018.8,780135100
2021-03-17,114017.6,116736.4,113428.1,116549.4,942537800
2021-03-18,116549.1,116750.7,114301.9,114835.4,992010500
2021-03-19,114837.2,116446.1,114610.1,116221.6,1234180900
2021-03-22,116222.1,116224.7,113619.5,114978.9,816060500
2021-03-23,114976.9,115598.7,113061.9,113261.8,830148400
2021-03-24,113272.1,114822.6,112064.2,112064.2,983395600
2021-03-25,112064.6,114024.3,110926.7,113749.9,1030645800
2021-03-26,113750.1,115415.6,113305.4,114780.6,865945400
2021-03-29,114776.5,115552.8,114095.7,115418.7,746333400
2021-03-30,115413.7,117090.1,114999.1,116849.7,814161500
2021-03-31,116849.7,117248.5,115932.4,116633.7,1065924400
2021-04-01,116644.5,117087.7,114990.5,115253.3,800924200
2021-04-05,115262.3,117667.9,115262.3,117518.4,724507600
2021-04-06,117519.4,118212.6,117176,117498.9,680081800
2021-04-07,117498.9,118303.3,116747.9,117623.6,854247500
2021-04-08,117623.8,118849.8,117486,118313.2,877822200
2021-04-09,118312.6,118643,117336.1,117669.9,773935200
2021-04-12,117660.8,118811.74,117660.8,118811.7,700054500
2021-04-13,118809.4,119529.2,118041.1,119297.1,897755000
2021-04-14,119297.5,120871.4,119297.5,120294.7,1007663100
2021-04-15,120290.3,121408.7,120084,120700.7,794805600
2021-04-16,120700.7,121333.4,120198.9,121113.9,794560800
2021-04-19,121116.1,121974.2,120682.2,120933.8,1002808500
2021-04-20,120925.1,121353.8,119841.3,120062,781150100
2021-04-22,120064.4,120994.8,119203.2,119371.5,859859200
2021-04-23,119372,120814.8,119372,120530.1,761545500
2021-04-26,120533.7,121392.7,119859.6,120594.6,709530300
2021-04-27,120594.6,121012.3,119003.3,119388.4,836228200
2021-04-28,119391.7,121275.9,119391.7,121052.5,908074800
2021-04-29,121052.8,121497.9,119702.9,120065.8,850017000
2021-04-30,120064.3,120124.6,118893.8,118893.8,1109322100
2021-05-03,118951.3,119903.9,118527.5,119209.5,902629100
2021-05-04,119209.5,119293.4,117630.6,117712,876547700
2021-05-05,117724.6,119733.9,117724.6,119564.4,905914900
2021-05-06,119576.8,119966.4,119071,119920.6,877955900
2021-05-07,119921.7,122038.11,119921.7,122038.1,886510000
2021-05-10,122038.1,122772.4,121794.5,121909,821907400
2021-05-11,121903.8,122964.01,120145.4,122964,798863400
2021-05-12,122963.9,122963.9,119458.4,119710,940514400
2021-05-13,119711.3,121426.4,119711.3,120705.9,935616900
2021-05-14,120719.2,122194.6,120719.2,121880.8,1013631800
2021-05-17,121880.3,123074.2,121680.5,122937.9,740806000
2021-05-18,122937.4,123543.7,122549.8,122980,784007800
2021-05-19,122975.9,123013.4,121595.3,122636.3,882527000
2021-05-20,122635.9,122733.9,122136.2,122700.8,790642800
2021-05-21,122701.4,122799.4,121760.4,122592.5,949363400
2021-05-24,122592.1,124167,122525.5,124031.6,818625000
2021-05-25,124031.8,124695.6,122700.9,122987.7,891448700
2021-05-26,122987.8,124255.7,122987.8,123989.2,825835200
2021-05-27,123989.4,124536.7,123470.3,124366.6,1314141400
2021-05-28,124366.7,125697.6,124284,125561.4,883836400
2021-05-31,125561.3,126215.8,125539.7,126215.7,594647600
2021-06-01,126218.4,128363.5,126218.4,128267.1,1249606800
2021-06-02,128268.1,129601.44,128166.6,129601.4,1278114900
2021-06-04,129600.3,130137.3,129147.9,130125.8,981477600
2021-06-07,130125.4,131190.3,129498.2,130776.3,965542100
2021-06-08,130776.3,130776.3,129230.3,129787.1,1034659300
2021-06-09,129800.2,130882.4,129281.4,129906.8,983366700
2021-06-10,129911.1,130526.8,129525.9,130076.2,853794700
2021-06-11,130076.4,130294.4,128677.8,129441,774822200
2021-06-14,129441,131083.7,129441,130208,815572500
2021-06-15,130207.9,130435.5,129304.1,130091.1,721151600
2021-06-16,130091.3,130283.2,128345.1,129259.5,1287938200
2021-06-17,129259.4,129919.5,127576.4,128057.2,966474900
2021-06-18,128050.3,128796.3,127595.3,128405.4,1243196500
2021-06-21,128405.4,129412.5,128048,129265,733363100
2021-06-22,129241.8,129258.7,127802.7,128767.5,932799700
2021-06-23,128769.2,129900.8,128182.4,128428,798890200
2021-06-24,128433,129541.2,128428,129513.6,723702400
2021-06-25,129512.9,129747.6,126696.6,127255.6,936379700
2021-06-28,127255.3,128066.9,126628.9,127429.2,815564900
2021-06-29,127429.2,127507.2,126184.1,127327.4,777785400
2021-06-30,127322.7,127322.7,126198.8,126801.7,909857300
2021-07-01,126801.7,127203.6,124993.6,125666.2,929198500
2021-07-02,125666.8,127672.4,125666.8,127621.7,743483700
2021-07-05,127621.6,127632.7,126531.1,126920.1,525555500
2021-07-06,126919.4,126919.4,124866.4,125094.9,765132500
2021-07-07,125096.3,127248.9,125093.6,127018.7,815140400
2021-07-08,127012.6,127012.6,124310.1,125427.8,888134800
2021-07-12,125428.3,127781.9,125428.3,127593.8,742160200
2021-07-13,127594.4,128420.4,126441.1,128167.7,715202000
2021-07-14,128169,129619.8,128085,128406.5,921300100
2021-07-15,128406.5,128976.3,126922.4,127467.9,741862000
2021-07-16,127467.9,128010.1,125807.9,125960.3,735579500
2021-07-19,125958.1,125958.1,123317.3,124394.6,929304200
2021-07-20,124394.6,125630.9,123630.6,125401.4,768802800
2021-07-21,125404.2,126111.8,125246.6,125929.3,724727900
2021-07-22,125929.7,126427.6,125416.4,126146.7,652055900
2021-07-23,126139.8,126203.9,124421.5,125052.8,610323800
2021-07-26,125058,126214,125006.5,126003.9,637189600
2021-07-27,126004.1,126025.8,123670.3,124612,735059900
2021-07-28,124615.5,126712.1,124542.5,126285.6,907573000
2021-07-29,126285.2,126475.6,124917.3,125675.3,751868900
2021-07-30,125671.9,125672.9,121748.2,121800.8,944141100
2021-08-02,121802.6,124536.3,121796.9,122515.7,861137900
2021-08-03,122516.3,123765.1,120807,123576.6,944580100
2021-08-04,123576.6,123586.9,121071.8,121801.2,921288200
2021-08-05,121801,123540.8,121128.4,121632.9,1094288000
2021-08-06,121632.8,123286.8,121567.7,122810.4,753189000
2021-08-09,122809,123597.3,122258.5,123019.4,720679200
2021-08-10,123021.2,123512.8,122061.5,122202.5,832741200
2021-08-11,122202.6,122756,120826.9,122056.3,871694000
2021-08-12,122056.3,122095.4,120533.7,120701,1111886900
2021-08-13,120701,121275.3,120044.6,121193.8,1075464000
2021-08-16,121191.4,121191.4,118683.6,119180,1023434300
2021-08-17,119178.8,119178.8,116247.8,117903.8,1171121100
2021-08-18,117903.8,118738.5,116488.7,116642.6,1224385600
2021-08-19,116641.2,117453.3,114801,117164.7,1094417700
2021-08-20,117163,118308,116040.3,118052.8,925389600
2021-08-23,118052.5,118445.2,117062,117471.7,811369200
2021-08-24,117474.1,120462.8,117474.1,120210.8,918097600
2021-08-25,120210.2,120817.7,119225.9,120817.7,752014200
2021-08-26,120817.5,120833.2,118718.6,118724,842690500
2021-08-27,118725.1,120677.6,118720.9,120677.6,732355100
2021-08-30,120677.3,120684.5,119354.1,119740,639189300
2021-08-31,119737.9,120156.9,117911,118781,1153559600
2021-09-01,118793.1,119941.9,118067,119395.6,952295500
2021-09-02,119394.5,119396.6,116534.3,116677.1,986280400
2021-09-03,116678.6,117395.5,115582.9,116933.2,1251748600
2021-09-06,116926,117981,116155.8,117868.6,540522700
2021-09-08,117866.1,117866.1,113172,113412.8,1225441300
2021-09-09,113412.7,116353.6,112435.1,115360.9,1389058100
2021-09-10,115370,116896.5,114285.9,114285.9,1115571200
2021-09-13,114300.5,117046.2,114300.5,116403.7,925341700
2021-09-14,116404.5,117269.8,115809,116180.6,903411200
2021-09-15,116190.5,116312.2,114741.2,115062.5,945683400
2021-09-16,115062,115062,113394.7,113794.3,1068547700
2021-09-17,113794,113794,111156.6,111439.4,1482757600
2021-09-20,111434.7,111434.7,107520.1,108843.7,1159743200
2021-09-21,108859.2,110923.2,108859.2,110249.7,1124767400
2021-09-22,110251.7,113321.2,110251.3,112282.3,1215856100
2021-09-23,112282.2,114329.7,112280.8,114064.4,1147626000
2021-09-24,114062.2,114062.2,112505,113282.7,912120000
2021-09-27,113282.9,114432.2,112360.2,113583,1073973900
2021-09-28,113584.1,113584.1,109980.9,110123.9,1319075300
2021-09-29,110124.7,112028.3,110124.7,111106.8,1137256800
2021-09-30,111117,112371,110742.8,110979.1,1316050800
2021-10-01,110979.8,113019.6,110979.8,112899.6,1077909700
2021-10-04,112899.7,112899.7,109978.8,110393.1,1191358055
2021-10-05,110397.4,111691.3,110087.4,110457.6,1035272300
2021-10-06,110453.9,110613.8,108179.8,110559.6,1327917300
2021-10-07,110563.3,111521.5,110563.3,110585.4,1064594100
2021-10-08,110586.4,114172,110586.4,112833.2,1287135900
2021-10-11,112833.9,113981.6,112051.8,112180.5,1028366800
2021-10-13,112180.5,114158.9,111807.2,113455.9,1173266500
2021-10-14,113456.6,113881.4,112707.5,113185.5,895618700
2021-10-15,113189.3,114776.1,113048.5,114648,1117485300
2021-10-18,114646.7,114926.9,112840.5,114428.2,1125262300
2021-10-19,114422.2,114422.2,109947.2,110672.8,1412917900
2021-10-20,110677.5,112023.1,110175.6,110786.4,1173580800
2021-10-21,110767.1,110767.1,105713.8,107735,1650771100
2021-10-22,107714.1,107749.3,102854,106296.2,2144455600
2021-10-25,106297.5,109372,106295.7,108714.6,1164610600
2021-10-26,108713.3,108713.3,106320.6,106419.5,1090595400
2021-10-27,106432.9,108224.5,106044.7,106363.1,1096655500
2021-10-28,106369,107209.6,105282.4,105705,1158515300
2021-10-29,105706.7,105954.4,103429.8,103500.7,1271096700
2021-11-01,103513.6,106135.9,103513.6,105550.9,1084041200
2021-11-03,105547.1,106754.4,104204.7,105616.9,1483811000
2021-11-04,105616.9,105626.7,102835.2,103412.1,1219697300
2021-11-05,103412.1,105555.5,103412.1,104824.2,1268485500
2021-11-08,104824.3,105678.9,104182.5,104781.1,943343500
2021-11-09,104783,106674.4,104783,105535.1,1108640300
2021-11-10,105535.4,107407.4,105140.4,105967.5,1232462600
2021-11-11,105987.9,108669.2,105987.9,107594.7,1271806100
2021-11-12,107576.1,107914.6,105842.2,106334.5,1335576500
2021-11-16,106335.7,106971.2,104112.8,104403.7,1170012400
2021-11-17,104404.9,105535.2,102551.2,102948.5,1295674000
2021-11-18,102948.4,103757.3,102014,102426,1098064300
2021-11-19,102426,103975.3,102143.2,103035,1117567900
2021-11-22,103036,104613.1,102122.37,102122.4,1046750900
2021-11-23,102123.9,103841.2,101736.3,103653.8,1303239600
2021-11-24,103651.9,105041.2,102464.3,104514.2,1046662800
2021-11-25,104514.2,106400.4,104514.2,105811.3,789767200
2021-11-26,105810.1,105810.1,101494.7,102224.3,1096907000
2021-11-29,102226.8,104148.7,102226,102814,1027557600
2021-11-30,102814,103066.4,100074.6,101915.5,1819532800
2021-12-01,101916.3,104086.7,100726.9,100774.6,1376286100
2021-12-02,100784.6,104466.24,100784.6,104466.2,1484654400
2021-12-03,104466.6,106813.7,104090,105069.7,1458172200
2021-12-06,105069.7,107498.2,105069.7,106858.9,1112745900
2021-12-07,106868.2,108655.2,106867.5,107557.7,1177386600
2021-12-08,107557.7,108520.8,107308.6,108095.5,1316878400
2021-12-09,108094.8,108094.8,105890.2,106291.2,1108287700
2021-12-10,106296.3,108274.9,106296.3,107758.3,1046600800
2021-12-13,107758.3,109492.9,107383.3,107383.3,1251656700
2021-12-14,107387.1,109147.7,106444.5,106759.9,1160433700
2021-12-15,106762.6,107603.3,105697,107431.2,1266433800
2021-12-16,107432.6,109034.1,107432.6,108326.3,1375525200
2021-12-17,108324.2,108324.3,106517.8,107200.6,1493434400
2021-12-20,107171.2,107171.2,104357.8,105019.8,1056833700
2021-12-21,105019.8,105905.7,105019.8,105499.9,904197600
2021-12-22,105498.6,105711.4,104385.9,105243.7,805292500
2021-12-23,105251.1,105453.3,104637.1,104891.3,728361700
2021-12-27,104892,105694.5,104798.4,105554.4,759488900
2021-12-28,105554.6,105652.1,104503.3,104864.2,750906800
2021-12-29,104862.9,105190.3,103850.8,104107.2,659358150
2021-12-30,104106.4,105269,104106.4,104822.4,1114134000
2022-01-03,104823.4,106125.5,103413.4,103921.6,1127626100
2022-01-04,103921.6,104276.3,103096.3,103513.6,1149160700
2022-01-05,103513.6,103513.6,100849.6,101005.6,1288369200
2022-01-06,101005.8,102234.7,100999.9,101561.1,1174921000
2022-01-07,101561.1,102719.5,101104,102719.5,1173341400
2022-01-10,102719,102719,101037.8,101945.2,1026473100
2022-01-11,101946.1,103780.4,101918.4,103779,1242150900
2022-01-12,103779,105869.3,103771.4,105685.7,1302894500
2022-01-13,105686.4,106250.9,104974.3,105529.5,1171229100
2022-01-14,105530.4,107061.7,105028.3,106927.8,1145576200
2022-01-17,106926.8,106927.8,106096.8,106373.9,691936200
2022-01-18,106369.3,107012.6,105786.1,106667.7,1122188100
2022-01-19,106670,108601.8,106668.9,108013.5,1259379800
2022-01-20,108015.3,109873.4,108014.5,109102,1363174600
2022-01-21,109096.9,109785.8,108367.7,108941.7,1340841600
2022-01-24,108941.1,108948.2,106624.3,107937.1,1270076200
2022-01-25,107935.2,110711.1,107185.4,110203.8,1371388900
2022-01-26,110206.5,112694.6,110204.4,111289.2,1551625000
2022-01-27,111302.9,113057,111302.9,112611.7,1481199600
2022-01-28,112610.8,112968.9,111407.4,111910.1,1352018700
2022-01-31,111910.3,112678.4,111194.6,112143.5,1219083500
2022-02-01,112143.4,113302.1,112134.9,113228.3,1113317300
2022-02-02,113228.1,113665.9,111645.1,111894.4,1175115700
2022-02-03,111897.2,112502.2,111224.9,111695.9,1104073700
2022-02-04,111695.9,112415.4,110320.8,112244.9,1145875900
2022-02-07,112247.1,112516.6,111489.5,111996.4,1067284700
2022-02-08,111995.2,112251.4,110943.4,112234.5,1015748500
2022-02-09,112232.5,113163.3,111710.3,112461.4,1379452300
2022-02-10,112462.2,113812.5,112163.1,113367.8,1326820000
2022-02-11,113367.8,114899.3,113128,113572.4,1860323500
2022-02-14,113643,114167,113358.2,113899.2,1075759700
2022-02-15,113905.4,114828.2,113882.5,114828.2,1164960700
2022-02-16,114829.7,115734.4,114815.5,115181,1205214100
2022-02-17,115180.7,115214.3,113389.1,113528.5,1080742700
2022-02-18,113533.6,114213.4,112701.1,112879.9,1130067700
2022-02-21,112880.3,113404.8,111607.6,111725.3,786489300
2022-02-22,111727.2,113315,111727.2,112891.8,1270703800
2022-02-23,112891.8,113721.4,111748.1,112007.6,1212057100
2022-02-24,112001,112001,109125.2,111591.9,1679474100
2022-02-25,111590.7,113141.94,110673.3,113141.9,1755566700
2022-03-02,113143.1,115428.9,113143.1,115173.6,1069598900
2022-03-03,115173.4,115947.7,115009.7,115165.6,1212304200
2022-03-04,115165.6,115165.6,113389.4,114473.8,1071572400
2022-03-07,114468.8,114529.3,111139.6,111593.5,1405772300
2022-03-08,111594.1,112389.9,110969.3,111203.5,1569845600
2022-03-09,111209.8,114051.4,111207.2,113900.3,1470544300
2022-03-10,113900.3,113939,111888.8,113663.1,1298402500
2022-03-11,113663.9,114627.2,111331.8,111713.1,1247584200
2022-03-14,111715.8,112298.9,109716.6,109927.6,1048089700
2022-03-15,109924.5,109924.5,107780.9,108959.3,1365378500
2022-03-16,108957.6,111183.4,108957.6,111112.43,1320515000
2022-03-17,111112.58,113087.8,111070.36,113076.33,1440749800
2022-03-18,113076.33,115310.91,112474.76,115310.91,1955249400
2022-03-21,115306.78,116359.55,115207.78,116154.53,1037871900
2022-03-22,116156.77,117540.64,116156.77,117272.44,1138267800
2022-03-23,117269.91,118269.79,117036.14,117457.34,1108372700
2022-03-24,117460.3,119256.41,117150.79,119052.91,1347436600
2022-03-25,119062.13,119728.7,118548.49,119081.13,1381446500
2022-03-28,119082.27,119444.42,118060.65,118737.78,916770100
2022-03-29,118739.6,120900.02,118739.6,120014.17,1293188100
2022-03-30,120013.36,120531.15,119775.24,120259.76,1089334500
2022-03-31,120260.59,120879.66,119999.23,119999.23,1120210900
2022-04-01,120001.02,121578.84,120001.02,121570.15,1378086100
2022-04-04,121569.05,121570.09,120753.69,121279.51,881245000
2022-04-05,121279.33,121628.22,118793.87,118885.15,1178834700
2022-04-06,118885.26,118885.26,116790.6,118227.75,1341082600
2022-04-07,118226.04,119247.25,117508.58,118862.12,1152012200
2022-04-08,118861.49,118868.33,117486.61,118322.26,1122583000
2022-04-11,118320.39,118320.39,116952.85,116952.85,955840900
2022-04-12,116963.38,118615.38,116054.4,116146.86,1140683500
2022-04-13,116149.68,117329.4,116149.68,116781.96,1207047900
2022-04-14,116781.1,116781.1,115623.5,116181.61,1036540400
2022-04-18,116181.61,116190.97,115176.64,115687.25,840486700
2022-04-19,115686.95,115686.95,114277.16,115056.66,1054446800
2022-04-20,115056.66,115056.66,113945.48,114343.78,1074771600
2022-04-22,114343.3,114343.3,110590.55,111077.51,1087727900
2022-04-25,111076.85,111155.01,109221.87,110684.95,1109827200
2022-04-26,110684.23,110684.95,107977.7,108212.86,1174753400
2022-04-27,108214.13,110107.48,108214.13,109349.37,1151569000
2022-04-28,109349,110701.7,108905.49,109918.97,1112985900
2022-04-29,109922.03,111819.21,107876.16,107876.16,1366216000
2022-05-02,107876.15,107883.84,105218.19,106638.64,1195310200
2022-05-03,106639.85,107126.69,106033.06,106528.09,993552800
2022-05-04,106529.39,108381.76,104932.97,108343.74,1455859700
2022-05-05,108336.81,108336.81,103923.27,105304.19,1382616300
2022-05-06,105302.72,106267.57,103984.11,105134.73,1413771900
2022-05-09,105109.06,105109.06,102768.18,103250.02,1319671600
2022-05-10,103251.12,104286.27,102386.18,103109.94,1350742600
2022-05-11,103109.94,105374.25,103007.59,104396.9,1342509300
2022-05-12,104395.45,105707.56,103578.58,105687.64,1399561100
2022-05-13,105690.55,107772.82,105690.55,106924.18,1236925400
2022-05-16,106924.87,108794.91,106851.58,108232.74,1059688900
2022-05-17,108246.23,109773.99,108244.6,108789.33,1650341400
2022-05-18,108788.23,108923.44,106038.4,106247.15,1475278200
2022-05-19,106248.98,107420.3,105760.05,107005.22,1142637700
2022-05-20,107056.05,108794.63,107056.05,108487.88,1286638000
2022-05-23,108499.83,110679.6,108499.83,110345.82,1068270200
2022-05-24,110340.07,110635.27,108399.23,110580.79,1172437500
2022-05-25,110579.87,111006.05,109699.18,110579.81,1073772800
2022-05-26,110577.27,112101.5,110388.48,111889.88,1307744800
2022-05-27,111889.88,112440.8,111558.24,111941.68,997932000
2022-05-30,111943.81,112690.15,110655.46,111032.11,728446900
2022-05-31,111035.69,111902.64,110685.49,111350.51,1580936700
2022-06-01,111350.51,111930.89,110821.51,111359.94,979017700
2022-06-02,111363.07,112708.96,111218.2,112392.91,1005057500
2022-06-03,112391.8,112391.8,110935.1,111102.32,875754700
2022-06-06,111102.32,111934.78,110015.2,110185.91,821239700
2022-06-07,110185.18,110435.02,109393.54,110069.76,946623700
2022-06-08,110066.83,110142.34,108045.38,108367.67,1037994800
2022-06-09,108367.33,108510.31,107067.62,107093.71,1195551200
2022-06-10,107091.09,107092.37,104647.59,105481.23,1284049900
2022-06-13,105476.39,105478.15,101699.55,102598.18,1383794600
2022-06-14,102598.18,103327.73,101325.28,102063.25,1156316500
2022-06-15,102067.88,103951.95,102046.47,102806.82,1602347400
2022-06-17,102800.01,102800.87,98401.73,99824.94,1892727600
2022-06-20,99824.25,100481.11,98408.88,99852.67,1090083400
2022-06-21,99853.86,101068.71,99166.54,99684.5,1107225200
2022-06-22,99678,100373.69,98050.02,99522.32,1167508300
2022-06-23,99523.39,100232,97775.07,98080.34,1239771000
2022-06-24,98081.36,99312.74,98031.1,98672.26,1034523000
2022-06-27,98672.99,101106.14,98672.44,100763.6,989590600
2022-06-28,100765.65,102237.09,99956.21,100591.41,1049386200
2022-06-29,100592.38,101313.08,99218.13,99621.58,1044814700
2022-06-30,99619.06,99619.06,97758.43,98541.95,1458875900
2022-07-01,98542.1,99339.57,97231.18,98953.9,1160983500
2022-07-04,98951.96,99353.06,98264.28,98608.76,627932800
2022-07-05,98607.57,98607.87,96499.42,98294.64,1335879300
2022-07-06,98293.68,99141.21,97423.43,98718.98,1334816200
2022-07-07,98721.51,101420.2,98721.51,100729.72,1269625000
2022-07-08,100731.54,101576.67,99958.49,100288.94,973042400
2022-07-11,100282.06,100282.06,97854.22,98212.46,889335200
2022-07-12,98212.46,98736.56,97253.19,98271.21,1256628700
2022-07-13,98257.94,98928.24,97402.99,97881.16,1220806300
2022-07-14,97878.55,97878.55,95430.74,96120.85,1257899300
2022-07-15,96119.24,96970.67,95266.94,96551,1134759600
2022-07-18,96552.61,98291.1,96552.61,96916.13,1073815400
2022-07-19,96919.84,98346.17,96917.3,98244.8,1029585500
2022-07-20,98243.69,98365.79,97277.15,98286.83,1294173900
2022-07-21,98286.46,99056.79,97087.62,99033.17,1005996300
2022-07-22,99034.04,99724.23,98321.23,98924.82,1003348900
2022-07-25,98926.28,100508.09,98925.16,100269.85,862180700
2022-07-26,100269.85,100753.4,99364.79,99771.69,913657300
2022-07-27,99773.04,101471,99771.55,101437.96,1026307400
2022-07-28,101436.76,102685.67,101044.69,102596.66,1113001600
2022-07-29,102596.66,103989.47,102514.25,103164.69,1293423700
2022-08-01,103164.69,103317.48,101764.38,102225.08,1161309700
2022-08-02,102225.08,103659.68,101693.98,103361.7,1012452000
2022-08-03,103361.89,103878.29,102822.02,103774.68,1237956000
2022-08-04,103776.71,106161.6,103776.7,105892.22,1549899000
2022-08-05,105893.28,107176.06,105517.82,106471.92,1294749000
2022-08-08,106473.03,108489.25,106472.87,108402.27,1267464600
2022-08-09,108403.44,109331.29,107841.98,108651.05,1214793000
2022-08-10,108657.76,110362.14,108657.37,110235.76,1337616900
2022-08-11,110236.17,111309.64,109603.66,109717.94,1494482200
2022-08-12,109717.94,112764.26,109717.94,112764.26,1870494000
2022-08-15,112767.24,113214.2,111066.52,113031.98,1555293200
2022-08-16,113033.79,113626.04,112689.84,113512.38,1298641200
2022-08-17,113507.82,114146.23,112482.58,113707.76,1465279000
2022-08-18,113707.76,114375.45,113303.9,113812.87,1064420100
2022-08-19,113807.29,113807.29,111146.15,111496.21,1267861500
2022-08-22,111486.78,111486.78,109858.38,110500.53,1101089400
2022-08-23,110503.56,112965.2,110503.01,112857.1,1189201400
2022-08-24,112856.44,113887.75,112632.28,112897.84,1375863900
2022-08-25,112897.84,114156.2,112768.19,113531.72,1183847000
2022-08-26,113532.54,114091.4,111978.2,112298.86,1115970500
2022-08-29,112295.87,113221.54,111689.15,112323.12,979576800
2022-08-30,112323.42,112868.78,110103.11,110430.64,1193792700
2022-08-31,110430.64,111364.05,109522.88,109522.88,1479097200
2022-09-01,109523.84,110405.3,108217.4,110405.3,1447802800
2022-09-02,110408.92,112264.17,110408.92,110864.24,1669181300
2022-09-05,110867.93,112671.39,110864.76,112203.35,957661100
2022-09-06,112202.62,112202.77,109348.31,109763.77,1443225200
2022-09-08,109770.53,110767.67,108618.97,109915.64,1385846600
2022-09-09,109922.25,112539.89,109922.25,112300.41,1229033700
2022-09-12,112307.24,114159.53,112304.57,113406.55,1182605100
2022-09-13,113398.09,113400.22,110521.95,110793.96,1281617300
2022-09-14,110793.99,111504.47,110118.13,110546.67,1174886700
2022-09-15,110546.52,111100.41,109523.9,109953.65,1175117600
2022-09-16,109950.92,109952.49,108488.9,109280.37,1905017300
2022-09-19,109282.6,111975.94,108507.76,111823.89,1268863300
2022-09-20,111823.6,112543.88,111393.16,112516.91,1268096600
2022-09-21,112516.91,113294.37,111380.13,111935.86,1491884300
2022-09-22,111941.7,114392.4,111818.5,114070.48,1583544300
2022-09-23,114046.98,114046.98,110731.9,111716,1369902900
2022-09-26,111712.7,111712.7,109021.62,109114.16,1322993200
2022-09-27,109121.86,110161.07,108120.26,108376.35,1463112000
2022-09-28,108376.5,108970.15,107914.01,108451.2,1365995500
2022-09-29,108448.5,108448.5,106243.5,107664.35,1471302200
2022-09-30,107664.35,110502.2,107315.15,110036.79,1665036100
2022-10-03,110047.56,116134.46,110047.56,116134.46,2112639000
2022-10-04,116147.46,118280.11,115837.2,116230.12,1620126700
2022-10-05,116230.86,117514.25,115906.33,117197.82,1365125700
2022-10-06,117199.7,118382.3,117143.6,117560.83,1459894700
2022-10-07,117560.47,117960.4,115924.33,116375.25,1379221500
2022-10-10,116377.15,116840.61,115261.12,115940.64,1163179900
2022-10-11,115927.72,115927.72,114296.52,114827.12,1313790100
2022-10-13,114819.2,115366.95,112690.12,114300.09,1458368500
2022-10-14,114300.68,114712.03,111631.4,112072.34,1309607100
2022-10-17,112106.8,114406.03,112090.36,113623.98,1163300000
2022-10-18,113626.63,115795.05,113626.63,115743.07,1474418400
2022-10-19,115744.37,116459.14,115264.36,116274.24,1272992200
2022-10-20,116276.16,117366.58,116276.16,117171.11,1691546400
2022-10-21,117170.19,120751.55,116735.71,119928.79,1857975800
2022-10-24,119921.67,119924.17,115792.69,116012.7,1327877500
2022-10-25,116015.67,116203.11,114625.59,114625.59,1472724500
2022-10-26,114625.59,114625.59,112577.15,112763.79,1608822000
2022-10-27,112765.63,116235.8,112765.2,114640.76,1553076900
2022-10-28,114636.18,114712.07,113336.06,114539.05,1439243500
2022-10-31,114533.14,116763.47,112113.34,116037.08,2163792800
2022-11-01,116037.26,118261.2,115547.46,116928.66,1796968700
2022-11-03,116927.42,117373,114485.13,116896.36,1563458600
2022-11-04,116907.18,120039.37,116904.14,118155.46,1620946200
2022-11-07,118148.47,118239.86,115220.95,115342.4,1522210000
2022-11-08,115339.64,117072.45,114687.75,116160.35,1423983300
2022-11-09,116153.42,116182.73,113109.53,113580.09,2053157100
2022-11-10,113578.8,113578.8,108516.5,109775.46,2602931500
2022-11-11,109775.46,113009.62,109408.1,112253.49,2504046400
2022-11-14,112255.54,114322.31,111930.35,113161.28,1508249000
2022-11-16,113166.25,113473.39,109512.22,110243.33,1835103400
2022-11-17,110240.66,110241.8,107245.13,109702.78,2311965200
2022-11-18,109706.43,111584.86,108511.71,108870.17,1876912300
2022-11-21,108868.18,110235.29,107957.01,109748.18,1665161900
2022-11-22,109749.71,110223.73,107867.47,109036.54,1505653600
2022-11-23,109035.8,109285.24,107901.91,108841.15,1319863300
2022-11-24,108845.7,112612.2,108845.7,111831.16,1029691600
2022-11-25,111831.16,112025.47,108551.96,108976.7,1230905700
2022-11-28,108976.7,109476.06,108377.75,108782.15,1149263400
2022-11-29,108783.98,112187.11,108783.98,110909.61,1472168800
2022-11-30,110909.69,112486.01,110202.25,112486.01,1970374200
2022-12-01,112478.68,112478.76,110547.84,110925.6,1519376600
2022-12-02,110925.74,113760.75,109963.02,111923.93,1598200300
2022-12-05,111921.65,112149.58,109270.18,109401.41,1236023600
2022-12-06,109402.99,110662.73,109217.24,110188.57,1343860400
2022-12-07,110188.05,110246.79,108612.02,109068.55,1382531900
2022-12-08,109067.66,109285.75,106905.81,107249.04,1492308400
2022-12-09,107249.76,108565.57,107089.22,107519.56,1067628000
2022-12-12,107518.28,107561.12,103876.71,105343.33,1548187300
2022-12-13,105345.14,106689.38,103409.27,103539.67,1770222200
2022-12-14,103536.1,104515.83,101631.98,103745.77,2492354200
2022-12-15,103739.25,105482.7,103014.3,103737.69,1556829700
2022-12-16,103737.17,104017.56,102248.42,102855.7,1825500100
2022-12-19,102859.17,105107.19,102769.76,104739.75,1677279100
2022-12-20,104739.56,107792.12,104606.87,106864.11,1912561300
2022-12-21,106865.92,107991.07,106065.73,107433.14,1763521000
2022-12-22,107436.3,108382.66,106509.7,107551.52,1149461200
2022-12-23,107551.7,109994.23,107551.7,109697.57,1284710600
2022-12-26,109698.84,109755.23,108308.77,108737.75,521953900
2022-12-27,108739.34,109352.67,107418.4,108578.2,1115807800
2022-12-28,108578.38,110535.56,108578.38,110236.71,1119385300
2022-12-29,110237.41,111177.5,109560.3,109734.6,1338910900
2023-01-02,109733.88,109733.88,105980.66,106376.02,778008800
2023-01-03,106376.76,106683.69,103852.27,104165.74,1446671900
2023-01-04,104167.14,105627.28,103915.11,105334.46,1445118100
2023-01-05,105336.15,107743.23,105333.08,107641.32,1551201900
2023-01-06,107641.87,109432.79,107641.87,108963.7,1262851600
2023-01-09,108963.9,109937.57,108134.33,109129.57,1210318800
2023-01-10,109128.58,111193.43,108478.19,110816.71,1369794300
2023-01-11,110816.14,112552.12,110752,112517.08,1446139900
2023-01-12,112516.4,113128.8,110981.6,111850.22,1983906700
2023-01-13,111843.47,111846.71,110427.64,110916.08,1593903200
2023-01-16,110907.91,110907.91,108752.91,109212.66,1251268900
2023-01-17,109213.72,111577.45,109213.72,111439.12,1436321400
2023-01-18,111442.39,113306.24,111441.08,112228.39,1412864200
2023-01-19,112219.38,113171.83,111306.96,112921.88,1557005500
2023-01-20,112921.52,113024.87,111734.58,112040.64,1543659900
2023-01-23,112040.64,113061.34,111541.82,111737.28,1224730700
2023-01-24,111746.04,113040.25,111669.24,113028.15,1155150600
2023-01-25,113028.01,114426.47,111927.22,114270.07,1141331200
2023-01-26,114271.19,114835.35,113591.04,114177.55,1091179800
2023-01-27,114178.21,114190.65,112044.46,112316.16,1061450800
2023-01-30,112318.91,112920.3,111823.63,112273.01,1127269000
2023-01-31,112273.01,113691.16,112144.78,113430.54,1290138800
2023-02-01,113429.6,113597.64,110729.47,112073.55,1782154100
2023-02-02,112071.61,112943.1,109746.7,110140.64,1524191700
2023-02-03,110140.64,110570.22,108184.98,108523.47,1323946800
2023-02-06,108517.62,108743.77,107415.53,108721.58,1151464000
2023-02-07,108726.78,109037,107233.94,107829.73,1295625400
2023-02-08,107832.11,110175.02,107830.39,109951.49,1383700600
2023-02-09,109951.97,110045.92,107766.59,108008.05,1295603700
2023-02-10,108001.55,108646.51,107619.93,108078.27,1445797000
2023-02-13,108074.15,109192.91,107419.59,108836.47,997363900
2023-02-14,108838.52,109564.11,107557.07,107848.81,1189457800
2023-02-15,107848.81,110209.69,107266.63,109600.14,1549953500
2023-02-16,109599.2,110436.98,108377.51,109941.46,1299585700
2023-02-17,109941.46,109941.46,108968.48,109176.92,1005840600
2023-02-22,109173.51,109173.51,106720.17,107152.05,935636200
2023-02-23,107152,108663.3,106731.2,107592.87,1145900600
2023-02-24,107581.79,107610.59,105359.92,105798.43,1022109900
2023-02-27,105807.2,106402.11,105226.6,105711.05,957068400
2023-02-28,105705.79,106793.71,104931.93,104931.93,1567236500
2023-03-01,104933.17,105497.01,103104.81,104384.67,1985302500
2023-03-02,104374.89,104912.41,103320.6,103325.61,1473886600
2023-03-03,103325.61,104440.12,103322.71,103865.99,1310151900
2023-03-06,103864.62,105170.97,103170.44,104700.32,1427782700
2023-03-07,104700.02,105178.55,103480.42,104227.93,1257815500
2023-03-08,104227.93,106721.24,104227.93,106540.32,1590410000
2023-03-09,106539.92,106723.99,105053.24,105071.19,1917431200
2023-03-10,105071.19,105071.19,103201.41,103618.2,1795229400
2023-03-13,103607.98,103906.78,102254.72,103121.36,1299380200
2023-03-14,103121.36,104153.48,102482.23,102932.38,1313377000
2023-03-15,102929.7,103048.28,100692.04,102675.45,1524653700
2023-03-16,102682.65,103911.3,102454.77,103434.66,1438575200
2023-03-17,103433.65,103433.65,101663.65,101981.53,1756003600
2023-03-20,101981.53,102328.44,100678.84,100922.89,1090007100
2023-03-21,100922.79,101670.35,100922.79,100998.13,967207300
2023-03-22,100997.54,101887.72,100128.79,100220.63,1150462300
2023-03-23,100221.1,101125.76,96996.84,97926.34,1566259700
2023-03-24,97926.14,99258.43,97687.66,98829.27,1241086800
2023-03-27,98833.08,99996.57,98833.08,99670.47,999029300
2023-03-28,99672.17,101559.17,99488.19,101185.09,1349548600
2023-03-29,101185.19,102213.27,100247.89,101792.52,1245605700
2023-03-30,101795.79,104085.4,101795.79,103713.45,1490159000
2023-03-31,103714.34,104040.62,101475.57,101882.2,1511116200
2023-04-03,101883.21,101915.71,100650.55,101506.18,1279475200
2023-04-04,101504.82,103055.92,101504.82,101869.45,1169584500
2023-04-05,101869.09,101960.48,99897.78,100977.85,1325645700
2023-04-06,100977.85,101627.96,100443,100821.73,981847700
2023-04-10,100821.82,102195.62,100819.1,101846.64,814873500
2023-04-11,101848.94,106455.33,101847.79,106213.76,1872567800
2023-04-12,106217.9,108277.02,106216.58,106889.71,1734549300
2023-04-13,106889.71,107037.28,106219.71,106457.85,1218283200
2023-04-14,106457.58,106700.62,104934.09,106279.37,1150097400
2023-04-17,106279.37,106829.81,105622.91,106015.67,1025336100
2023-04-18,106022.52,106474.75,105121.74,106163.23,1120792200
2023-04-19,106148.97,106148.97,103603.7,103912.94,1271363200
2023-04-20,103913.5,104615.2,103087,104366.82,1237798500
2023-04-24,104366.82,104821.97,103247.04,103946.58,1093540800
2023-04-25,103946.58,103946.58,102633.1,103220.09,1087321100
2023-04-26,103220.09,103667.52,102233.43,102312.1,1011551200
2023-04-27,102309.98,103177.38,101975.35,102923.31,1130277500
2023-04-28,102922.7,104431.63,102448.52,104431.63,1308093400
2023-05-02,104431.23,104446.78,101569.48,101926.95,1188310400
2023-05-03,101926.95,102331.07,101433.34,101797.09,1168821900
2023-05-04,101797.91,103320.8,101063.5,102174.34,1483729700
2023-05-05,102174.73,105305.64,102174.73,105148.48,1669945100
2023-05-08,105161.13,106715.75,105161.13,106042.15,1325923600
2023-05-09,106027.51,107731.1,105549.08,107113.66,1352659400
2023-05-10,107113.66,107744.37,106538.01,107448.21,1357694300
2023-05-11,107446.09,108666.85,106419.28,108256.4,1277208900
2023-05-12,108255.65,108816.78,107496.89,108463.84,1192497100
2023-05-15,108469.09,109270.58,108356.35,109029.12,1160319000
2023-05-16,109029.12,110151.03,108085.2,108193.68,1689726800
2023-05-17,108194.11,109773.75,108188.17,109459.95,1399296700
2023-05-18,109459.3,110205.7,108864.4,110108.46,1361308500
2023-05-19,110113,111211.29,109786.92,110744.51,1613578700
2023-05-22,110744.91,111643.3,110178.19,110213.12,1176939500
2023-05-23,110212.54,111324.7,109713.06,109928.53,1233481800
2023-05-24,109919.92,109919.92,108546.09,108799.54,1298018100
2023-05-25,108799.6,111114.53,108799.6,110054.38,1474527300
2023-05-26,110057.62,111705.53,109900.4,110905.51,1101970700
2023-05-29,110905.81,111168.05,110195.11,110333.4,591304000
2023-05-30,110333.4,111290.69,108551.51,108967.03,1158795800
2023-05-31,108967.03,109136.79,108193.41,108335.07,1586112100
2023-06-01,108339.14,110745.4,108334.6,110564.66,1466897900
2023-06-02,110568.4,113069.55,110567.44,112558.15,1454576600
2023-06-05,112558.15,113071.2,111736.44,112696.32,907876700
2023-06-06,112697.26,114782.66,112695.6,114610.1,1502543600
2023-06-07,114610.22,115978.12,114610.22,115488.16,1401712200
2023-06-09,115488.91,117602.97,115488.91,117019.48,1352708600
2023-06-12,117021.59,117734.99,116704.14,117336.34,1201615700
2023-06-13,117337.35,117924.06,116363.43,116742.71,1239220900
2023-06-14,116753.31,119084.5,116744.58,119068.77,1693855700
2023-06-15,119068.45,119686.12,118692.8,119221,1229801700
2023-06-16,119208.35,119554.92,118487.3,118758.42,1525167800
2023-06-19,118756.79,119939,118557.81,119857.76,677631900
2023-06-20,119857.76,119857.76,118415.66,119622.4,1092422200
2023-06-21,119623.1,120518.52,119332,120420.26,1173666400
2023-06-22,120419.87,120419.9,118018,118934.2,1183146500
2023-06-23,118959.01,119386.09,118178.09,118977.1,1284544200
2023-06-26,118977.38,119147.99,117490.8,118242.95,1045664900
2023-06-27,118246.17,119211.58,116561.04,117522.87,1307697400
2023-06-28,117524.21,117936.71,116559.7,116681.32,1064630100
2023-06-29,116682.51,118622.8,116682.5,118382.65,1103815200
2023-06-30,118387.53,119447.25,118087,118087,1382469400
2023-07-03,118092.02,119877.04,118092.02,119672.78,890748000
2023-07-04,119672.95,119677.86,118830.47,119076.37,655521500
2023-07-05,119072.03,120199.87,118688.39,119549.21,1095895400
2023-07-06,119548,119548,117095.9,117425.7,1102573000
2023-07-07,117426.95,119548.71,117426.95,118897.99,1052102600
2023-07-10,118897.42,118897.42,117814.49,117942.44,810398200
2023-07-11,117941.81,117941.81,115703.93,117555.5,1059252000
2023-07-12,117557.13,119156.48,117557.13,117666.49,885530000
2023-07-13,117670.79,119739.1,117668.13,119263.89,925744700
2023-07-14,119268.24,119328.65,117525.54,117710.54,898002800
2023-07-17,117710.54,118302.34,116591.12,118219.46,820192700
2023-07-18,118217.99,118731.86,117324.1,117841.19,858476600
2023-07-19,117841.92,118011.46,116659.55,117552.07,972871600
2023-07-20,117558.37,118290.3,117484.3,118082.9,898638500
2023-07-21,118090.4,120372.77,118085.75,120216.77,1118152700
2023-07-24,120219.62,121771.71,120099.34,121341.69,1049480200
2023-07-25,121343.58,123009.9,121343.58,122007.77,1142606600
2023-07-26,122002.76,122746.72,121370.43,122560.38,998880600
2023-07-27,122560.4,122599,119824.5,119989.64,1067870300
2023-07-28,120002.29,120660.21,119706.26,120187.11,846418300
2023-07-31,120187.87,122148.81,120187.87,121942.98,1012273300
2023-08-01,121944.64,121944.64,120153.62,121248.39,1030276600
2023-08-02,121249.27,121251.5,119797.9,120858.72,1056585400
2023-08-03,120859.46,122619.14,120365.4,120585.77,1302733200
2023-08-04,120585.58,121442.02,119215.02,119507.68,1506521200
2023-08-07,119509.35,120103.93,118893.9,119379.5,872650400
2023-08-08,119378.14,119552.69,117491.95,119090.24,1024598900
2023-08-09,119089.61,119089.61,117901.04,118408.77,1124562700
2023-08-10,118412.19,119438.15,118112.7,118349.6,1268962900
2023-08-11,118349.6,119053.92,117415.21,118065.14,1186752800
2023-08-14,118066.52,118081.9,116529.96,116809.55,1120354300
2023-08-15,116808.91,117697.25,116033.15,116171.42,1463596100
2023-08-16,116171.26,117337.65,115533.58,115591.52,1886259800
2023-08-17,115592.1,116610.5,114859.2,114982.3,1274752100
2023-08-18,114973.4,115728.91,114423.28,115408.52,1060103300
2023-08-21,115403.81,115424.65,114066.51,114429.35,979437700
2023-08-22,114433.39,116285.57,114433.39,116156.01,982854500
2023-08-23,116159.67,118134.59,116158.89,118134.59,1154279100
2023-08-24,118135.08,118135.57,116847.66,117025.6,916072300
2023-08-25,117025.02,117252.11,115396.62,115837.2,921410000
2023-08-28,115838.36,117252.99,115835.71,117120.98,959693200
2023-08-29,117123.7,118493.13,117123.7,118403.61,963157300
2023-08-30,118404.16,118840.8,117470.87,117535.1,892401300
2023-08-31,117537.42,117636.62,115741.8,115741.81,1295004000
2023-09-01,115743.8,117990.61,115743.8,117892.96,1189067300
2023-09-04,117892.95,118576.42,117589.94,117776.62,553292800
2023-09-05,117776.37,117956.71,116637.02,117331.3,1087071900
2023-09-06,117331.3,117970.71,115983.53,115985.34,991608400
2023-09-08,115979.43,115979.43,114838.85,115313.4,836068700
2023-09-11,115315.94,117130.81,115315.94,116883.34,878898300
2023-09-12,116885.04,118153.67,116885.04,117968.12,919279600
2023-09-13,117968.12,119317.66,117721.83,118175.97,1207534300
2023-09-14,118181.15,119748.1,118181.15,119391.55,1327930300
2023-09-15,119392.62,119780.2,118666.46,118757.53,1610762700
2023-09-18,118758.67,119485.9,118122.66,118288.21,1127307200
2023-09-19,118293.14,118457.81,117627.67,117845.78,1145378700
2023-09-20,117863.67,119615.7,117846.51,118695.32,1051901900
2023-09-21,118695.09,118695.1,116012.9,116145.05,1378393700
2023-09-22,116147.03,116967.5,115855.48,116008.64,1057723900
2023-09-25,116008.64,116030.83,115573.35,115924.61,958003500
2023-09-26,115922.45,115922.45,114162.28,114193.43,1124178800
2023-09-27,114193.51,115340.41,113365.75,114327.05,1335928900
2023-09-28,114327.05,115953.65,114180.49,115730.76,1038702700
2023-09-29,115742.27,116899.02,115742.27,116565.17,1114324500
2023-10-02,116565.17,116672.3,114761.1,115056.86,852489000
2023-10-03,115054.87,115055.63,113150.89,113419.04,1110479800
2023-10-04,113430.05,114075.29,113036.3,113607.45,1081384700
2023-10-05,113608.78,114359.33,112704.9,113284.08,950649300
2023-10-06,113282.5,114491,111598.57,114169.63,1313815300
2023-10-09,114168.99,115218.65,113448.18,115156.07,947443100
2023-10-10,115157.9,116899.51,115157.9,116736.95,1162148500
2023-10-11,116736.95,117098.64,116231.22,117050.74,994979800
2023-10-13,117049.99,117070.35,115658.27,115754.08,1060934000
2023-10-16,115759.93,116905.38,115759.93,116533.85,898989200
2023-10-17,116526.43,116916.68,115563.93,115908.43,1037172100
2023-10-18,115907.04,115907.04,113952.11,114059.64,1549217400
2023-10-19,114059.49,115062.61,113767.75,114004.3,1151456600
2023-10-20,113996.28,114089.58,112533.33,113155.28,1173919900
2023-10-23,113144.74,113679.63,112164.36,112784.52,1070979200
2023-10-24,112813.83,114248.72,112813.83,113761.9,1071184700
2023-10-25,113761.9,114318.65,112680.27,112829.97,1232735400
2023-10-26,112840.03,114885.6,112840,114776.86,1280712800
2023-10-27,114776.86,115341.65,112953.38,113301.35,1228954400
2023-10-30,113303.16,114204.07,112308.5,112531.52,974179900
2023-10-31,112534.49,113597.32,112098.12,113143.67,1055739000
2023-11-01,113156.7,115433.25,113156.7,115052.96,1390414900
2023-11-03,115062.37,118501.8,115062.37,118159.97,1571395500
2023-11-06,118159.97,118757.52,118044.82,118431.25,1016768400
2023-11-07,118422.18,119576.62,118026.33,119268.06,1639314100
2023-11-08,119268.06,119975.84,118463.87,119176.67,1519353600
2023-11-09,119180.5,120256.6,118445.9,119034.14,1556919000
2023-11-10,119035.85,120822.77,119035.85,120568.14,1175014900
2023-11-13,120561.18,120606.3,119878.23,120410.17,1119796400
2023-11-14,120410.51,123370.35,120410.51,123165.76,1942426300
2023-11-16,123165.3,124736.97,123165.3,124639.24,1835559600
2023-11-17,124639.24,125431.07,124546.59,124773.21,1571912500
2023-11-20,124773.21,126162.01,124773.21,125957.06,1110852600
2023-11-21,125957.06,125957.06,125059.77,125626.03,1079516400
2023-11-22,125626.2,126875.11,125439.03,126035.3,1401315400
2023-11-23,126034.62,126759.88,125763.78,126575.75,781635400
2023-11-24,126552.58,126552.58,125341.01,125517.27,961313300
2023-11-27,125517.27,125826.08,124839.65,125731.45,1101387200
2023-11-28,125725.69,126916,125387.96,126538.32,1239424400
2023-11-29,126540.64,127388.15,126017.97,126165.64,1241779300
2023-11-30,126168.35,127398.7,126168.35,127331.12,1924004000
2023-12-01,127331.12,128184.91,126655.67,128184.91,1370128300
2023-12-04,128182.88,128182.88,126643.22,126802.79,1027048800
2023-12-05,126802.4,127488.56,126491.48,126903.25,1196034300
2023-12-06,126906.7,127537.55,125614.35,125622.65,1083762800
2023-12-07,125622.65,126581.04,125565.53,126009.57,1051408600
2023-12-08,126009.57,127289.43,125562.34,127093.57,1074525300
2023-12-11,127092.79,127153.64,126526.12,126916.41,709189300
2023-12-12,126922.95,127359.19,126013.15,126403.03,1026654800
2023-12-13,126406.22,129793.35,126298.76,129465.08,1506670400
2023-12-14,129469.02,131259.8,129469,130842.09,1582502800
2023-12-15,130841.93,131661.25,129883.62,130197.1,1514103900
2023-12-18,130202.35,131447.26,130198.41,131083.82,960439000
2023-12-19,131087.68,132046.93,131085.81,131850.9,942966300
2023-12-20,131850.9,132340.75,130709.8,130804.17,1033579400
2023-12-21,130826.19,132276.93,130822.35,132182.01,868025900
2023-12-22,132182.01,133035.32,132093.76,132752.93,823111700
2023-12-26,132752.96,133644.65,132752.96,133532.92,515286700
2023-12-27,133523.4,134195.47,133328.39,134193.72,616824100
2023-12-28,134193.59,134391.67,133832.26,134185.24,781268200
2024-01-02,134185.58,134194.94,132094.61,132696.63,846046500
2024-01-03,132696.78,133575.58,132250.07,132833.95,870244900
2024-01-04,132830.97,132885.11,131023.7,131225.91,897228100
2024-01-05,131218.4,132634.81,130578.83,132022.92,920173300
2024-01-08,132022.92,132498.05,131014.77,132426.54,849749800
2024-01-09,132423.55,132425.91,131203.45,131446.59,928924000
2024-01-10,131446.59,131627.6,130438.06,130841.09,895837300
2024-01-11,130841.09,131307.69,129897.76,130648.75,976174700
2024-01-12,130652.22,131927.11,130409.66,130987.67,1066191900
2024-01-15,130988.17,131606.14,130252.73,131520.91,574664300
2024-01-16,131514.92,131516.52,129146.61,129294.04,1191178700
2024-01-17,129293.35,129296.43,128311.94,128523.83,995238500
2024-01-18,128524.43,129046.6,127315.7,127315.74,1246077300
2024-01-19,127319.31,127820.13,126533,127635.65,1195694400
2024-01-22,127636.32,127842.59,125875.65,126601.55,950913400
2024-01-23,126611.68,128331.38,126611.68,128262.52,936619800
2024-01-24,128275.09,129445.69,127679.99,127815.7,882509200
2024-01-25,127814.9,128696.7,127803.1,128168.73,875758300
2024-01-26,128195.76,129252.15,127868.8,128967.32,850802700
2024-01-29,128969.74,129068.28,127852.82,128502.66,876496300
2024-01-30,128492.38,128492.38,127104.69,127401.81,1003741900
2024-01-31,127401.93,129558.45,127326.08,127752.28,1249034700
2024-02-01,127752.28,128481,127284,128481.02,1022647000
2024-02-02,128470.73,128878.43,126627.88,127182.25,1098281000
2024-02-05,127181.56,127834.29,126443.28,127593.49,963923900
2024-02-06,127592.8,130416.95,127592.8,130416.31,1378266600
2024-02-07,130412.2,130551.96,129426.4,129949.9,1542538200
2024-02-08,129949.78,130125.9,127912.2,128216.92,1363494300
2024-02-09,128215.62,128895.67,127579.4,128025.7,1211580700
2024-02-14,128025.57,128025.7,126662.85,127018.29,774856500
2024-02-15,127018.29,127823.63,126932.47,127804.13,1098011100
2024-02-16,127808.92,129069.14,127652.73,128725.88,1011912800
2024-02-19,128719.87,129035.92,128096.54,129035.74,579909200
2024-02-20,129032.88,129916.11,128326.04,129916.11,1223700100
2024-02-21,129915.73,130033.91,129358.66,130031.58,1258681200
2024-02-22,130034.97,130829.4,129970.8,130240.55,1077172400
2024-02-23,130240.23,130624.33,129077.28,129418.73,923026400
2024-02-26,129416.99,129977.73,129076.84,129609.05,743685300
2024-02-27,129612.94,131696.37,129612.94,131689.37,1004904600
2024-02-28,131684.56,131684.56,129770.76,130155.43,904557700
2024-02-29,130154.84,130154.84,128669.29,129020.02,1200306300
2024-03-01,129025.52,129715.51,128717.01,129180.37,976509700
2024-03-04,129176.34,129307.41,128278.26,128340.54,796774600
2024-03-05,128336.31,128989.02,127823.31,128098.11,969210700
2024-03-06,128098.95,129323.12,128098.95,128890.23,1105785200
2024-03-07,128890.31,129187.7,128032.6,128339.76,734995300
2024-03-08,128334.69,128338.33,125802.48,127070.79,1193789900
2024-03-11,127067.97,127067.97,126065.16,126123.56,889908100
2024-03-12,126123.88,128039.47,126120.68,127667.84,948370400
2024-03-13,127667.84,128529.63,127438.99,128006.05,883717000
2024-03-14,127992.4,128255.8,127192.2,127689.97,929263700
2024-03-15,127682.47,127957.49,126501.85,126741.81,1499235700
2024-03-18,126758.48,127540.21,126272.19,126954.18,1051210500
2024-03-19,126954.83,128000.08,126954.83,127528.85,1118480700
2024-03-20,127534.1,129209.98,127348.62,129124.83,1081934800
2024-03-21,129125.42,129555.91,128092.8,128158.57,957081300
2024-03-22,128158.57,128158.57,126879.44,127027.1,936777800
2024-03-25,127027.1,127224.32,126750.47,126931.47,806051000
2024-03-26,126931.47,127192.86,126590.67,126863.02,943574900
2024-03-27,126863.02,127755.93,126222.95,127690.62,991819400
2024-03-28,127689.19,128364,127270.2,128106.1,994602400
2024-04-01,128106.1,128658.86,126771.8,126990.45,937256000
2024-04-02,126990.45,127654.04,126669.22,127548.52,907355900
2024-04-03,127546.08,127693.56,126181.37,127318.39,1103272000
2024-04-04,127312.69,129627.1,127177.7,127427.53,1322916400
2024-04-05,127421.74,127432.2,126394.13,126795.41,910128100
2024-04-08,126796.42,129178.14,126796.42,128857.16,812834000
2024-04-09,128857.84,129956.18,128826.38,129890.37,848971400
2024-04-10,129871.64,129871.64,127731.77,128053.74,1045567000
2024-04-11,128051.34,128051.34,127069.43,127396.35,888294300
2024-04-12,127396.3,127639.9,125635.13,125946.09,1024663600
2024-04-15,125946.09,126250.41,125033.98,125333.89,1350449600
2024-04-16,125315.63,125315.63,123756.08,124388.62,1402159200
2024-04-17,124388.62,125300.97,123641.94,124171.15,1137377100
2024-04-18,124170.7,125140.2,123396.5,124196.18,1066844300
2024-04-19,124196.61,125508.91,124056.03,125124.3,1360411400
2024-04-22,125124.3,126081.14,124633.03,125573.16,1026913400
2024-04-23,125571.86,125825.7,124310.1,125148.07,1125782100
2024-04-24,125149.18,125472.55,124555.92,124740.69,1052632800
2024-04-25,124717.88,124731.65,123702.89,124645.58,1010707100
2024-04-26,124650.92,126826.13,124650.92,126526.27,890182500
2024-04-29,126526.73,127351.79,126466.58,127351.79,843065400
2024-04-30,127351.57,127351.62,125855.79,125924.19,1088960900
2024-05-02,125925.55,127670.16,125925.55,127122.25,1140496300
2024-05-03,127130.46,128786.96,127130.46,128508.67,1281227000
2024-05-06,128505.57,129180.57,128293.68,128465.69,883266400
2024-05-07,128465.69,129745.03,128463.56,129210.48,1017754100
2024-05-08,129210.15,129564.28,128048.04,129480.89,978890400
2024-05-09,129467.87,129467.87,127375.91,128188.34,1337103100
2024-05-10,128188.34,129021.93,127466.58,127599.57,1257960900
2024-05-13,127599.57,128669.39,127598.83,128154.79,891987100
2024-05-14,128154.79,128964.68,127961.78,128515.49,1191179200
2024-05-15,128514.32,128645.75,127029.3,128027.59,1086668300
2024-05-16,128029.2,128965.46,127922.45,128283.62,985864500
2024-05-17,128279.8,128463.7,127696.11,128150.71,1026257400
2024-05-20,128150.71,128730.25,127487.97,127750.92,935433600
2024-05-21,127753.57,128271.87,127205.34,127411.55,913849000
2024-05-22,127411.55,127411.55,125524.26,125650.03,1240348900
2024-05-23,125649.77,125664.57,124430.54,124729.4,998607300
2024-05-24,124731.39,125257.27,124259.33,124305.57,921845700
2024-05-27,124297.47,124534.59,124081.39,124495.68,433076800
2024-05-28,124498.09,125392.39,123537.03,123779.54,919101700
2024-05-29,123780.47,123780.47,122457.54,122707.28,836669200
2024-05-31,122704.42,122837.28,121928.86,122098.09,1591858900
2024-06-03,122099.95,122495.33,121495.63,122031.58,844038300
2024-06-04,122031.66,122031.66,120878.36,121802.06,853256500
2024-06-05,121802.96,122170.07,121253.01,121407.33,877135700
2024-06-06,121408.04,123245.79,121377.07,122898.8,840626700
2024-06-07,122898.8,122898.8,120679.06,120767.19,983041700
2024-06-10,120769.27,121421.3,120540.03,120759.51,656837300
2024-06-11,120759.51,121759.04,120757.2,121635.06,748607800
2024-06-12,121644.13,122482.51,119544.21,119936.02,1132633500
2024-06-13,119936.02,120222.24,119170.66,119567.53,854621300
2024-06-14,119557.75,120213.65,118828.08,119662.38,784759500
2024-06-17,119663.06,119663.06,118685.1,119137.86,740842900
2024-06-18,119138.37,120108.98,118872.22,119630.44,812046800
2024-06-19,119630.44,120383.33,118960.37,120261.34,566057600
2024-06-20,120266.77,121606.64,120156.3,120445.91,867017500
2024-06-21,120446.02,121580.05,120061.04,121341.13,1290690300
2024-06-24,121342.74,122839.73,121307.01,122636.96,783612500
2024-06-25,122634.25,122849.07,121997.14,122331.39,694287800
2024-06-26,122331.39,122701.2,121402,122641.3,818496000
2024-06-27,122642.1,124307.83,122641.84,124307.83,873397800
2024-06-28,124308.32,124500.19,123298.1,123906.55,907851800
2024-07-01,123904.75,125219.91,123735.19,124718.07,824582100
2024-07-02,124720.19,125490.73,124310.24,124787.08,837521700
2024-07-03,124786.64,126580.98,124786.64,125661.89,853919600
2024-07-04,125665.59,126659.95,125665.59,126163.98,653713400
2024-07-05,126165.12,126661.59,125556.48,126267.05,808706000
2024-07-08,126280.29,126551.3,125613.54,126548.34,747693100
2024-07-09,126547.95,127294.63,125936.61,127108.22,668461800
2024-07-10,127109.09,127769.25,126928.28,127218.24,815630600
2024-07-11,127220.95,128326.23,127220.95,128293.61,797472000
2024-07-12,128293.46,129014.75,128002.39,128896.98,720655600
2024-07-15,128898.4,129485.44,128723.2,129320.96,583338700
2024-07-16,129322.29,129520.99,128760.81,129110.38,685932100
2024-07-17,129111.7,129657.77,128741.45,129450.32,667291600
2024-07-18,129450.32,129453.81,127522.81,127652.06,759287900
2024-07-19,127652.06,128360.05,127412.84,127616.46,762486800
2024-07-22,127616.15,128150.97,127455.86,127859.63,609819300
2024-07-23,127859.6,127859.6,126530,126589.84,702692400
2024-07-24,126595.56,126822.5,126217.81,126422.73,732620900
2024-07-25,126422.73,126422.73,125626.28,125954.09,714884100
2024-07-26,125964.25,127699.91,125953.28,127492.49,827200400
2024-07-29,127492.49,127657.17,126605.66,126953.86,707536600
2024-07-30,126950.76,126950.76,125972.91,126139.21,685262800
2024-07-31,126139.21,127852.69,126139.21,127651.81,951075600
2024-08-01,127652.02,128761.54,127149.63,127395.1,980363400
2024-08-02,127395.1,128103.59,125730.94,125854.09,997346000
2024-08-05,125850.51,125850.51,123073.16,125269.54,1090112900
2024-08-06,125270.05,126966.28,125261.37,126266.7,1005258200
2024-08-07,126267.7,127517.18,126267.7,127513.88,884723000
2024-08-08,127515.17,128792.99,127515.17,128660.88,862706600
2024-08-09,128661.52,130631.17,128661.52,130614.59,1135451800
2024-08-12,130615.25,131661.99,130615.25,131115.9,860409400
2024-08-13,131115.4,132429.5,131115.4,132397.97,981171300
2024-08-14,132398.02,133777.18,132112.23,133317.66,1215835100
2024-08-15,133318.76,134574.5,133318.76,134153.42,1022718400
2024-08-16,134153.82,134781.44,133851.67,133953.25,1088235800
2024-08-19,133953.32,136179.21,133953.32,135777.98,1128151900
2024-08-20,135778.5,136329.79,135311.68,136087.41,810675400
2024-08-21,136088.18,137039.54,136085.84,136463.65,957344800
2024-08-22,136462.18,136462.18,134835.74,135173.39,806055300
2024-08-23,135174.18,136477.53,135174.18,135608.47,864941800
2024-08-26,135608.47,137013.05,135595.59,136888.71,756000200
2024-08-27,136888.15,137212.64,136664.4,136775.91,673827500
2024-08-28,136775.91,137469.26,135746.4,137343.96,745546000
2024-08-29,137349.23,137370.36,135857.81,136041.35,838508900
2024-08-30,136041.35,136138.94,134910.48,136004.01,1841950200
2024-09-02,136003.81,136003.81,134496.71,134906.07,553347600
2024-09-03,134906.67,135010.55,134171.3,134353.48,880286900
2024-09-04,134359.01,136838.27,134359.01,136110.73,942038000
2024-09-05,136111.93,136656.04,135959.32,136502.49,753947000
2024-09-06,136508.29,136653,134476.18,134572.45,756334500
2024-09-09,134574.01,135249.97,134399.45,134737.21,658755700
2024-09-10,134737.68,134737.68,133754.18,134319.58,824693100
2024-09-11,134318.66,135087.32,133756.97,134676.75,795892200
2024-09-12,134676.6,134776.87,133591.04,134029.43,700488700
2024-09-13,134030.64,135878.5,134030.64,134881.95,886986800
2024-09-16,134884.77,135715.1,134869.97,135118.22,674376500
2024-09-17,135118.07,135118.07,134180.34,134960.19,732438700
2024-09-18,134960.19,135203.32,133747.69,133747.69,980674700
2024-09-19,133747.64,134758.76,133122.67,133122.67,926049300
2024-09-20,133120.87,133128.36,130907.42,131065.44,1363034200
2024-09-23,131065.44,131065.44,130099.62,130568.37,914077800
2024-09-24,130569.95,133072.68,130569.95,132155.76,936708300
2024-09-25,132155.76,132981.78,131489.09,131586.45,1053796800
2024-09-26,131595,133312.8,131593.5,133009.78,1162074800
2024-09-27,133009.78,133923.09,132628.32,132730.36,950367100
2024-09-30,132761.2,133119.79,131816.44,131816.44,934565500
2024-10-01,131816.56,133405.49,131816.56,132495.16,984947600
2024-10-02,132495.16,134921.66,132495.16,133514.94,939870500
2024-10-03,133513.79,133513.79,131176.49,131671.51,982290500
2024-10-04,131671.51,131935.97,131156.35,131791.55,705466100
2024-10-07,131792.29,132942.57,131676.47,132017.84,770214300
2024-10-08,132015.79,132015.79,130370.77,131511.73,910690400
2024-10-09,131510.12,131519.74,129718.95,129962.06,923141100
2024-10-10,129962.75,130418.47,129835.42,130352.86,764860300
2024-10-11,130353.99,130353.99,129337.68,129992.29