Date,Open,High,Low,Close,Volume
1980-12-23,372.85,376.23,366.89,370.27,9748414
1980-12-24,369.67,373.45,366.89,371.36,5202329
1980-12-26,371.86,374.54,369.67,372.95,2845492
1980-12-29,373.45,375.33,367.49,368.98,6361342
1980-12-30,368.28,372.65,366.1,369.77,7012295
1980-12-31,369.87,373.45,367.39,370.77,7269854
1981-01-02,371.26,375.43,368.68,373.94,5092955
1981-01-05,376.13,382.88,374.44,380.89,10357028
1981-01-06,382.28,382.88,374.44,380.89,11890030
1981-01-07,368.68,375.14,365.6,372.65,16386720
1981-01-08,372.55,374.74,364.61,366.7,9764290
1981-01-09,366.89,370.86,363.12,367.19,8854015
1981-01-12,371.06,373.64,366.1,368.18,8601749
1981-01-13,367.39,369.77,363.42,366.99,7213402
1981-01-14,367.99,371.96,365.6,367.89,7301607
1981-01-15,367.89,372.55,366.1,370.57,6992890
1981-01-16,372.16,376.23,369.18,373.35,7631494
1981-01-19,373.64,377.52,370.67,373.84,6433670
1981-01-20,373.74,376.43,366,366.79,7365115
1981-01-21,365.01,368.58,361.83,365.2,6913505
1981-01-22,365.5,367.59,360.34,363.52,7035228
1981-01-23,363.02,365.9,360.34,362.72,6565978
1981-01-26,363.02,365.6,358.75,361.63,6241384
1981-01-27,361.93,367.69,360.34,365.5,7455084
1981-01-28,366.7,369.87,362.52,364.71,6472481
1981-01-29,364.31,369.87,362.13,366.89,6733567
1981-01-30,367.29,372.06,364.31,367.79,7261033
1981-02-02,366.3,367.89,358.06,361.23,7774386
1981-02-03,360.14,365.8,357.56,364.11,8106037
1981-02-04,365.01,367.89,361.43,365.2,8030180
1981-02-05,365.6,370.17,363.32,367.59,7994898
1981-02-06,368.08,373.35,366.3,370.37,8083103
1981-02-09,370.96,373.05,365.7,372.26,6761793
1981-02-10,366.1,369.57,363.62,366.79,7201054
1981-02-11,366.7,368.48,362.23,363.82,6663003
1981-02-12,363.12,365.2,359.15,360.84,6121425
1981-02-13,359.64,361.83,356.57,358.45,5885036
1981-02-17,358.65,362.52,356.77,360.24,6692993
1981-02-18,360.84,364.21,358.26,362.23,7128726
1981-02-19,362.72,364.01,355.47,356.86,7343946
1981-02-20,355.97,359.25,352.79,356.07,7391576
1981-02-23,355.97,361.04,353.39,358.06,6984069
1981-02-24,359.05,362.62,356.27,359.15,7754981
1981-02-25,359.15,362.92,352.99,360.24,8063698
1981-02-26,363.02,367.09,359.84,364.81,10637520
1981-02-27,365.6,369.77,362.62,367.39,9386773
1981-03-02,366.89,372.06,364.41,370.27,8416518
1981-03-03,370.47,372.75,365.5,367.59,8596457
1981-03-04,367.59,374.24,365.6,371.26,8337134
1981-03-05,370.86,374.24,367.09,369.77,8005483
1981-03-06,369.97,372.55,366.2,369.57,7751453
1981-03-09,370.17,374.84,368.08,372.65,8146611
1981-03-10,373.55,376.62,369.67,371.56,9986567
1981-03-11,371.26,373.55,366.79,370.07,8360067
1981-03-12,370.86,379.8,369.67,379.21,9639039
1981-03-13,382.38,385.26,377.02,379.21,12047035
1981-03-16,379.21,385.96,376.72,384.96,8809913
1981-03-17,385.56,388.74,379.5,382.08,11628944
1981-03-18,381.49,385.36,378.41,381.69,9833090
1981-03-19,381.69,383.97,376.23,378.21,11015037
1981-03-20,378.01,383.18,375.93,380.2,10933888
1981-03-23,380.89,386.06,378.21,383.87,10210608
1981-03-24,385.66,388.64,380.5,381.99,11713620
1981-03-25,381.89,389.53,380.2,388.94,9935408
1981-03-26,389.43,392.61,384.37,386.75,10649868
1981-03-27,385.66,388.74,380.99,383.28,8278918
1981-03-30,386.65,390.92,384.37,388.04,5909733
1981-03-31,386.65,390.92,384.37,388.04,8993379
1981-04-01,389.73,394,386.75,390.92,9681378
1981-04-02,391.32,394.4,386.95,390.43,9273871
1981-04-03,390.43,393.21,386.95,389.23,8587636
1981-04-06,387.55,388.84,381.89,384.47,7619145
1981-04-07,384.67,388.74,382.08,385.06,7857299
1981-04-08,384.87,388.64,382.88,386.36,8467677
1981-04-09,386.65,390.72,382.78,388.34,10499920
1981-04-10,389.33,392.61,385.56,389.14,10254710
1981-04-13,388.24,390.52,382.98,384.96,8795800
1981-04-14,384.57,386.85,380.4,383.28,8529421
1981-04-15,383.48,390.43,381.89,389.04,9886013
1981-04-16,390.23,393.5,386.45,390.43,9340907
1981-04-20,388.74,394.2,385.56,391.82,9000435
1981-04-21,391.62,393.8,385.86,387.94,10633991
1981-04-22,387.45,392.21,384.47,389.14,10701027
1981-04-23,389.43,394,386.26,389.04,11325518
1981-04-24,388.74,393.21,386.26,391.32,10584597
1981-04-27,391.82,394.8,388.04,391.22,9011020
1981-04-28,391.72,393.01,385.26,387.94,10268823
1981-04-29,387.45,388.84,380.8,384.27,9409706
1981-04-30,384.47,386.65,379.4,381.69,8462385
1981-05-01,381.49,384.57,376.92,380.5,8531185
1981-05-04,375.73,377.22,371.66,374.54,7132254
1981-05-05,372.35,374.74,368.68,371.56,8644087
1981-05-06,372.85,376.82,370.37,372.45,8308908
1981-05-07,372.06,376.62,370.37,374.94,7513299
1981-05-08,375.73,378.41,373.05,375.04,7384520
1981-05-11,375.33,376.52,368.28,370.07,6640070
1981-05-12,369.28,374.24,366.79,372.45,7134018
1981-05-13,373.74,377.72,370.86,374.44,7515063
1981-05-14,374.64,379.01,373.15,377.02,7541525
1981-05-15,377.72,382.88,376.03,380.89,8019596
1981-05-18,381.99,384.96,378.91,379.5,7499186
1981-05-19,381.59,383.18,376.72,379.5,7448028
1981-05-20,379.5,381.79,376.52,378.91,7474489
1981-05-21,379.11,381.79,375.63,378.31,8259513
1981-05-22,379.01,381.29,374.94,377.22,7181649
1981-05-26,377.72,382.48,374.84,380.89,7543289
1981-05-27,380.99,386.65,378.81,384.67,10360556
1981-05-28,385.96,388.84,381.49,385.56,10496392
1981-05-29,385.76,388.74,381.49,384.37,9099225
1981-06-01,385.86,390.43,378.31,384.27,10967406
1981-06-02,383.58,385.76,377.32,378.51,9513788
1981-06-03,376.72,381.09,373.15,379.01,9649624
1981-06-04,379.5,382.28,376.03,378.71,8633503
1981-06-05,378.61,383.38,376.62,381.09,8323021
1981-06-08,382.08,385.86,379.4,382.28,7335125
1981-06-09,382.28,385.46,379.01,381.49,7867883
1981-06-10,381.79,385.76,378.71,381.99,9385009
1981-06-11,382.18,387.94,380.2,386.65,10501684
1981-06-12,387.15,390.62,382.98,385.96,10723961
1981-06-15,388.54,392.71,384.67,387.35,11175570
1981-06-16,387.15,389.33,381.89,383.87,10192967
1981-06-17,382.88,386.95,379.3,384.57,9785460
1981-06-18,384.77,386.95,379.4,381.49,8538241
1981-06-19,380.7,384.67,378.51,382.28,8190713
1981-06-22,383.08,386.26,380.2,382.38,7372171
1981-06-23,381.89,387.55,380.3,386.36,9145092
1981-06-24,386.16,387.35,381.79,383.77,8229524
1981-06-25,383.28,386.45,380.89,382.58,7747925
1981-06-26,382.48,384.37,379.01,380.5,6922326
1981-06-29,380.6,382.28,375.93,377.52,6691229
1981-06-30,377.02,379.5,373.55,375.63,7329833
1981-07-01,374.94,376.82,370.67,372.75,8658200
1981-07-02,372.75,375.04,368.08,369.77,7956088
1981-07-06,367.69,369.77,362.42,364.61,7866119
1981-07-07,365.2,369.08,361.53,365.4,9448517
1981-07-08,366.1,368.38,362.03,365.7,8114857
1981-07-09,366,370.17,364.01,367.89,8028416
1981-07-10,368.48,370.86,365.11,367.79,7047577
1981-07-13,368.08,371.06,365.8,367.69,6721219
1981-07-14,367.29,368.98,362.92,365.5,7979022
1981-07-15,366.24,371.54,364.57,368.93,8635267
1981-07-16,368.58,372.45,366.1,370.27,6881752
1981-07-17,370.57,373.45,367.69,371.06,7546817
1981-07-20,368.78,369.97,363.02,364.31,7098736
1981-07-21,363.12,366.79,359.74,363.42,8340662
1981-07-22,364.21,366.99,359.35,360.54,8379472
1981-07-23,360.24,363.22,357.66,361.04,7372171
1981-07-24,361.43,365.7,359.94,363.52,6858818
1981-07-27,364.81,368.38,362.82,366.1,6987598
1981-07-28,366.2,367.99,361.83,364.21,6731803
1981-07-29,364.21,368.08,361.73,364.11,6634778
1981-07-30,365.01,368.38,362.42,366.79,7331597
1981-07-31,367.09,370.86,365.5,368.98,7670304
1981-08-03,368.58,370.37,364.31,366.7,6994654
1981-08-04,365.7,369.08,363.12,366.79,6961136
1981-08-05,366.89,371.46,365.11,369.38,9577296
1981-08-06,369.57,373.05,366.4,369.87,9185666
1981-08-07,369.28,371.16,365.01,366.89,6768849
1981-08-10,366.1,369.67,363.42,367.09,6768849
1981-08-11,367.59,372.45,365.01,370.07,9279163
1981-08-12,371.16,374.64,367.99,370.17,9464394
1981-08-13,370.47,373.84,368.18,370.86,7490366
1981-08-14,370.77,373.05,367.49,369.18,7511535
1981-08-17,368.48,370.47,364.41,365.6,7204582
1981-08-18,364.81,367.59,360.34,363.02,8338898
1981-08-19,362.82,366.2,360.54,363.72,6948787
1981-08-20,363.91,366.89,361.93,363.82,6751208
1981-08-21,363.72,365.11,359.74,361.04,6645362
1981-08-24,358.95,359.74,350.71,351.9,8247165
1981-08-25,349.22,352.5,345.15,349.91,9631983
1981-08-26,350.31,353.09,346.64,349.71,7052869
1981-08-27,348.92,351.01,344.45,346.64,7744396
1981-08-28,346.44,350.61,344.95,347.73,6707106
1981-08-31,349.02,352,343.36,344.45,7119905
1981-09-01,343.76,347.23,340.68,344.06,7957852
1981-09-02,344.55,348.13,342.57,344.85,6627721
1981-09-03,344.65,346.64,337.3,338.2,7361587
1981-09-04,336.71,338.49,332.64,334.92,7543289
1981-09-08,333.73,335.12,326.98,329.66,8351247
1981-09-09,329.66,333.93,327.47,331.15,7746160
1981-09-10,331.94,336.71,330.55,334.33,8367123
1981-09-11,335.02,339.09,332.14,337.6,7439207
1981-09-14,336.81,338.79,333.23,335.71,6004994
1981-09-15,335.52,338.49,332.14,333.53,6805895
1981-09-16,332.54,334.03,328.76,331.35,7702058
1981-09-17,331.05,333.93,325.59,326.68,8520600
1981-09-18,325.39,328.47,321.91,324.79,8353011
1981-09-21,324.3,329.66,321.91,327.67,7862591
1981-09-22,328.37,332.04,325.29,328.67,8261277
1981-09-23,327.17,328.96,320.72,325.79,9296804
1981-09-24,325.98,329.26,322.61,323.9,8622918
1981-09-25,321.61,323.4,315.16,318.34,9594937
1981-09-28,313.27,325.39,310.99,324.3,10817458
1981-09-29,326.08,331.15,323.4,327.37,8785215
1981-09-30,326.68,329.76,323.6,327.87,7179884
1981-10-01,327.08,331.15,324.49,329.56,7338653
1981-10-02,330.45,336.81,328.86,334.82,9621398
1981-10-05,337.4,341.08,333.33,335.71,9048066
1981-10-06,335.12,339.49,331.54,334.62,8019596
1981-10-07,335.02,340.78,333.43,339.29,8825790
1981-10-08,339.29,343.26,336.21,341.38,8307144
1981-10-09,342.17,344.45,337.7,339.79,8831082
1981-10-12,340.58,342.27,336.51,339.19,5297590
1981-10-13,339.19,341.87,336.01,338.2,7649135
1981-10-14,337.7,338.59,331.64,332.44,7102264
1981-10-15,331.64,336.41,329.86,334.42,7555638
1981-10-16,334.23,336.41,329.86,332.64,6668296
1981-10-19,331.45,334.13,328.57,331.94,7336889
1981-10-20,332.93,337.9,331.25,335.12,9090404
1981-10-21,335.42,339.29,332.54,334.62,8554118
1981-10-22,334.23,336.31,331.25,333.83,7167536
1981-10-23,332.74,334.23,328.67,330.95,7407453
1981-10-26,329.66,331.74,326.38,329.36,6740624
1981-10-27,329.86,336.41,327.97,332.64,9355019
1981-10-28,333.53,337.9,330.95,333.83,8485318
1981-10-29,333.73,335.81,329.26,331.64,7068746
1981-10-30,330.65,339.19,329.26,338.2,10508740
1981-11-02,341.08,345.45,338.89,342.67,11484287
1981-11-03,342.96,345.84,339.98,343.96,9635511
1981-11-04,343.96,348.13,341.18,345.35,9429112
1981-11-05,345.74,348.33,341.38,342.86,8972210
1981-11-06,342.17,343.96,338.69,340.78,7633258
1981-11-09,340.48,344.85,338,342.86,8522364
1981-11-10,343.66,348.03,340.78,343.26,9515552
1981-11-11,342.96,347.23,341.38,345.64,7395105
1981-11-12,346.84,350.81,344.25,347.23,9829562
1981-11-13,347.03,348.92,342.47,344.25,8035473
1981-11-16,342.57,343.66,336.61,339.09,7716171
1981-11-17,339.09,342.17,337.01,339.98,7619145
1981-11-18,339.79,342.67,336.31,338.79,8816969
1981-11-19,338.4,341.08,335.02,338.3,8624682
1981-11-20,338.49,343.66,336.81,341.47,9175081
1981-11-23,341.38,344.35,339.19,341.27,7982550
1981-11-24,341.38,347.73,339.89,346.34,9385009
1981-11-25,348.03,351.3,345.74,348.82,10332330
1981-11-27,349.22,354.18,348.03,352.2,5780954
1981-11-30,352.69,356.37,349.71,354.88,8393585
1981-12-01,354.18,357.66,351.5,355.08,9522609
1981-12-02,354.38,356.07,350.51,351.8,7852006
1981-12-03,350.71,353.89,348.82,352.1,7721463
1981-12-04,354.78,357.86,352.4,355.18,9709603
1981-12-07,355.28,356.96,351.5,353.09,8065462
1981-12-08,352.3,354.68,349.22,352,7963145
1981-12-09,351.8,355.47,350.11,353.69,7904929
1981-12-10,354.38,356.96,351.8,354.78,8294795
1981-12-11,354.48,356.47,351.11,352.3,8088396
1981-12-14,349.12,350.61,344.75,346.44,7892581
1981-12-15,346.24,349.42,344.25,347.13,7784971
1981-12-16,347.33,348.82,343.66,345.25,7545053
1981-12-17,345.35,348.33,343.46,346.64,8331841
1981-12-18,347.03,350.91,345.25,348.92,8986323
1981-12-21,349.02,350.51,345.55,347.03,7283966
1981-12-22,346.84,349.32,344.06,345.74,8524129
1981-12-23,345.64,347.73,342.57,344.55,7569750
1981-12-24,344.15,346.74,342.96,345.45,4223254
1981-12-28,345.84,347.43,343.06,344.25,4995929
1981-12-29,344.25,346.04,341.47,342.86,6227271
1981-12-30,342.86,347.03,341.67,344.55,7578571
1981-12-31,344.65,347.33,342.86,345.35,7193997
1982-01-04,345.74,349.42,343.46,347.13,6484829
1982-01-05,346.44,347.23,339.79,340.88,8381236
1982-01-06,340.58,342.07,335.81,339.19,9086876
1982-01-07,338.89,340.18,334.62,338.4,7657955
1982-01-08,338.49,342.37,336.91,339.59,7418038
1982-01-11,339.98,340.98,330.75,331.54,9155676
1982-01-12,330.25,332.93,327.47,329.66,8785215
1982-01-13,329.86,331.94,323.9,325.29,8667021
1982-01-14,324.89,329.16,323.2,326.88,7575043
1982-01-15,327.67,331.25,326.28,329.26,7640314
1982-01-18,327.17,332.83,325.39,331.84,7924334
1982-01-19,332.54,334.33,327.47,328.86,7950796
1982-01-20,328.17,330.75,324.99,327.37,8619390
1982-01-21,327.08,330.85,325.29,327.37,8575287
1982-01-22,327.57,329.46,323.6,325.69,7827309
1982-01-25,323.5,326.48,320.32,324.69,7615617
1982-01-26,324.59,327.47,321.91,323.8,7915514
1982-01-27,322.71,327.17,321.02,325.29,8831082
1982-01-28,326.78,334.62,325.98,333.23,11764779
1982-01-29,335.12,339.39,332.24,336.81,12948490
1982-02-01,333.53,335.91,328.96,330.95,8418283
1982-02-02,330.75,335.52,329.16,332.74,7941975
1982-02-03,332.74,335.22,329.06,330.55,8742877
1982-02-04,330.55,333.43,326.58,330.35,9402650
1982-02-05,330.85,335.62,328.47,332.64,9411471
1982-02-08,330.75,331.94,324.1,325.09,8555882
1982-02-09,324,326.88,320.92,323.4,9600229
1982-02-10,324.1,328.37,322.91,326.18,8224231
1982-02-11,326.28,328.67,323.3,325.98,8243636
1982-02-12,325.98,328.57,323.8,325.49,6539516
1982-02-16,322.41,325.79,319.33,324.3,8622918
1982-02-17,323.9,324.1,321.81,323.9,8407698
1982-02-18,324.39,327.37,322.01,324.2,10727489
1982-02-19,324.2,326.08,319.73,322.01,9056887
1982-02-22,324.99,327.27,317.54,318.24,10286464
1982-02-23,317.54,320.62,313.27,317.54,10602238
1982-02-24,317.64,324,315.06,322.51,11431364
1982-02-25,323.1,326.38,320.13,322.01,9554363
1982-02-26,321.81,324,318.73,321.22,7733812
1982-03-01,321.32,325.39,318.73,322.71,9351491
1982-03-02,324.1,328.17,320.62,322.91,11254954
1982-03-03,320.62,323.4,314.86,317.74,12389270
1982-03-04,316.45,319.33,311.49,314.66,13114315
1982-03-05,313.97,317.05,310.79,314.07,11897087
1982-03-08,316.25,318.73,307.91,309.01,11877682
1982-03-09,308.11,315.16,305.83,312.78,13417740
1982-03-10,312.18,316.55,310.1,312.58,10485807
1982-03-11,312.98,316.65,310.49,313.27,9342671
1982-03-12,312.38,313.67,307.71,310.3,8749933
1982-03-15,309.4,313.37,307.22,311.88,7650899
1982-03-16,312.38,315.86,309.8,311.69,8626446
1982-03-17,311.29,313.77,309.1,311.09,8626446
1982-03-18,311.39,316.05,310.39,314.57,9573768
1982-03-19,315.16,317.64,312.38,314.96,8158960
1982-03-22,315.76,322.01,314.66,320.52,10162977
1982-03-23,321.91,325.19,319.53,323.2,11842400
1982-03-24,323.5,325.69,319.83,321.81,8711123
1982-03-25,321.22,325.19,318.83,322.61,9168025
1982-03-26,322.11,323.01,317.74,319.43,7479781
1982-03-29,319.53,322.31,317.15,320.72,6544809
1982-03-30,320.62,323.1,318.04,320.92,7744396
1982-03-31,320.92,323.5,318.64,320.42,7638550
1982-04-01,319.73,325.69,319.33,324.59,10073008
1982-04-02,325.59,328.57,323.4,326.48,10549315
1982-04-05,326.98,328.76,323.8,325.79,8273626
1982-04-06,325.69,328.96,323.01,327.27,7620909
1982-04-07,327.37,330.35,325.29,327.77,9372660
1982-04-08,327.77,332.34,326.48,330.35,10618115
1982-04-12,330.55,332.44,327.67,329.76,8206590
1982-04-13,329.76,333.43,327.87,330.45,8584108
1982-04-14,329.86,332.04,326.68,329.36,7964909
1982-04-15,328.96,330.95,326.58,329.26,8061934
1982-04-16,329.16,332.54,327.67,330.65,9859552
1982-04-19,330.15,335.12,328.67,331.54,10314689
1982-04-20,331.25,333.03,327.37,328.86,9633747
1982-04-21,328.47,331.45,326.58,329.46,10200023
1982-04-22,330.25,334.42,328.86,332.34,11373149
1982-04-23,333.23,337.2,331.35,335.42,12673290
1982-04-26,336.11,339.89,333.83,338,10672802
1982-04-27,337.9,339.39,333.43,335.22,9963634
1982-04-28,334.92,336.81,330.45,333.13,8913995
1982-04-29,331.15,333.73,328.47,330.45,9055122
1982-04-30,329.96,333.53,328.17,331.25,8502959
1982-05-03,329.96,333.63,327.57,332.04,8201298
1982-05-04,332.93,336.81,331.54,334.52,10358792
1982-05-05,334.52,338.2,332.64,335.02,10383489
1982-05-06,337.9,341.08,335.52,338.59,11914728
1982-05-07,339.29,343.36,337.01,340.08,11842400
1982-05-10,339.49,340.78,335.81,337.2,8167780
1982-05-11,336.61,341.38,335.62,339.39,9646096
1982-05-12,340.28,342.27,336.61,338.69,10445233
1982-05-13,339.29,341.38,335.42,336.91,10272351
1982-05-14,336.81,339.49,334.62,336.51,8802856
1982-05-17,335.62,336.71,330.75,335.62,8044293
1982-05-18,331.05,332.44,326.88,328.57,8638795
1982-05-19,327.57,329.96,324.79,326.18,8615862
1982-05-20,325.49,327.47,322.61,324.59,8525893
1982-05-21,325.19,328.07,323.5,326.08,7984314
1982-05-24,325.39,327.67,322.91,325.29,6793547
1982-05-25,326.08,328.76,323.6,324.59,7763801
1982-05-26,323.8,325.29,319.73,321.61,9041010
1982-05-27,321.32,323.1,318.54,320.23,7890817
1982-05-28,320.13,321.52,315.56,317.45,7744396
1982-06-01,317.35,319.03,314.57,315.86,7347474
1982-06-02,315.76,318.64,314.07,316.85,8682897
1982-06-03,317.64,320.52,315.16,317.64,8547062
1982-06-04,317.25,318.34,311.98,313.27,7781442
1982-06-07,312.08,315.26,309.9,312.88,7873176
1982-06-08,312.78,314.66,310.39,311.49,8259513
1982-06-09,310.89,312.28,306.82,309.01,9838383
1982-06-10,308.81,311.88,306.92,310.2,8988087
1982-06-11,313.08,316.95,311.49,314.47,12103486
1982-06-14,313.67,314.66,310,311.19,7074039
1982-06-15,310.69,312.48,307.42,310.49,7933155
1982-06-16,310.99,313.27,307.52,308.81,9928352
1982-06-17,307.61,309.01,304.14,304.83,8684662
1982-06-18,305.03,306.82,302.75,304.64,9490855
1982-06-21,304.04,307.81,302.05,304.34,8885769
1982-06-22,304.04,308.61,302.85,307.61,9753706
1982-06-23,308.31,313.87,306.12,312.88,9582588
1982-06-24,313.77,316.65,310.3,312.68,9854260
1982-06-25,311.98,313.77,309.3,310.49,6834121
1982-06-28,310.39,315.46,309.5,313.57,7179884
1982-06-29,313.37,315.95,310.89,313.47,8289503
1982-06-30,314.47,317.84,312.18,314.37,11516041
1982-07-01,314.07,315.46,309.4,311.09,8450036
1982-07-02,310.2,311.59,306.62,308.81,7719699
1982-07-06,308.51,310.79,305.43,309.01,7823781
1982-07-07,308.71,311.29,306.62,309.3,8277154
1982-07-08,308.9,312.08,304.54,310.69,11161457
1982-07-09,311.98,316.75,310,314.47,11620123
1982-07-12,317.25,321.22,314.66,318.24,13176059
1982-07-13,317.25,320.52,314.66,317.25,11673046
1982-07-14,317.15,319.83,313.77,318.24,10260002
1982-07-15,318.54,321.32,315.26,317.64,10776884
1982-07-16,317.25,321.52,314.76,318.44,10362320
1982-07-19,319.13,321.52,315.06,316.55,9355019
1982-07-20,317.25,320.72,313.67,318.73,10771591
1982-07-21,319.03,321.91,315.86,317.74,11778892
1982-07-22,316.85,320.52,314.47,317.45,9503204
1982-07-23,317.84,320.03,314.86,317.25,8340662
1982-07-26,316.45,318.24,313.37,315.26,6657711
1982-07-27,314.76,316.95,311.09,312.98,8068991
1982-07-28,311.88,313.27,307.02,309.01,9496147
1982-07-29,308.9,311.49,305.33,309.2,9822506
1982-07-30,309.4,311.29,307.02,308.41,6927618
1982-08-02,309.7,314.96,308.21,313.97,9430876
1982-08-03,315.36,317.74,310.99,311.88,10669273
1982-08-04,310.2,311.59,305.63,306.92,9427347
1982-08-05,305.13,307.32,301.86,304.14,9649624
1982-08-06,303.35,305.73,299.27,300.46,8584108
1982-08-09,297.49,300.37,294.41,298.38,9624927
1982-08-10,300.07,301.76,296.39,297.78,9293276
1982-08-11,297.49,300.17,295.1,297.49,8651144
1982-08-12,297.78,300.76,295.8,297.29,8834610
1982-08-13,297.09,302.75,296.3,301.56,7889052
1982-08-16,304.14,308.21,302.25,304.34,9776639
1982-08-17,306.62,319.63,305.63,318.93,16381427
1982-08-18,325.39,330.45,317.54,318.73,23407836
1982-08-19,318.73,325.19,315.56,320.62,13807606
1982-08-20,323.2,332.24,321.12,331.35,16915950
1982-08-23,330.95,341.27,328.57,339.69,19459780
1982-08-24,339.79,342.96,333.63,336.61,21460270
1982-08-25,335.91,346.24,334.23,341.18,18734736
1982-08-26,342.86,351.2,340.38,344.35,24226378
1982-08-27,343.26,345.74,337.9,341.08,13126664
1982-08-30,339.29,345.05,336.51,343.96,10506976
1982-08-31,343.96,351.5,342.67,348.23,15234763
1982-09-01,349.32,352,343.86,346.14,14612036
1982-09-02,345.25,353.19,343.46,351.5,13184879
1982-09-03,356.67,362.52,352,356.96,23093826
1982-09-07,356.57,358.35,350.41,353.09,12165230
1982-09-08,352.3,358.26,350.11,354.38,13752919
1982-09-09,354.48,359.25,351.4,354.78,12893803
1982-09-10,353.49,355.18,348.33,351.7,12539219
1982-09-13,350.61,357.26,348.13,356.07,10499920
1982-09-14,358.06,361.73,354.38,357.66,14654374
1982-09-15,357.36,361.13,353.39,359.45,12292245
1982-09-16,359.15,361.73,354.48,356.77,13918745
1982-09-17,356.07,358.06,350.41,352.4,11281416
1982-09-20,350.91,354.48,347.83,352.3,10323510
1982-09-21,352.99,360.44,351.4,359.35,14627913
1982-09-22,363.42,366.2,355.47,356.96,19960786
1982-09-23,356.17,360.34,352.3,357.76,12041743
1982-09-24,356.86,358.95,352.99,355.57,9631983
1982-09-27,354.58,357.56,351.8,355.77,7910222
1982-09-28,356.37,359.55,353.09,354.88,11625415
1982-09-29,354.38,356.37,348.42,351.01,11034442
1982-09-30,349.62,351.7,345.05,347.23,11045027
1982-10-01,347.03,352.79,345.64,351.3,11466646
1982-10-04,348.23,351.7,345.55,349.82,9817213
1982-10-05,350.41,354.68,348.03,350.81,12308122
1982-10-06,351.4,363.12,350.51,362.23,16506679
1982-10-07,368.38,373.94,364.61,370.37,25944610
1982-10-08,371.16,379.01,368.58,376.33,21566116
1982-10-11,380.6,391.12,378.31,385.86,24438070
1982-10-12,387.65,391.62,379.21,383.97,22282340
1982-10-13,382.68,395.79,380,389.53,24662110
1982-10-14,389.83,392.71,382.18,384.37,18969362
1982-10-15,382.38,386.85,378.41,382.58,14163954
1982-10-18,383.08,392.51,381.29,390.82,14781389
1982-10-19,393.4,396.48,385.96,390.43,17790942
1982-10-20,391.12,398.57,387.35,397.28,17408134
1982-10-21,400.36,404.62,392.51,399.56,21603162
1982-10-22,400.26,408.7,396.18,401.35,17838574
1982-10-25,395.39,396.88,386.06,387.65,14769041
1982-10-26,385.76,392.11,378.81,389.43,18007928
1982-10-27,390.13,394.7,385.76,390.03,14407400
1982-10-28,390.03,393.31,384.37,385.76,12982008
1982-10-29,384.27,388.84,380.89,386.26,13200756
1982-11-01,385.96,393.11,383.38,391.62,12971423
1982-11-02,394,403.33,391.82,397.18,18482470
1982-11-03,398.47,413.66,397.18,412.17,24169926
1982-11-04,414.55,418.43,404.53,407.51,26346826
1982-11-05,406.21,413.07,404.13,409.79,17032380
1982-11-08,406.91,408.89,400.45,403.93,13273084
1982-11-09,403.63,413.76,401.94,410.88,19620314
1982-11-10,413.36,418.03,403.53,406.61,19976662
1982-11-11,404.62,410.68,401.45,409.29,13832304
1982-11-12,409.99,412.67,401.45,403.73,16773058
1982-11-15,400.06,401.94,393.21,396.98,13918745
1982-11-16,389.93,396.28,385.26,390.82,18154348
1982-11-17,393.8,400.36,371.56,397.97,14896056
1982-11-18,397.97,402.74,394.89,399.46,13692940
1982-11-19,400.85,403.93,394.5,396.38,12403383
1982-11-22,396.38,397.38,386.26,387.65,13223689
1982-11-23,386.55,390.62,381.59,384.07,12863813
1982-11-24,384.67,390.62,382.38,387.25,11858276
1982-11-26,388.24,392.02,386.16,389.73,6846470
1982-11-29,390.52,393.21,384.96,388.34,10775119
1982-11-30,388.94,403.63,386.65,402.04,16489038
1982-12-01,403.33,408.4,396.68,400.55,19025812
1982-12-02,401.15,406.41,397.87,400.65,13689412
1982-12-03,402.14,406.11,397.97,400.85,12620367
1982-12-06,401.85,412.47,397.87,410.29,14797266
1982-12-07,412.77,417.63,407.51,412.07,19690878
1982-12-08,410.19,416.34,405.42,408.2,17187620
1982-12-09,403.53,408.5,396.78,399.76,15933346
1982-12-10,399.66,404.92,392.51,396.88,15247112
1982-12-13,397.28,402.34,394.8,399.56,11138524
1982-12-14,405.32,408.2,392.41,393.9,17355210
1982-12-15,392.02,395.69,384.96,388.64,14294498
1982-12-16,389.53,394,385.46,389.33,12997885
1982-12-17,390.82,399.46,388.44,396.38,13408920
1982-12-20,396.78,400.36,390.82,393.4,10974463
1982-12-21,393.21,402.54,390.52,400.36,13761740
1982-12-22,401.15,407.11,397.48,402.54,14724938
1982-12-23,403.14,407.9,400.06,404.92,11092657
1982-12-27,406.31,415.95,404.13,413.36,11411959
1982-12-28,414.45,415.95,407.21,409.29,10339387
1982-12-29,409.29,413.36,406.21,409.79,9669029
1982-12-30,410.09,412.97,404.62,406.41,9945993
1982-12-31,406.21,409.59,403.63,406.31,7428623
1983-01-03,407.01,410.19,396.28,398.17,10422300
1983-01-04,398.37,406.31,395.49,405.42,13324243
1983-01-05,407.31,411.08,400.55,405.62,16827744
1983-01-06,406.71,420.11,404.53,415.75,22829210
1983-01-07,418.33,424.39,413.56,418.33,22455222
1983-01-10,417.83,427.17,413.96,424.39,17974410
1983-01-11,425.18,427.56,419.22,422.8,17332278
1983-01-12,422.89,431.33,419.82,423.89,19378632
1983-01-13,424.09,426.07,417.63,419.92,13588858
1983-01-14,419.82,424.98,417.33,421.31,15255932
1983-01-17,422.7,428.55,419.92,422.6,15737531
1983-01-18,421.8,424.48,416.34,420.51,13827011
1983-01-19,420.02,421.8,411.77,415.75,14271565
1983-01-20,415.85,421.01,411.58,416.74,14604979
1983-01-21,416.24,417.24,407.21,410.29,13602971
1983-01-24,401.94,406.71,395.29,403.04,16018023
1983-01-25,406.71,411.48,402.84,407.8,14066929
1983-01-26,408.7,411.18,402.44,406.21,13004941
1983-01-27,406.91,416.84,405.32,414.85,15545244
1983-01-28,417.04,421.11,412.07,415.35,15786926
1983-01-31,415.05,420.81,411.97,419.02,11844164
1983-02-01,419.22,422.4,412.97,414.55,14597923
1983-02-02,412.77,418.33,409.59,415.65,13622376
1983-02-03,416.84,423.19,413.66,419.42,13916981
1983-02-04,419.42,427.56,416.34,425.38,15347665
1983-02-07,426.17,432.13,422.3,427.46,15176548
1983-02-08,427.66,429.65,420.51,423.09,13509474
1983-02-09,423.29,425.77,415.95,419.62,14910169
1983-02-10,420.81,428.55,418.92,425.68,16496094
1983-02-11,428.16,430.94,422.5,425.48,15294742
1983-02-14,425.08,430.74,422.1,428.26,12814418
1983-02-15,429.15,432.13,423.49,426.47,15707541
1983-02-16,427.17,430.34,422.8,425.38,14483256
1983-02-17,424.88,428.26,420.31,425.28,13218397
1983-02-18,425.08,429.85,422,427.26,13657658
1983-02-22,428.75,431.33,422.1,424.78,14832548
1983-02-23,424.88,431.33,422.5,429.45,14836076
1983-02-24,432.23,438.98,429.85,436.5,19973134
1983-02-25,439.18,442.16,434.02,436.99,17812112
1983-02-28,436.3,440.67,431.43,435.21,14774333
1983-03-01,436.99,446.03,434.31,442.56,18302532
1983-03-02,443.85,448.91,439.68,445.04,19863760
1983-03-03,446.33,451.89,442.56,447.42,20188354
1983-03-04,447.12,451.1,442.06,448.51,16040956
1983-03-07,448.32,451.79,443.45,447.92,14821964
1983-03-08,447.92,449.21,439.77,441.17,14008714
1983-03-09,439.97,447.02,437.19,445.24,14862538
1983-03-10,446.83,449.51,439.28,441.07,16831272
1983-03-11,440.67,443.65,436.3,440.27,11861805
1983-03-14,440.07,442.16,434.91,438.68,10918011
1983-03-15,438.39,443.45,436.1,441.76,11009745
1983-03-16,441.66,446.83,437.39,440.17,14742579
1983-03-17,439.38,442.65,436.4,439.97,12399855
1983-03-18,440.07,443.95,437.1,440.67,13250151
1983-03-21,439.48,444.84,436.9,442.85,12729742
1983-03-22,443.65,446.73,439.68,442.85,14043996
1983-03-23,442.06,450.5,440.77,447.82,16755417
1983-03-24,449.01,454.07,445.54,450.5,16289694
1983-03-25,450.6,453.48,445.34,448.12,13641781
1983-03-28,447.62,450.3,443.15,445.43,10321746
1983-03-29,445.04,448.12,441.07,443.55,11519569
1983-03-30,444.24,448.81,442.16,447.32,13371874
1983-03-31,450.3,452.88,440.97,442.95,17741548
1983-04-04,441.96,444.94,437.99,442.46,11644820
1983-04-05,443.65,445.93,437.99,439.68,13550048
1983-04-06,438.98,441.17,433.02,437.59,13608263
1983-04-07,438.48,441.86,434.71,439.77,12256963
1983-04-08,440.77,444.44,436.7,442.16,11944717
1983-04-11,443.65,448.41,440.97,445.63,14366826
1983-04-12,447.02,449.61,442.46,446.83,14095155
1983-04-13,447.42,454.57,445.14,451.19,17732728
1983-04-14,451.79,457.85,448.12,455.36,15905121
1983-04-15,455.96,461.22,453.18,458.74,15804567
1983-04-18,458.54,464,455.07,461.52,15622865
1983-04-19,461.12,463.61,455.17,458.54,16090351
1983-04-20,458.74,466.98,456.76,464.6,19447432
1983-04-21,465.29,468.57,460.33,463.51,18729444
1983-04-22,463.51,468.47,459.83,464.1,16277346
1983-04-25,464.8,467.58,457.45,459.24,15903357
1983-04-26,458.24,466.68,455.56,465.79,17155868
1983-04-27,467.78,470.76,460.03,464.1,20841070
1983-04-28,464.6,470.66,461.22,468.07,16654863
1983-04-29,468.97,474.13,464,470.66,18655352
1983-05-02,469.56,470.56,460.63,463.31,15554065
1983-05-03,461.82,466.78,457.15,463.9,15797511
1983-05-04,465.89,474.23,462.22,469.56,17939128
1983-05-05,470.36,478.6,467.48,475.72,19027576
1983-05-06,477.31,485.05,474.53,479.59,22615754
1983-05-09,477.71,482.77,473.93,477.9,16524320
1983-05-10,477.01,482.27,474.63,478.6,18348398
1983-05-11,478,481.08,471.95,475.42,17609240
1983-05-12,476.22,477.8,469.56,473.44,14829020
1983-05-13,474.13,478.8,471.55,475.72,14661430
1983-05-16,471.05,473.34,465.2,469.76,13451258
1983-05-17,469.07,473.34,465.49,470.76,14026355
1983-05-18,472.05,478,467.78,470.95,17602184
1983-05-19,470.06,472.84,464,466.68,14687892
1983-05-20,466.29,469.66,462.32,466.78,12904387
1983-05-23,462.51,470.95,460.03,469.07,14987789
1983-05-24,471.05,480.19,468.17,478.3,19378632
1983-05-25,479.39,484.26,473.64,481.28,21354424
1983-05-26,480.88,484.46,475.72,478.9,16755417
1983-05-27,478,480.59,472.14,474.63,13458315
1983-05-31,472.14,475.52,466.09,469.27,13038459
1983-06-01,468.37,472.94,464.5,469.86,14899584
1983-06-02,472.05,475.72,467.48,473.24,15832793
1983-06-03,473.64,478.6,470.46,475.22,14661430
1983-06-06,475.82,480.68,472.05,477.51,15465860
1983-06-07,477.71,481.18,470.56,472.94,15621101
1983-06-08,471.05,475.42,466.68,469.96,17041200
1983-06-09,470.66,476.51,466.39,473.04,15425286
1983-06-10,474.13,479.79,471.95,476.12,13842888
1983-06-13,478.3,484.16,474.33,481.28,16000382
1983-06-14,482.08,486.94,478.5,482.97,17237016
1983-06-15,482.77,487.54,478.6,486.15,16478453
1983-06-16,489.52,495.38,485.85,490.91,21973622
1983-06-17,490.52,495.68,484.86,489.52,16517263
1983-06-20,489.12,494.68,484.16,488.23,14866066
1983-06-21,487.83,494.19,482.87,491.31,18149056
1983-06-22,491.9,496.17,486.05,490.61,19452724
1983-06-23,490.52,493.1,484.46,488.83,15804567
1983-06-24,488.53,494.79,484.26,491.21,14255688
1983-06-27,492.5,494.68,485.15,488.33,12235794
1983-06-28,488.43,491.81,478.4,480.19,14594395
1983-06-29,479.1,484.76,475.92,481.48,14391523
1983-06-30,482.87,488.73,479.99,485.65,13461843
1983-07-01,486.44,489.72,482.08,487.24,11486051
1983-07-05,482.77,484.46,476.91,480.39,11875917
1983-07-06,481.28,487.14,478.3,485.35,15113040
1983-07-07,483.76,488.33,478.4,481.98,17134698
1983-07-08,482.57,485.25,478.2,480.49,11734790
1983-07-11,482.47,485.85,479.1,482.77,10868617
1983-07-12,482.37,484.06,474.83,476.81,12387506
1983-07-13,476.02,480.39,472.94,477.41,12154645
1983-07-14,478.8,483.56,475.42,479.3,14730230
1983-07-15,478.5,479.89,471.95,474.03,11142052
1983-07-18,472.44,475.52,467.98,472.14,12191691
1983-07-19,473.04,478.1,470.56,474.73,13059628
1983-07-20,480.29,488.03,477.61,486.64,19283372
1983-07-21,487.73,492.5,482.77,488.13,17963824
1983-07-22,487.54,491.51,483.07,487.93,12145825
1983-07-25,485.75,492.3,482.57,489.42,12997885
1983-07-26,489.52,495.88,486.44,493.39,16102700
1983-07-27,494.98,498.26,485.15,487.54,17515744
1983-07-28,486.44,489.62,478.5,480.19,13832304
1983-07-29,477.11,480.68,467.68,472.64,16801284
1983-08-01,470.26,474.93,465.99,470.56,13620612
1983-08-02,470.95,474.83,465.99,468.77,13135484
1983-08-03,469.36,475.72,465,473.34,14178067
1983-08-04,472.44,474.03,459.83,465.99,17794472
1983-08-05,465.89,469.86,462.22,466.58,11969415
1983-08-08,464.9,466.39,456.85,458.84,12606255
1983-08-09,459.14,463.61,454.27,459.73,14363298
1983-08-10,459.14,465.1,455.46,462.91,14624384
1983-08-11,464,467.68,459.93,463.41,12459834
1983-08-12,463.61,468.57,460.63,465.39,12673290
1983-08-15,469.46,474.03,464.5,466.88,14677307
1983-08-16,466.29,469.27,461.52,465.69,12662706
1983-08-17,465.49,472.84,462.81,470.95,15488793
1983-08-18,471.65,474.53,465.1,467.08,14515010
1983-08-19,467.18,470.36,464,467.78,10399366
1983-08-22,471.05,474.93,466.09,470.36,13481248
1983-08-23,469.56,471.65,464.1,466.88,11784184
1983-08-24,465.89,469.76,461.22,463.11,12736798
1983-08-25,463.51,466.98,458.84,463.21,12373394
1983-08-26,462.51,468.87,459.63,467.08,10875673
1983-08-29,464.4,469.27,461.92,467.38,9355019
1983-08-30,468.07,472.54,465.2,468.97,11002688
1983-08-31,468.67,477.41,466.78,475.92,14253924
1983-09-01,475.92,479.59,470.56,475.22,13428325
1983-09-02,475.42,480.78,473.83,478.7,10461110
1983-09-06,483.27,489.52,480.09,487.24,15435870
1983-09-07,487.34,493.2,482.87,489.03,16624873
1983-09-08,488.33,492.4,483.66,489.03,13980488
1983-09-09,489.12,491.9,484.76,487.54,13758212
1983-09-12,493.59,496.57,482.17,484.66,20114262
1983-09-13,483.27,485.75,478.1,481.68,13049044
1983-09-14,481.88,486.05,479.3,483.86,12943198
1983-09-15,484.26,486.54,478.8,480.19,12422788
1983-09-16,479.99,488.53,478.2,485.45,13324243
1983-09-19,486.05,493.39,483.56,489.72,15105984
1983-09-20,492.4,499.25,489.72,495.78,18179044
1983-09-21,495.98,499.15,490.71,493.69,16102700
1983-09-22,493.1,499.75,490.52,497.66,17120586
1983-09-23,498.66,500.64,492.1,495.88,16437879
1983-09-26,497.86,501.64,493.49,497.27,15241819
1983-09-27,494.49,496.08,486.05,489.92,14306847
1983-09-28,489.42,493.2,483.86,488.83,13375402
1983-09-29,489.22,492.5,485.25,487.83,13006705
1983-09-30,487.54,489.32,481.98,485.55,12500409
1983-10-03,482.87,487.93,479.3,485.15,13624140
1983-10-04,486.05,493,483.86,489.03,15924526
1983-10-05,489.52,497.47,486.35,495.68,17942656
1983-10-06,497.27,504.22,494.09,501.73,20864004
1983-10-07,503.23,506.6,499.05,502.83,18281362
1983-10-10,501.83,507.59,498.26,506.01,11828287
1983-10-11,503.92,506.8,497.27,499.55,14026355
1983-10-12,498.26,502.33,493.89,496.97,13341884
1983-10-13,497.47,500.74,493,497.17,11951774
1983-10-14,497.57,501.14,493.59,498.56,12630952
1983-10-17,499.65,506.9,496.77,502.93,13712345
1983-10-18,502.73,505.31,494.79,496.97,16067418
1983-10-19,495.58,499.55,488.83,495.48,19015228
1983-10-20,495.98,501.93,493.49,499.05,15171255
1983-10-21,499.25,504.22,492.2,498.46,16166207
1983-10-24,493,500.94,490.12,499.35,15068937
1983-10-25,500.25,504.32,496.77,499.65,14559113
1983-10-26,499.85,502.83,493,495.48,14036939
1983-10-27,494.19,498.16,490.71,494.88,14036939
1983-10-28,495.08,497.86,487.04,489.52,14320959
1983-10-31,490.02,495.18,486.15,490.71,14017534
1983-11-01,490.71,494.79,485.05,491.9,14899584
1983-11-02,491.61,498.26,489.22,495.18,16795990
1983-11-03,490.32,498.36,490.22,492.4,15056589
1983-11-04,490.91,494.09,486.44,490.42,12715629
1983-11-07,489.62,493.89,485.35,488.33,12242850
1983-11-08,487.44,491.61,484.66,488.63,11449005
1983-11-09,488.43,495.38,486.64,493.79,14659666
1983-11-10,494.29,498.66,490.61,494.49,15652854
1983-11-11,494.19,500.74,492,499.25,13101967
1983-11-14,499.45,505.81,496.87,501.54,15326496
1983-11-15,500.44,503.92,496.27,498.95,13731750
1983-11-16,500.05,504.12,496.37,500.84,14709061
1983-11-17,500.05,504.71,497.07,501.83,14243339
1983-11-18,501.64,505.71,496.27,502.13,15573470
1983-11-21,501.93,509.28,499.65,506.7,17242308
1983-11-22,508.49,514.15,504.12,509.88,20736988
1983-11-23,508.98,512.36,504.22,508.29,19066386
1983-11-25,508.29,511.47,505.41,509.28,10200023
1983-11-28,508.88,510.27,502.53,505.61,13797022
1983-11-29,505.71,513.45,502.33,511.47,17722144
1983-11-30,511.07,514.74,505.01,507.2,21192126
1983-12-01,506.4,510.97,502.83,507.2,18870572
1983-12-02,506.9,510.37,500.74,504.02,16811868
1983-12-05,503.32,507.39,499.05,505.01,15582290
1983-12-06,504.71,508.39,500.84,503.82,15822208
1983-12-07,504.02,510.47,502.13,506.6,18641238
1983-12-08,506.2,509.58,500.84,504.02,17028852
1983-12-09,503.72,505.91,499.05,502.23,17337570
1983-12-12,502.33,506.1,497.76,502.73,13643545
1983-12-13,501.73,506.01,498.36,501.34,16494330
1983-12-14,501.04,503.52,493.49,495.88,15070702
1983-12-15,494.59,496.67,488.73,491.11,15576998
1983-12-16,491.51,496.08,488.63,493.1,14294498
1983-12-19,493.1,498.16,490.71,493.69,13262500
1983-12-20,494.09,497.86,490.22,493.2,14772569
1983-12-21,493.99,500.35,491.81,497.76,19066386
1983-12-22,498.36,501.24,489.42,494.68,18819412
1983-12-23,494.68,497.47,490.22,494.09,11062668
1983-12-27,494.79,499.95,493,498.06,11254954
1983-12-28,497.96,500.84,493.89,498.26,15111276
1983-12-29,499.25,502.93,495.38,498.06,15270045
1983-12-30,497.57,501.83,495.28,499.35,12673290
1984-01-03,499.55,502.13,494.59,496.57,12585085
1984-01-04,495.88,504.22,493.79,503.12,19930796
1984-01-05,506.1,512.86,502.33,508.49,28223828
1984-01-06,508.49,513.35,504.42,510.37,24272244
1984-01-09,509.28,513.65,505.61,509.98,18893506
1984-01-10,510.57,513.65,505.01,507.1,19329238
1984-01-11,505.71,509.98,502.63,507.2,17404606
1984-01-12,506.2,510.47,503.42,506.8,17536912
1984-01-13,508.29,511.47,501.24,504.22,17956768
1984-01-16,502.33,505.41,498.06,501.04,16545489
1984-01-17,501.54,505.41,498.66,503.23,16362022
1984-01-18,504.12,507.3,499.35,502.73,19230448
1984-01-19,502.53,505.91,498.36,501.54,17348154
1984-01-20,500.74,503.03,495.28,498.16,16469632
1984-01-23,496.57,498.76,489.92,492.9,14467380
1984-01-24,492.2,495.88,488.13,492.3,18179044
1984-01-25,493.3,497.66,484.76,486.94,20017236
1984-01-26,487.93,491.11,482.67,485.95,19599144
1984-01-27,485.95,489.03,480.29,485.25,18297240
1984-01-30,486.84,488.63,475.72,479.59,18191394
1984-01-31,479.59,483.86,474.63,480.09,20024292
1984-02-01,480.68,483.17,473.24,477.21,18893506
1984-02-02,476.91,482.17,472.54,478.7,19639720
1984-02-03,479.2,482.47,466.88,469.46,19246324
1984-02-06,464.9,468.77,458.34,462.02,19244560
1984-02-07,461.22,466.29,456.36,463.61,18988766
1984-02-08,464.5,466.29,451.59,453.58,17092360
1984-02-09,451.59,457.95,446.83,452.39,22613990
1984-02-10,452.29,457.65,449.9,453.68,16268525
1984-02-13,453.68,455.07,444.24,448.91,13841124
1984-02-14,450,456.46,447.12,453.48,16194433
1984-02-15,454.67,457.65,448.41,450.6,16736011
1984-02-16,450,453.78,444.44,450.1,14421513
1984-02-17,449.21,452.98,443.65,446.73,13513002
1984-02-21,446.77,449.12,440.77,443.12,12682111
1984-02-22,441.96,446.43,438.29,441.66,15891008
1984-02-23,441.27,444.84,433.02,440.97,17679804
1984-02-24,443.15,454.07,441.76,452.78,18103188
1984-02-27,453.68,462.22,449.7,459.14,17489282
1984-02-28,457.65,458.94,448.12,451.39,16055069
1984-02-29,452.09,457.45,446.92,451.79,16372607
1984-03-01,450.8,457.15,448.12,454.37,14467380
1984-03-02,457.45,463.11,454.67,458.64,19099904
1984-03-05,457.95,459.83,452.19,455.36,12325763
1984-03-06,454.47,457.65,448.81,450.6,14746107
1984-03-07,448.12,450.4,441.46,445.93,15891008
1984-03-08,445.24,451.49,442.85,447.62,14223934
1984-03-09,446.63,448.51,441.66,444.44,12907916
1984-03-12,445.63,452.98,442.75,451,14901348
1984-03-13,452.88,459.24,449.61,453.38,18099660
1984-03-14,452.88,457.45,450.1,454.17,13627668
1984-03-15,453.88,458.94,451.39,454.97,14028119
1984-03-16,463.8,467.18,456.85,460.23,20816374
1984-03-19,456.16,458.34,451.79,455.36,11300821
1984-03-20,455.76,461.02,453.18,457.95,15252404
1984-03-21,458.14,461.42,454.47,457.15,15377655
1984-03-22,455.96,457.45,449.01,451.69,15407645
1984-03-23,451.1,453.48,445.34,449.51,14070457
1984-03-26,448.91,451.99,445.63,448.51,12184635
1984-03-27,449.11,452.19,445.34,448.71,12996121
1984-03-28,448.91,457.25,447.22,455.96,18500110
1984-03-29,456.56,460.03,452.68,455.27,14372118
1984-03-30,453.78,456.66,450.1,453.48,12629188
1984-04-02,454.47,457.35,446.63,449.9,15114804
1984-04-03,449.31,452.39,444.54,448.02,15520547
1984-04-04,447.82,451.59,443.95,447.32,16381427
1984-04-05,448.61,450.6,437.19,438.68,17949712
1984-04-06,438.29,442.06,433.42,439.08,15280629
1984-04-11,445.4,447.7,440.3,442.4,14162190
1984-04-12,443.8,453,438.2,451.6,16993570
1984-04-13,451.8,456.7,446.8,449.4,17573958
1984-04-16,447.9,454.1,444.7,452.7,13031403
1984-04-17,453.8,458.4,450.9,454.8,17314636
1984-04-18,454.5,456.8,449.4,452.3,15001902
1984-04-19,451.3,454.8,447.7,452.8,13382458
1984-04-23,452.6,455.4,448.1,449.7,12892039
1984-04-24,450,455.9,446.3,452.7,15358250
1984-04-25,451.4,455.2,448.3,451.8,14733759
1984-04-26,453.1,458.4,450.8,455.9,17288174
1984-04-27,455.2,458.4,451.2,453.9,15617572
1984-04-30,453.3,457.2,450,453.9,12832059
1984-05-01,454,462.9,452.6,460.5,19502120
1984-05-02,461,463.2,460.5,463.2,18889976
1984-05-03,463.2,465.8,458.2,461.5,16213838
1984-05-04,460.6,463.6,453.1,456,17390492
1984-05-07,455.3,458.9,452.5,456.8,12835588
1984-05-08,456.67,462.97,454.21,461.04,14396816
1984-05-09,461.2,464.6,454.9,458.8,17745076
1984-05-10,459.6,462.8,454.7,458.3,17960296
1984-05-11,456.4,458.6,449.3,454.2,14603215
1984-05-14,452.6,455.3,448.5,451.8,11449005
1984-05-15,451.5,452.4,450.2,451.1,15568178
1984-05-16,452.6,454.7,448.9,451.2,15737531
1984-05-17,448.8,451.6,442.1,444.9,15931582
1984-05-18,443.5,446.5,437.4,441.2,14336836
1984-05-21,440.9,443,435.4,437.5,12944962
1984-05-22,434.7,439.2,430.4,435.2,15529367
1984-05-23,435.2,438.5,431.5,433.7,14587338
1984-05-24,431.7,434.8,426.2,429.1,17471640
1984-05-25,429.9,433,426.1,430.3,13793494
1984-05-29,429.3,432.5,424.4,427.2,12182871
1984-05-30,425.2,434.4,420.8,434.4,18639474
1984-05-31,429,433.7,425.7,430.3,14446210
1984-06-01,433.4,439.9,430.9,438.3,16942412
1984-06-04,441.8,446.5,438.6,442,17065898
1984-06-05,438.9,443.4,435.6,438.7,14966620
1984-06-06,438.9,446,436.1,442.5,14719646
1984-06-07,440.2,443.8,437.6,440.2,14486785
1984-06-08,439.8,442.5,436.7,439.8,11967651
1984-06-11,437.4,439.7,432.3,433.6,12181107
1984-06-12,431.5,434.8,427.2,431.1,14934866
1984-06-13,432.1,435,428.4,431.5,11909435
1984-06-14,429.5,433.2,424.1,427.7,13957555
1984-06-15,426.5,430.9,422.1,423.9,15075994
1984-06-18,424.7,433.6,421.3,431.7,16741304
1984-06-19,433.6,437.1,422.9,434.1,17288174
1984-06-20,430.8,441.1,427,439.5,17480462
1984-06-21,440.1,444.1,433.6,438.3,21765458
1984-06-22,437.2,442.7,434.9,439.2,17358738
1984-06-25,439.3,443.3,436.5,439.6,12851464
1984-06-26,437.9,440.8,434.3,436.6,14571461
1984-06-27,437.4,439.3,431,433.6,13830540
1984-06-28,434.7,439.5,431.6,437.1,13699996
1984-06-29,440.5,443.3,435.7,439.3,16012731
1984-07-02,438.3,441.5,434.6,438.4,12212860
1984-07-03,438.5,442.7,435.8,441,12341640
1984-07-05,440.9,443.1,436.5,438,11660697
1984-07-06,436.4,439.8,433.2,437.9,11616595
1984-07-09,436.6,442.7,433.1,440.3,13200756
1984-07-10,439.4,442.6,435.5,438.2,13056100
1984-07-11,437.1,439.1,431.1,432.4,15795746
1984-07-12,433.6,435.8,427.6,430.9,15180076
1984-07-13,432.5,435.5,429.2,432.2,13315423
1984-07-16,432.2,435.8,427.7,433.8,12952018
1984-07-17,434.5,438.4,430.9,435.5,14622620
1984-07-18,434.2,437.3,430.1,432.5,13520058
1984-07-19,430.1,433.6,426.3,428.4,15035420
1984-07-20,429,430.7,422.8,426.4,13952263
1984-07-23,422.6,427.5,418.8,424.5,13758212
1984-07-24,424.7,427.7,419.8,421.4,13119608
1984-07-25,420.8,427.8,417.1,423.7,15968628
1984-07-26,425.4,431.7,422.8,429.2,15949223
1984-07-27,430.5,437,427.5,433.2,17879148
1984-07-30,434.5,436.6,429.1,432.1,12759731
1984-07-31,433.5,437.8,429.5,434.3,15331788
1984-08-01,438.5,444.6,434.8,442.3,22492268
1984-08-02,447.4,459.1,443.9,457.3,30483638
1984-08-03,466.7,474.8,459.4,468.5,41720952
1984-08-06,477.5,481.1,464.3,469.4,35811220
1984-08-07,467,473.7,460.8,468.4,22562832
1984-08-08,469.9,471.4,460.6,463.3,21380886
1984-08-09,464.2,475.9,460.3,473,23127344
1984-08-10,480.2,485.3,469.8,471.8,30166100
1984-08-13,470.3,475,466,472.6,13752919
1984-08-14,473.1,476.6,468.1,470.4,14372118
1984-08-15,469.8,472.8,463.7,465.4,16208546
1984-08-16,467.5,472.4,464.1,468.4,16513735
1984-08-17,469.1,472.8,466,469.3,12613311
1984-08-20,468.1,472.5,465.1,470,13310130
1984-08-21,473.5,482.8,470.1,479.6,22598114
1984-08-22,481.8,484.9,474.7,477.3,20463554
1984-08-23,476.7,480.7,472.9,476.6,14664959
1984-08-24,477,479.7,473.7,477,12285189
1984-08-27,473.5,476.7,470.4,473.8,10171797
1984-08-28,473.2,477.5,470.9,475.7,12447486
1984-08-29,476.6,480,472,474.2,15993326
1984-08-30,473.7,476.2,470.3,472.9,12496880
1984-08-31,472.2,475,469.4,474,10136515
1984-09-04,470.2,472.9,466.1,468.3,10956822
1984-09-05,466.6,470.1,463.4,466.6,12216389
1984-09-06,468.5,473.6,466.1,470.3,16215602
1984-09-07,466.7,473.4,464,466.7,14837840
1984-09-10,463.3,469.4,460.6,465.3,13126664
1984-09-11,469.3,472.5,463.8,465.2,17870328
1984-09-12,465.2,469.2,462.2,466.5,13756447
1984-09-13,467.2,478.5,464.8,476.8,19493298
1984-09-14,481.1,484.9,475.9,480.2,24238726
1984-09-17,480.6,483.6,475.5,479.7,15663439
1984-09-18,479.1,481.8,474.3,476.5,18999352
1984-09-19,475.3,482.5,470.5,474.1,21151552
1984-09-20,475.3,478.9,470.6,476.2,16235007
1984-09-21,477,481.6,468.5,471.2,21275040
1984-09-24,472.3,475.8,468,471,13474192
1984-09-25,470.3,475.6,466.2,471.4,15215358
1984-09-26,472.2,477.5,468.9,473.6,17676276
1984-09-27,476.5,479.5,473.5,476.4,15679316
1984-09-28,475.6,478.1,471,474,13927565
1984-10-01,470.8,476.2,469.5,472.2,12989064
1984-10-02,474.3,475.7,467.5,469.1,15763993
1984-10-03,466.4,471.1,463.1,466.5,16300279
1984-10-04,467.3,470.8,465.1,467.7,13530643
1984-10-05,467,471.9,464.1,467.4,14633205
1984-10-08,465.5,467.9,463,466.1,8178365
1984-10-09,466.8,467,462.6,464,13555340
1984-10-10,463.3,467.2,458.5,465.1,16630165
1984-10-11,464.9,470.1,462.5,467.5,15351193
1984-10-12,469.5,473.9,466.2,471.1,16263233
1984-10-15,472,477.8,469,474.8,15451747
1984-10-16,475.6,478.5,471,473.6,14629677
1984-10-17,474,479.4,470,475,17595128
1984-10-18,475.9,488.3,472.2,487.5,26373286
1984-10-19,491.2,496.7,483.4,487.3,32971018
1984-10-22,485.2,489.7,481.4,484.4,14292734
1984-10-23,486.1,488.3,479.7,482.3,16275581
1984-10-24,482.1,485.5,478.1,481.7,16162679
1984-10-25,481.7,484.9,477.2,479.1,16363786
1984-10-26,476.6,479.7,473.1,476.1,14800794
1984-10-29,476.3,478.4,472.7,475.7,11149108
1984-10-30,478.1,484.1,475.1,481.2,16794226
1984-10-31,480,483.2,475.8,478.7,16210310
1984-11-01,480.2,485.3,477.3,482.4,18928788
1984-11-02,481.9,485.7,479.1,482.2,17078246
1984-11-05,482.4,488.2,479.8,486.3,14947215
1984-11-06,488.6,493.2,485.1,491.8,17852686
1984-11-07,490.2,493.1,484.5,488.4,19546222
1984-11-08,487.2,490.5,483.7,486.9,15626393
1984-11-09,488.4,491.1,482.2,483.8,14751400
1984-11-12,482.4,485.7,479,482.9,9810157
1984-11-13,482.3,484.4,477.4,479.1,12311650
1984-11-14,478.9,482.3,475.5,478.5,13043751
1984-11-15,477.1,481.4,475.2,478.4,14382703
1984-11-16,479.3,481.1,470.4,471.7,14666723
1984-11-19,472,474.8,468.4,470.6,12301065
1984-11-20,472.6,476.7,469.7,474,14684364
1984-11-21,472.9,478.4,470.1,476.5,14398580
1984-11-23,481.1,485.7,477.5,484.1,13038459
1984-11-26,484.1,486.1,479.1,481.4,13498889
1984-11-27,480.3,487.3,478.2,485,16841858
1984-11-28,484.1,487,478.1,479.3,15224178
1984-11-29,478.9,480.7,473.1,475.5,13382458
1984-11-30,475.4,477.6,470.6,474.2,13685884
1984-12-03,472.6,476.4,468.3,472.4,16811868
1984-12-04,473.1,477.1,470.8,474,14333308
1984-12-05,471.6,475.2,467.5,469.3,15647562
1984-12-06,467.2,472.9,465.1,469.6,17034144
1984-12-07,470.6,473,466,467.8,14289206
1984-12-10,466.9,472.9,464.5,470.5,14313903
1984-12-11,470.5,474.7,459.3,472.1,14155134
1984-12-12,472.9,475.6,469.5,472.5,13885227
1984-12-13,471.9,475.4,467.8,470.4,14262744
1984-12-14,470.8,477.6,468.3,473.6,16769529
1984-12-17,473.7,477.3,470.2,475.5,15786926
1984-12-18,481.1,490.4,477.8,489.2,29813280
1984-12-19,492.4,494.7,485.1,488.2,24626828
1984-12-20,488.6,492.4,483.6,485.8,16444935
1984-12-21,484.5,488.7,478.4,483.7,17852686
1984-12-24,486.3,489.6,483.4,487.6,9799572
1984-12-26,487.2,489.3,484.2,486.9,8238344
1984-12-27,487,489.1,483.3,485.3,12366337
1984-12-28,484.7,488.7,482.7,486.5,13595914
1984-12-31,486.6,492,484,489.9,14158662
1985-01-02,486.6,490.6,482.8,485,11964122
1985-01-03,484.3,489.3,480.4,483,15679316
1985-01-04,481.7,484.2,478,480.9,13668243
1985-01-07,482.6,487.1,479.7,483.5,15204773
1985-01-08,483.3,487.1,480.3,483.5,16249120
1985-01-09,485.8,490.7,482.6,488.1,17505158
1985-01-10,486,496,483.8,494.3,21998320
1985-01-11,494.7,497.5,489.8,493.6,18981710
1985-01-14,501.6,502.8,490.8,501.6,22033602
1985-01-15,503.8,506.9,498,501.7,27396464
1985-01-16,502.8,506.8,497.9,502.5,23903548
1985-01-17,498.3,502.9,494.6,499.4,20040170
1985-01-18,498.5,502.3,493.4,497.2,18470122
1985-01-21,499.5,511.2,496.5,508.9,25896980
1985-01-22,510.9,515.5,505.8,508.6,30836458
1985-01-23,509.9,516.7,506,514.9,25473596
1985-01-24,515.7,520.9,510.9,513.7,28349078
1985-01-25,514,519.2,510.1,515.7,21592578
1985-01-28,515.7,521.2,511,515.7,22651036
1985-01-29,514.9,523.1,511.2,521.7,20410630
1985-01-30,523.7,527.4,517,520.8,29989690
1985-01-31,517.6,522.2,512.7,518.9,23374318
1985-02-01,516.8,520.5,513.3,517,18593608
1985-02-04,517,524.2,513.4,522.6,20057810
1985-02-05,523.3,528.6,519.2,523.2,25385392
1985-02-06,523.5,527,516.9,520.1,24873802
1985-02-07,522.2,527.8,519,524.8,26761388
1985-02-08,524.9,528.5,521.3,525.7,20551758
1985-02-11,522.6,526.1,516.5,519.6,18346634
1985-02-12,519.1,523.8,516,520.9,19599144
1985-02-13,522.3,531.7,519.4,528.8,25138418
1985-02-14,528.5,533.1,523.4,525.4,24644470
1985-02-15,525.9,528.9,520.6,523.7,18787660
1985-02-19,522.4,526.4,520.5,523.8,15947459
1985-02-20,523.2,529.6,520,524.7,20851656
1985-02-21,523.5,526.2,519.2,522.1,18346634
1985-02-22,522.2,525,518,520.7,16526084
1985-02-25,517.7,522.7,514.9,520.2,15831028
1985-02-26,520.5,526.8,517.4,523.9,20146016
1985-02-27,525.4,527.9,519.3,522.6,18999352
1985-02-28,522.2,526,518.2,523.5,17764482
1985-03-01,527,532.6,521.4,528.1,24679752
1985-03-04,526.9,530.7,521.3,524.2,18011456
1985-03-05,524.1,528.1,520.5,524.4,20534118
1985-03-06,524.1,527.2,518.3,520.4,20622322
1985-03-07,518.4,522.1,514.7,517.3,19775554
1985-03-08,516.8,520.7,513.8,516,17004154
1985-03-11,516.1,518.7,511.6,514.8,14837840
1985-03-12,515.5,519.5,512.3,516.6,16377899
1985-03-13,517.1,519.5,510.6,512.9,17940892
1985-03-14,512.6,515.7,509,511.5,18240788
1985-03-15,511,514.7,505.6,507.3,18558326
1985-03-18,509.4,511.9,503,506.2,16586063
1985-03-19,506,515.7,503.5,514,21028066
1985-03-20,513.5,516.8,509.1,511.9,18964070
1985-03-21,512.7,516.9,508.5,512.6,16923006
1985-03-22,512.9,515.8,508.6,511.4,17508688
1985-03-25,509.3,512.7,505.8,509.2,13061392
1985-03-26,509.6,513.4,506.2,510.3,15864546
1985-03-27,512.1,515.4,508.3,513,17817404
1985-03-28,516,518.3,510.1,512.9,17602184
1985-03-29,511.9,517.7,509.5,515.1,17887968
1985-04-01,515,519.3,511.7,516.9,15859254
1985-04-02,518.1,520.7,512.2,514.7,17940892
1985-04-03,514,516,507.8,510.9,16843622
1985-04-04,510.2,513.3,506.5,510.8,15331788
1985-04-08,512.2,514.5,505.6,508.8,14105739
1985-04-09,509.6,512.7,506,509.3,14814907
1985-04-10,512.3,515.9,508.6,512.1,19087556
1985-04-11,514.5,518.4,511.4,514.7,19122838
1985-04-12,514.7,517.7,511.7,515.1,15210065
1985-04-15,515,518.5,512.2,515.9,14229226
1985-04-16,514.8,519.5,511,516.2,17372852
1985-04-17,515.6,518.7,511.9,515.6,16938882
1985-04-18,516.4,519.5,510.8,513,17746840
1985-04-19,511.3,515.4,508.7,511.9,14308611
1985-04-22,511.1,514.6,507.6,511.2,14100447
1985-04-23,511.2,517.3,508.5,515.4,19211042
1985-04-24,515.2,518.6,511.1,515,17570430
1985-04-25,516.1,520.1,512.2,517.8,19158120
1985-04-26,517.1,519.9,511.9,514,15271809
1985-04-29,513.2,515.6,506.6,508.2,15675788
1985-04-30,507.5,510.5,501.7,506.5,19722632
1985-05-01,501.8,509.4,500.3,501.8,17923250
1985-05-02,503,507.4,498.9,503.7,18999352
1985-05-03,504.8,510.1,501.7,507.1,16736011
1985-05-06,508.6,511.5,504.7,508.2,15109512
1985-05-07,509.5,513.6,506,510.7,17676276
1985-05-08,510.5,515.3,506,511.5,17870328
1985-05-09,513.5,519,509.9,516.9,19581504
1985-05-10,520.5,526.9,517.4,523.5,24750316
1985-05-13,523.6,527.1,520.4,523.9,15141266
1985-05-14,524.6,527.8,518.7,521,17175272
1985-05-15,520.9,525.8,517.6,521.7,18717096
1985-05-16,523.2,528.6,520.2,525.5,17538676
1985-05-17,526.5,533.7,523.1,529.9,21980680
1985-05-20,534.1,539.4,530.4,535.5,25808774
1985-05-21,534.1,539.4,530.8,535.9,22968574
1985-05-22,532.8,535.9,528.8,532.9,17887968
1985-05-23,531.5,534.7,527.3,530.3,17817404
1985-05-24,531.7,535.5,528.1,533.6,15165963
1985-05-28,534.5,538,529.8,533.7,15982741
1985-05-29,532.3,536.6,529.8,534.5,17030616
1985-05-30,534.5,538.7,530.4,535.1,19105196
1985-05-31,536,543.9,532.3,541.6,23656574
1985-06-03,541.8,547,537.8,541.1,22051244
1985-06-04,541.2,545.9,538.2,543.4,20357708
1985-06-05,545.5,549.8,541.6,545.3,25385392
1985-06-06,543.8,549.9,540.9,548.1,20675246
1985-06-07,547.1,550.2,542,544,17575722
1985-06-10,542.3,547,538.7,544.4,15513491
1985-06-11,544.3,547.2,540,542.8,18011456
1985-06-12,540.7,544.7,536.5,539,17235252
1985-06-13,536.5,539.9,529.2,531.9,18875864
1985-06-14,533.7,539.1,531.1,536.9,16422002
1985-06-17,535.6,539.7,532.5,537,14495605
1985-06-18,538.6,542.9,534.4,539.7,18858224
1985-06-19,539.4,542.6,534.9,536.6,19105196
1985-06-20,535.9,539.6,531.8,536.6,15435870
1985-06-21,537.8,547.4,534.3,546.4,22121808
1985-06-24,541.6,546.6,538.8,544,16942412
1985-06-25,544.6,551.3,540.8,545.3,20410630
1985-06-26,545.8,550,540.9,546.4,16605468
1985-06-27,548.1,553.2,544.6,550.4,18822942
1985-06-28,549.7,554.3,546.6,551.3,18558326
1985-07-01,549.8,556,546.7,554,16949468
1985-07-02,555,557.8,550.7,553.6,19599144
1985-07-03,552.7,555.9,548.8,551.9,17360502
1985-07-05,554.2,557.7,550.9,555.2,11016801
1985-07-08,553.9,556.9,549.5,553.6,14760220
1985-07-09,552.6,555.6,547,550.1,17475170
1985-07-10,551,555.3,547.2,553.2,19087556
1985-07-11,554.8,558.8,550.9,556.3,21663142
1985-07-12,556.9,562.6,552.5,559.6,21222116
1985-07-15,558.4,563.9,554.8,559,18328994
1985-07-16,560.1,566.5,556.5,564.2,23374318
1985-07-17,567.2,571.7,562.7,567.2,28207950
1985-07-18,565.4,569.2,560.3,563.4,23180266
1985-07-19,563.2,568,560.3,566.1,20251862
1985-07-22,564.1,567.3,560.1,565.1,16501386
1985-07-23,565.8,570.3,556,560.1,25332468
1985-07-24,557.8,562.2,551.4,556.5,22686318
1985-07-25,555.7,561.3,551.2,557.2,21751346
1985-07-26,556.3,561.8,553.2,558.1,18875864
1985-07-29,554.9,558.6,549.5,552,16928298
1985-07-30,551.4,556.3,548.4,553.8,18046738
1985-07-31,555.9,560.4,551.7,556.7,21910116
1985-08-01,558.5,563.4,555,560.7,21433808
1985-08-02,559.2,562.9,556.3,559.4,15499378
1985-08-05,554.7,559.5,551.7,556.1,14043996
1985-08-06,555.8,558.3,546.3,547.5,18346634
1985-08-07,545.8,549.2,542.1,546.1,17640994
1985-08-08,547.7,551.4,543.2,549.1,18152584
1985-08-09,548,550.9,544.4,546.4,14421513
1985-08-12,544.1,548.1,541.4,543.8,13643545
1985-08-13,544.7,548.3,539.1,543.9,14165719
1985-08-14,545.3,548.5,541.9,544.8,15132445
1985-08-15,545.3,548.2,540.5,544.8,15188896
1985-08-16,543.1,546.8,539.9,542.7,15508198
1985-08-19,543.5,546.8,541,543.9,11983528
1985-08-20,546.1,550.8,543.2,548.9,16093879
1985-08-21,548.9,556.2,548.4,554.4,16737776
1985-08-22,554.7,556.8,547.2,549.3,15982741
1985-08-23,549.5,552,545.8,549.5,13278377
1985-08-26,548,552.8,546.1,550.2,12399855
1985-08-27,551,554.5,547.8,551.1,14490313
1985-08-28,550.4,555.5,547.8,553.1,15617572
1985-08-29,553.3,557.2,550.3,554.9,15111276
1985-08-30,552.3,558.2,550.2,554.4,14398580
1985-09-03,552,555.5,548.8,551.9,14322723
1985-09-04,551.7,554.1,546.7,549.8,15084814
1985-09-05,547.6,551.8,545,548.2,16667212
1985-09-06,550.2,554.2,546.8,551.5,16766001
1985-09-09,549.9,556.1,547.6,552.6,15850434
1985-09-10,552.5,555.9,546.1,549.2,18470122
1985-09-11,548,550.2,541.7,543.7,17711558
1985-09-12,541.7,546.2,537.3,539.4,18893506
1985-09-13,538.1,543,532,537.2,19652068
1985-09-16,537.3,541,534.6,538.3,11766543
1985-09-17,537.1,540,529,532.4,19740272
1985-09-18,531.1,536.7,527.3,533.5,18646532
1985-09-19,532.8,539.3,530.6,536.6,17693918
1985-09-20,538.2,540.4,530.7,532.9,17887968
1985-09-23,539.1,543.4,534.6,539.6,18487762
1985-09-24,538.7,544.8,533,538.5,17265242
1985-09-25,538.5,541.3,532.1,534.6,16250884
1985-09-26,533.4,538.7,529.1,535.6,18717096
1985-09-30,535.9,540.5,531.7,536.9,18276070
1985-10-01,537.1,545.6,534.3,543.7,22968574
1985-10-02,542.8,549.3,537.6,541.4,25985184
1985-10-03,540.4,546.8,537.1,541.9,22492268
1985-10-04,539.6,543.8,536.5,541,17852686
1985-10-07,538.5,543.5,534.7,538.3,16855970
1985-10-08,537.2,541.9,534.1,537.9,17141754
1985-10-09,539.4,543,535.7,538.9,17489282
1985-10-10,537,541.8,534.9,539,16037428
1985-10-11,539.8,545.3,537.1,543.1,17000626
1985-10-14,544.8,550.8,541.8,549.7,13855237
1985-10-15,551.5,553.6,544.8,547.9,19475658
1985-10-16,549.1,555.3,545.4,553.5,20710528
1985-10-17,553.1,557.5,548.8,553.2,24785598
1985-10-18,555.7,558.5,549.2,553,18893506
1985-10-21,552.8,556.4,548.9,551.9,16878904
1985-10-22,552.2,557,548.8,553.3,19634426
1985-10-23,553.4,557.1,549.5,554.5,21469090
1985-10-24,554.3,558.2,549.5,552.8,21716064
1985-10-25,551.6,554.7,547.4,550.1,17958532
1985-10-28,548.5,552.9,545,550.1,17267006
1985-10-29,551.6,557.5,547.8,553.8,19510940
1985-10-30,554.5,561.2,551.3,557.9,21239758
1985-10-31,557.8,561.2,552.3,556.7,21433808
1985-11-01,557.7,565,554.1,563.2,22827446
1985-11-04,563.1,566.7,557.7,562.2,18505404
1985-11-05,561.3,567.5,558.5,565.2,21028066
1985-11-06,566,571.4,561.4,567.6,22845088
1985-11-07,565.7,571.1,562.8,567,20992784
1985-11-08,566.1,572.2,563.2,569.4,20287144
1985-11-11,569.7,579.2,567,577.8,22315858
1985-11-12,578.3,584.6,573.4,579.4,30130818
1985-11-13,577.3,581.6,573.5,576.9,19352170
1985-11-14,577,584.5,573.7,582.4,22033602
1985-11-15,582.6,586.1,576.2,580.2,22968574
1985-11-18,579.3,583.8,574.2,580.4,19122838
1985-11-19,582,585.6,576.6,580.5,22245294
1985-11-20,580.7,585.1,576.5,580.7,18540686
1985-11-21,583.4,590.9,577.8,587.6,26514414
1985-11-22,587.7,591.7,582.5,586.8,23603650
1985-11-25,584.8,587.9,579.8,583.1,16178556
1985-11-26,581.9,587.8,578.9,582.9,21716064
1985-11-27,585.1,591.9,580.5,588.6,25350110
1985-11-29,590.4,594.2,584.6,589.2,14829020
1985-12-02,585.8,591.3,581.8,585,18258430
1985-12-03,586.2,589.2,581.9,586.2,19352170
1985-12-04,588.6,598.7,585,597.4,27026004
1985-12-05,597,604.6,593,595.8,31930200
1985-12-06,591.3,597.3,587.2,592,22139448
1985-12-09,596.6,602.1,591.2,598.2,25403032
1985-12-10,598.8,605.5,593.9,599.8,27608156
1985-12-11,601,609.5,596.6,606,31489176
1985-12-12,605.1,610.7,598.8,604.5,30077896
1985-12-13,608.7,618.4,602.1,613.9,31383330
1985-12-16,614.8,626.1,610.7,619.4,31048150
1985-12-17,616.7,626,613,617.7,27378824
1985-12-18,619.2,624.1,611.6,616.7,24326932
1985-12-19,615.9,621.6,610.3,616.2,22968574
1985-12-20,616.8,623.4,611.4,616.4,30042614
1985-12-23,612.1,617.6,605.6,610,19034634
1985-12-24,608.6,610.8,601.7,606,13812899
1985-12-26,607.4,610.9,603.8,608.4,10946237
1985-12-27,611.7,616.7,607.7,614.2,14387995
1985-12-30,614.3,619.4,610,616.4,16224423
1985-12-31,617.2,622.4,611,616.5,19881400
1986-01-02,612.4,619.5,607.8,613.9,17457528
1986-01-03,615.8,620.5,610.4,616.5,18523044
1986-01-06,613.1,619.6,610.5,614.9,17572194
1986-01-07,619,626.3,613.4,622.9,26990722
1986-01-08,625.3,628.6,605.3,608.4,31806714
1986-01-09,604.9,609.7,594.3,603.6,31136356
1986-01-10,597.2,610.8,597.2,602.8,21663142
1986-01-13,602.8,609,597.8,605.5,19175760
1986-01-14,605.7,610.2,600.9,605.3,20093092
1986-01-15,607.8,611.8,603,608.9,21592578
1986-01-16,608.2,618.2,604.6,615.7,23021498
1986-01-17,614.3,621.4,608.4,615,23303754
1986-01-20,610.2,615.6,607.1,612.8,15054825
1986-01-21,612.1,616.8,603.8,608.6,22633396
1986-01-22,608.1,613.1,601.1,604.2,23144984
1986-01-23,603.7,611.5,599.7,608.3,22986216
1986-01-24,610.3,620.4,606,617.9,22739242
1986-01-27,621.5,627.6,615.3,621.9,21680782
1986-01-28,625,631.3,618.2,628.9,25702928
1986-01-29,633.4,638.7,625.6,630.1,34188248
1986-01-30,629.6,634.6,622.6,625.7,22104166
1986-01-31,626.5,637.1,622.9,632.5,25314828
1986-02-03,631.8,643.1,629.1,640.4,25632364
1986-02-04,642.2,647,631.4,639,30995228
1986-02-05,637.3,642,631.6,638.3,23691856
1986-02-06,642.7,646.3,635.1,640.9,25773492
1986-02-07,637.2,649,631.6,645.6,25473596
1986-02-10,645.2,653.6,641.6,650.7,22915652
1986-02-11,650.6,655.3,645,649.3,24926726
1986-02-12,650.7,655.2,644.7,651.2,24062316
1986-02-13,650.1,659,646.3,655.6,24079958
1986-02-14,655.5,664.3,651.4,662,27449388
1986-02-18,662.9,671.9,657.1,669.4,28260874
1986-02-19,669.7,674.1,660,664.2,26814312
1986-02-20,664.1,671.4,658.1,670.1,24644470
1986-02-21,674,680.9,668,678,31330406
1986-02-24,675.6,682.2,669.3,676.6,25526518
1986-02-25,674.5,679.8,665.5,672.4,26108672
1986-02-26,672.5,679.5,666.6,673.2,27872772
1986-02-27,673.7,685.3,668.7,680.3,32053686
1986-02-28,677.7,688.6,671.7,679.6,33817788
1986-03-03,676.7,682.6,669,675.2,25173700
1986-03-04,677.2,684.4,668.3,672.2,30783536
1986-03-05,670.3,675.6,662.3,671,27272978
1986-03-06,673.8,680.2,667.9,673.9,28049182
1986-03-07,674.9,680.7,667.8,675,28790102
1986-03-10,675.3,681.8,670.2,676.7,22915652
1986-03-11,679.4,694,675.4,690.8,33041582
1986-03-12,692.6,702.4,686.4,692.6,37099012
1986-03-13,693.6,701.4,686.3,695.3,30254306
1986-03-14,698.2,709.9,690.4,706.5,32088968
1986-03-17,698.8,705.2,692.1,698.5,24256368
1986-03-18,698.9,707.7,691.7,701.1,26108672
1986-03-19,703.2,707.7,695,700.5,26461492
1986-03-20,704.2,711.9,697.2,705.6,26108672
1986-03-21,708,713.5,692.8,695.6,35123220
1986-03-24,700.1,706.6,692.4,701.3,25367750
1986-03-25,698.9,705.1,692.4,699.4,24573906
1986-03-26,703.5,713.4,697.7,710.6,28490206
1986-03-27,718,725.9,709.9,717.1,31418612
1986-03-31,720.8,726.8,710.7,718.2,23709496
1986-04-01,716.8,722.2,701.7,706.2,29531024
1986-04-02,700.6,710.8,696.5,707.5,25632364
1986-04-03,706.4,712.8,692.3,696.9,26143954
1986-04-04,693.8,699.6,680.1,684,25985184
1986-04-07,681.6,687.6,672.5,682.4,22898010
1986-04-08,687,698,681.4,693.8,25808774
1986-04-09,698.3,706.7,687.6,696,27572874
1986-04-10,696.5,705.5,691.8,700.1,32600558
1986-04-11,701.6,707,692.7,698.5,24591546
1986-04-14,698.4,706.1,694.5,703,18822942
1986-04-15,702.7,709.3,696.5,704.5,21821910
1986-04-16,710.9,724.3,705.7,719.7,30660048
1986-04-17,721.2,728.9,713.3,723.2,28472566
1986-04-18,723.5,727.8,713.2,718.1,27096568
1986-04-21,718.6,727.8,713.3,724.2,24009394
1986-04-22,724.5,728.9,709.2,715.7,28490206
1986-04-23,713.4,720,704.8,713.6,26408568
1986-04-24,713.3,720.5,708.8,713.2,25861698
1986-04-25,714.7,719.1,705.6,713.8,25103136
1986-04-28,713.9,720.6,706.3,716.1,21857192
1986-04-29,715.4,720.7,701.8,708.5,26249800
1986-04-30,703.4,710,690.6,693.7,26020466
1986-05-01,691.9,699.2,685.4,692.3,25844056
1986-05-02,695.2,699.5,685.9,691.3,22280576
1986-05-05,694.8,701.2,689.4,698.2,18064378
1986-05-06,696.6,702.5,691.1,696.3,21380886
1986-05-07,692.1,697.3,683.2,690.9,22915652
1986-05-08,691.7,699.3,687.6,694.4,23991752
1986-05-09,693.3,699.6,686.4,695.8,24238726
1986-05-12,695.4,701.1,689,694.1,22121808
1986-05-13,693.2,700.8,687.3,692.9,21028066
1986-05-14,695.5,702.9,688.3,699.7,23303754
1986-05-15,696.9,700.9,685.6,689.4,23215548
1986-05-16,683,690.4,680,684.2,20022528
1986-05-19,682.5,688.7,679.1,684,15143030
1986-05-20,685.1,695.4,681.2,693.5,19934324
1986-05-21,694.1,698.1,686.3,689.8,20657604
1986-05-22,694.7,704.5,688.7,701.8,25561800
1986-05-23,707.4,713.1,699.8,706.7,22968574
1986-05-27,710.7,718.9,705.5,717.1,21380886
1986-05-28,720.6,730,715.3,723.9,28155028
1986-05-29,721,729.5,716.2,725.6,23938830
1986-05-30,724,731,715.9,722.7,26673184
1986-06-02,719.2,726.6,711.8,717.6,21275040
1986-06-03,715,722.4,710.8,719.1,20234220
1986-06-04,714.5,723.9,709.3,716.7,20639964
1986-06-05,715.8,725,711.8,723.1,19563862
1986-06-06,722.7,727,715.6,721.8,19563862
1986-06-09,715,720.1,702.2,705.3,21751346
1986-06-10,700.8,709.3,695.8,703.4,22051244
1986-06-11,700.7,710.2,697.9,705.6,22474626
1986-06-12,703.8,710.8,699.6,705.7,19246324
1986-06-13,710.8,721.3,706.7,717.1,24909084
1986-06-16,718.7,723.6,712.2,717.2,19775554
1986-06-17,718.1,722.9,709.6,715.2,21716064
1986-06-18,711.4,720.1,706.9,715.4,20639964
1986-06-19,714,719.6,707.7,709.6,22756882
1986-06-20,710.8,719.3,706.1,717.6,26302722
1986-06-23,713.9,722.6,706.1,714.6,21839552
1986-06-24,715.4,725,709.7,717.8,24803238
1986-06-25,721.2,728.3,715.6,721.2,28543130
1986-06-26,719,726.5,713.6,720,23656574
1986-06-27,723.3,728.8,717.3,723.3,21839552
1986-06-30,724.3,732.5,720,727,23832984
1986-07-01,727,732.8,720.7,728.9,26055748
1986-07-02,729.4,735.2,723.7,730.2,26461492
1986-07-03,727.8,734.3,722.5,727.9,19105196
1986-07-07,718.8,726.8,706.6,710.1,24379854
1986-07-08,700.6,708.7,692.2,702.5,30712972
1986-07-09,701.3,709.7,695.9,703.5,25208982
1986-07-10,701.1,710.8,694,706.5,25791134
1986-07-11,706,711.9,699.3,705.6,21963038
1986-07-14,699.2,705.5,692.3,696.7,21733706
1986-07-15,695.2,700.9,680.7,684.8,32459430
1986-07-16,689.5,695.9,680.1,686.5,28366720
1986-07-17,689.5,696.1,681.5,688.6,23356676
1986-07-18,683.2,697.5,677.3,688,26408568
1986-07-21,688.1,693.7,681.7,688.3,18752378
1986-07-22,692.8,700.8,683.8,695.2,24432778
1986-07-23,696.2,702.2,688.6,695.1,23515446
1986-07-24,692.9,698.7,684.5,690.9,23762420
1986-07-25,695.3,701.7,688.9,697.4,23286112
1986-07-28,697.5,699.9,680.2,685.1,22580472
1986-07-29,686.6,692,676.9,683.1,20410630
1986-07-30,679.5,694.2,674.6,688.2,25879338
1986-07-31,688.3,693.8,681.6,686.7,19881400
1986-08-01,688,692.9,678.3,682.9,20269502
1986-08-04,677.2,689.4,670.1,683.1,22933292
1986-08-05,685.2,693.5,679.5,685.1,27008362
1986-08-06,684.5,689.7,678.4,685.5,22492268
1986-08-07,688.9,695.2,681.3,689.4,21592578
1986-08-08,689,694.3,682.9,687.4,18752378
1986-08-11,691.7,701.7,686,696.9,22157090
1986-08-12,697.1,707.7,693.9,705.8,23233190
1986-08-13,705.4,718,701.8,712.8,27590516
1986-08-14,714.3,720.1,708.8,714.9,21839552
1986-08-15,714.9,721.8,709.8,718.4,21786628
1986-08-18,714,723.7,711.6,720.8,19899042
1986-08-19,718.6,725.2,711.5,718.3,19281606
1986-08-20,719.5,731,714.7,727.6,27625798
1986-08-21,728,735.2,721.8,728.3,23850624
1986-08-22,729.9,734.9,723.4,730.5,20834014
1986-08-25,727.2,734.3,719.9,725.2,18417198
1986-08-26,732.6,741,724.5,737.3,27625798
1986-08-27,739.8,744.6,732,739.3,25279546
1986-08-28,738.3,742.8,731,737.3,22068884
1986-08-29,738.6,742.7,730.7,736.3,22104166
1986-09-02,733.9,741,720.6,725,23903548
1986-09-03,725.1,733.1,718.3,730.6,27220054
1986-09-04,732.9,748.5,728.9,745.4,33412044
1986-09-05,740.1,748.9,730.7,734.9,31859636
1986-09-08,728.2,739.3,722.1,730.8,27043644
1986-09-09,735,740.3,725.4,730.9,24256368
1986-09-10,730.3,737.3,724,730.4,24750316
1986-09-11,717.1,726.4,690.4,697.7,41915004
1986-09-12,684.8,701.9,673.6,685.3,42426592
1986-09-15,690.4,695.7,679.6,688.9,27449388
1986-09-16,683.3,693.4,677.3,690.8,23144984
1986-09-17,693.2,701.4,685,691.2,24873802
1986-09-18,691.9,703.8,686.8,696.7,23321394
1986-09-19,696.6,703.7,687.2,698.1,27149490
1986-09-22,699.7,709.3,695.3,707,22245294
1986-09-23,707.7,715.6,701.8,710.7,23391958
1986-09-24,714.3,719,705,711.8,23744778
1986-09-25,705.6,713.7,694,700.9,23691856
1986-09-26,701.5,708.2,693.3,701.1,20340066
1986-09-29,691.9,703.1,688.7,697.6,20392990
1986-09-30,700.8,711.6,695.6,703.5,22033602
1986-10-01,713.1,719.1,702.4,710.7,25332468
1986-10-02,709.3,715.7,703.4,709.7,22598114
1986-10-03,711.8,718.9,703,707.8,22598114
1986-10-06,710,717,703.6,713,15568178
1986-10-07,710.3,718.2,705.3,711.4,22068884
1986-10-08,715.3,722.1,707,718,24997290
1986-10-09,721.1,726.2,711.5,716.2,27061286
1986-10-10,715.1,719.6,709.2,714.3,18540686
1986-10-13,713.5,719.9,709.3,717.1,9700783
1986-10-14,719.3,724.6,710.8,716.8,20604682
1986-10-15,720.1,729.5,714.2,727.4,25455956
1986-10-16,728.1,735.1,721.5,727,27678720
1986-10-17,724.1,729.7,718.4,725.6,21892474
1986-10-20,716,723,709.5,716.7,19228684
1986-10-21,715.1,722.1,709.6,716.2,19405094
1986-10-22,717.5,722,711.5,717.1,20110734
1986-10-23,719.6,730.9,716,727.1,26620260
1986-10-24,727.1,733,720.9,725.4,24256368
1986-10-27,724.1,732.4,720,729,23497804
1986-10-28,732.1,738.3,725.9,732.2,25738210
1986-10-29,733.3,740.7,727.9,736.1,29001794
1986-10-30,742.3,750.5,736.2,741.9,34258812
1986-10-31,743,747.3,734.2,742.1,25967544
1986-11-03,744.6,750.9,738.9,747.9,24379854
1986-11-04,744.9,751.8,740.6,748.2,28790102
1986-11-05,750.9,755.8,742,750.9,32318302
1986-11-06,750.4,755.5,740.4,749.3,29160564
1986-11-07,747,752.3,740.5,746.7,25103136
1986-11-10,744.3,751.2,740.5,748.1,21204476
1986-11-11,746.2,751,741.9,747,20904578
1986-11-12,746.6,752.9,740.4,748,28613694
1986-11-13,747.7,752.2,735.7,738.6,28931230
1986-11-14,739.2,746.3,733,742.3,30360152
1986-11-17,738.8,744,731.4,736.6,23515446
1986-11-18,735.7,738.8,716.1,720.3,32688762
1986-11-19,720.3,728,712.8,723.6,32335942
1986-11-20,727,737.7,721.4,734.9,27890412
1986-11-21,737.8,751.3,732,747.6,35405476
1986-11-24,751.7,757.9,741.8,752.8,26602620
1986-11-25,750.7,758.3,745.8,754.3,27272978
1986-11-26,753.3,758.9,747.1,754.7,26814312
1986-11-28,753.3,757.6,749.4,754.7,16499622
1986-12-01,744.9,755.3,741.2,753.2,23603650
1986-12-02,758.4,770,753.3,767.9,40644852
1986-12-03,767.7,774.6,760.6,767,35299628
1986-12-04,768,774.4,761.1,766.1,27678720
1986-12-05,765.7,770.1,755.4,760.3,24662110
1986-12-08,758.5,766.7,751.6,759.8,28049182
1986-12-09,756.3,763,750.2,753.2,22703960
1986-12-10,754.6,762.3,748.6,758.2,24644470
1986-12-11,758.5,763.1,746.7,753.9,23991752
1986-12-12,752.3,757.3,746.3,749.5,22333498
1986-12-15,743,752.6,738.6,750.8,26143954
1986-12-16,750.1,759.2,745.8,755.9,27696362
1986-12-17,754,757.4,746.2,750,26249800
1986-12-18,749,754.4,743.1,747.9,27414106
1986-12-19,748.5,756.8,742.4,754.7,43167512
1986-12-22,750.6,757.2,745.4,752.7,27802208
1986-12-23,749.6,755.6,742,747.2,33288556
1986-12-24,748,754.1,743.4,749.2,16831272
1986-12-26,749.2,752.9,745.8,749.5,8619390
1986-12-29,744.4,750.1,739.8,743,17605712
1986-12-30,739.7,746,735.3,740.3,22262936
1986-12-31,740.9,744.6,732,736.8,24556264
1987-01-02,743.3,751,736.9,748.5,16208546
1987-01-05,754.9,769.7,751,766.2,32088968
1987-01-06,770.4,774.6,761.9,767.4,33394402
1987-01-07,768.7,776.9,762.8,773.1,33676660
1987-01-08,773.2,780.2,766.3,776.1,34311736
1987-01-09,774.2,785.1,770.6,780.1,34047120
1987-01-12,778.7,787.6,772.8,781.9,32494712
1987-01-13,781.2,787.5,774.7,781.9,30148460
1987-01-14,784.4,793.4,777,788.3,37787012
1987-01-15,791,807.5,784.4,799.1,44649356
1987-01-16,797.8,810.4,792.9,802.5,38527932
1987-01-19,796.6,814.5,792.3,811.1,28719538
1987-01-20,812.7,821.9,802.7,810.8,39656956
1987-01-21,809.9,817.3,800.1,805.8,32494712
1987-01-22,807.6,824.7,801.2,821.4,33288556
1987-01-23,828,844.8,795.6,808.6,53346368
1987-01-26,806.2,815.5,798.6,808.3,24503342
1987-01-27,816.8,828.9,807.6,823.7,33923632
1987-01-28,824.8,835.4,818.5,829.4,34541068
1987-01-29,832.2,838.1,815.5,823.2,36216960
1987-01-30,818.8,828.4,811.4,822.2,28825384
1987-02-02,822.8,834.6,816.4,829.4,31295124
1987-02-03,830.4,839,824.4,829.8,34946812
1987-02-04,830.5,843.9,825,840.4,39233572
1987-02-05,846.7,852.4,834.2,844.2,45284432
1987-02-06,844.5,851.1,836.4,842,32477070
1987-02-09,839.1,844.6,829.5,836.1,25279546
1987-02-10,831.3,838.3,820.6,828.9,29689794
1987-02-11,828,837.6,823.5,833.8,30413074
1987-02-12,835.6,842.8,822.5,830.1,35352552
1987-02-13,827.3,844.2,823.7,837.8,32529994
1987-02-17,847.6,859.4,837.7,856.5,33129788
1987-02-18,860.2,868.3,848.4,858,38492648
1987-02-19,858.5,867.6,848.3,859.2,32018404
1987-02-20,857.3,865.3,850.5,857.4,31012868
1987-02-23,842.4,861,838.1,849.2,30077896
1987-02-24,847.8,858.4,843.2,851.1,26690824
1987-02-25,853.1,859.9,845.1,851.4,32477070
1987-02-26,846.3,854.6,838.9,846.6,29248768
1987-02-27,848.9,853.9,841.6,849.2,25191340
1987-03-02,846.6,856.9,842.9,848.4,27643438
1987-03-03,849.7,856.1,844.2,850.8,26320364
1987-03-04,855.8,866.6,848.7,861.6,34999732
1987-03-05,867.2,873.9,858,866.8,36234604
1987-03-06,864,874.2,857.6,867.5,32036046
1987-03-09,857.2,866.3,850.9,858.9,29178204
1987-03-10,859.6,867.6,853,864.2,30836458
1987-03-11,863.4,871.2,853.9,858.9,32971018
1987-03-12,858.4,866.5,852.2,860.1,30783536
1987-03-13,857.9,864.6,850.6,855.5,26620260
1987-03-16,849.1,857.5,843.6,851.6,23797702
1987-03-17,852.6,864.4,846.4,862.4,31277484
1987-03-18,864.9,872.2,854.1,862,34946812
1987-03-19,861.4,871.6,856,867.5,29301692
1987-03-20,872.6,880.8,864.6,877.4,41279928
1987-03-23,880.6,884.5,880.6,884.5,33359120
1987-03-24,886,893.9,878.8,887.2,33500248
1987-03-25,883.8,894,877.2,884.2,30219024
1987-03-26,890.9,896,881,886.4,34576348
1987-03-27,885,890.8,869.5,872.8,32529994
1987-03-30,851.5,862.4,836.5,852.3,36763832
1987-03-31,855.4,864.4,847.2,859.5,30307228
1987-04-01,855.5,865.7,846.3,862.2,32212456
1987-04-02,865.4,873.3,856.5,864.6,32283020
1987-04-03,866,891,859.4,886.9,37645884
1987-04-06,892.4,901.6,884,893.2,30642408
1987-04-07,896,900,874.3,876.9,32882814
1987-04-08,885.4,891.2,871.2,883.1,31718508
1987-04-09,880,888.8,864.7,872.2,31806714
1987-04-10,873.3,878,858.9,870.1,29901486
1987-04-13,866.2,876,848.3,851.1,31930200
1987-04-14,841.3,852.3,821.9,835.9,47013252
1987-04-15,841.5,856.7,832.9,847.8,34964452
1987-04-16,855.3,863.5,843.3,849.5,33447326
1987-04-20,848.4,859.3,841.1,849.1,24538624
1987-04-21,843.5,871.9,838.2,870.3,33747224
1987-04-22,869.5,874.5,849.7,852.1,32794608
1987-04-23,851.8,864.2,840.4,851.3,30677690
1987-04-24,844.1,851.7,830,835.2,31400970
1987-04-27,823.7,844.5,814.5,833.1,39286496
1987-04-28,842.8,847.2,827.1,833.6,31771432
1987-04-29,840.2,850.2,831.4,840.3,30624766
1987-04-30,845.1,859.6,837.2,849.5,32300660
1987-05-01,852.9,857.7,838.1,847.5,28243232
1987-05-04,849.9,858.1,838.8,851.6,24803238
1987-05-05,862.8,873.6,853.2,870,33923632
1987-05-06,870,884.9,861.5,875.5,34682196
1987-05-07,875.2,884.6,865.1,873.3,37963420
1987-05-08,868,881.4,861,868.8,28560770
1987-05-11,881.4,888.4,859.2,863.1,35934704
1987-05-12,862.5,873.6,856,869.2,27396464
1987-05-13,869.9,880.3,861.1,873.2,30166100
1987-05-14,872.8,883.2,865.3,873.4,26814312
1987-05-15,867.5,873.4,851.4,855.7,31894918
1987-05-18,850,859,838,850.1,30730612
1987-05-19,851.1,856.1,828.5,833.6,30942304
1987-05-20,829.2,843.8,822.1,831.4,36481576
1987-05-21,839.8,846,829.9,835,29072358
1987-05-22,840.2,846,831.5,839.6,23956470
1987-05-26,850.9,862.7,843.6,859.8,26902516
1987-05-27,860,868.7,851.5,859.4,30236664
1987-05-28,859.7,873,849,868,27131850
1987-05-29,870,876.6,858.1,862.4,27078926
1987-06-01,863.1,871.6,855.2,859.6,26338004
1987-06-02,859.1,865.4,849,855.6,27061286
1987-06-03,866.9,873.1,856.5,869.3,28966512
1987-06-04,870,878.1,864.8,875.3,24750316
1987-06-05,872.7,880.7,867.9,873.5,22774524
1987-06-08,875.9,888.3,866.4,884.2,24062316
1987-06-09,884.9,892.3,877.6,887.5,28966512
1987-06-10,893.1,902.7,880.7,890.3,34823324
1987-06-11,894.5,899.7,886.4,893.4,24503342
1987-06-12,898.1,906.2,892.2,898.7,30889382
1987-06-15,902.2,907.8,893.4,899.5,27678720
1987-06-16,898.5,906,892.9,902.3,27837490
1987-06-17,901,909.7,896.7,903.1,32582916
1987-06-18,902.2,908.8,895.9,904.9,29742716
1987-06-19,906.3,912.6,899.9,908.5,38898392
1987-06-22,911.3,919.6,905.5,914.6,31436252
1987-06-23,918.1,923.3,906.6,914.5,34258812
1987-06-24,916.6,919.6,906,911.1,27131850
1987-06-25,917.2,924.4,911.7,920.7,30607126
1987-06-26,916.7,921.6,908.2,913.4,26549696
1987-06-29,911.9,920.5,906.1,915.5,25138418
1987-06-30,915.1,920.9,899,907.7,29195846
1987-07-01,903.1,913,897.3,905.2,27696362
1987-07-02,910.3,917.2,905.7,912.8,27325900
1987-07-06,913.4,919.8,902.5,908.4,27343542
1987-07-07,915,921.8,905.7,915.3,35405476
1987-07-08,912.6,925.2,908.2,919.5,36605064
1987-07-09,918.5,926.4,911.8,916.2,34470504
1987-07-10,915.5,924.7,910.1,918.5,30360152
1987-07-13,913.4,924.3,908.5,918.4,26902516
1987-07-14,920.8,931,912.2,925,32794608
1987-07-15,924.8,932,915.7,924.6,35687732
1987-07-16,923.7,934.1,919.4,928.4,37204856
1987-07-17,930.8,939.8,923.2,932.3,37046088
1987-07-20,928.6,932.9,919.9,923.9,29654512
1987-07-21,926.5,930.2,910.2,917,32918096
1987-07-22,918.6,926.4,911.2,919.7,30818818
1987-07-23,920.9,929.3,912.2,921.5,28878308
1987-07-24,923.9,929.4,917.2,925.4,27943336
1987-07-27,926.2,934,919.6,928.8,26814312
1987-07-28,933.5,941.4,924.9,934.4,30448356
1987-07-29,931.4,944.6,927.8,941.9,34611632
1987-07-30,944.3,954.6,937.4,950.2,36693268
1987-07-31,951.9,957.6,943.4,951.3,32088968
1987-08-03,947.6,955.3,938.2,945.3,36657988
1987-08-04,941.7,949.6,934.7,941.2,29372256
1987-08-05,948.6,955.9,939.4,948.5,33994196
1987-08-06,946.4,959.7,943.4,956.8,33870708
1987-08-07,959.2,965.6,951.2,958.8,37522396
1987-08-10,960.5,974.8,956.1,972.9,33023942
1987-08-11,978.6,991,971.2,986,49059604
1987-08-12,983.2,992.9,974.3,981.5,41597464
1987-08-13,986.1,997.1,977,989.6,38298600
1987-08-14,987.7,998.1,978.9,989.1,34593992
1987-08-17,987.7,996.3,980.4,988.7,29301692
1987-08-18,978,985.9,963.8,973.4,34999732
1987-08-19,970.7,979.6,962.6,975.6,31912558
1987-08-20,977.9,990.1,973.4,986.8,34682196
1987-08-21,989.4,996.4,980.4,988.6,33447326
1987-08-24,985,996.1,978.3,985.6,26355646
1987-08-25,991.6,1000.2,983.8,992.2,37663524
1987-08-26,990.3,998.7,980,985.2,34611632
1987-08-27,982.2,987.3,972,976.6,28860666
1987-08-28,970.9,978.5,961,963.9,27572874
1987-08-31,967.3,976.3,957.7,970.1,29248768
1987-09-01,975.7,980.9,948.7,953.9,34135324
1987-09-02,947.5,959.7,937.5,948.4,35264348
1987-09-03,950.5,960.7,934.2,946.3,29142922
1987-09-04,941.2,952.8,932.5,935,22774524
1987-09-08,926.4,937,911.8,927.6,42849976
1987-09-09,930,936,919.8,928.6,29090000
1987-09-10,934.9,943.5,927.7,936,31718508
1987-09-11,942.1,952.2,935.1,946.7,31400970
1987-09-14,946,955.7,940,949.2,27237696
1987-09-15,939.3,949.7,932.6,936.4,24027034
1987-09-16,933.5,942.2,922,925.5,34523428
1987-09-17,925.5,934.4,915.9,923.9,26584978
1987-09-18,923.6,931.8,916.5,920.5,33182710
1987-09-21,926.2,932,906.6,911,30007332
1987-09-22,913.3,934.3,900.7,932.3,36957884
1987-09-23,935.3,945.2,925.8,938.3,38863112
1987-09-24,937.5,945.5,927.7,934.3,28613694
1987-09-25,934.4,941.8,926.4,936,24344572
1987-09-28,945,956.5,935.7,944.7,33182710
1987-09-29,945.8,954.4,934.7,942.3,30607126
1987-09-30,941.3,952.5,933.9,946.4,32300660
1987-10-01,955.3,964.8,945,961,34082400
1987-10-02,961.4,970.1,954.7,962.6,33359120
1987-10-05,960.9,969.3,952.4,962.2,28172668
1987-10-06,953.2,962.3,933.6,937.3,30977586
1987-10-07,936.7,944.5,925.1,937,32865172
1987-10-08,934.3,942.3,918.5,927.3,35052656
1987-10-09,928.9,932.8,914.1,918.7,27925694
1987-10-12,910.3,924.8,903,914.3,25032572
1987-10-13,918.2,932.4,909.6,925.9,30501280
1987-10-14,914.2,920.6,892.9,898.6,36587424
1987-10-15,894.3,904.6,872.7,876.9,46431096
1987-10-16,869.7,886.7,825.5,839.8,59714768
1987-10-19,768.4,809.7,653.3,670.7,106604528
1987-10-20,702.7,764.3,612,688,107274888
1987-10-21,748.2,770.8,719.6,748.5,79313912
1987-10-22,731.4,744.3,684.8,721,69187984
1987-10-23,730.3,736.7,700.2,721.7,43326284
1987-10-26,684.5,699.9,657.6,664.3,54475392
1987-10-27,683.7,702.6,667.8,680.3,45901868
1987-10-28,673.7,699.7,654.3,679.5,49288940
1987-10-29,694.8,723.6,681.3,712.1,45531408
1987-10-30,733,751,721.2,732.2,53522776
1987-11-02,737.3,751.3,724.2,745.8,31048150
1987-11-03,731.4,739.5,707.5,730.8,40186184
1987-11-04,721.2,736.7,713.9,725.8,35723012
1987-11-05,728.9,749.4,717.1,739.9,39868648
1987-11-06,740.3,753.9,725,731.5,40272628
1987-11-09,715.7,727.3,703.7,710.6,28347314
1987-11-10,701.4,714.3,689.9,701.6,32514116
1987-11-11,710.8,718.7,700.1,706.6,26082210
1987-11-12,722,734.4,715.6,724.7,36389844
1987-11-13,722,729.8,711.7,716.8,30857628
1987-11-16,725,731.7,711.9,720.6,28991210
1987-11-17,706.6,718,700.2,711.3,26151010
1987-11-18,708.2,721,699.3,715.8,27918638
1987-11-19,714.2,718.3,697.8,702.5,27721058
1987-11-20,697.6,711.7,688,706.2,33371470
1987-11-23,705,713.4,697.1,709.2,25254848
1987-11-24,719,730.9,712.1,721.9,35197312
1987-11-25,723.4,728.3,711.4,716.5,24658582
1987-11-27,714.6,720.3,703.6,706.1,15234763
1987-11-30,682,692.5,661.8,678.4,47438400
1987-12-01,685.1,694.5,676.1,681.5,26438558
1987-12-02,681.3,691.4,674.1,684.6,26265676
1987-12-03,673.8,687.9,657.2,659.4,36015856
1987-12-04,657.8,663.7,641.3,653.8,32600558
1987-12-07,661.7,673.4,652.7,670.2,25872282
1987-12-08,670.5,690.1,663.5,688.1,40099744
1987-12-09,689.4,705.5,679.7,697.6,40826552
1987-12-10,687.7,703.8,673.9,681.9,33334424
1987-12-11,685.6,693.3,674,686.5,26757860
1987-12-14,696,711.3,684.1,707.7,33108618
1987-12-15,717.4,722.5,703.1,712,37922844
1987-12-16,711.4,731.3,705.3,728,34191776
1987-12-17,724.5,734,708,710.9,33831900
1987-12-18,718.4,731.5,710.7,728.6,48727956
1987-12-21,728.1,738.3,721.6,731.3,28541364
1987-12-22,723.3,736.1,717.4,729.3,33985376
1987-12-23,732.4,742.4,725.5,736.4,35830624
1987-12-24,734.1,739,728.4,733.3,19193402
1987-12-28,716,724.3,708.5,715.9,23148512
1987-12-29,713.8,718.9,706.4,710.2,19683822
1987-12-30,717.5,723.4,709.2,717.6,26325656
1987-12-31,711.8,719.4,704.1,714.3,30014388
1988-01-04,733.1,747,717.5,740.2,32073092
1988-01-05,752.5,761.3,742.3,747.4,36961412
1988-01-06,747,757.7,741.1,750.4,29942060
1988-01-07,746,761,739.4,757,30935248
1988-01-08,748,759.3,706.9,711.4,34805684
1988-01-11,712.6,733.3,701.8,721.9,28045652
1988-01-12,711,725.7,699.2,715.2,29236420
1988-01-13,706.9,725.2,699.8,713.6,27170660
1988-01-14,712.1,718.2,701.1,708.4,24797946
1988-01-15,723.3,733.7,715.6,721.8,34918584
1988-01-18,725,729.9,715.9,724.4,23832984
1988-01-19,721.5,731.7,712.3,718.3,27087748
1988-01-20,714.7,719.4,695,701.6,32046630
1988-01-21,697.9,709.6,690.3,700.7,27886884
1988-01-22,704,713.2,699.2,709.5,25941082
1988-01-25,711.3,727.2,706.3,721.5,48556836
1988-01-26,717.7,725.6,709.2,714.1,24411608
1988-01-27,720.2,725.9,705.6,712.9,31111658
1988-01-28,716.7,727.6,709.7,722.5,29359908
1988-01-29,724.5,735.8,716.9,731.4,37377740
1988-02-01,731.7,740.1,723,727.7,37162520
1988-02-02,722.5,735.6,718.8,731.2,29093528
1988-02-03,732.3,737.5,714.6,720.5,41856788
1988-02-04,716.7,726.2,712,720.3,32898690
1988-02-05,723.2,727.5,714.2,717.4,28456688
1988-02-08,710.8,718.4,705.8,713,29786820
1988-02-09,713.8,720.9,707.7,717.8,28640154
1988-02-10,723.3,735.7,716.9,733,33161542
1988-02-11,731.4,740,724.4,731.2,35416060
1988-02-12,736,742.6,728.1,736.6,31258078
1988-02-16,734.6,747.1,731.4,744.8,23882378
1988-02-17,749.4,754.3,737.9,744.7,31194570
1988-02-18,742.4,749.1,735,741.2,26713758
1988-02-19,741.5,755.1,736.2,753.1,31806714
1988-02-22,750.4,765.2,745.8,761,31565032
1988-02-23,759.4,766.2,751,759.9,33916576
1988-02-24,758.4,766.8,752.9,759.1,37527688
1988-02-25,765.6,775.1,748.6,754.2,37661760
1988-02-26,752.9,760.9,749.5,756.4,27883356
1988-02-29,758.2,771.5,752.9,769.8,41641568
1988-03-01,767.6,774.5,759.8,767.7,35280224
1988-03-02,772.9,777.3,763.5,769.8,35216716
1988-03-03,768.4,778.6,762.8,771,35865904
1988-03-04,769.8,776.3,759.9,769.6,35530728
1988-03-07,766,773.5,759.9,768,26987194
1988-03-08,771.4,779.1,765.5,774,41929116
1988-03-09,775.2,780.6,767.6,772.6,37204856
1988-03-10,770.9,775.6,754.8,756.9,34798624
1988-03-11,755.8,765.9,746.7,760.8,35285516
1988-03-14,761.1,768.1,754.2,764.5,23266708
1988-03-15,766,770.3,758.1,764.6,23492512
1988-03-16,764.5,776,758.5,773.4,27094804
1988-03-17,778.7,785.2,770.5,781.1,37384796
1988-03-18,783.9,791.7,774.2,782.2,43352744
1988-03-21,774.9,782.3,769.2,776.5,22726894
1988-03-22,777.7,785,771,779.1,25050212
1988-03-23,779.8,789.3,773.1,781.4,29525732
1988-03-24,770.1,776.4,759,764.4,32619962
1988-03-25,764,767.6,745.9,749.4,28784810
1988-03-28,744,752.3,737.8,748,25194868
1988-03-29,752.3,761.7,747.5,754.2,26936034
1988-03-30,757.5,761.4,745.2,747.7,26780794
1988-03-31,745.9,755.1,739.5,750.9,24674458
1988-04-04,754.4,758.3,741.9,747.1,32148948
1988-04-05,752.6,757.1,741.4,751.6,23866502
1988-04-06,753.1,774.6,747.5,771.8,33475552
1988-04-07,770.6,780.2,764.1,771.6,31372744
1988-04-08,771.5,785.7,766.7,781.4,29866204
1988-04-11,777.3,787,772.9,781,25821124
1988-04-12,780.6,789.2,776.2,785.3,25826416
1988-04-13,779.7,788.8,774.4,782.8,32657008
1988-04-14,770,775,745.6,748.8,37365392
1988-04-15,739.9,755.5,734.1,747.9,41308152
1988-04-18,743.1,752.7,738,747,25517698
1988-04-19,752.7,760.5,741.4,745.2,28562534
1988-04-20,743,751.7,735.3,739,26036344
1988-04-21,748.7,754.3,733.8,740.5,29714492
1988-04-22,745.1,757.4,741,752.1,26906044
1988-04-25,753.4,763.7,749.6,758.5,27687540
1988-04-26,763.6,767.1,752.5,760.1,26867234
1988-04-27,762.4,766.9,754,759.3,23605414
1988-04-28,757.3,762.7,750.6,756.3,22700432
1988-04-29,752.2,760.1,746.7,754.9,23924716
1988-05-02,753.7,763.1,750.2,759.6,24074666
1988-05-03,760.9,769.4,756.7,764,31210448
1988-05-04,761.8,769.3,753.5,758.3,24930254
1988-05-05,752.8,759.8,748,752.9,30314284
1988-05-06,755.8,759.9,744.9,748.8,22770996
1988-05-09,745.8,751.6,738.8,744.1,29340502
1988-05-10,746.5,752.2,739.1,746.3,23144984
1988-05-11,733.1,742.3,726.9,733.7,31175166
1988-05-12,736.4,740.3,730.4,733.4,25381862
1988-05-13,739.9,744.4,733.4,739.6,25974600
1988-05-16,740.6,747.8,735.6,745.6,27345306
1988-05-17,744.1,752.3,734.5,736.2,23612472
1988-05-18,735,739,720.5,724,36943772
1988-05-19,716.1,728.7,713.3,726.2,29135866
1988-05-20,724.8,733.2,719.2,725.3,21275040
1988-05-23,719.8,727.9,713.5,719.3,18106716
1988-05-24,721.8,729.4,717.8,727.3,24685044
1988-05-25,730.6,735.6,723.4,727.2,24399260
1988-05-26,731.5,735.8,723.7,730.2,28977098
1988-05-27,728.8,734.4,723.8,729.4,23566604
1988-05-31,739,755.8,729.5,754.3,43680868
1988-06-01,759.9,771,750,766.4,41378716
1988-06-02,766.4,772.3,755.4,765,34142380
1988-06-03,764.9,775.1,761,771.1,33447326
1988-06-06,770.2,776.2,763.5,772.7,26895460
1988-06-07,772,777.2,761.4,766.8,29762122
1988-06-08,771,787.8,766.7,784,54692376
1988-06-09,784.3,789.9,776.2,780.9,41484564
1988-06-10,782.9,792.1,777.9,784,27468792
1988-06-13,782.4,788.8,777.2,782.7,22105930
1988-06-14,793,799.9,786,791.3,40071520
1988-06-15,788.1,795.2,784.1,792.2,26507358
1988-06-16,784.4,789.6,774.8,779.8,28499026
1988-06-17,782,787.6,771.2,782.1,60670908
1988-06-20,776.7,782.1,771.3,775.8,20595862
1988-06-21,779.6,787.5,771.3,785.2,27354126
1988-06-22,797.6,805.6,791.6,799.1,38370928
1988-06-23,798.2,804.7,791.5,799.1,32771676
1988-06-24,798.7,807.5,794.9,799.9,31732620
1988-06-27,796.3,801.5,783.9,787.2,46644552
1988-06-28,787.5,798.2,783.1,794.6,26879584
1988-06-29,796.4,799.9,785,791.4,28153264
1988-06-30,794.6,803.9,788.8,801.6,40117384
1988-07-01,799.1,805.5,792.3,796.8,42043784
1988-07-05,796.2,808.2,791,805.9,30305464
1988-07-06,805.3,810,786.5,794.7,33452618
1988-07-07,791.6,797.7,784,793.1,27537592
1988-07-08,793.8,797.7,784.4,787.6,24004102
1988-07-11,790.8,794.7,783.9,789.2,21751346
1988-07-12,787.3,792.7,776.7,782.7,28516668
1988-07-13,786,790.6,775.8,787,38621428
1988-07-14,786.4,793.1,781,789.2,30414838
1988-07-15,787.5,798.3,784.1,794.2,35230832
1988-07-18,790.8,795.2,782.5,789.2,27556998
1988-07-19,787.5,792.7,776.2,782.3,25422438
1988-07-20,784,791.6,780.1,787.1,26812548
1988-07-21,781.1,787.8,774.8,777.7,26366230
1988-07-22,775.5,779.7,763.8,768,26263912
1988-07-25,768.2,775.5,762.9,770.7,37952836
1988-07-26,772.2,777.9,766.7,772.4,21514956
1988-07-27,774.8,779.6,764,766.8,23972348
1988-07-28,766.9,779.8,763.7,776.1,27267686
1988-07-29,781,796.3,776.3,794.4,33930688
1988-08-01,794.3,801.9,788.5,795.8,24374562
1988-08-02,796.2,803.7,789.4,796,29400482
1988-08-03,796.7,802.2,789.6,796.3,35915300
1988-08-04,795.1,801.9,790.3,793.8,27738700
1988-08-05,791.1,794.7,785.7,791,20004888
1988-08-08,791.9,797.2,785,787.5,26249800
1988-08-09,778.2,788.7,770.9,776.6,35407240
1988-08-10,769.8,776.7,756.9,761.2,35449580
1988-08-11,761.1,767.7,753.2,762.5,30518920
1988-08-12,759.4,766,755.6,762.4,31217504
1988-08-15,759.8,763.9,748.3,750.9,22679262
1988-08-16,751.9,764.1,746.1,755.9,28717774
1988-08-17,759.4,763.6,749.4,757.8,29901486
1988-08-18,758.2,764.6,753.5,757.7,24665638
1988-08-19,761,765.7,752.7,756.4,21587284
1988-08-22,753.5,760.3,745.5,747.8,21566116
1988-08-23,749.4,754.3,742.6,746.9,21088044
1988-08-24,752.7,761.4,746.3,759.8,22545190
1988-08-25,753.2,758.5,747,754,22516966
1988-08-26,755.4,760,750,755.5,15742823
1988-08-29,760.8,766.7,755.9,763.9,17513980
1988-08-30,761.9,769.1,758.4,762.9,19179290
1988-08-31,763.4,768.7,756.8,761.1,23017970
1988-09-01,752.9,760.7,745.7,752,25418908
1988-09-02,761.4,774,757.6,769.9,28197366
1988-09-06,771.3,778.8,766.2,775.1,21566116
1988-09-07,776.5,782.6,769.4,774.3,24625064
1988-09-08,773.7,778.9,768.7,773.7,26352118
1988-09-09,767.5,783,764.7,776.6,24969064
1988-09-12,776.8,782.3,770.9,774.9,20265974
1988-09-13,773.6,780.9,768.6,778.4,28664852
1988-09-14,779.6,787.6,775.9,783.7,31263370
1988-09-15,783.2,787.7,777.3,780.2,28439048
1988-09-16,780.4,787.9,774.9,783.9,37241904
1988-09-19,780.3,786.4,775,780.9,23951178
1988-09-20,782.3,788,777.6,784.1,25089022
1988-09-21,784.5,790.6,780.8,785.8,22474626
1988-09-22,782,788.9,776.5,782.4,26579686
1988-09-23,782.1,789.1,777.4,785.8,25597082
1988-09-26,784.7,789.4,779.8,784.3,20537646
1988-09-27,782.8,788.9,778.6,783.6,19936088
1988-09-28,784.8,789.1,779,786,20061338
1988-09-29,791.1,799.9,784.2,797.6,27482906
1988-09-30,798.1,806.2,791.4,795.5,31004048
1988-10-03,790.8,799.8,786.3,795,23000328
1988-10-04,795.1,801.1,789.1,794.7,27830432
1988-10-05,794.1,802.3,788.9,798,30894674
1988-10-06,797.8,802,792.1,797.6,27091276
1988-10-07,800.6,815.6,797.2,812.8,38173348
1988-10-10,812.2,817.5,805.8,812.6,21991264
1988-10-11,810.2,815.3,805,811.7,24856162
1988-10-12,801.4,808,795,799.9,27315316
1988-10-13,803.6,808.5,795.4,802.9,27260628
1988-10-14,806.3,811.1,797.8,802.9,28267930
1988-10-17,805.2,809.3,798.3,805.1,21043942
1988-10-18,806.4,814.9,799.4,813.1,28666616
1988-10-19,813.8,818.7,796.3,804.9,32873994
1988-10-20,807.3,820.9,801.3,820,33443798
1988-10-21,815.2,825.2,810.2,821.4,34472268
1988-10-24,817.6,826,813.3,816.9,30093772
1988-10-25,817.2,823.9,811.7,818.9,27377060
1988-10-26,817.2,822.8,809.6,816.8,32027226
1988-10-27,809,818.1,800.4,807.6,34671612
1988-10-28,812.5,816.8,804.9,810,25808774
1988-10-31,808.4,815.1,802.2,811.4,25307770
1988-11-01,814.1,818,806.2,813.2,26682004
1988-11-02,813.4,819.4,806.6,815,28454924
1988-11-03,818.1,825.5,813.3,819.2,26987194
1988-11-04,817.5,820.6,807.9,810.9,25328940
1988-11-07,805.7,810.7,799.5,803.4,23616000
1988-11-08,807.7,812.5,802.6,806.5,24990232
1988-11-09,804.9,808.7,796.2,802.5,27015418
1988-11-10,801.9,808.2,797.5,802.1,22742770
1988-11-11,793.1,800.3,784.9,786.7,23903548
1988-11-14,784.3,793.4,781,786.2,25208982
1988-11-15,788.7,793.3,783.1,788.4,20317134
1988-11-16,781.7,789.9,771.2,775.3,28527252
1988-11-17,779,784.2,772.3,778.8,24923196
1988-11-18,779.1,785.7,776.1,781.9,21049234
1988-11-21,778.2,785.7,773.1,783.2,21245050
1988-11-22,782.8,789.3,777,786.1,22404062
1988-11-23,787.5,798.2,784.1,794.7,19759678
1988-11-25,787.3,792.1,782.6,787.6,12717393
1988-11-28,790.1,797.6,782.9,792.6,21783100
1988-11-29,792.2,804.1,788.2,800.2,22478156
1988-11-30,802.7,810.6,797.7,805.6,27839254
1988-12-01,803.4,808.1,798,801.9,22823918
1988-12-02,798.7,804.3,792.5,799.2,21982444
1988-12-05,806.3,813.4,798.4,809.3,25519462
1988-12-06,810.7,819.5,804.6,815.2,27932750
1988-12-07,816.8,821.9,810.6,817,26172180
1988-12-08,815.2,819.4,809.3,812.6,21901294
1988-12-09,814.8,819.4,808.8,815.1,23598358
1988-12-12,819.7,823.4,810.8,813.5,21903058
1988-12-13,811.4,817.2,805.8,813.8,23346092
1988-12-14,812.6,817.2,806.4,812.1,23347856
1988-12-15,814,818.5,806.5,812.7,24136408
1988-12-16,814.2,820.7,811.3,818.8,34661024
1988-12-19,821.4,829.4,814.7,826.3,28622514
1988-12-20,828.1,833.3,821.2,823.1,28417878
1988-12-21,823.4,827.9,815.8,822.3,25976364
1988-12-22,820.9,827.3,817,822.1,26551460
1988-12-23,824.5,828.6,819.9,825,14423277
1988-12-27,825,829.3,820.1,823,15434106
1988-12-28,824.1,829.4,819.3,824.2,19516232
1988-12-29,827.8,833.7,823.1,830.2,23160862
1988-12-30,829.5,834.5,823,825.9,22441110
1989-01-03,820.5,826.1,810.6,817,22668678
1989-01-04,821.9,832.6,817.1,830.3,26408568
1989-01-05,831,838.7,827.1,832.7,30702386
1989-01-06,836.7,841.8,829.9,835.1,28460216
1989-01-09,835.3,841.6,831.5,837.3,28786574
1989-01-10,835,842.7,831.2,835.9,24771484
1989-01-11,836.9,843.7,832.8,841.4,26276262
1989-01-12,845.3,852,837.8,845.6,32283020
1989-01-13,843.6,850.3,840.7,846.3,23342564
1989-01-16,847.2,851.3,842.1,846.1,20707000
1989-01-17,844.6,851.3,839.7,846,25390684
1989-01-18,845.9,860.1,841.3,856.6,33068044
1989-01-19,855.5,862.8,850.5,856.2,33876000
1989-01-20,855.7,859.4,848.2,853.5,29305220
1989-01-23,853,861.6,846.4,848.9,24986704
1989-01-24,851,865.3,846.8,861.1,33450854
1989-01-25,860.8,867.9,855.4,863,32390630
1989-01-26,862.9,876.5,857.7,871.9,37443012
1989-01-27,881.4,891.5,872.5,881.5,44961604
1989-01-30,883.7,888,875.6,882.9,29606882
1989-01-31,877.7,894.3,875,891.1,34232348
1989-02-01,891.6,896.3,882.1,889.1,38041040
1989-02-02,886.4,896.2,883.2,889.9,32358876
1989-02-03,892.5,897.3,884.6,890.8,30515392
1989-02-06,886.8,895.5,882.3,888.6,26634374
1989-02-07,891.3,902.8,885.6,896.2,38326824
1989-02-08,895,903,888.1,892,33415572
1989-02-09,889,894.4,878.8,884.5,39554636
1989-02-10,881.3,885.1,869.9,873.1,30617710
1989-02-13,870.2,879,865.3,874.9,25318356
1989-02-14,877.6,883.6,869.8,872.5,26569102
1989-02-15,875.8,883.5,870.3,880.9,27205942
1989-02-16,882.7,888.9,876.4,883.2,31303944
1989-02-17,885.8,892.5,879.5,887.2,28140914
1989-02-21,885.4,892.9,880.8,886.8,25041392
1989-02-22,876,887.9,868.7,873.2,28779518
1989-02-23,870.4,879.7,866.6,877.1,26526764
1989-02-24,870.6,879.5,860.6,864.3,28345550
1989-02-27,860.1,869.1,856.2,862.9,24679752
1989-02-28,863.8,869.3,857.3,862.9,26008118
1989-03-01,865.3,870.5,853.2,856.8,31261606
1989-03-02,862.7,869.7,854.6,865.5,28574882
1989-03-03,864.4,872.6,860.5,868,26777266
1989-03-06,870,878.5,865.2,875.5,29792112
1989-03-07,871.5,879.6,867.4,872.1,30430716
1989-03-08,873,881.2,866.9,873,29569834
1989-03-09,875.2,879.7,868.8,873.6,25254848
1989-03-10,868.4,876.4,863.2,870.8,25902272
1989-03-13,877.9,881.6,868.7,875.6,24778540
1989-03-14,874.9,882,871,875,24692100
1989-03-15,878.9,884.2,872.1,879.1,29472810
1989-03-16,881.7,890.6,876.2,885.7,34583404
1989-03-17,869,874.8,858.6,866.7,42849976
1989-03-20,863.5,866.1,852.1,857.2,26683768
1989-03-21,859.5,866.1,855.6,860.1,25051976
1989-03-22,859.4,864.1,851.8,857.2,25856406
1989-03-23,856.9,862.2,844.7,848.7,27123028
1989-03-27,851.6,856.4,844.8,853,19927268
1989-03-28,860.6,868.1,851.9,862,25829944
1989-03-29,861.6,869.1,855.5,863.3,25445370
1989-03-30,859.8,867.6,856,861.7,28216770
1989-03-31,872.4,878,866.6,873.6,30159044
1989-04-03,874.8,881.5,869.1,876.6,29047662
1989-04-04,875.6,880.5,868.6,874.5,28345550
1989-04-05,877,883,870.7,878.7,29262882
1989-04-06,874.4,880.9,870.5,875.7,25849350
1989-04-07,876.5,884.5,870.8,880.3,27687540
1989-04-10,881.1,884.4,875,878.3,21873070
1989-04-11,879.7,886.5,875.2,882.3,25902272
1989-04-12,883.9,890.1,878.6,884.4,29142922
1989-04-13,882.7,887,875.2,878.1,24977884
1989-04-14,883.4,894.6,880.8,891.6,29950880
1989-04-17,892.8,896.5,886.2,892.4,22675734
1989-04-18,903.8,911.9,897.9,908.3,36807936
1989-04-19,908.8,916.8,903.1,912.2,33784268
1989-04-20,903.9,916.8,900.4,908.4,31042858
1989-04-21,911.9,923.9,906.7,921.7,33043346
1989-04-24,917.7,926.2,913.4,921.4,25067854
1989-04-25,920.5,928.2,911.6,914.5,29183498
1989-04-26,916.8,920.9,909.3,915,25771728
1989-04-27,922.9,931.9,912.9,926.1,33724288
1989-04-28,923.4,931.9,919.2,926.1,27941572
1989-05-01,920.2,927.6,915.4,924.1,24353392
1989-05-02,924.9,931.1,916.8,920.3,30441300
1989-05-03,918.9,924.8,912.4,917.9,30287824
1989-05-04,915.9,921,910.3,915.8,27013654
1989-05-05,920.8,927.9,911,915.4,31896682
1989-05-08,912,916.5,904,911.8,23838276
1989-05-09,912.3,917.3,903.8,909.4,26477368
1989-05-10,907.3,914.2,903.5,908.7,25755852
1989-05-11,909.3,916,905.4,911.7,26747276
1989-05-12,924,934.6,918.9,930.9,39073040
1989-05-15,933.1,942,927.2,937.6,31639124
1989-05-16,935.1,941.3,929.8,935.5,30536562
1989-05-17,935.7,944.9,930.4,939.1,33731344
1989-05-18,940.3,946.5,933.5,941.5,31309236
1989-05-19,951.5,957.4,940.7,952.6,42763536
1989-05-22,952.1,961.7,946.9,954.3,32637604
1989-05-23,950.9,956,942.4,946.7,33110382
1989-05-24,945,951.7,939.3,947.8,31506816
1989-05-25,947.3,953.2,941.7,946.9,27250044
1989-05-26,951.5,956.7,944.5,953.7,25247792
1989-05-30,953.1,960.5,940.6,946.2,26775502
1989-05-31,943.2,952.7,939.1,946.6,28671908
1989-06-01,948,955.6,942.2,951.3,39367644
1989-06-02,957.1,964,950.1,958.2,40422576
1989-06-05,958.2,961.9,945.3,947,28828914
1989-06-06,951.2,956.3,941.3,950.3,33089214
1989-06-07,954.4,961.3,948.4,955.7,37700568
1989-06-08,956,963.9,950.3,956.9,37453596
1989-06-09,954.3,963,947.9,956.8,30561258
1989-06-12,950.5,962.8,947,959.5,26719050
1989-06-13,954.6,961.1,947.8,954.5,29084708
1989-06-14,953.3,961.9,947.9,954.8,30084952
1989-06-15,951,956.8,940.6,945.5,31662056
1989-06-16,945.9,952.6,939.5,948.6,43133996
1989-06-19,950.8,958.2,944.1,952.4,23060308
1989-06-20,955.8,962.7,947.8,952.7,29575128
1989-06-21,952.1,960.1,944.5,951.5,29783290
1989-06-22,954.8,961.8,946.9,958.3,31138120
1989-06-23,963.8,975.8,959.3,973.2,35056184
1989-06-26,972.1,977.4,963.1,968.1,25332468
1989-06-27,976.6,981.8,966.1,974.4,30181978
1989-06-28,971.1,976.9,959.1,966.1,27955684
1989-06-29,959.9,965.4,945.6,948.5,29478102
1989-06-30,936.9,952,931.3,943.9,30076132
1989-07-03,947.3,954.1,941.4,950.8,12149353
1989-07-05,946,957.1,942.5,953,22529314
1989-07-06,954.6,962.3,948.7,956.9,24776776
1989-07-07,960.4,976.8,954.1,968.7,29359908
1989-07-10,973.2,980.1,966.1,974.4,23263180
1989-07-11,981.9,988.2,971.6,977.4,30270182
1989-07-12,974.4,984.8,969,979.5,28322616
1989-07-13,978.9,986,972.7,980.2,27135378
1989-07-14,983.1,992.1,971.9,988.5,32367696
1989-07-17,985.9,997.2,981.4,992.8,23279056
1989-07-18,989.9,998.4,983.9,990.9,26876056
1989-07-19,1000.3,1006.3,987.5,1001.1,38058680
1989-07-20,1005,1013.3,992.9,998.2,36091712
1989-07-21,998.4,1009.2,990.8,1005.1,30850572
1989-07-24,999.2,1010,994.3,1001.8,24037620
1989-07-25,1009.5,1014.1,997,1004.3,31625010
1989-07-26,1004.9,1020.3,998.4,1015.2,33212700
1989-07-27,1015.2,1028.1,1009,1020.4,37695276
1989-07-28,1019.8,1030.2,1012.6,1022.3,31861400
1989-07-31,1021,1033.6,1015.6,1030.8,29398718
1989-08-01,1030.3,1042.2,1019.1,1026.3,39741632
1989-08-02,1022.9,1033.7,1016.9,1027.8,32064272
1989-08-03,1026.7,1034.9,1019.3,1026.9,29758594
1989-08-04,1023.1,1032.3,1012.5,1020.7,29945588
1989-08-07,1036.3,1056.8,1029.8,1054.1,34855076
1989-08-08,1056,1066.9,1048.2,1057.9,35341968
1989-08-09,1070.2,1080.3,1056.7,1065.9,37028448
1989-08-10,1070,1084.4,1060.8,1074.8,35045600
1989-08-11,1077.6,1090.2,1057.7,1065.3,34849784
1989-08-14,1068,1074.8,1053.4,1063.2,25051976
1989-08-15,1062.7,1071.6,1054.2,1064.2,26244508
1989-08-16,1065.6,1073.2,1057.7,1065.1,26472076
1989-08-17,1066.9,1076.2,1059.6,1067.2,27795150
1989-08-18,1070,1077.7,1062.6,1072.6,25722334
1989-08-21,1073.4,1077.7,1057.2,1060.6,24132880
1989-08-22,1056.1,1064.4,1049.8,1060,25037864
1989-08-23,1062,1072.2,1055.2,1068.9,28162084
1989-08-24,1070.4,1089.3,1066.4,1085.9,39783972
1989-08-25,1088,1098.5,1079.1,1089.3,29271702
1989-08-28,1087.2,1100.7,1081.2,1097.9,23141456
1989-08-29,1098.9,1109.9,1085,1097.2,30908786
1989-08-30,1105.9,1113.4,1092.1,1102.5,30757074
1989-08-31,1098.8,1105.4,1090.6,1099.9,25547688
1989-09-01,1106.4,1113.8,1097.5,1108,23515446
1989-09-05,1109.3,1116.6,1101.5,1106.8,25611196
1989-09-06,1094,1107.3,1086.1,1094.3,28543130
1989-09-07,1094.5,1103.5,1079.8,1084.8,28253816
1989-09-08,1079.4,1094.1,1072.5,1084.6,27183008
1989-09-11,1081.3,1088.7,1072.6,1082.2,22231182
1989-09-12,1085.1,1092.7,1077,1084.8,25074910
1989-09-13,1085.6,1092.2,1071.3,1075.7,30929956
1989-09-14,1071.7,1079.6,1060.1,1066.2,26329184
1989-09-15,1069.6,1078.1,1057.2,1068.6,41431640
1989-09-18,1068.3,1076.9,1063.2,1072.7,24157578
1989-09-19,1077,1082.5,1068.5,1074.5,24981412
1989-09-20,1075.9,1083,1069.5,1076,24104654
1989-09-21,1076.8,1086.1,1068.8,1076.5,25919914
1989-09-22,1073.7,1082.3,1068.1,1073,23524266
1989-09-25,1068,1073.3,1058.4,1062.6,21368536
1989-09-26,1069.2,1074.3,1058.8,1062.8,27934514
1989-09-27,1066.1,1072.1,1052.6,1065.2,27943336
1989-09-28,1067.2,1079.1,1059.8,1073.4,28973570
1989-09-29,1076.5,1084.8,1067.1,1075.5,27396464
1989-10-02,1077.3,1086.6,1068.7,1081.5,22476392
1989-10-03,1085.3,1097.3,1077.3,1092.1,32203636
1989-10-04,1093.3,1103.3,1085.5,1097.7,34327612
1989-10-05,1106.4,1116.5,1096.2,1106.1,31381566
1989-10-06,1111.1,1119.3,1102.7,1110.3,30434244
1989-10-09,1110.7,1119.7,1105.3,1115.2,15314147
1989-10-10,1112.2,1121,1104.2,1111.1,26031052
1989-10-11,1104.1,1112.4,1096.1,1103.3,28943580
1989-10-12,1101,1109.3,1093.2,1100.5,28246760
1989-10-13,1100,1105.2,1028.8,1035.9,44308884
1989-10-16,1032.9,1042.2,979.2,1031.6,73437696
1989-10-17,1016.9,1030.2,996.6,1015.3,39528176
1989-10-18,1015.2,1025.5,1000.8,1014.4,29442820
1989-10-19,1023.2,1037.5,1014.3,1027.6,34950340
1989-10-20,1020.2,1030.1,1010.1,1020.9,29077652
1989-10-23,1023.5,1031.7,1010.4,1016.7,23967056
1989-10-24,991.9,1017.7,971.9,1009.3,41978512
1989-10-25,1006.7,1019.3,995.4,1006.3,27458208
1989-10-26,1004.1,1013.7,988.9,998.7,30914078
1989-10-27,995.8,1002.6,982.7,991.7,30047906
1989-10-30,997,1003.8,987.7,994,22338792
1989-10-31,999.9,1014.1,993.6,1007.8,31065792
1989-11-01,1010.9,1016.9,1000.5,1009.1,27209470
1989-11-02,1006.7,1013.9,994.2,1002.6,26891932
1989-11-03,1005.4,1014,997.9,1006.5,23197908
1989-11-06,997.9,1005.1,987.2,990.6,23900020
1989-11-07,989.4,998.9,982.4,993.8,28754820
1989-11-08,1002,1010.2,993.1,1003,30016152
1989-11-09,1000.7,1008.1,992.6,996.1,25295422
1989-11-10,1001.1,1009,994.9,1004.5,23250830
1989-11-13,1003.7,1014.4,996.7,1006.3,24829700
1989-11-14,1005.4,1011.9,995,1000,25256612
1989-11-15,1001.2,1011.3,995.2,1006.8,27366474
1989-11-16,1004.4,1013.1,998.3,1006.2,26173944
1989-11-17,1006.7,1013.5,998.2,1007.3,26641430
1989-11-20,1002.2,1010.7,988.2,995.6,22610462
1989-11-21,996,1004.1,984.6,995.8,26091030
1989-11-22,998.3,1006.9,991,1002.5,25708222
1989-11-24,1007.2,1012.9,1000.6,1008.9,15222414
1989-11-27,1013.8,1020.8,1003.7,1014.2,26353882
1989-11-28,1015.6,1021.6,1007.5,1015.8,27126558
1989-11-29,1012.5,1020.1,1006.2,1010.6,25979892
1989-11-30,1013.3,1021.3,1007,1016.4,27026004
1989-12-01,1025.8,1040.9,1015.8,1035,35140860
1989-12-04,1037.1,1047.2,1030.9,1040.4,26525000
1989-12-05,1044.2,1050.5,1034.3,1038.5,27280034
1989-12-06,1038.7,1045.1,1029.1,1035.5,25729390
1989-12-07,1038.8,1043.2,1024.4,1031.4,28574882
1989-12-08,1036.6,1041.3,1028.4,1034,25563566
1989-12-11,1030.7,1037.9,1022.9,1031.3,25955196
1989-12-12,1035.1,1046.3,1027.4,1041.1,31192806
1989-12-13,1044.4,1052.6,1032.4,1042,32575860
1989-12-14,1039,1045.8,1029.4,1036.9,31524458
1989-12-15,1032.4,1041.6,1017.4,1031.1,42407188
1989-12-18,1030.3,1036.5,1005.9,1013.3,32591738
1989-12-19,1005.3,1021.8,998.1,1012.5,32822834
1989-12-20,1009.6,1021.1,1001.2,1010.4,31139884
1989-12-21,1011.1,1022.5,1003.6,1012.5,30898202
1989-12-22,1013.4,1025.3,1008.9,1021.3,21342076
1989-12-26,1021.1,1030.2,1015.9,1022.8,13691176
1989-12-27,1028.2,1034.2,1017.6,1027.5,23593066
1989-12-28,1026.9,1034.7,1020.3,1030.2,22585766
1989-12-29,1032.9,1040,1025,1035.1,25745268
1990-01-02,1040.7,1055.3,1027,1053.7,28590760
1990-01-03,1054.6,1061.8,1041.2,1049.7,33928924
1990-01-04,1047.6,1053.8,1032.3,1043.5,31224560
1990-01-05,1042.4,1048.1,1027,1034.3,27966268
1990-01-08,1031.9,1042.2,1023.8,1037.2,24716798
1990-01-09,1037.1,1045.7,1024.6,1029.4,27380588
1990-01-10,1028.2,1033.5,1014.5,1023.8,31046386
1990-01-11,1028.5,1035,1020.8,1027,27235932
1990-01-12,1011,1019,997.3,1002.3,32438260
1990-01-15,999.5,1004,995,996.4,24801474
1990-01-16,990.1,1009.5,984.7,1007.6,32824598
1990-01-17,1007.9,1015.2,991.3,998.1,30072604
1990-01-18,997.4,1004.9,985.3,999,31505052
1990-01-19,1004.1,1012.1,996.4,1004.1,32739922
1990-01-22,996.4,1007,977.7,979.9,26175708
1990-01-23,980.4,993.6,971.7,983.3,31630304
1990-01-24,961.2,987.9,954.8,980.2,36663280
1990-01-25,980.8,990.1,961.2,966.6,30390142
1990-01-26,970.2,976.3,949.8,963.3,34962688
1990-01-29,959,970.9,945.8,955.6,26597328
1990-01-30,943.3,959.7,932.3,942.7,32817542
1990-01-31,950.3,964.9,942.5,959.5,33457910
1990-02-01,955.9,969.4,950,962.1,27269450
1990-02-02,967.7,975.5,955.9,967,29001794
1990-02-05,970.1,978.9,962.2,973.5,23100882
1990-02-06,968.7,976.8,960.5,968.6,23651282
1990-02-07,969.7,985.8,956.9,979.1,32937500
1990-02-08,984.7,991.8,972.9,980,31090488
1990-02-09,979.3,990.1,973.8,982.4,25916384
1990-02-12,971.3,983.8,966.6,971.5,20885174
1990-02-13,967.2,980.6,963,975.3,25489472
1990-02-14,978.1,982.5,968.2,975,24438070
1990-02-15,974.3,983.5,968.8,979.4,30804704
1990-02-16,982,986.7,969.7,975.6,29432236
1990-02-20,965.3,970.9,955.2,962.8,25985184
1990-02-21,960.4,969.8,949.9,964.2,28091520
1990-02-22,967.9,975.8,956.6,959.3,32515880
1990-02-23,955.6,966.6,947.3,958.4,26195112
1990-02-26,962.2,975,955.7,972,26267440
1990-02-27,977.4,987.4,969.3,979.6,26918394
1990-02-28,990.3,995.4,975.3,986.1,32529994
1990-03-01,985.9,997.5,977.6,988.1,27860422
1990-03-02,995.4,1001.2,984.8,996.6,28989446
1990-03-05,998.7,1002.7,986.9,991.8,24716798
1990-03-06,993.8,1004.5,986.9,1001.6,25339524
1990-03-07,1002.3,1007.1,990.9,996,28857138
1990-03-08,995.9,1007,989.5,1003,30148460
1990-03-09,999.4,1007.5,992.3,999.4,26533820
1990-03-12,996,1005.7,991.2,1001.2,20250098
1990-03-13,1004.3,1008.8,991.3,1000.1,25657062
1990-03-14,1001.8,1010.3,994.5,1003.5,25590026
1990-03-15,1003.9,1011,995.9,1002.7,25475360
1990-03-16,1008.6,1017.8,1001.3,1014.3,39254740
1990-03-19,1011.6,1025.5,1005.2,1022.4,25103136
1990-03-20,1022.5,1031.1,1011.6,1018.3,31281012
1990-03-21,1019.2,1024.6,1009.2,1013.7,23107938
1990-03-22,1005.4,1015.3,993.8,1002.2,31035802
1990-03-23,1008.4,1014.2,999.9,1007.7,23298462
1990-03-26,1012,1018.5,1005.3,1009.4,20482958
1990-03-27,1010.1,1022.7,1003.5,1020.9,23217312
1990-03-28,1020.2,1026.8,1011.7,1021.3,25103136
1990-03-29,1016.4,1024.1,1009.3,1015.8,23319630
1990-03-30,1010.7,1021.1,1003.8,1012.1,24580962
1990-04-02,1006.4,1013.2,998.7,1009,21938340
1990-04-03,1012.7,1024.5,1007.7,1020.2,27221818
1990-04-04,1021.3,1026.7,1009.1,1014.2,28142678
1990-04-05,1016.6,1023.7,1008.5,1013.5,25433022
1990-04-06,1010.8,1019.6,1003.6,1011,24254604
1990-04-09,1011.6,1016.8,1003.9,1011.6,20281852
1990-04-10,1011,1018.7,1005.5,1014,23995280
1990-04-11,1016.3,1021.7,1008,1015,24887914
1990-04-12,1018.3,1027.1,1013.5,1022,25133124
1990-04-16,1028.7,1034.6,1018.1,1023.8,25193104
1990-04-17,1019.4,1028.8,1014.1,1024,22578708
1990-04-18,1021.3,1028.1,1008.4,1012.5,25955196
1990-04-19,1009,1016.7,999.1,1004.8,26978372
1990-04-20,1002.2,1008.4,987.4,997.8,30741196
1990-04-23,989.3,996.5,980.5,986.5,24018214
1990-04-24,987.4,994.5,977.9,982.5,24231670
1990-04-25,984.8,993.3,979.6,985.7,23547200
1990-04-26,983.6,995,978.3,988.6,24932018
1990-04-27,982.9,992,974.5,977.3,23044432
1990-04-30,974,984.1,968.2,979.7,21654320
1990-05-01,982.3,991.2,977,984.7,26288610
1990-05-02,985.3,993.4,980.5,989.9,24981412
1990-05-03,993.7,999.8,986.4,992.6,25678232
1990-05-04,992.4,1001.5,987.7,998.4,24794418
1990-05-07,1002.3,1010.1,994.9,1004.6,23420184
1990-05-08,1006.4,1013.6,1000.1,1010.9,25443606
1990-05-09,1010.3,1016.8,1002.3,1011.1,26853122
1990-05-10,1010.4,1018.3,1003.2,1011.1,27953920
1990-05-11,1015.7,1035.2,1012.4,1031.5,41286984
1990-05-14,1035.8,1048.8,1026.3,1036.2,39764564
1990-05-15,1034,1041.7,1027.3,1035.5,29236420
1990-05-16,1032.3,1041,1026.9,1034,28192074
1990-05-17,1039.4,1044.6,1028.3,1034.6,29067066
1990-05-18,1029.7,1039.3,1025.5,1033.3,28670144
1990-05-21,1031.5,1044.9,1025.5,1038.7,29333446
1990-05-22,1039.3,1046,1027.9,1036.2,35872964
1990-05-23,1032.7,1041.8,1025.3,1036.1,30400726
1990-05-24,1031.2,1041.4,1025.4,1033.5,27368238
1990-05-25,1027,1034.5,1019.3,1024.1,21213296
1990-05-29,1027.9,1040.6,1021.4,1038.6,24240490
1990-05-30,1042,1049.5,1031.5,1039.2,35200840
1990-05-31,1042.1,1048.4,1032.5,1040.2,29229364
1990-06-01,1042.6,1058.8,1037,1049.5,33140372
1990-06-04,1051.8,1067.1,1045.5,1063.9,30963474
1990-06-05,1065,1073.8,1056.3,1062.9,35232596
1990-06-06,1063,1067.5,1052.5,1059.9,28936524
1990-06-07,1060.3,1066.2,1048.8,1055.5,28289098
1990-06-08,1052.5,1059.5,1040.5,1045.5,25156058
1990-06-11,1046.8,1055.6,1039.5,1051.7,21089808
1990-06-12,1050.1,1068.3,1045.8,1062.9,27714002
1990-06-13,1061.6,1069.6,1054.1,1060.2,28033304
1990-06-14,1057.1,1063,1049,1056.8,23951178
1990-06-15,1053.3,1062.2,1046.5,1056.7,36186972
1990-06-18,1048.2,1055.1,1036.5,1038.8,23545436
1990-06-19,1042.5,1048.2,1033.4,1042.4,23802994
1990-06-20,1042.9,1049.6,1033.8,1041.9,24242254
1990-06-21,1040.1,1048.7,1034,1043.6,24445126
1990-06-22,1044.7,1053.4,1027.7,1030.8,30443064
1990-06-25,1030.9,1037.3,1018.8,1023,23480164
1990-06-26,1029.9,1035.6,1015.7,1019.3,24947894
1990-06-27,1019,1031.9,1012.9,1025.9,25865226
1990-06-28,1027.1,1035.4,1020.5,1029.6,24012922
1990-06-29,1030.8,1038.3,1023.7,1031.1,25669412
1990-07-02,1029.8,1038.6,1025.1,1034.8,22968574
1990-07-03,1037.2,1042.2,1028.8,1035.7,22942114
1990-07-05,1026.3,1035.3,1018.3,1024.7,22636924
1990-07-06,1028,1036.9,1019.3,1032.3,19710284
1990-07-09,1035.9,1040.6,1027.9,1035.5,21061584
1990-07-10,1033.6,1041.2,1025.5,1028.9,26043400
1990-07-11,1034.2,1044.5,1027.4,1040.6,28617222
1990-07-12,1041.6,1056.4,1034.6,1051.8,37312468
1990-07-13,1058.7,1071.9,1048.1,1059.6,38033984
1990-07-16,1063.5,1070.2,1054.9,1063.7,26364466
1990-07-17,1065.2,1070.5,1052.4,1062.6,31187514
1990-07-18,1055.4,1064.8,1046.2,1053.5,29770942
1990-07-19,1050,1061.8,1042.6,1056.2,28576646
1990-07-20,1055.7,1063.8,1042.3,1045.2,31367452
1990-07-23,1024.2,1044.5,1004.7,1026.5,36874972
1990-07-24,1027,1038.1,1013.8,1030.6,32092498
1990-07-25,1029.3,1041,1022.8,1035,28848318
1990-07-26,1032.9,1042.3,1021.8,1033.5,27350598
1990-07-27,1030.6,1039.2,1018.6,1027.3,26297430
1990-07-30,1020.7,1035,1012.3,1031.3,25838764
1990-07-31,1024.7,1037.9,1011.2,1022.8,30661812
1990-08-01,1019.8,1032.7,1011.6,1023.2,31191042
1990-08-02,1014,1024,1000.2,1012.4,44647592
1990-08-03,991.9,1010.9,963,989.3,51575212
1990-08-06,953.2,968.7,941.3,951.7,42408952
1990-08-07,955.3,967.7,935,946.1,40853016
1990-08-08,954.2,968.5,940.9,958.8,33588452
1990-08-09,962.7,973.6,951.8,964.5,27486434
1990-08-10,958.8,967.5,941.8,948.9,25639422
1990-08-13,945.9,960.9,936.8,956.6,21666670
1990-08-14,954.1,965.9,945.4,954.2,22989744
1990-08-15,956.7,964.2,948.8,953.2,23852388
1990-08-16,945.9,952.3,930,932.3,24494520
1990-08-17,919.9,931.7,904.5,919.8,37497696
1990-08-20,920.4,931.9,914.3,924,22868022
1990-08-21,898.4,921,892.1,905.6,34334668
1990-08-22,902,914.9,888.9,891.9,30968766
1990-08-23,874,884.5,855.5,864.2,44180108
1990-08-24,870.9,886.2,858.7,875.5,35112636
1990-08-27,903.6,914.2,893.5,903.8,28252052
1990-08-28,903.5,908.8,892.6,901.7,22520494
1990-08-29,901.1,915.9,895.9,909.7,23681270
1990-08-30,906.7,913.4,893.2,897.9,21326198
1990-08-31,894.6,907.8,889.6,903.8,17020032
1990-09-04,896.3,904.5,889.9,902.3,16395540
1990-09-05,903.9,912.4,894.4,907.5,21276804
1990-09-06,900,910,892.3,899.6,22160618
1990-09-07,908.1,916.3,894,910.5,21839552
1990-09-10,918.4,926.1,903.6,909.3,21121562
1990-09-11,906.3,916.8,899.5,909,19973134
1990-09-12,907.4,918.1,901.4,912.4,22913888
1990-09-13,906.7,914.2,894.7,899.9,21763694
1990-09-14,892.6,899.9,886.1,893.3,23531322
1990-09-17,893.2,899.1,883,894.1,19510940
1990-09-18,890.4,904.6,882.8,898.9,24896736
1990-09-19,897,906.4,885.9,893.5,26025760
1990-09-20,881.8,892.4,873.9,882.7,25597082
1990-09-21,882.3,890.5,870.4,881.7,35467220
1990-09-24,863.4,878.1,853.6,859.3,28615458
1990-09-25,858.5,874.1,852.1,867.2,27509366
1990-09-26,861.2,872.5,852.5,861.9,27444096
1990-09-27,859.4,872.4,840.2,849.8,32228332
1990-09-28,840.7,862.9,831.9,858.1,35460164
1990-10-01,863.9,888.7,857.1,882.7,35671856
1990-10-02,896.4,906.7,878.2,885.9,33228578
1990-10-03,887.4,895.2,873.1,879.3,23901784
1990-10-04,873.6,892.7,868.4,883.1,25651770
1990-10-05,876.9,893.7,861.4,881.5,27057758
1990-10-08,881.9,892.6,874.8,884.7,17547498
1990-10-09,876.8,884.1,858.4,861.5,25687052
1990-10-10,860.9,869.7,844,851.7,29617466
1990-10-11,843,857.5,830.6,839,31764374
1990-10-12,839.3,860.2,832.5,850,33154484
1990-10-15,843.1,866.5,836.7,855.2,29104112
1990-10-16,855.7,861.9,840.6,845.6,26385636
1990-10-17,846,858.8,837.3,847.2,28447868
1990-10-18,863.5,875,847.7,869.8,36007032
1990-10-19,880.2,895.5,868.5,887.4,39071276
1990-10-22,883.2,898.7,876.3,891.4,26928978
1990-10-23,887.2,896.1,878.6,884,25808774
1990-10-24,880.7,892.3,873.6,884.4,26336240
1990-10-25,879.5,891.1,869.8,875.7,24954950
1990-10-26,867.6,876.2,858.9,861.7,22966810
1990-10-29,867.2,872.7,850.8,857.6,23635404
1990-10-30,853.9,868.3,846.9,862.6,27070106
1990-10-31,867,873.7,853.7,862.5,27530536
1990-11-01,860.1,874.2,853.8,869.4,28096812
1990-11-02,871.7,884,864.6,879.4,29760358
1990-11-05,882.8,889.7,872.5,882.8,26022230
1990-11-06,881.7,887.3,871.1,876.6,24896736
1990-11-07,871.9,878.3,858.1,861.8,26308016
1990-11-08,863.6,871.4,852.1,861,27444096
1990-11-09,863.6,876.8,857.2,872.3,25607668
1990-11-12,884.1,896.3,873.1,892.6,28470800
1990-11-13,891.7,899.3,880.8,889.6,28267930
1990-11-14,890.8,904.2,883.9,896.7,31632068
1990-11-15,892.3,898.5,883.6,890.3,26703174
1990-11-16,891.6,899.3,881.2,891,29185262
1990-11-19,894,902.3,887.2,895.2,24864982
1990-11-20,891.6,898.1,879.7,883.1,28431990
1990-11-21,879.3,890.5,873.7,885.3,24813822
1990-11-23,885.3,891.2,878.6,881.7,11175570
1990-11-26,871.5,885.7,866.7,881.3,23204964
1990-11-27,881.7,891,875.2,883.7,26036344
1990-11-28,874.7,889.8,874.7,880,25665882
1990-11-29,877.6,883.7,869.1,875.2,24859690
1990-11-30,874.2,898.2,868.8,892.8,33932452
1990-12-03,895.9,905.8,889.2,898.7,31226324
1990-12-04,896.8,909.7,888.8,904.8,32780496
1990-12-05,904.5,919.1,897,916.7,36308696
1990-12-06,925.8,936.4,911.2,916.6,45227980
1990-12-07,914.5,921.4,904.9,912.2,29098820
1990-12-10,909.2,919,904,913.8,24459238
1990-12-11,909.7,916.9,903.1,909.4,25637658
1990-12-12,911.4,923.7,904.9,920.2,32154240
1990-12-13,919.8,926.5,911.2,918.3,28597816
1990-12-14,908.5,920,902.6,910,26616732
1990-12-17,905.4,912.9,898.6,907.9,20915164
1990-12-18,911.4,924.9,903.5,919.5,31129298
1990-12-19,922.2,929.5,912.5,922.5,31820826
1990-12-20,919.2,929,909.3,921.3,30818818
1990-12-21,924.5,934.4,917.9,925.5,41174080
1990-12-24,920.4,927.6,916.4,921.7,10090649
1990-12-26,923.9,932.4,918.4,925.7,13888755
1990-12-27,925.7,929.7,917.4,920.4,18152584
1990-12-28,920.1,924.4,913.7,920.4,19586796
1990-12-31,918,924.5,911.7,920.6,20133666
1991-01-02,922.1,928.3,910.6,914.9,22277048
1991-01-03,914.7,920.6,904.4,907.1,24953186
1991-01-04,908.5,916.1,897.2,905.6,24842048
1991-01-07,900.1,905.4,888.5,891.4,23040902
1991-01-08,891.7,900.1,881.7,890.7,25295422
1991-01-09,902.8,910.8,875.2,880.8,33711940
1991-01-10,883.6,893.9,879.4,889.2,21964802
1991-01-11,889,895.2,880.8,889.1,21707244
1991-01-14,879.6,887.9,869.7,882.1,21315614
1991-01-15,882.8,888.9,875.9,883.9,19401566
1991-01-16,881.1,897.2,876.7,890.5,23737722
1991-01-17,921.4,938.3,913,932.9,56255368
1991-01-18,931.5,949.8,923.9,944.9,40004484
1991-01-21,937.1,945.6,928.8,939.2,24042912
1991-01-22,934,945.4,924.7,931.3,30975822
1991-01-23,930.9,946.5,924.2,937.1,29890902
1991-01-24,949.5,961.9,939.2,954.2,39365880
1991-01-25,958.6,967.2,946.2,957.8,34285272
1991-01-28,959.4,966.6,948.5,955.2,24921432
1991-01-29,953.3,961.9,944.6,955.7,27474084
1991-01-30,967.3,981.7,952.1,975.5,40008012
1991-01-31,976,987,965.7,981.5,36029968
1991-02-01,974.9,989.2,966.6,977.8,43515040
1991-02-04,978.1,997.5,971.6,991.5,44234792
1991-02-05,996.3,1005.9,982.5,998.3,51259436
1991-02-06,1003.2,1019.6,989.6,1015,48854972
1991-02-07,1023.5,1032.2,1001.2,1010.5,51545220
1991-02-08,1010,1021.7,1000.8,1014.9,33135080
1991-02-11,1025.1,1041.3,1011.8,1037.9,46912696
1991-02-12,1033.7,1045.2,1019.6,1027.9,45189172
1991-02-13,1025.9,1041.1,1017,1034.9,37039032
1991-02-14,1035.7,1043.5,1015.4,1022.9,40706596
1991-02-15,1028.6,1046.6,1020.1,1040.4,39228280
1991-02-19,1041.7,1048.8,1028.3,1040.3,33500248
1991-02-20,1033.8,1041.2,1024.9,1032.2,32755798
1991-02-21,1031.6,1043.1,1023.1,1031.9,31889626
1991-02-22,1038.3,1050.3,1022.2,1033.1,38591440
1991-02-25,1035.6,1049.1,1024.6,1034.2,34191776
1991-02-26,1025.9,1034,1014.6,1022.1,28961220
1991-02-27,1028.1,1040.5,1015.7,1033.2,37294828
1991-02-28,1035.5,1044.7,1023.7,1031.4,39341180
1991-03-01,1036.1,1047.3,1019.5,1042.5,39076568
1991-03-04,1041,1053.7,1034.2,1040.1,35252000
1991-03-05,1048.8,1066.5,1037.7,1059.3,44755204
1991-03-06,1061,1072.4,1048.4,1053.8,46270564
1991-03-07,1050.7,1060.6,1042.3,1048.7,34763344
1991-03-08,1044.6,1059.6,1035.4,1042.1,36490396
1991-03-11,1043.1,1050.8,1031.5,1038.4,28507848
1991-03-12,1036.6,1046.9,1028.1,1034,31125770
1991-03-13,1033,1045,1026.5,1040.5,31048150
1991-03-14,1048.8,1054.3,1030,1037.7,40750696
1991-03-15,1035.5,1043.3,1024.6,1035.1,41925588
1991-03-18,1035.2,1040.8,1020.8,1031.3,28772462
1991-03-19,1019.6,1026.7,1005.2,1014.6,31236908
1991-03-20,1016.8,1024.3,1006,1016.9,34719240
1991-03-21,1021.8,1028.3,1007.9,1012.9,35252000
1991-03-22,1011.8,1020.5,1002.6,1012.5,28382596
1991-03-25,1017.8,1025.3,1005.4,1015.7,27153018
1991-03-26,1021.3,1037.5,1009.3,1034.1,35056184
1991-03-27,1039.5,1050,1027.9,1037.5,35604820
1991-03-28,1038.7,1046,1028.2,1035,26593800
1991-04-01,1031.9,1037.7,1018.7,1024,25404796
1991-04-02,1030.6,1045.4,1022.3,1042.3,33434976
1991-04-03,1042.5,1052.5,1033.3,1038.6,37702332
1991-04-04,1041.2,1049.8,1030.2,1039.5,34950340
1991-04-05,1040.7,1046.8,1024.8,1031.6,33060988
1991-04-08,1030.7,1042.5,1025.4,1038.9,24446890
1991-04-09,1038.1,1042.7,1022.1,1025.5,29979106
1991-04-10,1029.8,1036.3,1017.7,1026.8,29626286
1991-04-11,1037.8,1046.9,1026.7,1036.6,34676904
1991-04-12,1035.1,1051.1,1029.6,1042.4,35036780
1991-04-15,1042.6,1052.7,1033.5,1043.7,28543130
1991-04-16,1041.5,1063.9,1036.5,1061.3,37836404
1991-04-17,1063.9,1078,1053.4,1070,43560908
1991-04-18,1072.7,1080.8,1058.9,1069.6,38353288
1991-04-19,1063.7,1071.3,1051.7,1058.6,34489908
1991-04-22,1049.6,1059.1,1038,1044.4,29003558
1991-04-23,1049,1055.3,1035.6,1045.3,29608646
1991-04-24,1048.6,1058.7,1039.4,1053.5,29425178
1991-04-25,1048.1,1059.4,1040.4,1046.9,29449876
1991-04-26,1043.2,1051.5,1035.5,1044.5,27264156
1991-04-29,1048.5,1053.6,1029.5,1031.7,26436794
1991-04-30,1034.7,1048,1023.4,1033.5,36151688
1991-05-01,1040.2,1054.3,1030.9,1049.2,32088968
1991-05-02,1054,1062.1,1044,1051.8,33004536
1991-05-03,1048.3,1059.5,1041.2,1052.4,27900996
1991-05-06,1051.7,1060.8,1043.2,1055.2,22643980
1991-05-07,1054.4,1062.6,1044.3,1049.3,27041880
1991-05-08,1049.3,1059.5,1043.2,1054.2,27738700
1991-05-09,1064.3,1073.9,1053.3,1069.2,31790836
1991-05-10,1067.8,1075.4,1048.2,1052.2,30471290
1991-05-13,1049,1060.9,1041.9,1051.9,22866258
1991-05-14,1041.4,1051.5,1031.4,1037.2,36677392
1991-05-15,1036.4,1042,1018.1,1028.3,34066524
1991-05-16,1034.8,1042.1,1027.1,1037.2,27248280
1991-05-17,1028.7,1041.5,1025,1034.4,30732376
1991-05-20,1035.8,1040.1,1025.7,1031.6,19318654
1991-05-21,1034.5,1043.3,1024.8,1034.7,32963962
1991-05-22,1033.9,1044.2,1027.8,1038,28103868
1991-05-23,1040.2,1048,1029.2,1037.1,30533034
1991-05-24,1039.3,1047.7,1034.6,1042.5,21963038
1991-05-28,1044,1059.6,1038.6,1056.8,28569590
1991-05-29,1056.9,1067.5,1050.5,1061.2,33191532
1991-05-30,1065.2,1081.4,1056.7,1074.6,41295804
1991-05-31,1075,1091.4,1065.7,1085.8,40870656
1991-06-03,1084.3,1097,1076.4,1090.2,30644172
1991-06-04,1083.9,1095.8,1077.4,1091.3,31783780
1991-06-05,1086.9,1098.5,1078.5,1084.5,32865172
1991-06-06,1084.9,1091.4,1073.8,1080.4,29645692
1991-06-07,1074,1082.9,1065.9,1073.2,29606882
1991-06-10,1071.9,1078.9,1065.8,1071.7,22478156
1991-06-11,1078.8,1083.9,1066.8,1075.2,28444340
1991-06-12,1064.9,1075.8,1055.3,1064.5,29234656
1991-06-13,1064.8,1072.3,1058.4,1067.7,25556508
1991-06-14,1076.6,1085,1067.7,1080.6,29553958
1991-06-17,1080.2,1087.8,1071.2,1075.9,23623056
1991-06-18,1078,1083.6,1065.8,1071.6,27325900
1991-06-19,1060.3,1065.1,1045.8,1053.5,27532300
1991-06-20,1049,1058.6,1041.3,1050.8,28892420
1991-06-21,1053.2,1059.3,1044.2,1053.2,34066524
1991-06-24,1042.5,1049.4,1030.5,1034.5,24291650
1991-06-25,1031.9,1043,1022.6,1029.4,27422926
1991-06-26,1026.3,1038.9,1019.8,1031.2,32958670
1991-06-27,1035.3,1044,1028.3,1037.6,27488198
1991-06-28,1031.8,1039.9,1019,1030.4,28696606
1991-07-01,1043,1052.8,1032.2,1048.9,29439292
1991-07-02,1051.2,1059,1041.5,1052.7,27721058
1991-07-03,1043.7,1052.7,1036.3,1045.7,24572142
1991-07-05,1051.2,1053.9,1040.5,1047.6,12311650
1991-07-08,1043.2,1060.3,1036.1,1058,24381618
1991-07-09,1058.1,1064.4,1047.9,1052.9,26713758
1991-07-10,1061.4,1067,1045.9,1050.8,31430960
1991-07-11,1050.7,1062.5,1047.2,1057.2,27816320
1991-07-12,1057.3,1070.3,1048.9,1061,30529506
1991-07-15,1060.6,1069.4,1054.7,1063.3,28109160
1991-07-16,1063.1,1070.3,1054.3,1061.3,32237154
1991-07-17,1061.3,1068.8,1051.6,1058.3,34249992
1991-07-18,1063.4,1076.7,1057.5,1072.7,35188492
1991-07-19,1070.3,1080.5,1064,1072.2,33039818
1991-07-22,1068.7,1078.4,1063,1070.4,26263912
1991-07-23,1068.5,1078.9,1057.6,1061.6,28227356
1991-07-24,1062.3,1068.7,1050.8,1056,27966268
1991-07-25,1057.9,1069.5,1050.1,1063.6,25669412
1991-07-26,1063.1,1070.7,1054.3,1062.3,22525786
1991-07-29,1061.8,1071.8,1057,1067.3,23857680
1991-07-30,1070.3,1081.1,1063.7,1074.8,29804460
1991-07-31,1073.7,1081.4,1066.2,1075.8,29398718
1991-08-01,1075.2,1082.3,1066.6,1075.5,29975578
1991-08-02,1072.6,1084.9,1067.3,1073.4,28587232
1991-08-05,1071.2,1077.3,1063.6,1068.3,22190606
1991-08-06,1064.7,1082.3,1060.9,1079.3,30755310
1991-08-07,1080.1,1087.4,1071.9,1079.3,30134346
1991-08-08,1081.6,1085.7,1069.2,1075.4,28864196
1991-08-09,1072.5,1081.9,1065.6,1069.5,25334232
1991-08-12,1067,1074.6,1061,1070.3,25628836
1991-08-13,1073.1,1082.7,1064.9,1071.8,37379504
1991-08-14,1073.8,1081,1062.5,1067.4,34556944
1991-08-15,1071.2,1075.8,1061,1066.3,30750018
1991-08-16,1065.2,1072.1,1050,1057.1,33228578
1991-08-19,1032,1040.4,1010.7,1029.7,40501960
1991-08-20,1036.5,1043.5,1022.9,1032.8,32475306
1991-08-21,1048,1067.6,1042.4,1065.1,40877712
1991-08-22,1066.7,1074.7,1059.9,1067.2,30501280
1991-08-23,1079.4,1088.7,1064.2,1080.6,32990424
1991-08-26,1081,1086.3,1073.3,1079.8,22651036
1991-08-27,1076.8,1082.7,1068.1,1074.8,25388920
1991-08-28,1076.6,1088.2,1071.2,1084.7,29917362
1991-08-29,1081.3,1090.7,1076.8,1083.5,26493246
1991-08-30,1082.4,1088,1074.6,1082.1,22197664
1991-09-03,1085.1,1089.9,1069.6,1072,27087748
1991-09-04,1070,1077.7,1061.6,1068.5,27655788
1991-09-05,1068.8,1076.1,1060.8,1066.1,28622514
1991-09-06,1061.2,1073.2,1055.4,1064.4,29356378
1991-09-09,1065,1069.8,1056.7,1063.3,19272786
1991-09-10,1056.8,1065.4,1049.7,1055.1,25884632
1991-09-11,1055.3,1065.3,1049.7,1060,26092794
1991-09-12,1063,1071.7,1056.9,1066.7,28280278
1991-09-13,1064.8,1072.8,1054.1,1061.4,29601588
1991-09-16,1062.5,1071.7,1055.1,1068.2,30335454
1991-09-17,1067.7,1075.2,1059.8,1066.2,29691558
1991-09-18,1064.1,1070.8,1057.5,1067,24923196
1991-09-19,1072.1,1077.7,1061,1070,37181924
1991-09-20,1070.6,1078.5,1063.3,1070.6,42574776
1991-09-23,1071.2,1077,1063.1,1067.8,25672940
1991-09-24,1066.9,1077.8,1061.3,1073.2,30042614
1991-09-25,1073.9,1081.1,1063.8,1071.6,27131850
1991-09-26,1068.8,1079.7,1062.8,1072.3,28259110
1991-09-27,1075,1082,1062.9,1069.7,28301448
1991-09-30,1065.5,1080.1,1061.6,1074.9,25886396
1991-10-01,1075.8,1084.3,1068.9,1075.9,28846554
1991-10-02,1080.4,1087.3,1067.9,1076.7,29335210
1991-10-03,1074.1,1081.4,1064.1,1069.8,30735904
1991-10-04,1071.9,1076.7,1059.2,1062,28918882
1991-10-07,1057.9,1065.4,1050.1,1055.7,26184528
1991-10-08,1057.7,1069,1050.2,1062.7,29989690
1991-10-09,1062.6,1069.5,1050.1,1056.8,32916332
1991-10-10,1058.2,1071.8,1051.5,1068.5,28952400
1991-10-11,1069.8,1078.6,1062.6,1073.2,25854642
1991-10-14,1076.6,1091,1070.4,1087.9,22952698
1991-10-15,1087.6,1102.3,1081.2,1096,37652940
1991-10-16,1097.3,1115,1088.7,1108.2,39743396
1991-10-17,1108.1,1115.6,1095.3,1106.6,35772408
1991-10-18,1109.9,1117.9,1101.2,1112.1,35992920
1991-10-21,1106.5,1114.7,1099.1,1106.1,27126558
1991-10-22,1107.5,1115.3,1093.8,1101.5,34244700
1991-10-23,1103.1,1110.5,1092.4,1101,32695820
1991-10-24,1095.8,1105.5,1081.5,1089.4,31575616
1991-10-25,1084.4,1095.5,1076.6,1085.7,29506328
1991-10-28,1090.6,1104,1083.9,1100,28264402
1991-10-29,1097.5,1112.1,1092.3,1105.9,33994196
1991-10-30,1108.3,1117.5,1098.8,1111,34459920
1991-10-31,1108.9,1118.4,1101.1,1110.2,31663820
1991-11-01,1105.8,1118.9,1098.1,1106.8,36296348
1991-11-04,1100.1,1110.1,1094.9,1104.3,27437038
1991-11-05,1103,1110.1,1093.7,1099.3,30333690
1991-11-06,1096.7,1108.5,1090.6,1101.4,29525732
1991-11-07,1102.6,1114.6,1095.4,1109.5,36241660
1991-11-08,1109.2,1117.6,1098.8,1103.2,32328886
1991-11-11,1101.6,1108.5,1095.8,1103,22741006
1991-11-12,1104.5,1116.6,1098.4,1108.5,35035016
1991-11-13,1103.7,1114.9,1096.2,1110.6,32473542
1991-11-14,1112.2,1120.7,1102,1111.9,35287280
1991-11-15,1107.7,1114.4,1067.5,1070,41632748
1991-11-18,1068.8,1085,1058.3,1076.7,42015556
1991-11-19,1053.8,1071.9,1043.7,1059.6,43022856
1991-11-20,1065.8,1073.6,1053.1,1060,33988904
1991-11-21,1062.1,1071.3,1051.5,1064.1,34410524
1991-11-22,1059.8,1066.4,1044.5,1051.2,33184474
1991-11-25,1048.8,1058.3,1039.7,1049.7,30610654
1991-11-26,1052.4,1063.7,1038.4,1055.2,37689984
1991-11-27,1053.6,1061.1,1043.1,1050.7,28188546
1991-11-29,1048.2,1055.1,1042.3,1048.9,13657658
1991-12-02,1041.2,1068.2,1035.9,1066.1,33173890
1991-12-03,1062.9,1078,1056.5,1070.1,33016886
1991-12-04,1064.9,1075.9,1055.8,1064.7,32879286
1991-12-05,1062.2,1068.4,1050,1055.5,29224072
1991-12-06,1058.3,1066.8,1044,1055.4,34959160
1991-12-09,1054.7,1063.9,1042.3,1048.6,30818818
1991-12-10,1042.1,1055.7,1035.3,1043.1,33835428
1991-12-11,1042.5,1051.1,1030.2,1040.3,36589188
1991-12-12,1048.2,1061.7,1038.1,1056.1,34034772
1991-12-13,1063.9,1071.9,1053.6,1063.6,34539304
1991-12-16,1064.5,1076.9,1054.7,1063.1,30520684
1991-12-17,1063.1,1068,1050,1055.5,33743696
1991-12-18,1053.3,1063.1,1045.3,1057.4,33932452
1991-12-19,1057.2,1063.1,1045.6,1056.2,35252000
1991-12-20,1061.7,1076.6,1054.3,1064.6,55359204
1991-12-23,1066.3,1103,1060.2,1097.9,40350248
1991-12-24,1106.9,1122.8,1096.1,1110.1,28631334
1991-12-26,1112.2,1130.2,1105.1,1124.3,26320364
1991-12-27,1124.4,1135.4,1116.2,1128.1,27862186
1991-12-30,1131.6,1154,1124.2,1150.8,43299820
1991-12-31,1158.3,1167,1138,1156.8,43691452
1992-01-02,1144.8,1159.1,1135.4,1152.4,35917064
1992-01-03,1158.2,1169.8,1145,1161.3,38663768
1992-01-06,1159.5,1173.4,1149,1162.8,42687680
1992-01-07,1166.1,1175.4,1152,1167.3,44328292
1992-01-08,1168.4,1181.3,1151.2,1166.3,51104196
1992-01-09,1170.3,1179.6,1149,1162.2,51472892
1992-01-10,1155.6,1168.4,1143.9,1154.2,41643332
1992-01-13,1151.6,1162.7,1140.7,1152.5,35329620
1992-01-14,1154.7,1175.4,1146.6,1172.1,46667488
1992-01-15,1173.7,1196.1,1161.9,1184.6,55110468
1992-01-16,1184.7,1199.5,1168.2,1184.7,58876820
1992-01-17,1179.7,1196.8,1168.6,1181.9,50199212
1992-01-20,1177.8,1188.1,1168,1177.4,31907266
1992-01-21,1174.8,1183,1155.5,1166,38572036
1992-01-22,1166.4,1184.5,1157.4,1178.8,39697528
1992-01-23,1176.6,1186.3,1158,1166.1,40517836
1992-01-24,1160.8,1175.7,1153,1162.2,37681164
1992-01-27,1165.8,1174.3,1154.2,1161.9,33593744
1992-01-28,1167.3,1179.5,1155.9,1168.4,38293308
1992-01-29,1170.9,1183,1147,1155.8,43908436
1992-01-30,1157.4,1172.6,1147.8,1164,34341724
1992-01-31,1161.9,1172.3,1150.1,1155.5,34763344
1992-02-03,1155.1,1167.9,1144.3,1158.7,32133072
1992-02-04,1159.2,1173,1147,1168.2,40844196
1992-02-05,1170,1183.2,1157.2,1167.9,46212348
1992-02-06,1171,1179.8,1157.6,1169.7,42022612
1992-02-07,1172.2,1180.4,1149.6,1160.1,40741876
1992-02-10,1164.7,1175.5,1152.4,1166.4,32528230
1992-02-11,1166.6,1178.2,1156.6,1169,35301396
1992-02-12,1170.9,1184,1163.2,1178.9,40614860
1992-02-13,1174,1184.8,1159.5,1166.6,40461384
1992-02-14,1163.7,1179.6,1154.3,1171.1,37899912
1992-02-18,1177.1,1185.7,1159.7,1168.8,41327556
1992-02-19,1170,1180.7,1160.1,1170.8,41085876
1992-02-20,1182.2,1198.7,1169.3,1192.8,47727712
1992-02-21,1192.5,1202,1179,1190.6,45637252
1992-02-24,1187.4,1196.9,1177.6,1186.9,31307472
1992-02-25,1173.2,1190.2,1164.6,1177.1,36763832
1992-02-26,1179.3,1194.9,1172.3,1186.7,42460108
1992-02-27,1184.8,1192.7,1174,1181,37936960
1992-02-28,1184,1191.4,1171.7,1179.4,35657744
1992-03-02,1180,1192.8,1170,1184.2,31820826
1992-03-03,1186.8,1199,1178,1190.4,35433700
1992-03-04,1187.9,1201,1179.4,1184.9,36476284
1992-03-05,1183.8,1189.3,1168.9,1174.8,36292816
1992-03-06,1171.8,1181.1,1158.3,1163.9,32642896
1992-03-09,1162.5,1171.9,1153,1161.9,28334966
1992-03-10,1167.1,1177.2,1159.3,1166.5,34317028
1992-03-11,1163.7,1169.9,1150.2,1157,32692290
1992-03-12,1154.6,1167,1146.8,1157.7,31796128
1992-03-13,1161,1171.2,1153.8,1164.4,31048150
1992-03-16,1161.6,1169.6,1153,1163.8,26687296
1992-03-17,1166.8,1177.6,1160.2,1171.7,33030998
1992-03-18,1170.1,1181,1160,1169.4,33659016
1992-03-19,1171,1183.6,1165.2,1175.9,34795096
1992-03-20,1177.9,1189,1167.8,1183,43426836
1992-03-23,1179.7,1185.9,1169.6,1177.5,27629326
1992-03-24,1176.4,1185.1,1164.5,1170.2,33796616
1992-03-25,1169,1179.3,1160.5,1166.8,33884824
1992-03-26,1170,1178.1,1161.7,1169.2,31169874
1992-03-27,1166.3,1171.8,1154,1158.2,29308748
1992-03-30,1158,1167,1150.8,1157.7,23635404
1992-03-31,1160.6,1172.1,1151.6,1161.8,32141892
1992-04-01,1157.2,1168.2,1148.2,1163.2,32858116
1992-04-02,1164.5,1172.2,1148.6,1155.8,32655244
1992-04-03,1152.2,1164.9,1141.7,1154.7,33258566
1992-04-06,1155.3,1168.5,1148.4,1161,31635596
1992-04-07,1156.6,1166.1,1134.1,1137.1,36183444
1992-04-08,1121.5,1140.3,1113.2,1126.7,43963124
1992-04-09,1134.4,1153.4,1124.3,1146.6,40808912
1992-04-10,1156.5,1166,1145.6,1155.8,35184964
1992-04-13,1154.5,1165.8,1143.4,1156.2,25244264
1992-04-14,1160,1181.3,1152.6,1171.6,40934164
1992-04-15,1180,1196.3,1169.1,1190.8,40292032
1992-04-16,1188.2,1203.4,1178,1195.4,41011784
1992-04-20,1187.4,1195.8,1170.3,1181.8,33854832
1992-04-21,1180.6,1190.2,1166.9,1178.8,37822292
1992-04-22,1174.8,1186.1,1164.6,1174.8,38596732
1992-04-23,1174.8,1193,1164.4,1185.2,41586880
1992-04-24,1181.4,1196.9,1169,1175.9,35059712
1992-04-27,1172.8,1182.4,1161.9,1168.5,30487166
1992-04-28,1169.5,1179.4,1158.3,1170.8,32942794
1992-04-29,1176.2,1188.2,1165.4,1180.1,35236124
1992-04-30,1180.9,1194.7,1172,1188.6,39367644
1992-05-01,1188.5,1196.5,1173.4,1180.4,31288068
1992-05-04,1190.9,1201.8,1180.7,1195.4,30787064
1992-05-05,1198.1,1207.8,1186.1,1196,35080880
1992-05-06,1201.5,1212.3,1192.7,1201.8,35117928
1992-05-07,1200.8,1207.9,1189.1,1196.8,29797404
1992-05-08,1194.1,1207.2,1189.1,1199.6,29755066
1992-05-11,1202,1211.3,1195.3,1206,27472320
1992-05-12,1205.6,1213.9,1195,1204.4,34013600
1992-05-13,1203.1,1213.1,1195,1205.6,30273710
1992-05-14,1195,1206.5,1185.5,1192.7,33112146
1992-05-15,1189.6,1198.2,1179.8,1188.4,33877764
1992-05-18,1195.5,1202.4,1184.7,1192.9,26431502
1992-05-19,1189.6,1203.9,1182.2,1198.6,32993952
1992-05-20,1198.3,1207.7,1189.8,1197.4,34959160
1992-05-21,1194.4,1203.5,1184.3,1193.1,32140128
1992-05-22,1195.2,1203.2,1188.5,1196.4,25868754
1992-05-26,1189.2,1202.3,1178.4,1187.7,34743940
1992-05-27,1187.8,1197.9,1179.2,1188.8,31750262
1992-05-28,1185.6,1196.7,1178.1,1192.4,34440512
1992-05-29,1198.8,1208.4,1187.1,1197.1,35763588
1992-06-01,1191.8,1206.7,1184.8,1201.1,31891390
1992-06-02,1196.4,1207.5,1189.6,1195.6,35398420
1992-06-03,1197.3,1207.2,1189.5,1198.7,38056916
1992-06-04,1200.3,1207.8,1189.5,1197.7,36051136
1992-06-05,1197.3,1208.4,1187.4,1200.6,35114400
1992-06-08,1201.4,1209.1,1192,1203.3,28424934
1992-06-09,1195.5,1206.2,1182.6,1189,33655488
1992-06-10,1185.1,1194,1172.7,1177.3,36407484
1992-06-11,1172.3,1186.8,1162.7,1178.3,34036536
1992-06-12,1184.2,1195.2,1175.5,1182.9,32076620
1992-06-15,1182.5,1190.8,1172.9,1183.4,28066822
1992-06-16,1186.3,1192.6,1173.6,1177.7,31550918
1992-06-17,1172.8,1181.5,1156.3,1161.5,40159724
1992-06-18,1156.5,1168.9,1146.8,1155,37942252
1992-06-19,1160.1,1167.4,1150.2,1157.6,41181136
1992-06-22,1152.1,1161.2,1142.3,1153.7,29873260
1992-06-23,1156.8,1163.2,1145.2,1153.2,33371470
1992-06-24,1153.6,1163.3,1144.8,1154.3,34197068
1992-06-25,1156.7,1163.2,1143.6,1150.1,32161296
1992-06-26,1148.6,1155.5,1138.7,1146.9,27242988
1992-06-29,1151.9,1168.1,1145.2,1165.2,31173402
1992-06-30,1169,1178.1,1156.3,1165.4,34491672
1992-07-01,1173.4,1185,1161.1,1180.2,37794068
1992-07-02,1172.4,1191.2,1163.4,1172.1,38833120
1992-07-06,1170.7,1183.5,1160.3,1174.2,32884578
1992-07-07,1177.2,1184.4,1158.8,1164.9,38587912
1992-07-08,1159.3,1171.1,1146.8,1158.7,35285516
1992-07-09,1163.2,1176.7,1154.8,1168.2,36687976
1992-07-10,1167.6,1178.7,1160.9,1170.4,29063538
1992-07-13,1171.5,1179.7,1164.6,1173.6,26253328
1992-07-14,1175.4,1186.2,1166.4,1179.5,34454628
1992-07-15,1180.7,1190.5,1168.1,1179,36437476
1992-07-16,1181.7,1188.4,1167.7,1180.6,36347504
1992-07-17,1172.8,1181.2,1162.9,1171.7,33080392
1992-07-20,1158.4,1166.5,1149.6,1160.4,29236420
1992-07-21,1164,1172.1,1155.9,1162.7,30660048
1992-07-22,1155.3,1163.6,1144.3,1151.1,33540822
1992-07-23,1149,1159.7,1141,1152.9,30952888
1992-07-24,1153,1159.9,1142.8,1153.6,28908298
1992-07-27,1157.1,1164.2,1147.6,1154.5,29051190
1992-07-28,1160.7,1176.8,1151.6,1171.7,38448548
1992-07-29,1186.9,1194.7,1172.7,1185.5,48646808
1992-07-30,1187.1,1199.5,1178,1193.9,34096516
1992-07-31,1191.4,1200,1184.4,1192,30504808
1992-08-03,1190.8,1197.6,1181.6,1191.6,28994738
1992-08-04,1188.8,1196.4,1181.4,1187.5,29414594
1992-08-05,1182.6,1189.1,1171.2,1177,30414838
1992-08-06,1174.7,1180.9,1163.7,1169.2,31999000
1992-08-07,1170.6,1180.8,1161,1165.7,33225048
1992-08-10,1164.9,1170.9,1154.8,1165.1,25127832
1992-08-11,1158.4,1170.8,1152.3,1161.4,30661812
1992-08-12,1159.7,1166.9,1148.7,1154.7,31125770
1992-08-13,1155.8,1163.6,1142.8,1151.3,32759326
1992-08-14,1152.4,1163,1146.9,1158.2,29315804
1992-08-17,1162.4,1169.8,1153.2,1161.2,26946620
1992-08-18,1159.6,1168.5,1153.8,1161.9,29968522
1992-08-19,1162.2,1169.2,1151.4,1155,32937500
1992-08-20,1151.4,1161.5,1146.8,1154.1,32351820
1992-08-21,1155.6,1162.6,1133.9,1139.8,35747712
1992-08-24,1129.8,1138.9,1121.1,1127.6,29130574
1992-08-25,1123,1135.4,1116.7,1127.4,35569536
1992-08-26,1123.7,1134.8,1118,1127.5,30314284
1992-08-27,1133.4,1141.5,1124.4,1130.7,31487412
1992-08-28,1132.3,1141.4,1124.5,1135.6,26854886
1992-08-31,1134.7,1144.5,1129,1134.6,28266166
1992-09-01,1137.2,1146.3,1130.6,1142.2,30457176
1992-09-02,1145.1,1159.2,1137.9,1154.6,32990424
1992-09-03,1157.3,1165.8,1144.7,1152.8,37494168
1992-09-04,1151,1158.5,1141.4,1147.7,21934812
1992-09-08,1144.9,1152.5,1136.1,1142.2,28389652
1992-09-09,1143.9,1153.4,1137.2,1148.4,30499516
1992-09-10,1152.1,1167.1,1145.4,1162.2,39157716
1992-09-11,1161.7,1168.8,1153.3,1161.4,31866692
1992-09-14,1174.6,1191,1163.8,1182.8,44261256
1992-09-15,1172.8,1182.3,1161.5,1165.5,35320800
1992-09-16,1161.5,1171.5,1150,1160.7,40464912
1992-09-17,1162.6,1171.4,1152.5,1161.9,33212700
1992-09-18,1164.5,1171.7,1156.4,1166.6,41646860
1992-09-21,1164.4,1174.6,1156.7,1167.6,27149490
1992-09-22,1161.9,1172.1,1152,1156.4,32986896
1992-09-23,1151.5,1162.9,1144.2,1152.3,36049372
1992-09-24,1154.8,1166,1148.7,1158,33124496
1992-09-25,1154.1,1160.3,1139,1147.2,37689984
1992-09-28,1149.6,1160.4,1139.7,1156.8,27781038
1992-09-29,1157.9,1164.2,1147.2,1154.8,30051434
1992-09-30,1153.3,1162.6,1145,1153.5,32498240
1992-10-01,1149.2,1159.5,1138.8,1144.9,35929412
1992-10-02,1137.1,1148.3,1125.4,1129.5,33059224
1992-10-05,1104,1129.9,1092.1,1122,50167460
1992-10-06,1124.1,1135.7,1113.7,1125.6,34692780
1992-10-07,1125.9,1132.9,1110.4,1116.1,32300660
1992-10-08,1117.7,1130.6,1108.3,1122.7,35948820
1992-10-09,1115.5,1124.2,1103.3,1107.5,31561504
1992-10-12,1117.5,1123.2,1106.7,1118.7,22331734
1992-10-13,1129.8,1138.3,1114.2,1130.1,32480600
1992-10-14,1130.7,1139.3,1118.3,1129.4,30949360
1992-10-15,1125.3,1137.4,1115.6,1128.1,36515096
1992-10-16,1125.5,1142,1115.6,1134.3,41364604
1992-10-19,1137.5,1145.7,1125.2,1137.1,38575564
1992-10-20,1143.8,1150.4,1130.5,1138.6,45552576
1992-10-21,1137,1149.1,1129.5,1140.8,38632012
1992-10-22,1140.1,1152.9,1131.5,1145.5,38118660
1992-10-23,1146.9,1160.2,1139.4,1152.2,34823324
1992-10-26,1153.8,1171,1146.2,1166,33156250
1992-10-27,1167.5,1175,1155.7,1165,35573064
1992-10-28,1165.5,1174.2,1155.9,1168.2,35818276
1992-10-29,1168.3,1179.6,1160.6,1170,36393372
1992-10-30,1163.9,1175.2,1156.4,1164,34706892
1992-11-02,1167.2,1180.2,1157,1174.7,35567772
1992-11-03,1173.5,1181.3,1160.7,1169.4,37000220
1992-11-04,1168.9,1178.4,1156.5,1163.6,34220000
1992-11-05,1165.4,1178.6,1156.9,1171.9,38736096
1992-11-06,1171.9,1181.7,1163.8,1173.6,36141104
1992-11-09,1171.8,1183.3,1165.5,1172.7,34839200
1992-11-10,1170.1,1181.5,1161.7,1168.3,39161244
1992-11-11,1168.5,1177.7,1160.5,1171.4,42366612
1992-11-12,1168.3,1179.4,1161.7,1171.8,39618144
1992-11-13,1168,1176.9,1161.4,1169.1,33927160
1992-11-16,1158.7,1169,1151.1,1156.9,30607126
1992-11-17,1156.9,1164.9,1145.8,1152.7,32716988
1992-11-18,1155.9,1166.5,1148.3,1159.9,38573800
1992-11-19,1160.8,1169,1151.8,1159.9,38580856
1992-11-20,1163.7,1174.2,1155.3,1165.3,45220924
1992-11-23,1166.5,1175.5,1158,1165.5,33604332
1992-11-24,1174.7,1186.2,1160.6,1175.9,42606528
1992-11-25,1180.5,1191.1,1171.7,1183.7,36463936
1992-11-27,1191.6,1196.3,1179.9,1188.4,18701218
1992-11-30,1188.5,1202.9,1181.7,1194.9,40607804
1992-12-01,1192.8,1202.9,1183.1,1194.3,45693704
1992-12-02,1192.4,1202.6,1183.6,1192.8,42666508
1992-12-03,1191,1201.8,1181.6,1192.5,42020848
1992-12-04,1194.4,1203.4,1185,1193.5,40117384
1992-12-07,1192.7,1203.1,1185.5,1197.3,38404444
1992-12-08,1198.6,1206.7,1188.4,1201.8,41332852
1992-12-09,1201.3,1207.3,1189.2,1197.3,40570760
1992-12-10,1193.4,1202.8,1184.2,1195.7,42438940
1992-12-11,1194.4,1201.5,1185.9,1193.9,29010616
1992-12-14,1195.3,1200.1,1182.8,1186.8,32372988
1992-12-15,1185.2,1196,1176.5,1187.5,39847480
1992-12-16,1187.9,1195,1174.8,1181,42675328
1992-12-17,1188.9,1198,1172.8,1192.5,43853748
1992-12-18,1196.6,1213.8,1189.5,1209,65462204
1992-12-21,1206.2,1216.9,1196.2,1207.6,39635788
1992-12-22,1210.9,1220.4,1196.7,1210.6,44044272
1992-12-23,1211.7,1220.7,1199.5,1207.8,40217940
1992-12-24,1208.9,1215.4,1202.8,1209.4,16801284
1992-12-28,1209.1,1217.7,1198.9,1211,25367750
1992-12-29,1216.5,1222.3,1200.4,1206,37691748
1992-12-30,1207.3,1218.4,1199.8,1211.2,32436496
1992-12-31,1213.3,1219.3,1200.6,1204.6,29268174
1993-01-04,1206.6,1216.2,1198.1,1207.9,35225536
1993-01-05,1206,1217.7,1196.8,1208,42435412
1993-01-06,1208,1218.2,1197,1210.4,49897552
1993-01-07,1210.4,1226.7,1194.7,1204.3,53476912
1993-01-08,1200.4,1211.1,1189.6,1201.9,46328780
1993-01-11,1204.8,1214.6,1194.8,1205.7,38307420
1993-01-12,1203,1212.6,1190.8,1203.9,42206080
1993-01-13,1197.5,1210.2,1188.9,1201.7,43223964
1993-01-14,1203.7,1217.9,1194.1,1210.6,49398312
1993-01-15,1216.8,1225.7,1202,1214.7,54006140
1993-01-18,1215.7,1225,1206.5,1219.1,34572820
1993-01-19,1216.4,1227.6,1206.5,1213.3,49943420
1993-01-20,1213.7,1221.7,1203.1,1207.3,47232000
1993-01-21,1204.9,1216.8,1195.3,1208.3,45399100
1993-01-22,1209.6,1219.6,1196.5,1206.5,51732216
1993-01-25,1212.1,1224.2,1198.1,1213.3,50807828
1993-01-26,1219.8,1228.5,1208.1,1217.3,54942876
1993-01-27,1220.2,1228.5,1206.5,1217.1,48844384
1993-01-28,1220,1229.8,1209,1221.4,45081560
1993-01-29,1224.3,1233.1,1215.6,1225.9,43575020
1993-02-01,1228,1239.7,1221.7,1234.5,42031432
1993-02-02,1233.3,1246,1225,1237.8,47498376
1993-02-03,1247,1260.4,1234.3,1252.2,60425700
1993-02-04,1261.7,1280.9,1251,1272,61122516
1993-02-05,1274.3,1286.2,1260.4,1278.2,56620536
1993-02-08,1279.9,1291.2,1266.4,1277.9,42400132
1993-02-09,1268.7,1279,1258.2,1264.9,41221712
1993-02-10,1261.5,1272.7,1251.7,1264,43834344
1993-02-11,1267.4,1280.3,1257.7,1269.7,44592904
1993-02-12,1267.7,1279.5,1259.4,1265.4,38060444
1993-02-16,1242.4,1265.1,1223.5,1231.7,57394976
1993-02-17,1223.5,1241.3,1213.9,1229.4,50671992
1993-02-18,1235.1,1248.1,1210.2,1223.3,54611228
1993-02-19,1226.1,1240.6,1214.1,1230.2,54327208
1993-02-22,1233.7,1248.3,1220.6,1240.2,54953460
1993-02-23,1236.8,1249.5,1222.9,1233.1,56636412
1993-02-24,1237.3,1251,1226.4,1246.1,52735988
1993-02-25,1248,1260.8,1235.8,1254.2,44594668
1993-02-26,1251.6,1264.2,1239.5,1252.1,41308152
1993-03-01,1249.2,1260.3,1232.8,1239.1,40942984
1993-03-02,1238,1257,1229.3,1253.1,47567176
1993-03-03,1255.5,1269,1243.6,1258.6,48034664
1993-03-04,1258.6,1267.9,1250.1,1259,40711888
1993-03-05,1257.8,1276.6,1247.8,1262.8,43596188
1993-03-08,1272.4,1287.9,1261.6,1283.9,48435116
1993-03-09,1287.3,1295,1275.5,1286.3,51180052
1993-03-10,1279.5,1294.2,1271.2,1286,45018052
1993-03-11,1285.3,1292.2,1272.3,1278.9,44229500
1993-03-12,1264.9,1275.1,1252.3,1266.4,43174568
1993-03-15,1264.1,1276.5,1256.5,1268.2,33992432
1993-03-16,1270.2,1277.8,1260.6,1269,38409736
1993-03-17,1267.5,1272.9,1254.1,1260.6,41959104
1993-03-18,1270.1,1280.6,1260.1,1274.3,42424828
1993-03-19,1274,1284.5,1266.3,1274.8,52130904
1993-03-22,1269.8,1281,1260.9,1273,40909468
1993-03-23,1275,1286,1265.9,1277.7,40909468
1993-03-24,1279.9,1288.5,1263.2,1274.2,47979976
1993-03-25,1274.8,1288.5,1267,1280.3,44109544
1993-03-26,1277.9,1288.3,1268.7,1273.8,38656712
1993-03-29,1282,1293.5,1271.5,1284.2,35262584
1993-03-30,1283,1293.7,1273.5,1284.3,41161732
1993-03-31,1288.1,1294.8,1273.9,1279.3,48637984
1993-04-01,1280.6,1291,1273,1282.4,40918288
1993-04-02,1271,1278.7,1252.7,1260.7,57038628
1993-04-05,1264.2,1275.2,1251.4,1265.3,42096704
1993-04-06,1266.5,1281.5,1256,1271.7,51095376
1993-04-07,1275.9,1292.9,1264.2,1285.3,52268504
1993-04-08,1286.2,1297.4,1272.3,1284.1,49830516
1993-04-12,1297.6,1308.4,1283.1,1300.9,45797784
1993-04-13,1306.2,1317.3,1294.2,1308.2,50574968
1993-04-14,1309.7,1319.6,1297.2,1310.7,45397336
1993-04-15,1308.4,1324.3,1297.5,1315.3,45778380
1993-04-16,1320.6,1331.8,1309.2,1322.4,53833260
1993-04-19,1311.3,1328.6,1302.8,1314,43169276
1993-04-20,1309.5,1319.3,1289,1301.9,56096600
1993-04-21,1297.7,1320.9,1286.1,1304.5,50682576
1993-04-22,1302.9,1314.6,1283,1291.5,54755884
1993-04-23,1283.7,1297.8,1275.5,1285.4,45833068
1993-04-26,1284.9,1293.1,1264.2,1272.4,49602948
1993-04-27,1274.7,1289.4,1262,1281.3,50125120
1993-04-28,1278.8,1293,1265.2,1279.4,47274336
1993-04-29,1272.2,1289.3,1262.9,1280.3,44060148
1993-04-30,1287.2,1297.3,1272.4,1281.9,43654404
1993-05-03,1280.6,1295.6,1271.9,1290,38961900
1993-05-04,1289,1302.2,1276.2,1287.3,47332552
1993-05-05,1284.9,1297.9,1274.8,1283.8,47800040
1993-05-06,1286.4,1296.7,1274.2,1283.9,45065684
1993-05-07,1280.8,1291.4,1271.2,1279.8,39439972
1993-05-10,1288.5,1296.7,1272,1280.2,41558656
1993-05-11,1280.5,1291.8,1270.5,1284.5,38542044
1993-05-12,1286.3,1299.1,1276.2,1292.1,45104496
1993-05-13,1285.4,1294.6,1271.2,1280,51134188
1993-05-14,1279.3,1289.9,1267.9,1278.3,44615840
1993-05-17,1272.8,1285.1,1263.9,1275,40147376
1993-05-18,1268.1,1283.4,1258.2,1271,46625148
1993-05-19,1263.9,1297,1256.3,1291.9,60406292
1993-05-20,1292.5,1306.2,1283.7,1298.2,51010700
1993-05-21,1296.5,1302.6,1278.8,1287.8,49239544
1993-05-24,1291.8,1299.3,1278.7,1291.5,34927404
1993-05-25,1293.8,1302,1284.6,1295.4,39178884
1993-05-26,1296.9,1311.6,1288.8,1304.3,48376900
1993-05-27,1306.2,1316.4,1295.1,1305.9,53065876
1993-05-28,1297.6,1308.2,1287.9,1296.8,36661516
1993-06-01,1303.6,1317.2,1293.8,1309.4,40519600
1993-06-02,1311.5,1319.5,1301.7,1311.2,50650824
1993-06-03,1304,1314,1293.1,1302.6,50412668
1993-06-04,1300.1,1309.5,1291.2,1301.4,39946268
1993-06-07,1300.6,1311.6,1291.5,1300.1,41796808
1993-06-08,1296.5,1303.9,1282.6,1288.7,42015556
1993-06-09,1291.8,1300.5,1279,1287.7,43931368
1993-06-10,1284.4,1293.9,1268.3,1277.9,40884768
1993-06-11,1282.7,1294.6,1272.6,1284.2,45019816
1993-06-14,1283.5,1292.8,1272.3,1280.4,37123708
1993-06-15,1277.1,1289.4,1268.7,1276.4,41299332
1993-06-16,1274.6,1286.6,1261,1277.2,46660432
1993-06-17,1273.6,1284.1,1264.4,1275.4,42304868
1993-06-18,1273.7,1283.2,1261.6,1267.8,53011188
1993-06-21,1270.3,1281.4,1261.6,1272.9,39454084
1993-06-22,1272.1,1282.2,1259.6,1269.2,45783672
1993-06-23,1269.6,1280.5,1256.8,1265.8,49087832
1993-06-24,1267.9,1282.6,1259.8,1277.1,47180840
1993-06-25,1276.7,1287.7,1268.5,1276.4,37121944
1993-06-28,1283.5,1296.6,1274.8,1291.7,42707084
1993-06-29,1288.7,1298.4,1278.6,1288,48743832
1993-06-30,1291.3,1301.8,1281.3,1292.6,49592364
1993-07-01,1289.9,1303.4,1282.9,1293,51518760
1993-07-02,1284.8,1296.6,1277.2,1286.4,38942496
1993-07-06,1286.6,1293.8,1269,1273.3,41177608
1993-07-07,1272.9,1283.2,1262,1271.5,44661704
1993-07-08,1272.3,1292.4,1266,1285.7,49908136
1993-07-09,1283.5,1293.8,1274.5,1284.1,41493384
1993-07-12,1280.8,1291.2,1271.3,1281,35689496
1993-07-13,1282.8,1290.4,1269.7,1280.8,41759764
1993-07-14,1290.7,1304.1,1278.2,1296.5,50433840
1993-07-15,1295.6,1308.4,1284.7,1297.4,49008448
1993-07-16,1295.5,1308.1,1290.6,1295.3,46413456
1993-07-19,1297.4,1309.5,1284.7,1296.9,38169820
1993-07-20,1296.2,1311.4,1288.2,1304,48535668
1993-07-21,1301.3,1315.8,1294,1308,49146048
1993-07-22,1307.5,1315.4,1295.7,1302.8,44037216
1993-07-23,1309.3,1319.3,1297.9,1311.5,39192996
1993-07-26,1315.8,1325.3,1305.7,1317.7,39388812
1993-07-27,1320.2,1327.8,1303,1313.3,45293252
1993-07-28,1308.7,1324.6,1301.5,1313.3,47724184
1993-07-29,1317.2,1329.6,1306.6,1319.1,46085332
1993-07-30,1321.4,1330.2,1306.6,1318,44882220
1993-08-02,1319,1330.3,1310.4,1323.5,40641324
1993-08-03,1322.1,1333.3,1311,1323.1,44903388
1993-08-04,1322.3,1331,1312.8,1321.2,40581344
1993-08-05,1317.6,1326.6,1308,1316.1,44040744
1993-08-06,1318.2,1328.6,1310,1320.1,39013060
1993-08-09,1326.7,1336,1314.1,1327.1,41059416
1993-08-10,1326.5,1336.8,1318,1328.7,45076268
1993-08-11,1328.5,1339.1,1319.1,1329,47336080
1993-08-12,1327,1337.3,1313.8,1325,49135460
1993-08-13,1325.6,1333.4,1317.5,1325.8,37817000
1993-08-16,1327.6,1336.9,1317.1,1327.7,40431396
1993-08-17,1331.5,1343,1320.2,1335.2,46099448
1993-08-18,1342,1351.4,1329,1338.4,55205728
1993-08-19,1339.3,1350.4,1330,1343.3,51746328
1993-08-20,1338.5,1349.3,1328.8,1339.1,48830272
1993-08-23,1336.1,1344.8,1327.6,1336.5,37487112
1993-08-24,1340.1,1352.8,1331.2,1349.1,47754172
1993-08-25,1358.1,1366,1344.9,1356.9,53212296
1993-08-26,1355.6,1365.7,1344.4,1352.9,43714384
1993-08-27,1350,1358,1340.6,1351.8,34601048
1993-08-30,1355,1362.1,1344.1,1352.4,34255284
1993-08-31,1354.6,1363.3,1346.2,1358.6,44601728
1993-09-01,1354.1,1362,1344.8,1352.6,43227492
1993-09-02,1351.2,1358,1336.7,1342.7,45843652
1993-09-03,1339.5,1350.8,1333.4,1342.9,34780984
1993-09-07,1342.4,1350.1,1330.1,1335.1,40486084
1993-09-08,1332.7,1339.6,1317.6,1326.5,49941656
1993-09-09,1328.9,1338.9,1316.1,1328.5,45526116
1993-09-10,1330.7,1345.4,1323.2,1338.5,47621864
1993-09-13,1343,1354.3,1333.7,1347.3,43215144
1993-09-14,1336,1347.7,1329.1,1336.9,45623140
1993-09-15,1330,1347.3,1322.7,1342.9,51936852
1993-09-16,1341,1349.5,1332.7,1342.4,40521364
1993-09-17,1339.4,1346,1325.4,1337.7,65201116
1993-09-20,1337.4,1345.1,1323.7,1328,40228524
1993-09-21,1321.7,1332.1,1303.5,1314.4,53229936
1993-09-22,1319.4,1330.6,1308,1320.8,50975416
1993-09-23,1319.7,1331,1310.2,1320.6,48805576
1993-09-24,1317.7,1331.7,1309,1323.2,43797296
1993-09-27,1323.2,1340.6,1320.1,1332.4,43206324
1993-09-28,1334.8,1343.2,1325.9,1334.5,42924068
1993-09-29,1335.6,1344.6,1320.3,1329,48987276
1993-09-30,1325,1335.3,1314.6,1324.5,49878148
1993-10-01,1329.8,1339.9,1319.1,1332.1,45314424
1993-10-04,1332.5,1340.7,1320.4,1330,40464912
1993-10-05,1331.9,1342.5,1320,1329.9,51965076
1993-10-06,1333.2,1341.9,1321.3,1331.6,48877904
1993-10-07,1332.4,1340.3,1320.3,1328,45021580
1993-10-08,1328.7,1337.8,1314.2,1327.5,42971700
1993-10-11,1329.3,1338.3,1321.2,1331.4,32316538
1993-10-12,1330.5,1338.9,1321.1,1327.6,46566932
1993-10-13,1327.3,1341.5,1318.6,1330.6,51322944
1993-10-14,1330.3,1345.7,1319.4,1334.4,62417368
1993-10-15,1340.6,1351.5,1328.3,1339.4,64585444
1993-10-18,1337.7,1355.4,1327.4,1343.9,58139424
1993-10-19,1348.1,1357.6,1331.8,1344.3,53699188
1993-10-20,1345.9,1357.1,1333.9,1347.1,53923228
1993-10-21,1346.8,1358.3,1333,1343.9,50950720
1993-10-22,1350.3,1362,1333.4,1344.6,53177012
1993-10-25,1345.7,1359.6,1331.9,1351.2,45921272
1993-10-26,1350.1,1365.1,1340,1356,50193920
1993-10-27,1353.7,1364.8,1343.3,1355.1,49364796
1993-10-28,1365.6,1379.3,1352.4,1368.2,53138204
1993-10-29,1366.5,1377,1355.9,1367.1,47731240
1993-11-01,1366.9,1379.7,1357.8,1373.7,45166240
1993-11-02,1363.1,1381.2,1357.6,1370.9,53766224
1993-11-03,1364.9,1376,1346.3,1355.1,60351608
1993-11-04,1354.3,1362,1333,1338.7,57056268
1993-11-05,1334.5,1354.2,1323.4,1346.1,59432512
1993-11-08,1344.9,1359.3,1338.5,1349.3,40987088
1993-11-09,1354.2,1363.8,1339,1345.6,49093124
1993-11-10,1347.3,1361.7,1337.3,1354.8,50003400
1993-11-11,1356.2,1367.2,1343.9,1351.5,50649060
1993-11-12,1359.3,1369.7,1346.9,1361.1,57551980
1993-11-15,1357.3,1370.8,1347.8,1357.9,44284188
1993-11-16,1359.5,1375.6,1350.5,1369.5,53625096
1993-11-17,1366.8,1379.3,1348.8,1359.9,56373560
1993-11-18,1356.8,1369.3,1342.7,1356.5,55300988
1993-11-19,1354.8,1365.5,1339.5,1355.5,53446920
1993-11-22,1346.4,1360.1,1333.5,1347,49417716
1993-11-23,1343.5,1358.1,1334.6,1344.7,46147076
1993-11-24,1351.2,1361.1,1339.5,1352.3,40685424
1993-11-26,1355.8,1364.9,1348.3,1359.6,15915705
1993-11-29,1366.3,1376.9,1352.8,1362.3,48108756
1993-11-30,1361.1,1373.7,1351.4,1362.6,51202988
1993-12-01,1366.1,1377.6,1356.1,1365.1,51841592
1993-12-02,1364.2,1376.9,1356,1369.1,45226216
1993-12-03,1366.5,1376.8,1357.1,1367.1,47415464
1993-12-06,1371.5,1379.9,1359.4,1368,51576976
1993-12-07,1370,1380.5,1359.9,1371.7,50398556
1993-12-08,1371.9,1384,1362.3,1375.9,55473872
1993-12-09,1376.7,1385,1366.3,1373.5,50730208
1993-12-10,1372.2,1382.8,1364,1375,43329812
1993-12-13,1371.6,1389.2,1362.6,1382.2,45263264
1993-12-14,1382.4,1391.3,1368.7,1375.4,48521556
1993-12-15,1374.1,1385.4,1361.3,1370.3,58527528
1993-12-16,1370.4,1384.3,1358.4,1369.8,50209800
1993-12-17,1373.4,1384.4,1362,1377.1,64169116
1993-12-20,1376.5,1385.9,1366.9,1376.6,45143304
1993-12-21,1375.5,1385.6,1363.9,1375.4,48225188
1993-12-22,1376.7,1390.2,1368.8,1383.8,48061124
1993-12-23,1385.3,1395.1,1374.2,1381.5,40087396
1993-12-27,1385.6,1397.2,1378.2,1391.7,30201382
1993-12-28,1389.3,1400.9,1382.6,1394.1,35451344
1993-12-29,1390.2,1402.1,1381.6,1392.7,47554828
1993-12-30,1389.2,1397.1,1379.6,1387,34551652
1993-12-31,1389.8,1398.1,1376,1381,29740952
1994-01-03,1375.4,1390.1,1362.6,1376.9,47655384
1994-01-04,1377.1,1388.8,1364.6,1382.6,57615488
1994-01-05,1382.1,1398.5,1370.8,1389.7,70569272
1994-01-06,1394.5,1408.2,1380.7,1394.3,64897692
1994-01-07,1395.9,1407.4,1385.8,1398.3,57319120
1994-01-10,1401.4,1417.3,1391.3,1413.4,56361212
1994-01-11,1408.1,1419.9,1398,1406.8,53891472
1994-01-12,1403.6,1419.2,1394.7,1409.2,54808804
1994-01-13,1402.4,1415.6,1393.8,1407.2,49036672
1994-01-14,1411.3,1424.1,1400.2,1415.2,53789156
1994-01-17,1410,1421.9,1400.9,1411.7,41276400
1994-01-18,1412.9,1423.7,1401.7,1412,54639452
1994-01-19,1413.6,1424.3,1399.9,1415.5,54928764
1994-01-20,1413.6,1423.8,1402.4,1413.9,54766468
1994-01-21,1414.9,1426.4,1405.2,1417.9,61076652
1994-01-24,1419.6,1430.5,1405.8,1416.5,52376112
1994-01-25,1412.4,1425.9,1399.8,1411.2,57530812
1994-01-26,1415.5,1426.6,1401.5,1417.8,53745052
1994-01-27,1418.1,1436.3,1407.6,1426.8,61126044
1994-01-28,1433.7,1444.5,1423.4,1433.9,55241012
1994-01-31,1442.2,1457.3,1430.7,1447.1,56957480
1994-02-01,1442,1454.4,1432.1,1441.5,56893972
1994-02-02,1442.7,1454.9,1432.9,1446.6,58031816
1994-02-03,1438.8,1453.1,1429.6,1441.8,56160104
1994-02-04,1441.9,1448.5,1406.6,1412.8,66749996
1994-02-07,1412.2,1427.5,1399.1,1419.8,61438292
1994-02-08,1419.4,1433.8,1407.3,1418.5,56130116
1994-02-09,1424.7,1435.3,1410.5,1425.8,58686296
1994-02-10,1424.2,1432.2,1405.6,1410.7,57730156
1994-02-11,1409.9,1419.4,1395.5,1408.8,37705860
1994-02-14,1411.2,1421.6,1398.3,1410.3,46429332
1994-02-15,1416.3,1426.6,1402,1413.9,54120808
1994-02-16,1413,1424.7,1401.6,1413.2,52120320
1994-02-17,1416.3,1427.2,1399.6,1409,59984672
1994-02-18,1406.6,1414,1390.1,1398.3,51725160
1994-02-22,1400.1,1415.9,1392.9,1408,47789456
1994-02-23,1408,1417.4,1394.2,1401.7,54671204
1994-02-24,1388.5,1402,1373.2,1379.7,60498028
1994-02-25,1378.6,1391.5,1370.6,1380.1,48279872
1994-02-28,1382.8,1394.5,1372.8,1380.6,47209064
1994-03-01,1372.7,1386.4,1358.6,1371.7,53708008
1994-03-02,1357.9,1381.2,1345.2,1373.8,63706924
1994-03-03,1372.6,1384.1,1359,1370.7,51504648
1994-03-04,1373.5,1388,1362.3,1375.7,55013440
1994-03-07,1383.5,1393.3,1371.8,1382.6,50379152
1994-03-08,1380.4,1394.3,1369.9,1382.8,52589568
1994-03-09,1376.9,1389.8,1368.8,1380,54653564
1994-03-10,1373.5,1384.5,1359.8,1368.9,65160540
1994-03-11,1366.2,1382.2,1358.8,1375.7,53496316
1994-03-14,1376.8,1387.1,1366.8,1376,45894812
1994-03-15,1378.4,1387.3,1364.4,1374.2,58084740
1994-03-16,1372,1387.9,1362.4,1378.8,54126100
1994-03-17,1377.8,1390.2,1365.9,1381.1,53619804
1994-03-18,1380.4,1392.1,1365.9,1382.1,81543736
1994-03-21,1371.4,1383.5,1362.2,1371.1,43642056
1994-03-22,1372.3,1383,1363.1,1372.4,49939892
1994-03-23,1373.4,1387.2,1364.3,1375.2,50206272
1994-03-24,1367.3,1376.2,1349.3,1358.8,53593340
1994-03-25,1362.7,1371.9,1345,1350.3,44044272
1994-03-28,1348.8,1361.7,1334,1349.7,50693160
1994-03-29,1337.8,1352.2,1320.2,1324.6,53210532
1994-03-30,1311.2,1328.6,1290.1,1298.3,68891608
1994-03-31,1272.8,1311.1,1265.1,1297.8,71195528
1994-04-04,1280.1,1294.1,1258.7,1279.4,60753820
1994-04-05,1301.8,1318.6,1290.4,1310,64723044
1994-04-06,1309.9,1324.2,1297.6,1310.2,53275804
1994-04-07,1301,1321.3,1296.9,1314.2,51031868
1994-04-08,1311.4,1320.2,1295,1304.4,46588104
1994-04-11,1302.3,1315.8,1293.2,1304.7,42899372
1994-04-12,1301.4,1314.5,1292,1300.1,45205048
1994-04-13,1299,1310.5,1280.3,1296.3,49047256
1994-04-14,1295.9,1307.4,1282.5,1294.3,48535668
1994-04-15,1295.1,1306.9,1282.7,1294.6,54607700
1994-04-18,1282.7,1300.4,1271,1280,47886480
1994-04-19,1281,1293,1258.7,1273.8,57029808
1994-04-20,1270,1290.3,1252.5,1270.5,64661300
1994-04-21,1278.1,1300.2,1267.4,1291.9,66817032
1994-04-22,1294.8,1306.8,1280.2,1292.5,52166184
1994-04-25,1296,1314.9,1285.5,1308.3,46258216
1994-04-26,1308.2,1320.1,1297.7,1309.5,50825468
1994-04-28,1303.9,1322.1,1292.4,1305.4,57368512
1994-04-29,1309.9,1324.4,1296.9,1315.9,51859232
1994-05-02,1308.2,1326.7,1300.5,1314.8,52240276
1994-05-03,1314,1325.5,1302.5,1316.1,50853696
1994-05-04,1306.8,1321.8,1300,1310.4,47267280
1994-05-05,1311.3,1319.6,1298.7,1305.8,45106260
1994-05-06,1294,1304.9,1278.4,1291.1,51495828
1994-05-09,1285.4,1293.4,1266.2,1273.4,44255964
1994-05-10,1276.5,1292.1,1267.4,1280,52510184
1994-05-11,1276.5,1285.9,1256.7,1263.6,48936120
1994-05-12,1271.6,1281.1,1259.1,1269,48119340
1994-05-13,1265.1,1279.1,1255.6,1267.5,44467656
1994-05-16,1268,1277.3,1253.1,1266.2,41399884
1994-05-17,1271.3,1287,1260,1280.5,54912888
1994-05-18,1285,1304.4,1273.3,1295.4,59852368
1994-05-19,1295.4,1315.2,1287.1,1306.8,53572172
1994-05-20,1301.8,1315,1291.1,1303.4,52072688
1994-05-23,1298.3,1307.9,1288,1297,43994876
1994-05-24,1302.2,1313.8,1287.9,1300.7,49401840
1994-05-25,1294.1,1308.3,1288.1,1303,44880456
1994-05-26,1304.7,1315.2,1294.9,1306.1,45115080
1994-05-27,1303.4,1315,1296.5,1309.9,32888106
1994-05-31,1308,1319,1300,1310.9,38228036
1994-06-01,1305,1320.2,1296.6,1311.4,49378908
1994-06-02,1311.8,1321.3,1301.6,1308.6,47833556
1994-06-03,1309.8,1320.6,1299.8,1311.9,47893536
1994-06-06,1314.7,1324.8,1304.3,1310.9,45704288
1994-06-07,1310.7,1318,1299.7,1307.6,41399884
1994-06-08,1303.3,1315.9,1295.9,1305.6,45160944
1994-06-09,1304.9,1312.1,1293.6,1303.5,44608784
1994-06-10,1309.8,1316.9,1297.1,1308.6,39247684
1994-06-13,1312.4,1321.1,1300.1,1313.8,42834100
1994-06-14,1321,1335,1309.7,1327,50903088
1994-06-15,1326.8,1336.8,1313.5,1319.3,47584820
1994-06-16,1319.4,1336.3,1310.6,1329,44963368
1994-06-17,1327.3,1335.6,1312.8,1317.9,65871472
1994-06-20,1309.7,1318.8,1296.9,1306.7,40489612
1994-06-21,1299.5,1309.9,1281.9,1291.6,52698944
1994-06-22,1298.3,1305.7,1286.9,1297.2,44298300
1994-06-23,1304.8,1309.5,1285.9,1292.2,45245624
1994-06-24,1275.4,1292.5,1263.6,1269.6,46088864
1994-06-27,1271.6,1287.7,1258.2,1282.5,44121892
1994-06-28,1279.5,1289.7,1265,1277,46903876
1994-06-29,1282.8,1292.7,1271.3,1280.8,46552820
1994-06-30,1276.7,1289.8,1262.4,1269.3,51883928
1994-07-01,1274.3,1287.6,1264.9,1278.3,35110872
1994-07-05,1281.3,1288.2,1267.2,1277.8,34052412
1994-07-06,1275.1,1290.9,1266.1,1280.1,41216420
1994-07-07,1280.9,1295.1,1272.6,1285,45601972
1994-07-08,1286.4,1298.3,1274.9,1291,41724480
1994-07-11,1286.8,1297.7,1273.8,1283.7,39265324
1994-07-12,1278.4,1291.4,1269.3,1282.7,44499408
1994-07-13,1285.9,1294.6,1275.9,1283,46896820
1994-07-14,1292.7,1305.2,1282.5,1295.8,56442360
1994-07-15,1298.3,1307.2,1287.1,1300.5,48664448
1994-07-18,1299.5,1310.5,1289.8,1300.8,40129736
1994-07-19,1300.8,1311.7,1292.1,1300.7,44372392
1994-07-20,1298.9,1309.2,1284.4,1293.2,47232000
1994-07-21,1293.5,1306.5,1280.4,1294.4,51525816
1994-07-22,1296.9,1308.4,1286.6,1298.1,46058872
1994-07-25,1297.6,1306.8,1289,1298.5,37658232
1994-07-26,1295.2,1307.2,1286,1295.7,41045300
1994-07-27,1290,1300.2,1280.1,1288.3,44398856
1994-07-28,1291.9,1302.1,1281.5,1292.2,43672044
1994-07-29,1298.3,1309.9,1289,1301.6,47553064
1994-08-01,1304.7,1317.1,1295.2,1311.7,45545520
1994-08-02,1311.7,1327,1306,1315.9,51995068
1994-08-03,1315.9,1327.8,1306.6,1318.7,50072200
1994-08-04,1316.1,1325.2,1305.5,1310.9,51007172
1994-08-05,1304,1312.8,1295.8,1303.5,40621916
1994-08-08,1303.5,1313.5,1296,1303.2,38399152
1994-08-09,1301.8,1311.6,1294.7,1304.8,45713108
1994-08-10,1308.2,1317.1,1298.8,1309.1,49301288
1994-08-11,1308.9,1314.4,1293.8,1301.4,48634456
1994-08-12,1305.5,1316,1297.6,1308.3,43973708
1994-08-15,1307.4,1317.8,1298.9,1306.3,39376464
1994-08-16,1306.3,1320.6,1297.9,1313,54094344
1994-08-17,1315,1324.4,1303.8,1311.8,54554776
1994-08-18,1305.8,1315.2,1295.5,1301.8,50687868
1994-08-19,1299,1309.9,1291.3,1299.7,48800284
1994-08-22,1295.8,1305.9,1287.8,1297.1,41609812
1994-08-23,1303.7,1314.5,1295.3,1304.7,54200192
1994-08-24,1308.7,1326.4,1301.2,1322.5,54648272
1994-08-25,1324.6,1331.8,1310.7,1317.5,50135708
1994-08-26,1325,1340.2,1318.6,1332.6,53826204
1994-08-29,1340.9,1349.9,1330,1339.6,46939160
1994-08-30,1340,1351.5,1332.7,1345.3,51956256
1994-08-31,1346.4,1359,1333.9,1346.8,62563788
1994-09-01,1337.8,1349.6,1330.2,1338.9,50395028
1994-09-02,1335.5,1347.6,1328.3,1333.4,38131008
1994-09-06,1330.5,1342,1322.9,1334.3,35223772
1994-09-07,1328.4,1340.3,1321.3,1329.1,51531108
1994-09-08,1334.1,1341.4,1322.2,1332.4,52042696
1994-09-09,1320.2,1329.4,1307.9,1317.3,51746328
1994-09-12,1314.7,1322.9,1302.7,1308.1,43163984
1994-09-13,1316.6,1323,1303.2,1311.7,51753384
1994-09-14,1310.4,1323.6,1302.4,1315.3,52478432
1994-09-15,1320.6,1333.9,1307.2,1327.6,49728200
1994-09-16,1316.9,1329,1308,1318.7,72460384
1994-09-19,1321.9,1330.8,1308.6,1316.4,48145804
1994-09-20,1305.6,1316.3,1288.8,1292.1,57518464
1994-09-21,1283.9,1299.8,1268.8,1285.4,62683744
1994-09-22,1290.1,1300.4,1275.8,1284.5,53842080
1994-09-23,1285.8,1295.4,1273.2,1281.5,52933568
1994-09-26,1282.6,1293.2,1271.8,1284.5,48077004
1994-09-27,1287.7,1298.6,1275.4,1287.7,51217100
1994-09-28,1291.2,1301.6,1281.4,1292.8,58218808
1994-09-29,1285.2,1298.9,1275.1,1284.3,53325200
1994-09-30,1288.5,1298.6,1277.3,1285.8,51522288
1994-10-03,1282.2,1294.3,1273.5,1284.2,47477208
1994-10-04,1284.7,1291.9,1262,1266.7,57442608
1994-10-05,1256.8,1269.5,1243.7,1259.2,63449364
1994-10-06,1258,1268.8,1247,1255.5,48092880
1994-10-07,1256.5,1271.5,1247.9,1261.9,50141000
1994-10-10,1266.7,1278.3,1259,1272.4,37594724
1994-10-11,1283.7,1297.4,1271.5,1288.9,62720792
1994-10-12,1289.6,1299.7,1280,1290.2,47551300
1994-10-13,1298.7,1311.4,1288.7,1294,59608920
1994-10-14,1291.9,1306.1,1284.8,1300.7,44414732
1994-10-17,1303.1,1311.4,1290.9,1302.4,42072008
1994-10-18,1299.6,1310.3,1292.1,1301.8,45818956
1994-10-19,1299.1,1320.3,1292.2,1311.7,55927244
1994-10-20,1303.8,1316.9,1290.4,1302.3,57527284
1994-10-21,1296.7,1305.9,1285.7,1295.5,54583000
1994-10-24,1295.4,1302.8,1274.6,1280,49888732
1994-10-25,1279.8,1289,1264.5,1278.8,57527284
1994-10-26,1278.6,1291.2,1268,1277,56902792
1994-10-27,1283.5,1296.4,1271,1289.6,57825416
1994-10-28,1305.1,1321.3,1286.2,1314.3,67291576
1994-10-31,1310,1322.4,1300.1,1307.3,53418696
1994-11-01,1298,1310.4,1285.7,1296,55558548
1994-11-02,1293,1306.4,1282.7,1289.8,58455200
1994-11-03,1293,1301.7,1281.5,1292.3,50185100
1994-11-04,1292.9,1301.3,1275.8,1277.7,49493576
1994-11-07,1276.7,1285.7,1267,1277,44989828
1994-11-08,1278.7,1290.8,1270.7,1281.6,51310596
1994-11-09,1285.3,1296.7,1268.8,1278.7,60243996
1994-11-10,1285.7,1292.4,1270.2,1275.9,49555316
1994-11-11,1272.3,1279.3,1259.2,1268.3,38951316
1994-11-14,1272.5,1284.7,1265.3,1277.1,45933620
1994-11-15,1282.2,1290.6,1266.1,1276.3,59331956
1994-11-16,1275.2,1286.3,1268.4,1279.5,52390224
1994-11-17,1276.8,1286.4,1264.9,1273.2,57013928
1994-11-18,1272,1280.7,1257.2,1267.8,62930720
1994-11-21,1270.3,1278.8,1252.3,1256.8,51693408
1994-11-22,1250,1264.1,1230,1234.4,68318280
1994-11-23,1228.1,1245,1209.2,1232.1,75985056
1994-11-25,1239.8,1247.2,1231.3,1242.2,20867532
1994-11-28,1245.8,1256.3,1234.3,1248.2,46752164
1994-11-29,1244,1257.9,1236.7,1251.2,50555560
1994-11-30,1257.8,1265.1,1244.4,1251.7,53064112
1994-12-01,1247,1256,1231.9,1238.9,50439132
1994-12-02,1241.2,1255.5,1232.1,1250.9,50230968
1994-12-05,1255.3,1264.9,1242.5,1253,45598444
1994-12-06,1250.6,1259,1238.6,1250.7,52727168
1994-12-07,1243.4,1253.5,1234.4,1244.5,50010456
1994-12-08,1236.1,1247.8,1219.8,1224.2,63909796
1994-12-09,1217.2,1233.9,1207.5,1225.9,59351360
1994-12-12,1227.2,1240.2,1217.9,1233.1,50405612
1994-12-13,1233.4,1242.7,1222.9,1230.2,54177260
1994-12-14,1237.7,1250.4,1226.2,1242.5,62625532
1994-12-15,1248.2,1261,1236.8,1250,58707464
1994-12-16,1254,1265.2,1245.5,1259.6,85004896
1994-12-19,1254.9,1264,1245.4,1254.2,47957044
1994-12-20,1251.2,1260.4,1240.9,1247.6,57423200
1994-12-21,1256.9,1267.7,1241.9,1254,66822324
1994-12-22,1256.1,1269.3,1246.4,1259.1,59921164
1994-12-23,1263.8,1277.2,1255,1268.4,34671612
1994-12-27,1275.1,1284,1265.9,1276.2,37254252
1994-12-28,1274.1,1280.7,1262.2,1270.2,43442712
1994-12-29,1270.6,1281.2,1261.5,1271.2,44217152
1994-12-30,1273.5,1285.3,1263,1274.4,45206812
1995-01-03,1276.4,1288.3,1265.3,1281.5,46298788
1995-01-04,1284.8,1294.7,1273.3,1289.1,56364740
1995-01-05,1287.3,1296.9,1278.4,1289.1,54535372
1995-01-06,1289.1,1305,1280.8,1295.7,54346612
1995-01-09,1295.4,1304,1283.7,1295.2,49167216
1995-01-10,1301.6,1312.3,1288.7,1295.3,62173920
1995-01-11,1293.8,1307.5,1281.5,1295.3,61092528
1995-01-12,1294.5,1306.9,1286.1,1298.1,55223368
1995-01-13,1302.8,1317.2,1294.9,1310.2,59404284
1995-01-16,1319.3,1330.9,1306.1,1322.3,55710260
1995-01-17,1320.9,1333.5,1309.6,1322.9,58372288
1995-01-18,1322,1333.3,1309,1323.9,60526252
1995-01-19,1317.6,1327.3,1304.6,1312,52432564
1995-01-20,1302.3,1316.6,1292.1,1305.2,66483616
1995-01-23,1298,1312.1,1288,1306.4,57476124
1995-01-24,1307.7,1317.3,1294.3,1303.4,55641460
1995-01-25,1304.7,1319,1293.5,1307.8,60374540
1995-01-26,1309.1,1318.6,1294.6,1304.6,53743288
1995-01-27,1307.6,1321.4,1295.1,1307.3,59889412
1995-01-30,1305.1,1314.4,1287.5,1297.3,56191860
1995-01-31,1294.9,1310.2,1284.3,1297.5,72605040
1995-02-01,1299,1311.6,1286.6,1297.8,69734848
1995-02-02,1297.4,1308.7,1290,1302.1,56809296
1995-02-03,1316,1329.7,1304.1,1320.3,77787968
1995-02-06,1318.7,1330.3,1309.8,1320.3,57449664
1995-02-07,1318.8,1328.3,1309.6,1319.6,55941356
1995-02-08,1321.6,1330.5,1309,1318,56082484
1995-02-09,1316.8,1328.1,1307.2,1316.6,57433784
1995-02-10,1321.2,1334.8,1310,1328.1,52137960
1995-02-13,1330.9,1343.7,1321.6,1334.5,45197992
1995-02-14,1332.1,1345.5,1323.2,1336.3,53050000
1995-02-15,1339.5,1356.4,1329.5,1346.6,66672376
1995-02-16,1342.8,1356.2,1333.1,1346.3,63682224
1995-02-17,1341.3,1351.9,1331.4,1338.1,61842272
1995-02-21,1342.1,1351.4,1330.6,1341.8,54344848
1995-02-22,1345.8,1354.1,1334.9,1346.4,59827668
1995-02-23,1358.5,1368.1,1345.1,1355.7,69523160
1995-02-24,1354.8,1364.6,1345.1,1357.4,53425752
1995-02-27,1356.9,1364.5,1340.7,1346.7,50416200
1995-02-28,1347.8,1359.7,1340,1356.7,55943120
1995-03-01,1354.6,1363.9,1339.9,1349.4,63964480
1995-03-02,1344.1,1355.1,1332.8,1342.7,58114728
1995-03-03,1339,1348.7,1330.5,1342.8,58363468
1995-03-06,1334.9,1347.5,1325.2,1340.7,52720112
1995-03-07,1334,1343.2,1318.1,1327.1,62722556
1995-03-08,1325.7,1339.4,1319.9,1329.9,61690556
1995-03-09,1329.4,1338.4,1318.8,1327.6,56292412
1995-03-10,1334.2,1353.1,1325.1,1345.5,67565008
1995-03-13,1343.5,1355.8,1334.5,1345.4,48562128
1995-03-14,1355.3,1365.4,1342.5,1353.4,61062540
1995-03-15,1346.8,1359.1,1339.4,1348.7,54605936
1995-03-16,1354.4,1365.7,1342.8,1357.6,59331956
1995-03-17,1357.1,1368,1348.4,1357.9,73353016
1995-03-20,1357.2,1372.9,1348.2,1362.9,53226408
1995-03-21,1365.9,1374.6,1349.4,1357.4,64761856
1995-03-22,1357.1,1366.9,1346.7,1358.1,55237480
1995-03-23,1356.9,1365,1346,1357,56184804
1995-03-24,1364.6,1377.4,1356.2,1370.9,63220032
1995-03-27,1377.3,1393.5,1365,1386.8,52245568
1995-03-28,1382.1,1394,1374.6,1385.4,56514688
1995-03-29,1397.6,1404.2,1374.9,1385.9,68078360
1995-03-30,1390.4,1407.9,1378.4,1396.5,63863928
1995-03-31,1384.2,1399.3,1370.5,1388.4,62262124
1995-04-03,1385.6,1398.7,1376.9,1387.6,50696688
1995-04-04,1396.6,1409.2,1383.3,1401.4,58312308
1995-04-05,1400.2,1409.9,1387.6,1400.3,55599124
1995-04-06,1403.4,1413.3,1392.8,1403,56532332
1995-04-07,1399.2,1414,1387,1403.3,55525032
1995-04-10,1402.7,1411.9,1393.1,1404.2,46039468
1995-04-11,1402.8,1413.9,1393.9,1400.2,54635924
1995-04-12,1399.7,1412.3,1391.7,1405,57841292
1995-04-13,1406.6,1420.2,1397.8,1411.3,53189364
1995-04-17,1415.8,1423.8,1394.5,1401.4,58908572
1995-04-18,1399,1410.3,1388.1,1395.9,60804980
1995-04-19,1395.2,1411.8,1382,1400.5,66598284
1995-04-20,1401.7,1418.9,1392.8,1406.5,64996480
1995-04-21,1411.2,1426.1,1399.7,1415.8,71130256
1995-04-24,1415.1,1433.2,1404.8,1426.2,57467304
1995-04-25,1429.2,1439.6,1416.5,1429,62059256
1995-04-26,1429,1439.2,1419.7,1430.2,61882844
1995-04-27,1427,1441.5,1417.9,1435.3,61893428
1995-04-28,1427.3,1446.9,1421.3,1438.8,56498812
1995-05-01,1431.5,1446.6,1423.6,1433.9,52363764
1995-05-02,1429.1,1441.8,1420.8,1432.5,53039412
1995-05-03,1438,1454.5,1426.5,1447.2,69203856
1995-05-04,1445.7,1459.9,1428.2,1436.1,76724216
1995-05-05,1426.7,1447.4,1414.2,1427.6,60399236
1995-05-08,1429.4,1444.6,1418.3,1437.5,51478184
1995-05-09,1440.3,1449.5,1428.1,1438.4,63759848
1995-05-10,1435.5,1451.1,1424.3,1440.3,67386832
1995-05-11,1445.5,1455.6,1429.1,1443.9,59961740
1995-05-12,1448.4,1460.5,1433.2,1451.4,63683992
1995-05-15,1456.1,1465.9,1444.3,1456,55787880
1995-05-16,1455.8,1468,1448.7,1459.5,64597792
1995-05-17,1456.9,1465.8,1441.4,1450.7,61378312
1995-05-18,1440.9,1454.1,1425.9,1431.3,62069840
1995-05-19,1423.5,1437.2,1413.7,1427.2,62450884
1995-05-22,1427.2,1449.2,1425,1443,50382680
1995-05-23,1448.2,1461.1,1435.1,1455.6,63982124
1995-05-24,1453.6,1468.2,1439.8,1453.7,69108592
1995-05-25,1447.2,1461.1,1437.1,1448.7,60300448
1995-05-26,1435.8,1453.1,1427.4,1436.1,51287664
1995-05-30,1436.7,1452.4,1427.4,1442.2,49927544
1995-05-31,1446.8,1471.9,1436.9,1470.3,63182984
1995-06-01,1463.7,1479.9,1454.2,1469.7,61018436
1995-06-02,1464,1474.5,1447.1,1459,64566040
1995-06-05,1462,1479.7,1451.8,1469.7,59541884
1995-06-06,1472.3,1481,1459.2,1471.1,60062292
1995-06-07,1467.5,1479.5,1456.2,1468.2,57825416
1995-06-08,1463.7,1475.5,1453.1,1462.1,51137716
1995-06-09,1452.1,1467.7,1440.5,1453.1,58031816
1995-06-12,1464.5,1474.6,1449.7,1463.9,50776076
1995-06-13,1471.3,1489.8,1463.2,1483.1,59912344
1995-06-14,1477,1490.9,1468.5,1482.6,58347588
1995-06-15,1481,1494.8,1471.8,1483.7,59033824
1995-06-16,1487.8,1495,1476.4,1486.5,78103736
1995-06-19,1494.4,1510.7,1481.7,1502.4,56913376
1995-06-20,1502.4,1511.3,1484.2,1500.1,67439760
1995-06-21,1502,1513.5,1490.6,1500,70248208
1995-06-22,1503.9,1526.4,1497.5,1518.9,74259768
1995-06-23,1518.9,1524.2,1502.8,1515.1,56721088
1995-06-26,1511.5,1519.3,1496.6,1500.9,52344360
1995-06-27,1507.2,1515.9,1490,1500.9,61205432
1995-06-28,1500.9,1517.7,1490.5,1508.6,64929444
1995-06-29,1504.6,1518,1490.3,1501.3,55226896
1995-06-30,1504.1,1519.3,1489.2,1506.2,54919944
1995-07-03,1507.2,1516.6,1499.4,1512.5,20793440
1995-07-05,1517,1531.8,1503.2,1520.4,63121244
1995-07-06,1511.9,1544.2,1511.7,1538,74175088
1995-07-07,1547,1568.8,1527.1,1557.8,82302296
1995-07-10,1568,1584.5,1552.6,1571.7,72275152
1995-07-11,1566.5,1577.7,1549.8,1560.5,66465976
1995-07-12,1560,1581.2,1550.1,1572.9,73386536
1995-07-13,1571.4,1586.2,1556.4,1574.4,68353560
1995-07-14,1568,1575.6,1553.6,1566.7,55203964
1995-07-17,1569,1581.4,1556.3,1571.9,56899264
1995-07-18,1559.6,1573.2,1546.6,1557.2,65665072
1995-07-19,1551.6,1561.3,1508.3,1536.1,86414416
1995-07-20,1535.3,1558.8,1523.5,1545.8,67632048
1995-07-21,1548.4,1561.1,1534.9,1549.7,75462880
1995-07-24,1556.9,1568.2,1542.3,1556.1,55599124
1995-07-25,1559.1,1580.1,1550,1570.7,65837956
1995-07-26,1572,1582.5,1556.1,1568.2,69410256
1995-07-27,1578,1594.8,1565,1583.9,62902492
1995-07-28,1578,1593.5,1566.4,1577.7,54965812
1995-07-31,1571.1,1586.8,1561.1,1574.9,51502884
1995-08-01,1568.2,1583.1,1557,1570.6,59056756
1995-08-02,1576.5,1588.5,1551.9,1561.1,66032008
1995-08-03,1561.6,1574.4,1544.9,1567.9,62292116
1995-08-04,1568.4,1582,1556.7,1567.5,55521500
1995-08-07,1568.2,1580,1557,1568,48696200
1995-08-08,1568.9,1577.9,1555.2,1567.6,53831496
1995-08-09,1562.8,1573.8,1553.4,1561.3,53521012
1995-08-10,1561.8,1571.1,1546.2,1552.6,54097872
1995-08-11,1549,1559.4,1535.9,1545.1,47251404
1995-08-14,1548.8,1562.6,1539,1556.7,46528124
1995-08-15,1551.8,1565.5,1542.5,1555.9,58222340
1995-08-16,1551.8,1566.4,1541,1556.8,68812224
1995-08-17,1552.8,1570.6,1544.4,1562,62530268
1995-08-18,1562,1571.8,1550.3,1557.1,55045196
1995-08-21,1567.4,1575.9,1550.4,1559.9,53487496
1995-08-22,1558.6,1569.7,1548,1561.5,51220628
1995-08-23,1562.6,1573,1544.6,1551.8,51402328
1995-08-24,1550.5,1562.1,1541.2,1550.8,52781856
1995-08-25,1555.5,1565.7,1546.4,1557.7,45159180
1995-08-28,1559.1,1568.2,1547.8,1558.2,47253168
1995-08-29,1552.9,1565.6,1542.9,1558.3,54914652
1995-08-30,1558.3,1566.5,1544.2,1553,58176472
1995-08-31,1555.8,1566.2,1545,1558.1,53079988
1995-09-01,1567.6,1579.2,1552.2,1569.3,45109788
1995-09-05,1571.9,1591.3,1561.3,1582.9,58684532
1995-09-06,1589,1602.9,1577.1,1592.7,65185240
1995-09-07,1595.2,1606.2,1579,1590.5,56752844
1995-09-08,1589.3,1607.8,1580.3,1598.4,55967820
1995-09-11,1596.7,1610.4,1582.8,1593.1,52362000
1995-09-12,1596.2,1609.4,1585.4,1601.4,60434520
1995-09-13,1607.5,1622.5,1590.8,1611.3,67291576
1995-09-14,1612.6,1631,1602.4,1621.5,67540312
1995-09-15,1618.6,1638.7,1609.1,1622.9,81037440
1995-09-18,1613.9,1631.1,1604.2,1621.5,57973600
1995-09-19,1610.7,1627.1,1601.6,1612.4,65455144
1995-09-20,1616.7,1630.7,1601,1616.7,71010296
1995-09-21,1614.5,1624.8,1593.4,1606.2,64753036
1995-09-22,1596.7,1610.8,1585.6,1601.2,65403988
1995-09-25,1603,1613.6,1589.8,1603.3,48179320
1995-09-26,1609.6,1620.3,1592.4,1604,63957424
1995-09-27,1597.5,1612.4,1578.2,1601.4,72499192
1995-09-28,1601.4,1623.3,1590.5,1616,64850060
1995-09-29,1619.2,1631.2,1606,1616.8,59568344
1995-10-02,1617,1628.8,1602.2,1612.8,53803268
1995-10-03,1607.6,1621,1591,1603.8,68074832
1995-10-04,1601.1,1613,1582.4,1596.6,59864716
1995-10-05,1600.3,1614,1585.9,1602.5,64814776
1995-10-06,1604.7,1618.9,1592.5,1608.2,55422712
1995-10-09,1593.5,1611.9,1581.2,1591.1,48562128
1995-10-10,1575.2,1597.6,1563.1,1590.2,72799088
1995-10-11,1595.7,1612.7,1582.7,1601.8,60519196
1995-10-12,1605.3,1617.9,1590.4,1605.5,60672672
1995-10-13,1613.4,1631.2,1600.4,1614.3,65972028
1995-10-16,1612.1,1624.3,1601.1,1611.6,52838308
1995-10-17,1608.2,1624.8,1599.5,1613.3,62262124
1995-10-18,1614,1627.4,1596.7,1609.4,72552120
1995-10-19,1609.1,1627.2,1593,1611.3,71731808
1995-10-20,1612,1624.2,1598.7,1610.8,68471752
1995-10-23,1599.8,1614,1587.6,1600,58165888
1995-10-24,1610.5,1630.6,1595.2,1618.6,73280688
1995-10-25,1618.6,1631.2,1594.4,1607.3,76486056
1995-10-26,1604.4,1615.1,1578.1,1590.8,81887728
1995-10-27,1582.2,1606.2,1571.6,1595.9,66827616
1995-10-30,1601.6,1616.8,1590.3,1605.5,56246548
1995-10-31,1616.3,1627.8,1598.2,1605.9,66568292
1995-11-01,1608,1620.3,1589.9,1606.6,66670612
1995-11-02,1616.2,1639.6,1600.8,1631.4,69884800
1995-11-03,1630.6,1645.3,1619.2,1636.2,60748528
1995-11-06,1638,1651.8,1622.2,1637.9,54526548
1995-11-07,1635.5,1646.9,1622,1633.2,64516644
1995-11-08,1638.7,1653.7,1625,1644.5,63467004
1995-11-09,1646,1657,1628.5,1644.4,66947572
1995-11-10,1638.6,1656.9,1627.2,1645.5,52561344
1995-11-13,1642.5,1656.7,1627.3,1643.1,51580504
1995-11-14,1641.3,1655.2,1623,1635,62387376
1995-11-15,1636.1,1653.5,1621.2,1644.3,65816788
1995-11-16,1655.7,1670.6,1638.7,1659.5,73815216
1995-11-17,1661.2,1678.8,1648.9,1669.2,75854512
1995-11-20,1667.6,1681.8,1655.2,1666.6,58763916
1995-11-21,1666.4,1683.4,1652.6,1673.1,71597744
1995-11-22,1681,1697.8,1661.1,1683.5,71428384
1995-11-24,1684.3,1692.7,1677.8,1685.5,22204720
1995-11-27,1692.3,1703.9,1678.1,1692.3,62833696
1995-11-28,1686,1709.3,1672.5,1699.5,72126968
1995-11-29,1694.2,1717,1684.9,1710.4,70251736
1995-11-30,1702.9,1723.7,1691.3,1702,77526880
1995-12-01,1706.2,1721.2,1690.8,1707.9,69267368
1995-12-04,1708.2,1728.8,1696.7,1720.3,71460144
1995-12-05,1726.5,1742.4,1708,1730.8,76561912
1995-12-06,1734.8,1746.8,1716.8,1734.1,73695256
1995-12-07,1728.7,1738.2,1710.1,1721.5,66905236
1995-12-08,1719,1733.8,1706.7,1719.7,57774256
1995-12-11,1726.9,1740.9,1708.3,1728.3,60341020
1995-12-12,1728.3,1739.5,1711.4,1723.9,61639400
1995-12-13,1728.5,1748.4,1715,1735.8,73153672
1995-12-14,1732.1,1749,1711.3,1723,81494336
1995-12-15,1720.6,1733.3,1703.5,1715.8,112334328
1995-12-18,1698.1,1710.6,1676.7,1687.6,75191208
1995-12-19,1685.1,1707.4,1668.5,1694.8,3252999
1995-12-20,1703.5,1719.5,1680.8,1687.3,77205816
1995-12-21,1696.7,1708.4,1661.5,1681.9,73347728
1995-12-22,1686.1,1699.3,1669.2,1680.7,51088320
1995-12-26,1682.3,1693.8,1670.7,1682.8,38286252
1995-12-27,1684.3,1695.4,1672.5,1683.8,44502936
1995-12-28,1679.4,1694.8,1667.9,1680.9,50888976
1995-12-29,1686.5,1702.6,1672.8,1693.2,56394732
1996-01-02,1703.9,1721.1,1682.1,1711.5,64244972
1996-01-03,1719,1738.2,1704.1,1722.9,82727440
1996-01-04,1730,1743.6,1698.2,1715.5,90424208
1996-01-05,1708.2,1726.3,1691.6,1712.2,77110552
1996-01-08,1712.2,1721.9,1701.6,1712.3,22996800
1996-01-09,1709,1724.4,1677.9,1688.5,73633512
1996-01-10,1675.2,1690.7,1646,1655.6,87645752
1996-01-11,1659.1,1676.5,1645.5,1665.7,72116384
1996-01-12,1662.8,1680.5,1645.7,1662.9,67635576
1996-01-15,1666,1675.2,1647.2,1657.7,54013196
1996-01-16,1661.2,1678.8,1642.4,1668.5,75013040
1996-01-17,1667.7,1688.2,1650.4,1665.2,80922768
1996-01-18,1657.7,1684.5,1645.5,1670.7,79456808
1996-01-19,1677.2,1698,1660.9,1686.5,87802760
1996-01-22,1687.2,1710,1671.8,1697.5,70218216
1996-01-23,1689.8,1709,1675.3,1693.7,73547072
1996-01-24,1706.7,1723.1,1685.8,1706.5,84038168
1996-01-25,1700.1,1720.7,1680,1696,79961328
1996-01-26,1695.4,1712.9,1681.9,1705.2,68041312
1996-01-29,1708.1,1723.7,1693.5,1710.9,64095024
1996-01-30,1713.8,1734.6,1703.8,1725.2,81915952
1996-01-31,1727.4,1749.9,1710,1739.8,83302544
1996-02-01,1739.6,1754.3,1721.1,1740.2,81432600
1996-02-02,1741.1,1756.4,1723.3,1737.7,74095704
1996-02-05,1733.2,1752.9,1720.5,1743.7,66640620
1996-02-06,1753.9,1776,1734.4,1764.1,82196448
1996-02-07,1765.1,1781.1,1751.5,1771.2,81630176
1996-02-08,1773.3,1795.5,1758.9,1786.5,83789440
1996-02-09,1793.2,1806.9,1765.8,1788,84260448
1996-02-12,1788,1814.7,1781.2,1800.8,70826832
1996-02-13,1809.4,1819.5,1781.5,1804,77892048
1996-02-14,1806.3,1821,1788.4,1802.1,74407952
1996-02-15,1806.2,1816.4,1781,1792.6,73266576
1996-02-16,1785.1,1799.9,1770,1782.7,78602976
1996-02-20,1771.2,1788.2,1749.1,1768.8,69842464
1996-02-21,1770.7,1801.9,1764.7,1790.7,76071496
1996-02-22,1805,1830.8,1789.5,1821.9,87278816
1996-02-23,1825.4,1845.9,1797.7,1821.3,78172536
1996-02-26,1805,1825.3,1787.9,1800.7,70445784
1996-02-27,1793.2,1810.2,1775.2,1793.1,76092664
1996-02-28,1800.8,1814.5,1771.2,1778,78994608
1996-02-29,1783.5,1797.6,1757.7,1774.2,79943696
1996-03-01,1770.7,1802,1758.1,1790.2,83173760
1996-03-04,1804.1,1829.4,1785.8,1815.4,73610576
1996-03-05,1806.6,1826.3,1795.6,1819.9,78625912
1996-03-06,1820.7,1835.4,1801.8,1814.1,75542264
1996-03-07,1808.6,1823.6,1793.5,1813.9,75113592
1996-03-08,1795.8,1807.8,1742.9,1764.7,96416848
1996-03-11,1770.6,1807.8,1750.2,1800.2,79296272
1996-03-12,1784,1809.1,1762.7,1797.6,80263000
1996-03-13,1794.6,1815.9,1781.2,1800.7,72862600
1996-03-14,1800.7,1836,1792.3,1814.7,86904824
1996-03-15,1808,1826.6,1789.3,1808.4,93491984
1996-03-18,1825.9,1852.9,1807.5,1843.5,77108784
1996-03-19,1851,1871.2,1829.7,1847.6,77320480
1996-03-20,1840.7,1862.2,1819.3,1839.5,72289264
1996-03-21,1837.1,1852.6,1818.8,1832.7,64774204
1996-03-22,1835.6,1853.2,1821,1837.3,58107672
1996-03-25,1831.5,1857.3,1817.4,1832.2,59397228
1996-03-26,1831.4,1847.4,1815.3,1834.9,70579856
1996-03-27,1831.5,1844.9,1810.6,1821.2,71671832
1996-03-28,1820.5,1839.7,1804.2,1828.4,65403988
1996-03-29,1824.4,1845.5,1803.3,1814.1,72947280
1996-04-01,1814.3,1837.4,1804.1,1826.6,69173864
1996-04-02,1823.6,1846.3,1814,1835.9,71735336
1996-04-03,1836.3,1853.5,1818.4,1842.9,68203616
1996-04-04,1849.5,1864.8,1830.1,1847.1,67635576
1996-04-08,1810.4,1828.4,1791.5,1815.3,72647376
1996-04-09,1818.3,1835.5,1799.6,1811.7,75290000
1996-04-10,1810.4,1825.8,1779,1788.3,83821184
1996-04-11,1788.3,1800.5,1751.9,1779.1,91682008
1996-04-12,1784.6,1803.7,1767.1,1788.1,72904936
1996-04-15,1798.3,1817.9,1785.2,1810.4,61103112
1996-04-16,1815,1837,1799.8,1824.7,79968384
1996-04-17,1825.5,1840.2,1798.3,1816.4,82065904
1996-04-18,1816.7,1837.5,1802.1,1821.8,73236592
1996-04-19,1824.8,1834.6,1803.5,1815.1,76860048
1996-04-22,1826.4,1839.9,1808.1,1822.2,70115896
1996-04-23,1820,1836.5,1803.5,1822.2,79859024
1996-04-24,1817.7,1834.7,1801.2,1816.5,87185320
1996-04-25,1811.8,1829.5,1793.3,1815.7,81346152
1996-04-26,1815.1,1836,1804.9,1819.9,71010296
1996-04-29,1821.4,1832.5,1805.3,1820.6,60690312
1996-04-30,1815,1833.4,1805.1,1823,69397912
1996-05-01,1822.8,1837.4,1807.9,1824.9,71378992
1996-05-02,1815.9,1829.3,1791.2,1804.1,78142552
1996-05-03,1807.4,1821.1,1783.2,1794.8,76563680
1996-05-06,1791.4,1811.2,1770.7,1790.3,66298384
1996-05-07,1786.1,1798.2,1768.7,1778.1,72463912
1996-05-08,1762.6,1798.3,1747.1,1792.4,87404072
1996-05-09,1793.3,1811.6,1775.9,1796.3,71324304
1996-05-10,1804.9,1823,1794.9,1810.3,75568728
1996-05-13,1820.1,1841.2,1803.8,1833.9,69537272
1996-05-14,1838.9,1856.2,1825,1842.9,81226192
1996-05-15,1852.9,1867.8,1834.4,1850.8,78994608
1996-05-16,1847.1,1863.3,1831.9,1849.2,69165048
1996-05-17,1861.4,1875.5,1846.7,1863.1,75704560
1996-05-20,1868.1,1888.9,1851.6,1874.7,67917832
1996-05-21,1876,1892.3,1860.8,1875.5,72259280
1996-05-22,1872.7,1898.6,1861.7,1890.5,74739600
1996-05-23,1891.3,1907.4,1866.4,1881.9,76182632
1996-05-24,1883.8,1897.4,1869.3,1882.1,58065332
1996-05-28,1875.8,1892.3,1856.5,1866,60240468
1996-05-29,1863.4,1879.3,1843.8,1856.7,61166620
1996-05-30,1849.3,1870.5,1835.9,1856.1,67381544
1996-05-31,1840.8,1861.6,1829.6,1842.3,62052200
1996-06-03,1839.6,1851.3,1824.6,1839.8,56181276
1996-06-04,1847.5,1861.9,1833.2,1849.3,68101296
1996-06-05,1848.1,1865.9,1837.4,1859.7,67099288
1996-06-06,1856.2,1879.3,1842.6,1853.6,81995344
1996-06-07,1835.1,1860.4,1816.9,1854.5,78627680
1996-06-10,1852.7,1864.8,1837.1,1850.3,59534828
1996-06-11,1862.4,1871.2,1835.8,1845.7,71514824
1996-06-12,1849.6,1862.6,1832.3,1842.8,70068264
1996-06-13,1838.9,1856.8,1826.3,1838.1,70144120
1996-06-14,1837.3,1847.2,1823.4,1834.9,68911016
1996-06-17,1833.6,1847,1821,1832.4,52642492
1996-06-18,1840.5,1852.1,1822.4,1833.2,65852068
1996-06-19,1838.9,1849.4,1819.8,1834.2,67672616
1996-06-20,1835.2,1853.8,1819.6,1836.8,77807368
1996-06-21,1845.3,1857.3,1829.4,1849.4,91793152
1996-06-24,1856.1,1869.8,1841.7,1853.2,58892696
1996-06-25,1853,1866.7,1837.8,1851.8,69135056
1996-06-26,1849.4,1859.6,1828.2,1838.3,68185968
1996-06-27,1831.8,1853.4,1819.5,1843.1,71548344
1996-06-28,1849.3,1864.2,1829.1,1843.6,82993824
1996-07-01,1852.4,1873.3,1836,1866.7,60993740
1996-07-02,1857.4,1878.2,1844.8,1861.6,68447056
1996-07-03,1858.5,1873.8,1841.7,1856.1,59319608
1996-07-05,1831.2,1841.2,1809,1814.8,32013112
1996-07-08,1814.6,1825.6,1789.8,1801.2,64841240
1996-07-09,1807.6,1826.3,1796.5,1811.9,66894652
1996-07-10,1808.5,1826,1787.3,1811.4,74330328
1996-07-11,1792.5,1812.2,1763.9,1786.4,91816080
1996-07-12,1786.6,1803.7,1767.6,1788.4,70174112
1996-07-15,1774.6,1794.1,1730.8,1739,73919296
1996-07-16,1724.7,1758.8,1676.2,1730.3,12047035
1996-07-17,1739.5,1767.4,1723.5,1742.8,90644720
1996-07-18,1739.4,1776.3,1728.8,1763,83699464
1996-07-19,1759.2,1774,1735.6,1750.7,71987608
1996-07-22,1727.4,1753.7,1714.1,1733.2,57738976
1996-07-23,1747.2,1756.6,1713.4,1724.9,74427352
1996-07-24,1715.1,1735.6,1688.9,1720.7,81683088
1996-07-25,1741.4,1754.2,1715.6,1732.9,71514824
1996-07-26,1737.1,1756.1,1724.8,1746.3,61725840
1996-07-29,1745.6,1754.5,1726.3,1733.4,49669984
1996-07-30,1729.6,1753.5,1722,1746.5,60171668
1996-07-31,1757.3,1772.1,1736.1,1761.2,71192000
1996-08-01,1773.7,1792.2,1752.1,1779.4,77463368
1996-08-02,1794.1,1818.3,1783.7,1807.6,77987312
1996-08-05,1811.3,1824.5,1796.9,1811.5,54200192
1996-08-06,1803.7,1820.8,1792.9,1810.8,61265408
1996-08-07,1809.9,1828.6,1798.8,1817.3,69565496
1996-08-08,1813.9,1830.9,1802.4,1821,59021476
1996-08-09,1822.9,1831.6,1803.5,1812.4,57735448
1996-08-12,1805.1,1827.8,1794.9,1819.3,55069892
1996-08-13,1814.5,1824.8,1795.3,1804.8,63943312
1996-08-14,1808.1,1819.9,1792.8,1808.6,60591524
1996-08-15,1806,1819.8,1795.9,1806.6,57148000
1996-08-16,1812.7,1825.3,1800.4,1814,59564816
1996-08-19,1813.6,1829.8,1804.9,1819.2,51878636
1996-08-20,1819.3,1832.3,1809,1824.4,59090276
1996-08-21,1817.8,1832.4,1806,1820.8,61535316
1996-08-22,1822.9,1839.4,1810.5,1828.7,62616708
1996-08-23,1828.2,1838.3,1810.5,1823.7,54336028
1996-08-26,1819.9,1832.2,1807,1818,49647052
1996-08-27,1821.7,1834.7,1812.8,1825.5,54778816
1996-08-28,1827.7,1837.2,1814.5,1825.8,52294964
1996-08-29,1815.9,1828.1,1798.1,1807.4,56648760
1996-08-30,1794.2,1811.8,1783.6,1796.3,45580800
1996-09-03,1783.5,1807.4,1769.6,1798.6,60991976
1996-09-04,1795.1,1808.6,1783.1,1798.3,61971048
1996-09-05,1794.4,1802.1,1775,1780.7,63759848
1996-09-06,1789,1810.1,1774.4,1797.8,61515912
1996-09-09,1804.6,1823.5,1795.9,1816.3,54956992
1996-09-10,1814.5,1828.3,1801.2,1815.4,65793852
1996-09-11,1814.2,1829.7,1801.7,1821.8,66485380
1996-09-12,1829.2,1841.4,1816.1,1827.5,70355816
1996-09-13,1841.4,1857.6,1829.8,1846.2,86151560
1996-09-16,1855.3,1870.8,1842.3,1860.5,75870392
1996-09-17,1853.5,1871.6,1839.4,1856.7,79358016
1996-09-18,1850,1864.7,1837.9,1849.9,69964184
1996-09-19,1844.1,1864.1,1834,1852.9,70313472
1996-09-20,1861.8,1877.8,1848.1,1867.3,91630856
1996-09-23,1852.7,1872.6,1843.9,1864.6,52527824
1996-09-24,1857.5,1879.6,1844.3,1857.4,81175032
1996-09-25,1858.2,1873.1,1843.8,1857.5,79686128
1996-09-26,1854.2,1869.9,1838.8,1849.9,88358448
1996-09-27,1850.4,1864.6,1835.2,1854.7,73167792
1996-09-30,1859.1,1873.9,1844.3,1858.1,69551384
1996-10-01,1859.1,1876.4,1844.1,1865.2,74365616
1996-10-02,1870.7,1884.8,1858.3,1873.5,77643312
1996-10-03,1870.1,1884.1,1857.8,1870,68182440
1996-10-04,1877.3,1899.8,1865.9,1890.1,81843632
1996-10-07,1886.3,1900.2,1873.8,1883.7,67168088
1996-10-08,1885.3,1897.7,1867.6,1879.4,76750672
1996-10-09,1865.5,1884.9,1852.2,1864.7,72054640
1996-10-10,1865,1876.2,1847,1863.9,69673104
1996-10-11,1877.7,1889,1860.7,1878.6,69867160
1996-10-14,1885.5,1895.9,1868.1,1882,56804004
1996-10-15,1891.9,1915.1,1875.2,1892.9,80968640
1996-10-16,1884.7,1907.4,1872.7,1893.6,77869112
1996-10-17,1901.1,1917.7,1886,1903.6,84420976
1996-10-18,1903.4,1925.5,1890.7,1915.7,83445432
1996-10-21,1924.1,1936.5,1896.4,1913.7,73144856
1996-10-22,1912.1,1926,1895.5,1910.3,72467440
1996-10-23,1910.8,1920.6,1890.3,1912.2,78003184
1996-10-24,1906.8,1926.2,1888,1899.7,73910472
1996-10-25,1895.2,1913,1883,1900.2,64855352
1996-10-28,1905.9,1916.3,1881.1,1887.9,67676144
1996-10-29,1886.1,1910.3,1876.4,1894.4,78306608
1996-10-30,1893.4,1910,1879.7,1892.2,77226984
1996-10-31,1897.6,1921,1883,1909.7,86176256
1996-11-01,1910.3,1925.6,1894.1,1908.9,82120592
1996-11-04,1908.4,1930.5,1896.7,1918.9,70350520
1996-11-05,1928.9,1944.7,1912.7,1928.1,86945408
1996-11-06,1937.7,1961.4,1918.7,1952.9,89898504
1996-11-07,1951.3,1974.7,1937,1964.2,88651296
1996-11-08,1958.1,1978.3,1946.5,1967,70973248
1996-11-11,1970.9,1989.1,1958,1977.5,62442064
1996-11-12,1975.9,1999.6,1961.4,1984.3,83431320
1996-11-13,1979.5,1999.8,1964.5,1983.4,75828048
1996-11-14,1986.4,2006.1,1970.3,1994,84738512
1996-11-15,2003.4,2022.2,1980.6,2000.9,93338504
1996-11-18,2003,2021.7,1986.2,2004.1,68538792
1996-11-19,2014.8,2028.2,1995.3,2018.5,81497864
1996-11-20,2024,2044.7,2007.2,2028.9,87834512
1996-11-21,2019,2040.1,2008.3,2023,81930064
1996-11-22,2030,2046.8,2015.8,2035.8,92652272
1996-11-25,2042,2065.8,2028,2059.2,83840592
1996-11-26,2058.7,2078.6,2035.8,2051.9,93035080
1996-11-27,2044,2063.2,2031.4,2043.1,66644148
1996-11-29,2051.3,2061.2,2040.5,2051.8,26734928
1996-12-02,2044.7,2062.5,2028.8,2051.6,72772632
1996-12-03,2061,2073.2,2027.7,2036.1,91055760
1996-12-04,2030.7,2051.2,2005.7,2034.5,87894488
1996-12-05,2036,2054.9,2018.3,2039.3,85331248
1996-12-06,2012.5,2034.9,1986.4,2016.4,88356688
1996-12-09,2026.7,2048.7,2013,2039.9,67312744
1996-12-10,2048.6,2065.5,2027.5,2043.4,78700008
1996-12-11,2019.7,2040.2,1997.8,2024.9,87183560
1996-12-12,2019.4,2040.4,1984.8,1991.4,86955992
1996-12-13,1990.7,2013.4,1967.3,1992.4,80891016
1996-12-16,2001.4,2016.3,1967.5,1977.3,78954032
1996-12-17,1974.7,2004.3,1958.1,1988.8,91704944
1996-12-18,1996.1,2015.4,1975.2,1997.5,88291416
1996-12-19,2004.2,2040.2,1994.4,2030.7,92863960
1996-12-20,2040.6,2069.6,2023.5,2038.9,115432080
1996-12-23,2041.3,2052.4,2017,2034.2,60558004
1996-12-24,2039.9,2049.8,2027.2,2042.3,29132338
1996-12-26,2052.5,2066.6,2034.7,2053.4,44919264
1996-12-27,2055.2,2072.5,2042.8,2058.8,44774608
1996-12-30,2063.5,2076.1,2044,2054,59813556
1996-12-31,2049.1,2062.9,2018.2,2025.8,70521640
1997-01-02,2003.4,2039,1984.7,2015,81718376
1997-01-03,2029.7,2053.8,2013.3,2041.5,79908416
1997-01-06,2051.8,2066.4,2027.5,2042.7,93735416
1997-01-07,2033.1,2065.4,2021.3,2058.1,94947360
1997-01-08,2055.2,2073.8,2032.2,2046.8,98350304
1997-01-09,2059.3,2083,2037.7,2066.9,97972792
1997-01-10,2050.4,2087.9,2033.9,2080.8,96295136
1997-01-13,2086.3,2100.2,2063,2080.7,78572992
1997-01-14,2088.2,2112,2075.1,2095,93779528
1997-01-15,2082.1,2115.7,2072,2095.6,92613456
1997-01-16,2105.6,2121.6,2082.7,2104.8,94783304
1997-01-17,2113.2,2131.3,2093.8,2120.4,94315816
1997-01-20,2114.6,2138.9,2103.5,2122.8,77703288
1997-01-21,2124.7,2150.6,2102.9,2136.5,100779472
1997-01-22,2136.5,2154.3,2107.9,2135.7,103605560
1997-01-23,2149.3,2168.3,2104.6,2115.6,120853160
1997-01-24,2100.5,2126.9,2079.6,2097.4,95776488
1997-01-27,2092.1,2110.5,2067.9,2084,78636496
1997-01-28,2101.2,2125.4,2067.5,2079.1,95540096
1997-01-29,2086.9,2110.7,2067.9,2097.3,87920944
1997-01-30,2106.9,2126.5,2087.7,2117.3,92467040
1997-01-31,2128.4,2142.6,2098.4,2112.3,102061968
1997-02-03,2107.2,2130.1,2091.6,2115.8,81783648
1997-02-04,2111.8,2131.9,2095.2,2119.7,89356936
1997-02-05,2124.7,2139.1,2082.1,2094.3,102409504
1997-02-06,2095.7,2116.2,2074.9,2101.3,91673192
1997-02-07,2116,2136,2090.1,2120.2,95421896
1997-02-10,2118.8,2134.5,2096.1,2107.2,83193160
1997-02-11,2112.6,2129.1,2092,2119.4,85221888
1997-02-12,2127.9,2154.3,2112.4,2146.9,99475808
1997-02-13,2155.4,2176.9,2134.9,2162.6,104736344
1997-02-14,2159.8,2177.7,2138.1,2154.1,86712544
1997-02-18,2151.2,2178.7,2136.6,2167.9,83637712
1997-02-19,2162.5,2181.1,2142.9,2156.2,91618504
1997-02-20,2154,2162.5,2122.8,2135.4,86832504
1997-02-21,2139.9,2153.1,2119.5,2139.2,84403344
1997-02-24,2146.3,2172.1,2122.7,2160.8,81580784
1997-02-25,2160.8,2182.7,2139.4,2163.6,93047432
1997-02-26,2149.7,2174,2119.5,2144.9,101245192
1997-02-27,2141.6,2157.1,2117.5,2126.8,82416960
1997-02-28,2117.4,2145,2099.5,2117.5,89665648
1997-03-03,2127.4,2148,2104.9,2138.7,77129952
1997-03-04,2144.9,2166.6,2118.1,2134,94889152
1997-03-05,2140.7,2166.8,2126.8,2158.9,93938296
1997-03-06,2161.4,2177.9,2140.4,2156.6,95316056
1997-03-07,2168.7,2186.3,2149.7,2171.9,89663880
1997-03-10,2175.1,2199.4,2157.6,2190.2,82697456
1997-03-11,2189.2,2211.8,2172.8,2189.4,87014208
1997-03-12,2185.3,2201.1,2162.8,2179.8,86476152
1997-03-13,2167.6,2179.7,2130,2137.7,89538632
1997-03-14,2153.8,2172.1,2129,2153.7,86712544
1997-03-17,2141.5,2174.3,2123.6,2161.3,87368792
1997-03-18,2161.5,2178.1,2132.3,2151.5,82469888
1997-03-19,2149.6,2162.4,2112.2,2135.6,95120240
1997-03-20,2121.7,2149.2,2104,2122.8,87760416
1997-03-21,2123,2146.6,2105.9,2122.8,96113424
1997-03-24,2118.2,2155.1,2104.9,2145.8,79732008
1997-03-25,2157.7,2172.7,2124.2,2137.4,86003376
1997-03-26,2133.2,2165.1,2118.7,2142.2,89381624
1997-03-27,2134,2153.9,2081.2,2103.4,84110496
1997-03-31,2070.7,2106.5,2046.5,2061.4,98062760
1997-04-01,2061.4,2082.9,2032.4,2067.2,90986960
1997-04-02,2054.8,2079.3,2030.5,2046.5,84361008
1997-04-03,2033.9,2056,2009,2037,87853920
1997-04-04,2038.9,2067.8,2007.9,2056.5,96069328
1997-04-07,2068.2,2090.4,2049.6,2068.4,80053064
1997-04-08,2063,2087.9,2046.8,2077.9,79523832
1997-04-09,2079.6,2097.1,2056.4,2070.5,79649088
1997-04-10,2068.2,2091,2050,2066.9,74407952
1997-04-11,2043.3,2062.9,2014.1,2023.9,78393048
1997-04-14,2021,2051,2002.8,2039,71763568
1997-04-15,2062.2,2086.8,2039,2074.4,89505120
1997-04-16,2075.1,2108.7,2051.5,2099.8,87996808
1997-04-17,2109.7,2126.8,2081.2,2101.2,88868272
1997-04-18,2108.7,2126.6,2088.2,2112.7,82725680
1997-04-21,2109.7,2130.3,2082.6,2099.7,70087672
1997-04-22,2108.1,2153.3,2091.3,2144.8,89528048
1997-04-23,2145.2,2172.8,2122.4,2151.5,86326200
1997-04-24,2158.2,2183.3,2124.3,2138.1,87083008
1997-04-25,2120.3,2148.2,2101.2,2118.1,73095464
1997-04-28,2127.5,2150.5,2106.6,2135.5,71352528
1997-04-29,2156.6,2193,2142,2181.7,96617968
1997-04-30,2183.4,2213.7,2165,2191.4,99288808
1997-05-01,2191.4,2198.4,2153,2178.3,81215608
1997-05-02,2190.2,2224.6,2169.2,2216,88164400
1997-05-05,2218.9,2258.6,2199.3,2253.8,96921392
1997-05-06,2256.4,2278.8,2229.1,2252.5,106495152
1997-05-07,2242.7,2263.2,2211.7,2219.4,88307288
1997-05-08,2235.4,2263.5,2207.5,2234.7,94224080
1997-05-09,2232.7,2261.5,2212.8,2236.6,80388256
1997-05-12,2255.9,2279,2232.3,2268.4,81037440
1997-05-13,2258,2282.8,2240.7,2259.6,86398536
1997-05-14,2266.7,2287.6,2244.9,2260.1,89079968
1997-05-15,2259.2,2280.7,2242.6,2270.8,80827512
1997-05-16,2265.2,2279.2,2234.1,2244.6,85872832
1997-05-19,2238.8,2257.2,2237.9,2253,60886128
1997-05-20,2236.6,2284.9,2223.5,2275.7,79534432
1997-05-21,2279.8,2297.4,2248.4,2268.8,95390152
1997-05-22,2267.3,2286,2247.2,2261.3,75316464
1997-05-23,2273.7,2297.4,2260.5,2286.9,73568240
1997-05-27,2272.8,2302.7,2262.8,2288.6,76941200
1997-05-28,2282.7,2302.8,2261.9,2279.8,85971624
1997-05-29,2278.8,2298.2,2261,2280.8,81607240
1997-05-30,2263.4,2298.4,2246.7,2284.1,94767424
1997-06-02,2274.6,2298.7,2259.2,2272.4,76905912
1997-06-03,2279.1,2299.8,2254.7,2278,92989208
1997-06-04,2270.7,2288,2250.3,2265.7,82328760
1997-06-05,2277.7,2298.8,2258.1,2278.1,79844912
1997-06-06,2286,2323.6,2268.8,2311.8,86253880
1997-06-09,2317.7,2339.2,2294,2313,82173520
1997-06-10,2322.7,2339,2292.2,2315.8,92964512
1997-06-11,2318.9,2343.4,2301,2324.7,90628848
1997-06-12,2339.9,2369.4,2318.8,2356.7,104563472
1997-06-13,2375.1,2402.5,2349.8,2383.4,101578616
1997-06-16,2377.7,2395.8,2359.3,2376.7,73083112
1997-06-17,2368.7,2398.2,2351,2376.9,95792368
1997-06-18,2367.8,2390.4,2348.1,2371.3,86747824
1997-06-19,2372.9,2401.7,2357.9,2383.8,94721552
1997-06-20,2393.4,2412.2,2371.7,2391.7,115215096
1997-06-23,2386.6,2403.4,2341.2,2348.9,86959520
1997-06-24,2356.5,2394,2339.6,2381.7,95728864
1997-06-25,2381.3,2403.5,2345.1,2365.8,106382256
1997-06-26,2371.5,2385.7,2332.2,2352.2,88166160
1997-06-27,2362.1,2390.2,2343.1,2365.7,83360752
1997-06-30,2351.4,2389.8,2330.5,2360.3,99061240
1997-07-01,2383.4,2402,2347.8,2378.8,96000520
1997-07-02,2385.1,2413,2362.9,2406.2,92962752
1997-07-03,2422.9,2447.5,2406,2429.2,66097280
1997-07-07,2446.3,2460.4,2407.7,2423.8,91517952
1997-07-08,2434.3,2459.2,2410.7,2446.2,92793400
1997-07-09,2444.2,2467.9,2401.3,2418.9,103924856
1997-07-10,2421.9,2451.4,2401.1,2430.1,97261856
1997-07-11,2438,2458.2,2416.2,2437.8,88213800
1997-07-14,2443.3,2460.9,2412.3,2434.6,85728176
1997-07-15,2430.1,2468.9,2413.5,2453.3,105558424
1997-07-16,2460.8,2497.7,2440.4,2479.2,114206032
1997-07-17,2466.4,2500.8,2437,2465.9,111005960
1997-07-18,2436.4,2475.1,2412,2434.5,104030704
1997-07-21,2433.9,2457.5,2404.7,2434.2,81060368
1997-07-22,2452.7,2493.1,2428.1,2481.6,102245432
1997-07-23,2484,2518.2,2468.2,2487.6,108832592
1997-07-24,2464.4,2510.9,2453.1,2491.5,100733608
1997-07-25,2492.9,2517,2470.2,2493,91999544
1997-07-28,2494.4,2522.3,2473,2494,82369328
1997-07-29,2492.5,2531.3,2475.2,2514.7,96062272
1997-07-30,2531.3,2554.3,2507.2,2538.2,100283760
1997-07-31,2531,2565.5,2514.3,2538.9,96642656
1997-08-01,2513.7,2553.3,2488.3,2520.7,90630608
1997-08-04,2516.8,2545.7,2497.7,2526.8,80442936
1997-08-05,2525.7,2546.8,2511.3,2528.9,92740464
1997-08-06,2539.7,2561,2512.3,2547.2,99706904
1997-08-07,2550.7,2571.7,2519.7,2529.2,101617416
1997-08-08,2508.4,2523.5,2463.5,2483,99392888
1997-08-11,2484.9,2513,2456.3,2492.3,84736752
1997-08-12,2501.6,2514.1,2458.5,2468.8,88083248
1997-08-13,2453.1,2500,2438.4,2461.1,103589688
1997-08-14,2467,2488.1,2432.3,2459.4,93578416
1997-08-15,2436.1,2456.1,2397.7,2403.9,94876800
1997-08-18,2406.5,2441.6,2374,2428.1,90732928
1997-08-19,2436.3,2464.1,2415.4,2452.9,96254552
1997-08-20,2463.1,2490.6,2440.5,2484.2,91957208
1997-08-21,2468.7,2493.3,2439.5,2457,88028560
1997-08-22,2438.2,2465.4,2407.7,2459.9,81176800
1997-08-25,2473.4,2486.8,2435.5,2456.5,68621704
1997-08-26,2452.7,2468.2,2420.8,2436.8,79227464
1997-08-27,2422.2,2457.9,2404.5,2436.5,86820152
1997-08-28,2414,2447.3,2393.7,2411.9,85788160
1997-08-29,2397.6,2426,2381.4,2397.3,73017840
1997-09-02,2442.8,2470.7,2402.4,2462.7,86770752
1997-09-03,2472.1,2498.7,2449.4,2475,96859648
1997-09-04,2472.5,2488.8,2448.1,2467.4,98667840
1997-09-05,2469.7,2493.8,2441.4,2460.1,94626296
1997-09-08,2480.4,2502.5,2453.2,2479.9,82282888
1997-09-09,2478.5,2502.1,2454.6,2480.9,88593072
1997-09-10,2469.2,2495.9,2439.1,2457.7,91313312
1997-09-11,2452.6,2473.9,2415.7,2448.5,101439248
1997-09-12,2435.2,2485.6,2425,2471.6,95993464
1997-09-15,2487.8,2507.3,2458.7,2477.6,82565144
1997-09-16,2500.1,2541.5,2477.6,2523.8,112263760
1997-09-17,2520.8,2551.1,2502,2521.3,104178888
1997-09-18,2536.6,2568.1,2511.8,2535.7,99994448
1997-09-19,2531.1,2566.4,2511.2,2546.5,111321728
1997-09-22,2546.5,2583.5,2530.2,2556.3,86599640
1997-09-23,2538.7,2566.4,2515.2,2541.8,92250056
1997-09-24,2552.5,2573.6,2517.1,2532.5,112807104
1997-09-25,2527.2,2547.8,2500.5,2513.8,92594048
1997-09-26,2537.2,2552.4,2509.4,2532.9,89147000
1997-09-29,2541.3,2565.6,2514.4,2552.6,84165184
1997-09-30,2541.5,2574.1,2520.9,2539.5,103640840
1997-10-01,2559.7,2581,2529.2,2560.7,105609576
1997-10-02,2557.4,2589.9,2540,2574.1,83752384
1997-10-03,2597.9,2617.2,2543.1,2569.5,109968672
1997-10-06,2585.2,2617.1,2566.3,2593,87432296
1997-10-07,2597.8,2629.3,2577.6,2616.3,97373000
1997-10-08,2588.2,2627.6,2568.7,2591.5,101102296
1997-10-09,2576.9,2604.9,2554.8,2584.4,97350064
1997-10-10,2575,2597.1,2552.7,2581,88324928
1997-10-13,2596,2616.5,2574.8,2593.3,62590248
1997-10-14,2608.3,2630.4,2573.8,2605.9,90027288
1997-10-15,2612.9,2631.7,2581.4,2610.1,89141704
1997-10-16,2614.8,2637.4,2562.6,2578.8,105318504
1997-10-17,2556,2583.2,2507.9,2547.1,110252688
1997-10-20,2548,2588.9,2523.9,2571.8,85361248
1997-10-21,2591.1,2628.9,2567.6,2620.8,102725272
1997-10-22,2611.3,2640.2,2585.4,2616.3,108225744
1997-10-23,2576.3,2595.4,2535.1,2560.9,118771520
1997-10-24,2559.9,2595.5,2506.6,2527,119540664
1997-10-27,2491.8,2526.4,2354.5,2358.5,122380872
1997-10-28,2355.1,2464.5,2287.5,2445.2,212141776
1997-10-29,2486.9,2502.2,2426.3,2458.6,137186960
1997-10-30,2446.4,2478.4,2407.8,2424.4,125644448
1997-10-31,2430,2475.4,2412,2446.7,112561888
1997-11-03,2484.6,2521.1,2461.1,2509,99625752
1997-11-04,2494.5,2530.4,2478.2,2510.8,95541856
1997-11-05,2504.2,2541.4,2489.6,2512.4,99791576
1997-11-06,2501.6,2530.4,2481.8,2508.9,92243000
1997-11-07,2483.4,2501.3,2446,2483,100550144
1997-11-10,2482.7,2511.8,2455.6,2469.7,81878912
1997-11-11,2480.6,2497.8,2452.8,2474.6,76854760
1997-11-12,2460.9,2480.5,2417.7,2430.7,103259800
1997-11-13,2444.5,2466.9,2401,2441.3,115365048
1997-11-14,2439.2,2488,2425.6,2468.3,112154384
1997-11-17,2501.5,2532.7,2476.2,2508.6,101707392
1997-11-18,2510.1,2527.9,2473.5,2487.7,91976616
1997-11-19,2487.8,2520.1,2465.4,2500.6,95741208
1997-11-20,2522.1,2561.8,2501.9,2544.3,106306400
1997-11-21,2552.5,2577.2,2520.6,2559,107786480
1997-11-24,2545.1,2564.4,2510.2,2527.9,90837008
1997-11-25,2531.5,2568.7,2511.9,2542.8,103709648
1997-11-26,2545.9,2573.8,2527.9,2546.5,86043944
1997-11-28,2559.6,2570.5,2542.7,2555.6,33353828
1997-12-01,2592.4,2625.9,2554.7,2612.7,104134792
1997-12-02,2618.7,2640.1,2588.4,2612.5,101633296
1997-12-03,2599.5,2640.5,2576.6,2613.8,110187424
1997-12-04,2623.8,2654.3,2596.3,2620.3,111750400
1997-12-05,2634.6,2660.8,2597.5,2641.1,99422872
1997-12-08,2646.4,2669.3,2618.9,2643.4,86497328
1997-12-09,2631.3,2655.3,2607.7,2631.1,95107896
1997-12-10,2622.7,2642.5,2587,2618.3,106249952
1997-12-11,2583.9,2614.5,2542.2,2571.7,111450512
1997-12-12,2583.4,2612.3,2545,2571.7,102190752
1997-12-15,2588.6,2621.7,2563.5,2598.8,105343192
1997-12-16,2614.7,2638.2,2580.4,2604.4,109959848
1997-12-17,2603.3,2637.1,2576.3,2599.2,109180112
1997-12-18,2581.9,2612.3,2542.4,2563.8,109174816
1997-12-19,2502.3,2572.1,2478.3,2539.9,139928368
1997-12-22,2552.1,2583.9,2521.6,2557.2,93615464
1997-12-23,2545.2,2577.4,2515.4,2529.9,90863464
1997-12-24,2531.9,2549.8,2505.6,2517.8,46921516
1997-12-26,2525,2541.1,2508,2520.9,27325900
1997-12-29,2545.2,2565.2,2522,2548,78177832
1997-12-30,2570.9,2612,2545.6,2597.3,88116768
1997-12-31,2602.5,2632.2,2576.3,2607.4,82432840
1998-01-02,2603.3,2630.6,2579.5,2611.2,64694820
1998-01-05,2623,2646,2581.3,2613.8,110797792
1998-01-06,2607.9,2631.3,2572,2600.8,109084856
1998-01-07,2584.3,2624.3,2556.3,2609,117734232
1998-01-08,2588.9,2626.5,2559.3,2584.8,115043984
1998-01-09,2569.3,2595.1,2499.1,2518.4,131675912
1998-01-12,2515.9,2561.9,2464.4,2544.2,124448400
1998-01-13,2550.2,2583,2529.7,2565.4,114091368
1998-01-14,2559,2587.4,2536.9,2568.5,106424592
1998-01-15,2559.3,2583.5,2532.6,2549.3,100386080
1998-01-16,2575.4,2604.9,2549,2575.1,118208776
1998-01-20,2590.5,2630.3,2565.3,2617.1,113747360
1998-01-21,2605,2632.9,2567.1,2597.6,110460848
1998-01-22,2587.6,2619.4,2551.8,2580.6,114061384
1998-01-23,2564.3,2604.8,2530.3,2556.9,112156152
1998-01-26,2578.1,2594.2,2534.7,2557.8,97921632
1998-01-27,2571.5,2598.1,2533.1,2570.4,119807048
1998-01-28,2588.5,2629.1,2559.7,2608.2,124981152
1998-01-29,2621.2,2654.4,2589,2625,132441528
1998-01-30,2623,2641.1,2587.9,2604.8,108206328
1998-02-02,2648.1,2673.9,2620.5,2654.8,127777248
1998-02-03,2650.7,2682.1,2629.8,2670.1,122096848
1998-02-04,2659,2688.7,2635.8,2664.4,122679000
1998-02-05,2663.8,2695,2636.5,2661.5,124189072
1998-02-06,2677.5,2704.7,2655.2,2684.8,100491928
1998-02-09,2688.8,2715.9,2662.5,2694.8,92581704
1998-02-10,2714.3,2746.2,2681.6,2723.6,113396312
1998-02-11,2723.3,2748.3,2701.2,2727.6,105722480
1998-02-12,2720.8,2776.1,2699.7,2760.2,107871152
1998-02-13,2755.2,2781.7,2723.4,2750.6,93839504
1998-02-17,2773.7,2791,2739,2764.2,106885024
1998-02-18,2764.7,2792.7,2734.8,2765.8,106904424
1998-02-19,2746.2,2775.1,2725.8,2743.1,102638832
1998-02-20,2728.7,2761.6,2701.1,2740.4,104840432
1998-02-23,2738.5,2774.9,2721,2748.3,97154256
1998-02-24,2726.6,2759.7,2701.8,2721.9,104060696
1998-02-25,2745.6,2766.4,2714,2745.1,107848216
1998-02-26,2744.5,2768.2,2708.5,2743.9,114010216
1998-02-27,2745.1,2772.2,2715.8,2746.3,101343984
1998-03-02,2746.7,2777.6,2718,2749.3,104341184
1998-03-03,2753.9,2786.9,2731.5,2773.3,108026392
1998-03-04,2758.1,2786.7,2737.1,2762.3,113657400
1998-03-05,2738.3,2761.9,2711.6,2735.6,114361272
1998-03-06,2759.3,2790.5,2731.2,2776,117400816
1998-03-09,2790.5,2809.5,2753.8,2782.8,110203296
1998-03-10,2803.7,2825.8,2778.9,2809.5,111476976
1998-03-11,2815.7,2837.9,2788.4,2813.3,115594384
1998-03-12,2799.9,2833.5,2784.7,2813.4,104953336
1998-03-13,2817.3,2839.7,2784.8,2804.5,105457864
1998-03-16,2827.9,2861,2802.6,2845.6,96845528
1998-03-17,2847.6,2879.3,2821.9,2857.4,120128112
1998-03-18,2857.9,2882,2823,2858.2,111612816
1998-03-19,2857.1,2883.7,2835.9,2866.3,105535488
1998-03-20,2868.1,2913.2,2843,2884.8,126540616
1998-03-23,2851.4,2886.5,2822.2,2852.3,111376416
1998-03-24,2868.1,2895.5,2845.9,2874,106855032
1998-03-25,2888.9,2908.8,2834.8,2864.2,119350144
1998-03-26,2854.6,2882.9,2829.3,2855.3,107040264
1998-03-27,2854.5,2886.6,2825.5,2842.6,102704104
1998-03-30,2840.3,2864.9,2811.9,2835.9,87746304
1998-03-31,2866.2,2897.7,2829.3,2863.8,119064368
1998-04-01,2866.2,2904,2834.7,2877,119484216
1998-04-02,2891.1,2929.5,2868.4,2915.7,118960280
1998-04-03,2915.7,2947.3,2889.8,2918.2,115350936
1998-04-06,2928.5,2962.7,2896,2915.6,110399112
1998-04-07,2901.7,2924.9,2859,2885.3,118328736
1998-04-08,2884.1,2907.2,2841.7,2862.8,108726744
1998-04-09,2862.8,2912.9,2859.6,2891.3,96838472
1998-04-13,2891.3,2922.1,2853.6,2895.6,99579888
1998-04-14,2895.6,2946.6,2883.9,2925.1,108268080
1998-04-15,2925.2,2975.1,2908.1,2951.7,120844344
1998-04-16,2951.7,2978.4,2903.9,2939.6,123411112
1998-04-17,2939.8,2979,2913.1,2960.8,118598648
1998-04-20,2960.7,2978.8,2916.2,2948.3,104997432
1998-04-21,2948.3,2982.6,2920.8,2960.6,119189616
1998-04-22,2960.6,2988.9,2926.8,2954.8,122911864
1998-04-23,2954.8,2973.7,2907.7,2931.7,115229208
1998-04-24,2931.8,2952.3,2872.8,2897.3,111824504
1998-04-27,2861.6,2883.5,2804.5,2839.9,121010168
1998-04-28,2840.4,2883.3,2814.5,2837.2,119711792
1998-04-29,2836.8,2883.3,2828,2858.9,112688904
1998-04-30,2881.3,2927,2864.3,2892.3,122710760
1998-05-01,2901.4,2929.1,2863.9,2900.1,102665304
1998-05-04,2914.6,2951,2893.3,2912.9,97325368
1998-05-05,2911,2928,2868.8,2893.2,102958128
1998-05-06,2900.9,2916.5,2845.2,2857.2,106999688
1998-05-07,2855.2,2877.6,2820.8,2842.5,102712928
1998-05-08,2845.1,2895.8,2835.5,2867.4,100181448
1998-05-11,2881.7,2915,2853.3,2869.7,98937752
1998-05-12,2870.6,2900.6,2842.6,2879.8,106625696
1998-05-13,2883.6,2918.4,2864.1,2896.6,105847736
1998-05-14,2880.6,2924.1,2862.1,2891.6,102031984
1998-05-15,2894.8,2916.5,2857.8,2870.9,109725216
1998-05-18,2867,2889.3,2825.4,2848.3,91574400
1998-05-19,2861.3,2886.9,2825.7,2845.9,99851560
1998-05-20,2860.9,2896.3,2836.2,2880.2,103594976
1998-05-21,2880.7,2902.3,2844.6,2867.6,97373000
1998-05-22,2874.4,2895.2,2841.4,2866.2,78338368
1998-05-26,2880.2,2898.1,2823.6,2830.9,95510112
1998-05-27,2811.9,2842.6,2764.5,2816.6,120318640
1998-05-28,2819.1,2851.9,2793.3,2828.8,103887816
1998-05-29,2840.5,2865.1,2803.4,2824.6,98221528
1998-06-01,2822.5,2864,2784.1,2821.9,94848568
1998-06-02,2833,2853.2,2791.9,2812.5,104245936
1998-06-03,2822.4,2847.7,2785.6,2802.8,103108088
1998-06-04,2799.8,2832.4,2772.6,2817.1,101871448
1998-06-05,2827.8,2865.5,2808.3,2856.1,98514368
1998-06-08,2860.7,2894.8,2842.3,2868.5,95859392
1998-06-09,2871.3,2911.5,2845.7,2887.6,99426416
1998-06-10,2881.5,2924.8,2842.6,2871.2,107505992
1998-06-11,2871.8,2890,2815,2834.8,110691944
1998-06-12,2833.9,2859.2,2782.5,2833.8,111720416
1998-06-15,2806.7,2843.7,2764.8,2784.3,105108576
1998-06-16,2795.4,2821.9,2753.9,2794.8,117242048
1998-06-17,2810.4,2858.9,2789.7,2827.6,131319560
1998-06-18,2826.8,2851.7,2796.5,2817.7,104159488
1998-06-19,2824.9,2841.7,2791.2,2810.3,126221312
1998-06-22,2813.9,2847.4,2783,2806.6,93770704
1998-06-23,2824,2850.2,2797.1,2826.1,115918976
1998-06-24,2825.9,2864.9,2797.7,2847.2,126115472
1998-06-25,2854.4,2894.9,2823.9,2850.1,118177024
1998-06-26,2854.3,2883.7,2832.8,2855.6,91742000
1998-06-29,2870.5,2908.6,2852.3,2880.6,99556944
1998-06-30,2883.3,2912.2,2846.5,2877.8,133577608
1998-07-01,2893.5,2922.6,2865.7,2904.8,123769216
1998-07-02,2898.9,2919.8,2874.4,2898.2,90006120
1998-07-06,2897.7,2941,2882.6,2923.9,90807016
1998-07-07,2930.3,2965.1,2897.5,2921.2,110236816
1998-07-08,2926.6,2956.3,2901.1,2938.1,107121408
1998-07-09,2932.2,2957,2895.2,2920.8,117065640
1998-07-10,2920.8,2947.6,2885.2,2920.2,101626240
1998-07-13,2920.1,2947.8,2893.5,2917.6,101414552
1998-07-14,2917.8,2981,2916.7,2959.3,123539888
1998-07-15,2959.2,2994.2,2917.4,2941.1,127703160
1998-07-16,2940.9,2974.3,2902.4,2955.2,119570664
1998-07-17,2954.8,2983,2924.2,2947.4,109026632
1998-07-20,2947.6,2974.9,2904.8,2937.6,98891888
1998-07-21,2937.5,2960.8,2885.4,2903.4,116377640
1998-07-22,2902.7,2934.7,2857,2896,130508080
1998-07-23,2896.3,2918.6,2828.6,2843.4,130825616
1998-07-24,2859.6,2881.4,2791.8,2831.5,123239984
1998-07-27,2821.3,2870.7,2792.6,2851.2,109372400
1998-07-28,2838.5,2863.1,2780.2,2822.5,124122040
1998-07-29,2833.9,2853.8,2779,2800.4,113669744
1998-07-30,2812.7,2861.4,2792.8,2835.8,121264192
1998-07-31,2837.1,2858.7,2762.2,2786.1,113944944
1998-08-03,2784,2811.1,2738.6,2763.8,109444728
1998-08-04,2780.4,2795.8,2663.1,2673.8,150407120
1998-08-05,2678.1,2721.9,2622.4,2686.8,150230704
1998-08-06,2678.1,2721.8,2648.5,2692.1,135553408
1998-08-07,2699.1,2746.3,2661.4,2702.3,133912792
1998-08-10,2698.5,2732.6,2665.3,2693.5,102173112
1998-08-11,2654.7,2681.5,2608.1,2659.3,136611856
1998-08-12,2674.7,2721.1,2651.3,2697.2,125550960
1998-08-13,2690.8,2720.2,2640.3,2658.5,116554048
1998-08-14,2679.4,2711.1,2623.6,2649.2,113613288
1998-08-17,2642.7,2707.1,2625.9,2691.6,103090440
1998-08-18,2696.9,2750.5,2679.5,2733.4,121828704
1998-08-19,2740.8,2760.4,2695.3,2716.1,111778632
1998-08-20,2702.6,2736.4,2674.3,2697.4,109661712
1998-08-21,2696.9,2700.2,2606.3,2674.1,128020696
1998-08-24,2686.1,2720.2,2648.1,2686.7,98454392
1998-08-25,2704.8,2740.9,2667.4,2696.2,117294976
1998-08-26,2667.5,2706.5,2630.4,2664.9,118917944
1998-08-27,2626.8,2650.2,2536.4,2569.4,165578368
1998-08-28,2579.4,2620.2,2516.2,2551.6,148237280
1998-08-31,2559.6,2588.8,2413.9,2432.3,161856112
1998-09-01,2435.3,2521.6,2366.9,2485.3,214620336
1998-09-02,2499.2,2538.3,2433.7,2457.5,157816336
1998-09-03,2431.1,2471.6,2368.4,2421.6,155328960
1998-09-04,2435.6,2464.5,2359.2,2411,137652672
1998-09-08,2492.1,2543.4,2444.2,2518.2,143738816
1998-09-09,2514.4,2546.7,2452,2479.2,124245520
1998-09-10,2434.8,2460.9,2378.1,2420.2,155293680
1998-09-11,2410.2,2491.1,2385.5,2469.1,144497392
1998-09-14,2510.1,2567.5,2488.6,2532.2,126027264
1998-09-15,2525.9,2584.8,2499.1,2565.6,127826648
1998-09-16,2576.7,2610.8,2534.6,2586.4,140686928
1998-09-17,2535.9,2567.4,2496.4,2529.5,122516704
1998-09-18,2543.7,2569.7,2496.7,2536.1,140192976
1998-09-21,2497.1,2563.8,2466.2,2540.8,107588896
1998-09-22,2556.3,2588.3,2513.7,2551.9,122587272
1998-09-23,2573.5,2632.5,2543.6,2617.6,158716032
1998-09-24,2609.5,2637.9,2538.8,2567,142168768
1998-09-25,2543.9,2601.6,2519.4,2566.2,129978848
1998-09-28,2586,2622.6,2548.3,2582.8,121811064
1998-09-29,2590.4,2621.4,2532.7,2571.4,134089200
1998-09-30,2557.5,2583.7,2481.9,2510.7,141145600
1998-10-01,2484.6,2516.4,2420.2,2451,158716032
1998-10-02,2455.8,2525,2418.6,2498.1,159280544
1998-10-05,2490.1,2524.9,2421,2484.1,144215136
1998-10-06,2485.5,2544.3,2452.4,2485.9,149189888
1998-10-07,2490,2532.5,2420.6,2471.1,172352512
1998-10-08,2427.6,2481.2,2358.7,2450.7,196626528
1998-10-09,2469.7,2521.9,2406.2,2484.7,154905568
1998-10-12,2520.1,2554.6,2468.9,2494.1,121916912
1998-10-13,2492,2528.3,2438.5,2480.6,129361416
1998-10-14,2481,2552.9,2455.3,2508.6,139575552
1998-10-15,2504.1,2637.7,2482.8,2614,165401968
1998-10-16,2643.6,2695.1,2591.9,2650.1,183854448
1998-10-19,2648.8,2708.1,2614.6,2666.9,130296384
1998-10-20,2684.6,2738.8,2629.3,2661.9,169036016
1998-10-21,2662.6,2700.4,2608.5,2652.5,131443048
1998-10-22,2652.2,2696.9,2604.6,2665.4,133171864
1998-10-23,2665.5,2687.4,2612.6,2642.8,112486040
1998-10-26,2649.3,2674.1,2605.1,2630.5,107594184
1998-10-27,2647.6,2677.4,2597.2,2619.1,134865408
1998-10-28,2620.9,2658.9,2588.4,2620.3,119517736
1998-10-29,2619.9,2668.5,2594,2649.7,123381112
1998-10-30,2673.7,2728.6,2645.9,2692.3,138481808
1998-11-02,2707.8,2760,2683.9,2732,132977816
1998-11-03,2733,2764.6,2695.9,2729.4,124245520
1998-11-04,2756,2796.9,2708.5,2741.7,151906608
1998-11-05,2741.7,2792.1,2711,2776.2,135870944
1998-11-06,2772.5,2815.1,2745.7,2789.1,120505632
1998-11-09,2786.1,2803.5,2736,2763.2,104609328
1998-11-10,2762,2799,2718.6,2752.1,118423992
1998-11-11,2763.4,2782.2,2710.3,2731.8,126256600
1998-11-12,2730.2,2768.8,2702.4,2733.9,116836304
1998-11-13,2741,2780.8,2719,2758.7,106246416
1998-11-16,2758.2,2813.5,2747.8,2790.1,108594432
1998-11-17,2784,2831,2744.8,2786,124404296
1998-11-18,2786.7,2825.4,2758,2808,115109248
1998-11-19,2812.3,2835.2,2772.9,2803.7,118371072
1998-11-20,2829.3,2854.7,2794.3,2830,127226856
1998-11-23,2845.6,2899.5,2818.3,2881.6,136558944
1998-11-24,2874.5,2924.4,2842.5,2878.3,135165296
1998-11-25,2875.3,2903.5,2842,2876.1,102949312
1998-11-27,2880,2904.9,2859.9,2882.4,45328536
1998-11-30,2871.67,2888.88,2805.69,2821.52,121352400
1998-12-01,2803.28,2858.9,2773.94,2830.64,139222736
1998-12-02,2809,2851.55,2776.11,2826.03,128320592
1998-12-03,2817.28,2843.61,2761.46,2776.97,140969184
1998-12-04,2799.92,2841.74,2773.79,2815.21,125198136
1998-12-07,2830.94,2869.15,2799.23,2836.9,118406352
1998-12-08,2830.59,2870.34,2789.76,2825.56,128373520
1998-12-09,2823.84,2854.9,2776.57,2812.47,122463784
1998-12-10,2812.47,2823.69,2750.51,2765.6,132060488
1998-12-11,2808.21,2808.21,2707.02,2747.21,121528808
1998-12-14,2733.11,2764.81,2684.54,2709.24,130860896
1998-12-15,2716.54,2758.85,2680.84,2738.83,137229296
1998-12-16,2747.01,2773.29,2699.48,2733.45,127985416
1998-12-17,2732.87,2800.96,2718.22,2777.26,130437512
1998-12-18,2778.28,2822.11,2748.94,2792.6,148113792
1998-12-21,2792.97,2860.57,2778.87,2813.83,131390128
1998-12-22,2812.79,2852.34,2777.44,2823.94,120046968
1998-12-23,2833.65,2882.81,2809.93,2861.31,123045936
1998-12-24,2861.12,2885.82,2840.9,2861.54,43569728
1998-12-28,2868.96,2895.34,2831.73,2858.85,93772472
1998-12-29,2857.81,2903.08,2836.36,2882.25,103462672
1998-12-30,2880.3,2914.67,2851.6,2882.71,104826320
1998-12-31,2880.15,2914.17,2838.78,2870.83,126874032
1999-01-04,2874.43,2927.64,2833.4,2864.72,154711520
1999-01-05,2868.22,2931.14,2844.5,2899.68,136717712
1999-01-06,2928.18,2992.92,2907.02,2971.57,174098976
1999-01-07,2942.13,2999.04,2913.29,2969.62,152241776
1999-01-08,2992.28,3039.13,2941.49,2995.83,165437248
1999-01-11,2985.13,3020.83,2929.95,2972.8,144303328
1999-01-12,2965.75,2994.5,2906.83,2931.78,141163232
1999-01-13,2858.45,2942.67,2832.52,2899.9,164325856
1999-01-14,2891.98,2911.07,2807.32,2831.53,140634000
1999-01-15,2857.37,2911.56,2830.2,2891.69,140792784
1999-01-19,2907.12,2938.04,2841.89,2897.51,138570016
1999-01-20,2904.85,2948.89,2846.47,2880.4,159774496
1999-01-21,2888.84,2925.61,2832.71,2867.58,153794192
1999-01-22,2841,2882.42,2798.69,2837.08,138640576
1999-01-25,2838.14,2886.86,2801.7,2862.05,127703160
1999-01-26,2865.36,2918.81,2833.95,2889.32,158133872
1999-01-27,2901.75,2929.56,2828.3,2849.04,157675216
1999-01-28,2855.3,2898.69,2821.13,2861.49,149736768
1999-01-29,2871.87,2928.38,2826.3,2899.26,161767920
1999-02-01,2911.51,2947.85,2865.65,2895.44,141022112
1999-02-02,2896.95,2911.91,2830.54,2870.58,149154608
1999-02-03,2867.53,2921.42,2838.14,2892.23,154623312
1999-02-04,2897.06,2935.23,2839.32,2878.42,150724656
1999-02-05,2881.38,2923.79,2835.47,2882.27,153829472
1999-02-08,2882.32,2918.81,2831.09,2876.5,124439576
1999-02-09,2871.67,2898.05,2813.58,2832.1,129837720
1999-02-10,2831.73,2868.76,2792.82,2834.14,127262136
1999-02-11,2832.22,2898.35,2802.29,2873.79,143915232
1999-02-12,2867.03,2891.15,2806.73,2836.21,121987480
1999-02-16,2853.62,2891.69,2815.11,2847.9,115329768
1999-02-17,2835.71,2899.7,2805.83,2840.19,129678952
1999-02-18,2849.56,2889.37,2815.15,2860.65,130966744
1999-02-19,2857.27,2901.81,2831.37,2871.08,123486960
1999-02-22,2876.62,2952.35,2857.58,2935.47,126750544
1999-02-23,2931.69,2964.6,2891.44,2927.81,137793808
1999-02-24,2938.75,2984.1,2888.87,2907.84,137952576
1999-02-25,2907.29,2920.86,2843.16,2890.23,130631568
1999-02-26,2896.04,2921.73,2838.8,2876.11,138411248
1999-03-01,2875.7,2911.99,2832.17,2878.3,123398760
1999-03-02,2895.88,2938.27,2853.63,2883.14,132942536
1999-03-03,2886.91,2914.44,2841.92,2876.92,132607352
1999-03-04,2889.1,2947.47,2864.43,2921.17,135994432
1999-03-05,2964.69,3010.31,2938.95,2990.38,147284656
1999-03-08,2989.07,3017.31,2949.82,2980.03,126062544
1999-03-09,2971.87,3017.98,2935.16,2968.93,141780672
1999-03-10,2978.59,3018.14,2946.62,2987.73,148519536
1999-03-11,2997.33,3045.56,2964.54,3009.54,159615712
1999-03-12,3015.2,3064.53,2969.96,3012.64,145679328
1999-03-15,3018.35,3075.04,2994.02,3050.88,128285312
1999-03-16,3052.99,3082.73,3015.14,3041.68,132642640
1999-03-17,3040.81,3067.66,2994.13,3023.38,132713200
1999-03-18,3021.34,3093.58,3000.89,3070.99,146596672
1999-03-19,3092.75,3106.8,3015.76,3030.84,161362160
1999-03-22,3030.32,3061.77,2985.3,3014.68,116113024
1999-03-23,3004.92,3022.94,2927.26,2952.33,143121392
1999-03-24,2958.76,3001.1,2916.42,2962.48,134406736
1999-03-25,2981.37,3036.26,2956.59,3009.41,138340672
1999-03-26,2998.31,3029.76,2958.76,2992.94,124757112
1999-03-29,3006.11,3065.75,2985.92,3035.02,131937000
1999-03-30,3034.84,3062.25,2982.56,3021.24,128602848
1999-03-31,3033.73,3056.87,2962.63,2981.06,163055696
1999-04-01,2992.27,3029.34,2955.25,2996.4,124016192
1999-04-05,3015.4,3067.55,2990.31,3041.56,122746040
1999-04-06,3035.59,3071.58,2991.24,3021.47,138922832
1999-04-07,3034.56,3077.52,2984.73,3044.81,144021072
1999-04-08,3047.21,3101.32,3010.03,3071.99,150036656
1999-04-09,3065.75,3111.13,3027.95,3074.37,126327160
1999-04-12,3050.46,3124.87,3024.8,3102.51,143033184
1999-04-13,3102.06,3146.56,3061.2,3103.6,143050832
1999-04-14,3111.75,3200.82,3051.65,3124.97,167942272
1999-04-15,3124.97,3209.91,3066.31,3140.59,192251552
1999-04-16,3149.46,3206,3101.97,3165.22,176815680
1999-04-19,3191.65,3287.93,3120.23,3166.91,214232240
1999-04-20,3171.89,3222.95,3096.09,3162.57,173834352
1999-04-21,3171.15,3235.68,3125.35,3197.63,162297152
1999-04-22,3232.95,3285.8,3170.2,3235.42,163690784
1999-04-23,3217.79,3271.85,3176.99,3222.37,131407768
1999-04-26,3228.16,3271.74,3182.36,3234.24,125603880
1999-04-27,3247.58,3301.69,3203.05,3257.85,157304752
1999-04-28,3251.98,3327.12,3213.68,3271.27,167889360
1999-04-29,3277.69,3338.59,3232.9,3285.45,177045024
1999-04-30,3299.11,3347.12,3218.79,3270.37,165207920
1999-05-03,3269.48,3352.49,3242.9,3330.28,143139024
1999-05-04,3330.22,3378.97,3272.9,3308.48,164608112
1999-05-05,3312.48,3357.17,3253.74,3324.64,161150480
1999-05-06,3311.59,3362.54,3260.58,3323.01,154429264
1999-05-07,3328.83,3376.57,3287.29,3342.26,143756464
1999-05-10,3335.19,3383.35,3294.66,3333.58,136417808
1999-05-11,3344.48,3387.08,3298.4,3344.58,147496352
1999-05-12,3339.03,3384.95,3278.38,3344.13,145626416
1999-05-13,3360.6,3410.15,3310.68,3366.13,140581088
1999-05-14,3322.69,3356.22,3272.88,3305.5,128391160
1999-05-17,3294.39,3331.55,3242.44,3297.22,117400816
1999-05-18,3301.41,3337.13,3243.67,3293.23,132907256
1999-05-19,3293.18,3338.38,3247.86,3298.42,141322000
1999-05-20,3299.94,3346.15,3266.72,3301.03,132695560
1999-05-21,3303.8,3334.35,3253.95,3283.85,121123072
1999-05-24,3283.63,3318.59,3210.73,3240.58,133136584
1999-05-25,3240.63,3295.16,3197.47,3215.68,145838096
1999-05-26,3228.02,3287.22,3178.22,3251.23,153617776
1999-05-27,3238.94,3267.4,3156.41,3184.46,143139024
1999-05-28,3189.34,3250.28,3163.53,3215.1,114659408
1999-06-01,3214.05,3261.8,3157.84,3224.93,120629120
1999-06-02,3220.85,3251.25,3157.1,3211.72,128426440
1999-06-03,3219.26,3261.46,3182.74,3229.64,126944600
1999-06-04,3240.31,3294.58,3205.71,3270.65,122516704
1999-06-07,3271.56,3327.08,3237.7,3299.04,117189128
1999-06-08,3288.51,3313.02,3232.71,3259.87,120999584
1999-06-09,3260.1,3286.47,3209.22,3236.34,116783384
1999-06-10,3219.38,3252.95,3168.56,3214.16,126397728
1999-06-11,3215.01,3253.97,3154.86,3187.19,123169424
1999-06-14,3187.44,3250.06,3166.86,3206.05,118088816
1999-06-15,3215.41,3258.11,3179.56,3213.76,122887168
1999-06-16,3243.88,3301.67,3213.42,3262.6,142327536
1999-06-17,3249.1,3298.62,3214.61,3263.93,123539888
1999-06-18,3272.63,3306.21,3234.97,3265.83,161326896
1999-06-21,3269.97,3304,3217.73,3258.98,121123072
1999-06-22,3245.41,3281.62,3209.45,3237.64,126397728
1999-06-23,3230.49,3257.15,3188.52,3221.99,129096800
1999-06-24,3213,3243.88,3153.27,3183.87,121793424
1999-06-25,3193.23,3229.08,3159.88,3179.84,109984544
1999-06-28,3202.3,3255.05,3176.73,3217.22,115179816
1999-06-29,3217.73,3264.24,3189.77,3246.88,144673792
1999-06-30,3241.38,3315.34,3191.19,3262.99,197049904
1999-07-01,3262.48,3324.08,3228.45,3295.72,148784144
1999-07-02,3302.04,3348.24,3276.32,3322.69,108239856
1999-07-06,3316.59,3361.74,3280.57,3316.14,127526752
1999-07-07,3314.09,3350.9,3273.88,3324.42,139575552
1999-07-08,3324.3,3348.86,3264.41,3307.91,146526096
1999-07-09,3308.03,3345.01,3279.95,3316.87,123663368
1999-07-12,3324.08,3349.94,3285.28,3316.45,120893736
1999-07-13,3296.17,3337.58,3266.17,3306.41,129837720
1999-07-14,3306.86,3340.64,3272.35,3304.96,133383560
1999-07-15,3316.99,3348.75,3277.46,3307.2,144444464
1999-07-16,3307.46,3339.67,3272.12,3311.77,125974344
1999-07-19,3313.98,3356.18,3278.42,3322.72,113313408
1999-07-20,3310.29,3349.99,3254.74,3282.27,133154224
1999-07-21,3281.86,3329.37,3247.62,3284.89,138570016
1999-07-22,3284.77,3323.97,3228.57,3271.09,136135552
1999-07-23,3271.92,3299.96,3229.25,3255.5,111240584
1999-07-26,3255.5,3262.64,3237.5,3247.17,108218688
1999-07-27,3247.17,3282.55,3247.11,3272.37,127685520
1999-07-28,3272.37,3279.03,3256.7,3266.74,121881632
1999-07-29,3266.09,3266.09,3198.7,3212.67,135853296
1999-07-30,3212.67,3247,3166.22,3187.75,129978848
1999-08-02,3187.75,3246.49,3160.13,3195.54,114587072
1999-08-03,3195.54,3238.12,3157.57,3194.38,130472792
1999-08-04,3193.9,3246.83,3161.04,3184.25,139240368
1999-08-05,3183.8,3236.19,3142.78,3208.32,151589072
1999-08-06,3207.6,3232.78,3148.58,3182.43,123292912
1999-08-09,3182.43,3222.82,3146.08,3182.46,120717328
1999-08-10,3181.83,3205.93,3110.58,3153.82,147514000
1999-08-11,3152.41,3206.1,3127.37,3175.38,139769600
1999-08-12,3174.76,3222.71,3143.64,3172.31,131531256
1999-08-13,3172.16,3237.33,3170.94,3213.21,122022760
1999-08-16,3212.56,3250.85,3179.6,3230.06,102944016
1999-08-17,3230.34,3266.29,3198.26,3242.34,121987480
1999-08-18,3240.71,3258.34,3189.62,3212.43,120452712
1999-08-19,3212.31,3233.4,3162.2,3209.64,120699688
1999-08-20,3209.6,3260.64,3188.47,3239.91,116642256
1999-08-23,3239.92,3300.73,3230.29,3285.82,120417432
1999-08-24,3285.41,3322.39,3246.19,3293.3,129255568
1999-08-25,3292.31,3351.02,3253.9,3323.43,152524032
1999-08-26,3323.22,3338.06,3257.13,3274.41,126838752
1999-08-27,3274.41,3299.47,3222.28,3244.54,100562496
1999-08-30,3243.91,3267.67,3183,3195.15,105475504
1999-08-31,3194.2,3238.47,3140.95,3168.42,152012448
1999-09-01,3167.74,3220.21,3150.51,3195.96,124933520
1999-09-02,3195.78,3196.85,3118.88,3169.06,121211272
1999-09-03,3186.85,3258.22,3186.85,3237.08,116995072
1999-09-07,3236.7,3259.2,3177.47,3210.3,126186032
1999-09-08,3210.19,3239.73,3161.22,3201.37,139575552
1999-09-09,3201.25,3247.22,3155.23,3218.45,136523664
1999-09-10,3219.03,3260.41,3184.15,3207.85,142627440
1999-09-13,3207.13,3241.52,3165.37,3204.02,116060104
1999-09-14,3203.73,3215.89,3145.73,3177.29,129573104
1999-09-15,3177.88,3220.72,3139.56,3156.96,138887552
1999-09-16,3155.93,3168.42,3083.98,3121.13,130366952
1999-09-17,3120.96,3174.87,3103.45,3138.99,152047728
1999-09-20,3138.9,3170.09,3103.45,3134.67,100200848
1999-09-21,3134.67,3134.67,3047.86,3073.58,144179840
1999-09-22,3073.49,3103.42,3019.29,3054.54,145044256
1999-09-23,3054.77,3091.09,2981.27,3000.86,157145984
1999-09-24,3000.86,3036.22,2950.22,2989.94,153970592
1999-09-27,2989.94,3042.96,2962.44,2989.19,137705600
1999-09-28,2988.24,3016.75,2918.02,2979.49,156193360
1999-09-29,2979.43,3028.74,2946.42,2980.87,151006912
1999-09-30,2980.81,3050.11,2962.09,3013.01,179514752
1999-10-01,3012.76,3041.81,2948.96,2998.87,158098592
1999-10-04,2998.87,3084.09,2989.16,3048.61,141710112
1999-10-05,3048.61,3099.93,3002.53,3048.29,170359088
1999-10-06,3048.14,3111.91,3027.01,3088.73,157922176
1999-10-07,3088.73,3125.74,3046.13,3077.87,146032160
1999-10-08,3077.81,3143.54,3051.32,3107.88,158292656
1999-10-11,3107.71,3138.24,3060.59,3089.07,115707280
1999-10-12,3089.19,3097.74,3012.55,3033.55,137299856
1999-10-13,3032.9,3060.13,2970.73,2993.31,144920768
1999-10-14,2993.19,3043.6,2948.99,3006.96,157410592
1999-10-15,3007.08,3007.08,2904.83,2937.95,160991712
1999-10-18,2937.84,2990.66,2901.78,2959.96,144426816
1999-10-19,2960.19,3037.38,2944.81,2973.24,159774496
1999-10-20,2972.77,3034.55,2934.56,2995.96,163849552
1999-10-21,2995.66,3009.61,2913.53,2977.53,178615072
1999-10-22,2977.18,3053.22,2969.69,3021.48,169212416
1999-10-25,3021.07,3044.75,2959.84,3000.65,137070528
1999-10-26,3000.77,3037.78,2956.39,2984.84,154940848
1999-10-27,2984.5,3063.93,2961.11,3032.88,167607104
1999-10-28,3033.08,3127.81,3033.08,3100.65,200242912
1999-10-29,3100.78,3177.41,3087.09,3130.23,197667360
1999-11-01,3130.4,3131.02,2918.7,3096.19,151888960
1999-11-02,3097.15,3097.15,2908.97,3084.8,159562800
1999-11-03,3084.75,3091.45,2902.41,3091.45,161309248
1999-11-04,3092.07,3143.11,3058.42,3091,173181648
1999-11-05,3091.06,3158.08,3084.24,3108.64,177697744
1999-11-08,3101.23,3150.3,3066.26,3114.84,142327536
1999-11-09,3113.55,3143.48,3050.53,3083,150707008
1999-11-10,3081.69,3115.24,3034.47,3079,173710864
1999-11-11,3080.01,3115.41,3046.87,3083.25,157234176
1999-11-12,3082.58,3155.03,3065.36,3132.6,158804240
1999-11-15,3131.27,3164.09,3088.01,3122.17,140369392
1999-11-16,3122.43,3182.26,3100.02,3160.55,166213456
1999-11-17,3159.94,3180.73,3102.22,3129.24,169353552
1999-11-18,3130.09,3159.96,3128.88,3156.36,180432096
1999-11-19,3155.87,3178.93,3106.5,3138.01,157675216
1999-11-22,3138.64,3176.45,3090.1,3139.59,154094080
1999-11-23,3139.73,3142.55,3115.69,3119.44,163373264
1999-11-24,3120.08,3120.82,3101.2,3113.18,129626024
1999-11-26,3113.01,3119.24,3102.11,3103.57,55061072
1999-11-29,3102.87,3103.16,3074.21,3086.44,152788656
1999-11-30,3085.99,3118.73,3081.36,3083.49,167854048
1999-12-01,3083.24,3104.02,3079.19,3097.77,155946384
1999-12-02,3097.15,3117.04,3095.68,3109.94,158892432
1999-12-03,3111.24,3180.14,3110.84,3165.46,177538976
1999-12-06,3165.39,3165.44,3137.84,3146.24,161732640
1999-12-07,3145.08,3153,3111.01,3111.07,191545920
1999-12-08,3110.56,3130.51,3099.12,3099.17,168824320
1999-12-09,3100.08,3128.26,3084.52,3101.33,197949616
1999-12-10,3101.89,3137.78,3099.51,3125.78,174151904
1999-12-13,3123.93,3130.63,3113.35,3117.77,172458368
1999-12-14,3118.28,3130.01,3108.59,3113.72,181314144
1999-12-15,3113.46,3142.04,3105.54,3133.11,182390240
1999-12-16,3132.94,3135.75,3110.62,3134.18,188811552
1999-12-17,3136.83,3171.43,3136.83,3142.46,238118144
1999-12-20,3141.92,3154.69,3106.67,3114,159580432
1999-12-21,3113.91,3132.26,3098.95,3120.48,169970976
1999-12-22,3120.28,3133.75,3114.76,3122.06,149948448
1999-12-23,3121.78,3183.27,3121.78,3175.8,128532288
1999-12-27,3176.7,3205.76,3176.65,3183.5,127473824
1999-12-28,3183.16,3211.73,3180.09,3203.45,115619080
1999-12-29,3202.86,3215.17,3190.74,3201.93,100176152
1999-12-30,3201.87,3222.41,3201.76,3203.93,97851072
1999-12-31,3204.04,3240.92,3171.39,3214.38,65986140
2000-01-03,3215,3249.48,3123.71,3170.2,164378784
2000-01-04,3168.77,3168.83,3088.83,3090.91,177997632
2000-01-05,3089.34,3152.76,3081.1,3133.61,191492992
2000-01-06,3131.91,3227.78,3090.67,3177.96,192692576
2000-01-07,3176.83,3277.45,3147.64,3242.06,216137472
2000-01-10,3243.88,3304.7,3209.51,3251.86,187841312
2000-01-11,3251.18,3299.41,3204.93,3230.85,178879680
2000-01-12,3230.52,3295.6,3196.03,3242.31,171929136
2000-01-13,3243.62,3295.09,3192.1,3242.06,181772800
2000-01-14,3248.83,3320.75,3216.4,3271.9,191563552
2000-01-18,3271.21,3271.38,3226.07,3229.2,186412384
2000-01-19,3224.53,3274.43,3167.98,3216.94,191898736
2000-01-20,3217.48,3270.51,3139.19,3193.64,194174416
2000-01-21,3194.55,3202.09,3174.71,3179.81,213420752
2000-01-24,3179.85,3241.94,3079.96,3120.3,196838224
2000-01-25,3120.3,3137.03,3079.05,3103.17,189411360
2000-01-26,3102.43,3175.72,3061.01,3113.7,197102848
2000-01-27,3114.17,3175.37,3051.28,3103.6,199255024
2000-01-28,3103.31,3130.03,3008.44,3036.26,193310016
2000-01-31,3035.69,3121.13,2995.78,3086.09,175316208
2000-02-01,3085.53,3108.58,3072.24,3101.96,173058160
2000-02-02,3101.15,3156.84,3056.04,3099.08,183219376
2000-02-03,3100.12,3160.58,3049.98,3110.58,202254016
2000-02-04,3110.58,3158.75,3056.17,3088.04,184366016
2000-02-07,3087.98,3124.97,3024.16,3065.74,161961984
2000-02-08,3064.9,3132.31,3044.52,3084.99,184824704
2000-02-09,3082.86,3109.77,3012.06,3027.37,185318656
2000-02-10,3026.94,3066.31,2960.74,2999.48,186782848
2000-02-11,2998.38,3032.93,2912.97,2947.49,180943696
2000-02-14,2946.94,3015.76,2919.01,2973.18,163584944
2000-02-15,2973.24,3040.73,2929.09,3006.7,192657312
2000-02-16,3005.54,3010.46,2976.71,2976.71,179726448
2000-02-17,2977.51,3033.68,2923.42,2967.62,182549008
2000-02-18,2967.62,2985.17,2866.93,2896.23,183872080
2000-02-22,2896.29,2956.38,2842.61,2912.74,172881744
2000-02-23,2910.39,2948.64,2847.04,2886.11,175298576
2000-02-24,2889.2,2911.02,2781.92,2839.69,214338080
2000-02-25,2839.34,2872.03,2754.53,2781.69,187911872
2000-02-28,2780.19,2857.69,2776.65,2830.4,181084816
2000-02-29,2830.57,2903.97,2794.16,2853.08,212450480
2000-03-01,2852.69,2910.39,2798.69,2854.78,224763920
2000-03-02,2854.33,2906.38,2804.48,2851.85,211444960
2000-03-03,2852.99,2960.11,2842.67,2909.48,202924352
2000-03-06,2907.95,2911.15,2831.95,2845.14,181525840
2000-03-07,2850.15,2856.72,2743.01,2751.55,231820320
2000-03-08,2750.95,2827.65,2704.99,2774.89,212221168
2000-03-09,2774.55,2799.81,2748.51,2799.81,198108368
2000-03-10,2799.4,2859.99,2749.92,2793.04,200895648
2000-03-13,2789.33,2843.3,2722.59,2799.86,179250160
2000-03-14,2801.81,2849.55,2746.79,2768.48,192992480
2000-03-15,2767.91,2916.41,2741.12,2873.18,229826880
2000-03-16,2874.7,3044.33,2874.7,3017.24,261492448
2000-03-17,3017.13,3065.84,2939.07,2989.87,228468512
2000-03-20,2989.78,3058.19,2946.44,2997.82,162438272
2000-03-21,2997.82,3088.17,2953.54,3056.27,188035344
2000-03-22,3057.98,3099.3,2986.74,3040.96,189640688
2000-03-23,3044.27,3135.6,3004.72,3105.04,190222832
2000-03-24,3102.72,3156.6,3038.64,3094.49,185618544
2000-03-27,3090.85,3147.4,3039.98,3080.22,158945360
2000-03-28,3079.82,3132.36,3018.84,3055.04,169194768
2000-03-29,3055.22,3137.69,3020.2,3083.35,187329712
2000-03-30,3081.38,3144.77,3024.03,3072.34,210527632
2000-03-31,3074.77,3157.06,3026.58,3081.15,216525568
2000-04-03,3069.93,3177.12,3039.98,3128.59,180238048
2000-04-04,3129.22,3219.23,2992.89,3122.44,267342224
2000-04-05,3122.15,3195.16,3063.46,3119.25,195867952
2000-04-06,3118.43,3192.09,3083.31,3134.91,177821232
2000-04-07,3136.36,3191.1,3082.19,3131.34,157287104
2000-04-10,3131.98,3217.75,3092.28,3159.03,150601168
2000-04-11,3157.99,3240.86,3120.4,3194.46,171364624
2000-04-12,3194.75,3295.08,3136.59,3180.08,207440448
2000-04-13,3180.02,3239.81,3099.82,3147.8,182055056
2000-04-14,3147.66,3147.66,2940.35,2979.84,225751808
2000-04-17,2979.38,3077.44,2912.17,3026,212521056
2000-04-18,3026.28,3127.08,2987.09,3075.52,195709200
2000-04-19,3072.08,3131.83,3009.07,3068.86,176656912
2000-04-20,3067.59,3143.32,3038.76,3113.04,158098592
2000-04-24,3108.99,3174.34,3043.28,3128.53,153247312
2000-04-25,3130.5,3239.17,3097.16,3205.19,188952688
2000-04-26,3205.77,3247.93,3130.21,3174.75,176339376
2000-04-27,3173.77,3191.74,3084.11,3146.51,195991456
2000-04-28,3147.38,3181.36,3071.06,3107.71,173693232
2000-05-01,3110.61,3179.1,3073.26,3127.54,170464928
2000-05-02,3126.38,3165.58,3065.14,3105.74,178438656
2000-05-03,3105.76,3118.5,3006.86,3047.69,174928096
2000-05-04,3047.25,3101.21,2995.41,3042.18,163320320
2000-05-05,3041.62,3119.02,3010,3084.47,142098208
2000-05-08,3082.67,3155.28,3045.06,3108.64,138940480
2000-05-09,3109.36,3152.94,3054.28,3086.49,158169152
2000-05-10,3085.24,3127.68,2998.9,3055.9,177538976
2000-05-11,3055.02,3147.58,3044.3,3110.56,168224528
2000-05-12,3110.44,3163.59,3064.04,3108.25,151395008
2000-05-15,3107.28,3180.19,3075.4,3142.79,150759936
2000-05-16,3144.27,3211.17,3109.4,3166.43,168559696
2000-05-17,3165.72,3176.8,3084.22,3120.58,144744352
2000-05-18,3120.95,3173.99,3086.32,3119.46,142521600
2000-05-19,3118.84,3135,3037.01,3083.05,150601168
2000-05-22,3082.68,3123.85,3008.38,3069.04,153300240
2000-05-23,3068.13,3113.35,3012.76,3044.91,153459008
2000-05-24,3048.02,3132.72,3000.05,3080.03,203277168
2000-05-25,3078.26,3104.71,2981.78,3017.7,173675600
2000-05-26,3017.51,3064.23,2973.08,3011.28,127473824
2000-05-30,3011.71,3087.37,2997.08,3058.49,148925280
2000-05-31,3058.69,3108.48,3020.91,3058.06,169441760
2000-06-01,3059.85,3127.55,3029.92,3093.85,169371200
2000-06-02,3095.27,3185.24,3071.08,3121.75,205058912
2000-06-05,3121.45,3154.78,3055.49,3104.05,147937376
2000-06-06,3105.36,3146.24,3049.07,3095.76,167607104
2000-06-07,3094.1,3156.03,3057.11,3112.84,150759936
2000-06-08,3111.78,3138.33,3040.16,3081.61,150707008
2000-06-09,3083.35,3141.13,3047.83,3086.41,138658224
2000-06-12,3086.27,3132.76,3054.07,3081.69,136558944
2000-06-13,3080.75,3133.14,3033.43,3087.67,165102064
2000-06-14,3089.56,3142.34,3050.48,3087.29,164008336
2000-06-15,3087.59,3141.4,3046.39,3089.04,178421024
2000-06-16,3089.56,3115.16,3010.47,3032.99,220653552
2000-06-19,3032.83,3098.36,2993.86,3049.04,162597056
2000-06-20,3049.22,3073.82,2988.57,3024.5,181966848
2000-06-21,3026.48,3072.88,2991.47,3035.54,178103488
2000-06-22,3035,3060.86,2968.31,3001.53,180414448
2000-06-23,3001.6,3052.81,2975.61,3011.98,149525072
2000-06-26,3011.79,3071.89,2985.49,3031.42,156828448
2000-06-27,3031.17,3087.04,2973.72,3019.21,183907376
2000-06-28,3019.15,3089.43,2985.93,3044,193186528
2000-06-29,3043.31,3069.23,2977.31,3009.77,195973824
2000-06-30,3008.61,3078.35,2923.64,2990.84,257505600
2000-07-03,2991.28,3059.73,2973.31,3037.51,79719656
2000-07-05,3033.4,3092.13,2990.65,3031.17,179814672
2000-07-06,3030.79,3087.35,2984.73,3044.95,167113152
2000-07-07,3045.28,3111.32,3020.31,3074.61,164361152
2000-07-10,3073.04,3128.94,3051.17,3091.13,147955024
2000-07-11,3091.57,3152.03,3059.29,3114.97,172969968
2000-07-12,3113.78,3175.75,3088.8,3135.67,176621632
2000-07-13,3134.1,3183.18,3093.96,3141.21,181137728
2000-07-14,3142.03,3188.71,3106.1,3148.43,169459392
2000-07-17,3148.37,3190.16,3102.77,3144.48,159827408
2000-07-18,3144.08,3178.98,3099.12,3135.92,160233136
2000-07-19,3133.12,3178.65,3078.35,3116.29,160427200
2000-07-20,3117.11,3182.67,3094.27,3134.1,187806032
2000-07-21,3134.04,3169.27,3084.71,3118.18,170817744
2000-07-24,3117.8,3163.42,3069.86,3110,155293680
2000-07-25,3110.74,3162.48,3071.87,3113.15,171011808
2000-07-26,3111.26,3139.83,3044.88,3069.55,218007408
2000-07-27,3069.61,3138.77,3048.59,3091.13,204000464
2000-07-28,3092.7,3131.77,3028.46,3068.23,172881744
2000-07-31,3068.77,3140.51,3032.9,3083.81,168048112
2000-08-01,3083.9,3148.28,3057.14,3117.82,165596000
2000-08-02,3118,3178.03,3088.83,3142.69,173993120
2000-08-03,3140.91,3196.3,3102,3157.86,193274736
2000-08-04,3159.05,3201.83,3108.13,3174.12,168647904
2000-08-07,3175.19,3235.04,3143.61,3206.83,150795216
2000-08-08,3205.88,3262.51,3167.31,3231.52,175033952
2000-08-09,3229.91,3256.08,3170.56,3203.69,185936080
2000-08-10,3202.85,3246.69,3165.45,3202.92,165966480
2000-08-11,3202.33,3272.28,3184.86,3243.61,147390512
2000-08-14,3242.53,3299.79,3209.93,3276.26,138270112
2000-08-15,3276.07,3298.82,3221.63,3251.13,158045664
2000-08-16,3251.4,3279.41,3206.39,3237.33,164025968
2000-08-17,3237.78,3277.48,3202.6,3244.77,162720528
2000-08-18,3243.95,3277.03,3207.1,3240.07,144903136
2000-08-21,3242.24,3272.98,3206.71,3239.88,129061512
2000-08-22,3240.3,3288.06,3212.3,3251.26,144444464
2000-08-23,3248.62,3281.6,3197.01,3240.89,153653056
2000-08-24,3240.53,3279.54,3196.81,3239.11,147672768
2000-08-25,3238.72,3277.23,3207.29,3245.28,120946656
2000-08-28,3245.34,3307.4,3226.21,3265.01,129414336
2000-08-29,3264.38,3291.03,3219.46,3247.5,140351744
2000-08-30,3246.28,3270.37,3199.19,3223.8,144373904
2000-08-31,3224.19,3300.48,3203.9,3249.83,186394752
2000-09-01,3250.6,3298.26,3223.99,3254.05,135429920
2000-09-05,3254.11,3306.62,3219.07,3272.18,147919744
2000-09-06,3269.64,3347.04,3254.24,3295.68,175545520
2000-09-07,3296.49,3335.82,3247.58,3285.96,173851984
2000-09-08,3286.29,3337.7,3238.61,3296.23,169529952
2000-09-11,3295.83,3353.6,3252.41,3300.83,158645472
2000-09-12,3301.22,3345.86,3247.63,3305.46,174857536
2000-09-13,3303.4,3354.69,3254.03,3303.59,188458736
2000-09-14,3304.89,3327.64,3241.08,3276.3,178879680
2000-09-15,3276.36,3319.59,3220.57,3252.34,223758368
2000-09-18,3252.24,3283.22,3183.47,3215.89,169794576
2000-09-19,3216.54,3253.89,3137.37,3178.08,180802560
2000-09-20,3178.89,3205.54,3084.82,3141.07,194756576
2000-09-21,3139.78,3196.25,3090.95,3146.98,195003552
2000-09-22,3131.73,3208.5,3088.74,3180.2,209133984
2000-09-25,3180.2,3229.97,3127.61,3169.09,173305136
2000-09-26,3168.77,3216.1,3097.11,3150.69,195215248
2000-09-27,3151.24,3201.79,3092.15,3154.84,207228752
2000-09-28,3155.1,3249.57,3130.62,3211.63,212785680
2000-09-29,3211.16,3245.12,3136.2,3173.96,211180336
2000-10-02,3175.39,3229.25,3111.92,3176.47,181419984
2000-10-03,3177.88,3249.21,3129.46,3171.48,193715776
2000-10-04,3171.7,3247.45,3113.68,3174.5,204617888
2000-10-05,3174.36,3225.83,3113.65,3152.75,207475744
2000-10-06,3153.07,3209.18,3090.76,3132.16,202889088
2000-10-09,3132.22,3176.99,3085.22,3120.64,126415368
2000-10-10,3119.63,3189.63,3078.38,3124.71,184171984
2000-10-11,3124.13,3165.88,3044.93,3097.3,244768784
2000-10-12,3098.79,3119.9,2965.19,3008.01,244962848
2000-10-13,3007.49,3093.92,2972.96,3055.77,215908128
2000-10-16,3054.48,3126.31,3016.85,3075.86,177362560
2000-10-17,3076.57,3123.97,2999.4,3042.24,204900144
2000-10-18,3041.59,3068.76,2915.42,3003.54,254330224
2000-10-19,3010.46,3098.52,2978.14,3053.45,228962464
2000-10-20,3053.25,3118.03,2992.24,3067.67,207705072
2000-10-23,3068.15,3138.48,3024.68,3073.12,184665936
2000-10-24,3073.44,3157.86,3028.55,3096.02,204388560
2000-10-25,3096.47,3140,3021.48,3063.2,232084928
2000-10-26,3063.85,3127.59,3005.65,3073.44,230003280
2000-10-27,3073.7,3160.8,3039.87,3133.85,191634112
2000-10-30,3133.4,3262.26,3116.69,3230.3,209310416
2000-10-31,3230.23,3304.84,3178.29,3269.1,241046544
2000-11-01,3268.04,3325.77,3216.79,3271.48,212891520
2000-11-02,3271.77,3320.46,3216.54,3264.29,205993904
2000-11-03,3264.75,3293.63,3184.93,3234.67,176004208
2000-11-06,3235.11,3317.44,3211.7,3273.82,164220032
2000-11-07,3273.85,3310.52,3223.06,3264.79,155399520
2000-11-08,3264.47,3319.85,3219.71,3259.84,160409568
2000-11-09,3258.97,3289.23,3176.06,3245.73,195991456
2000-11-10,3242.14,3270.41,3166.25,3200.44,169794576
2000-11-13,3198.42,3251.82,3120.44,3193.89,199219760
2000-11-14,3195.42,3263.08,3165.06,3217.97,197367440
2000-11-15,3215.12,3276.82,3181.04,3235.33,188194128
2000-11-16,3234.93,3279.13,3191.19,3230.41,168700816
2000-11-17,3230.56,3293.37,3183.04,3240.77,188829200
2000-11-20,3239.77,3268.58,3167.38,3204.99,168612624
2000-11-21,3204.49,3258.19,3148.23,3209.81,200595744
2000-11-22,3208.01,3239.26,3132.03,3179.25,169918064
2000-11-24,3180.05,3234.51,3164.49,3203.9,71423096
2000-11-27,3205.49,3265.84,3172.43,3209.69,166901456
2000-11-28,3208.25,3254.43,3156.16,3203.35,181384704
2000-11-29,3202.36,3265.16,3154.67,3218.89,70934440
2000-11-30,3215.63,3244.4,3105.85,3165.17,209315696
2000-12-01,3165.57,3224.8,3107.05,3154.12,210845168
2000-12-04,3153.91,3238.41,3110.53,3193.01,194580176
2000-12-05,3195.79,3307.51,3164.65,3264.68,158821856
2000-12-06,3263.43,3302.42,3169.36,3213.76,246850448
2000-12-07,3210.3,3261.67,3158.18,3204.19,198990416
2000-12-08,3206.66,3286.08,3171.3,3240.49,239617616
2000-12-11,3241.41,3305.82,3183.37,3256.84,212115312
2000-12-12,3256.31,3318.13,3212.44,3260.97,191122528
2000-12-13,3262.03,3326.11,3212.29,3255,210827520
2000-12-14,3255.07,3276.49,3153.51,3201.77,187223888
2000-12-15,3197.03,3227.82,3109.64,3152.68,27539356
2000-12-18,3152.68,3254.53,3143.2,3212.74,209910176
2000-12-19,3212.34,3289.43,3165.07,3212.51,233725552
2000-12-20,3211.91,3237.88,3102.31,3166.98,250784384
2000-12-21,3166.18,3250.94,3108.82,3198.91,255776768
2000-12-22,3200.31,3287.24,3161.38,3251.86,191775248
2000-12-26,3252.32,3320.1,3213.03,3284.4,142274624
2000-12-27,3283.99,3355.54,3242.34,3316.23,192763136
2000-12-28,3314.83,3362.07,3260.51,3323.74,179109024
2000-12-29,3323.74,3381.56,3273.56,3317.61,182672496
2001-01-02,3318.1,3344.25,3206.97,3250.64,199237392
2001-01-03,3249.16,3398.12,3136.49,3288.09,33177418
2001-01-04,3287.96,3371.99,3167.52,3269.79,38270372
2001-01-05,3269.86,3309.64,3161.86,3219.62,252407344
2001-01-08,3219.07,3288.07,3159.3,3233.89,196785280
2001-01-09,3234.54,3268.92,3141.74,3198.1,210157184
2001-01-10,3197.41,3251.48,3120.33,3197.21,228715504
2001-01-11,3196.17,3244.39,3110.75,3167.9,248949712
2001-01-12,3167.76,3218.35,3089,3156.68,225099088
2001-01-16,3156.75,3219.33,3087.87,3181.15,212697472
2001-01-17,3182.56,3239.74,3121.85,3175.97,237994640
2001-01-18,3176.01,3245.9,3129.34,3198.3,254912368
2001-01-19,3199.61,3235.3,3116.5,3166.98,248349920
2001-01-22,3166.02,3231.31,3120.19,3182.15,205341168
2001-01-23,3181.73,3256.62,3149.39,3211.75,217442896
2001-01-24,3212.1,3263.1,3160.2,3207.68,230920624
2001-01-25,3207.27,3290.6,3177.85,3247.68,221923712
2001-01-26,3245.83,3292.46,3175.47,3227.21,193698112
2001-01-29,3226.4,3293.79,3196.56,3249.37,185777296
2001-01-30,3249.37,3314.75,3214.44,3285.94,202836160
2001-01-31,3286.05,3348.37,3235.96,3295.82,228503808
2001-02-01,3295,3340.41,3246.34,3311.75,197367440
2001-02-02,3311.59,3327.99,3284.89,3287.65,184948192
2001-02-05,3286.47,3344.56,3255.71,3308.83,178703280
2001-02-06,3308.69,3357.72,3265.98,3303.71,186923984
2001-02-07,3301.57,3359.44,3261.74,3305.01,204335632
2001-02-08,3303.9,3352.87,3261.43,3302.63,195321088
2001-02-09,3302.28,3346.58,3256.3,3294.18,189728880
2001-02-12,3292.93,3359.12,3257.33,3322.19,183307568
2001-02-13,3320.74,3375.39,3276,3316.75,189675968
2001-02-14,3315.34,3342.87,3250.95,3285.41,202924352
2001-02-15,3284.3,3344.17,3244.89,3306.49,203524160
2001-02-16,3305.3,3333.74,3245.87,3286.26,221782576
2001-02-20,3286.33,3345.62,3235.97,3274.08,196203136
2001-02-21,3272.42,3314.36,3210.39,3228.44,213191424
2001-02-22,3228.31,3281.34,3158.64,3224.73,240958336
2001-02-23,3225.16,3255.44,3131.3,3198.86,217213568
2001-02-26,3199.85,3278.9,3175.04,3249.12,199484368
2001-02-27,3248.27,3293.57,3201.32,3248.65,196538336
2001-02-28,3248.17,3277.06,3171.88,3211.18,216155120
2001-03-01,3210.83,3236.13,3131.73,3192.51,228433248
2001-03-02,3190.41,3255.78,3142.45,3210.89,228274464
2001-03-05,3210.64,3267.49,3188.54,3236.49,163920128
2001-03-06,3237.85,3291.61,3215.23,3248.73,192604384
2001-03-07,3247.03,3311.77,3222.38,3277.15,199731344
2001-03-08,3276.58,3336.81,3244.47,3309.66,196538336
2001-03-09,3308.25,3315.66,3204.51,3246.38,191563552
2001-03-12,3245.1,3245.12,3116.21,3133.77,216807824
2001-03-13,3133.53,3170.52,3049.14,3116.46,240076304
2001-03-14,3114.49,3114.49,2975.61,3027.35,246515264
2001-03-15,3028.98,3102.15,3004.03,3059.55,222188320
2001-03-16,3058.21,3080.78,2962.24,2993.92,272299328
2001-03-19,2993.33,3060.28,2959.89,3027.73,198672880
2001-03-20,3028.08,3083.8,2962.18,2985.24,218025040
2001-03-21,2984.56,3020.97,2903.63,2934.95,237500704
2001-03-22,2935.59,2952.5,2788.16,2882.28,304121920
2001-03-23,2883.34,2948.3,2835.15,2910.45,240781936
2001-03-26,2911.22,3025.38,2911.22,2990.8,196520672
2001-03-27,2990.87,3090.38,2970.26,3067.26,231837952
2001-03-28,3066.16,3072.82,2974.69,3026.4,235225024
2001-03-29,3026.33,3070.48,2963.05,3026.69,217778080
2001-03-30,3026.76,3094.68,2995.45,3059.97,225945856
2001-04-02,3059.69,3110.93,2996.61,3040.11,212432848
2001-04-03,3039.56,3054.7,2929.82,2973,244521840
2001-04-04,2972.56,3027.05,2912.83,2974,251488256
2001-04-05,2976.04,3080.04,2972.53,3055.93,241328800
2001-04-06,3055.21,3071.56,2933.77,2994.46,223476112
2001-04-09,2994.95,3077.71,2977.15,3027.69,187488496
2001-04-10,3028.06,3151.2,3028.06,3113.24,238082864
2001-04-11,3113.98,3152.18,3046.54,3086.46,227621744
2001-04-12,3086.39,3127.27,3038.19,3106.07,194403760
2001-04-16,3104.54,3151.92,3065.48,3112.75,161221040
2001-04-17,3111.56,3161.3,3073.76,3141.89,195744480
2001-04-18,3143.66,3286.77,3119.77,3232.56,33851304
2001-04-19,3232.6,3277.75,3176.21,3241.53,262286304
2001-04-20,3240.95,3263.54,3171.61,3210.66,236159984
2001-04-23,3209.12,3242.27,3154.46,3200.12,178632704
2001-04-24,3199.69,3244.33,3156.43,3182.64,214602704
2001-04-25,3182.49,3237.58,3144.21,3211.9,212327008
2001-04-26,3212.93,3281.72,3191.48,3244.17,237306656
2001-04-27,3244.63,3298.64,3219.68,3270.05,192516176
2001-04-30,3270.81,3313.28,3224.99,3249.05,216278592
2001-05-01,3248.89,3301.34,3216.39,3272.05,208393072
2001-05-02,3271.56,3314.1,3214.32,3264.82,236777424
2001-05-03,3264.56,3273.75,3194.34,3236.32,200736864
2001-05-04,3236.72,3293.09,3191.4,3281.01,190893216
2001-05-07,3281.18,3307.21,3235.24,3267.16,167413040
2001-05-08,3266.74,3288.33,3214.2,3252.19,177521312
2001-05-09,3251.15,3288.85,3214.83,3258.45,199766624
2001-05-10,3258.77,3310.45,3238.35,3273.56,186412384
2001-05-11,3272.45,3299.53,3223.86,3258.98,159862688
2001-05-14,3257.62,3298.02,3230.61,3275.58,151395008
2001-05-15,3275.61,3302.13,3233.89,3266.44,189076176
2001-05-16,3265,3360.31,3231.48,3340.04,247908912
2001-05-17,3340.51,3398.72,3303.28,3353.78,239141328
2001-05-18,3353.29,3395.56,3321.87,3374.75,199484368
2001-05-21,3374.29,3418.11,3338.37,3392.23,207264048
2001-05-22,3392.56,3419.3,3346.73,3375.48,222347088
2001-05-23,3374.45,3401.18,3323.44,3350.59,200190000
2001-05-24,3350.86,3384.78,3307.48,3348.17,194174416
2001-05-25,3348.1,3357.64,3286.78,3308.85,146085072
2001-05-29,3308.73,3345.88,3272.69,3308.81,180996608
2001-05-30,3306.86,3331.29,3255.42,3276.4,204388560
2001-05-31,3276.5,3329.06,3257.58,3302.19,216384432
2001-06-01,3302.47,3330.96,3246.11,3295.43,179056096
2001-06-04,3295.54,3331.17,3262.92,3307.17,147566912
2001-06-05,3307.07,3351.28,3267.62,3320.61,197014624
2001-06-06,3319.48,3335.66,3260.38,3281.3,187329712
2001-06-07,3281.05,3316.53,3236.98,3283.37,192216272
2001-06-08,3284.22,3292.26,3230,3262.37,128108904
2001-06-11,3261.76,3287.25,3217.24,3249.64,153494288
2001-06-12,3248.35,3270.89,3193.3,3246.51,200489904
2001-06-13,3245.18,3276.75,3193.45,3209.73,187629616
2001-06-14,3209.15,3209.45,3119.14,3144.59,219259936
2001-06-15,3142.99,3186.25,3092.73,3139.39,288518464
2001-06-18,3139.19,3186.94,3112.17,3141.01,196097296
2001-06-19,3142.55,3181.48,3096.24,3131.57,209028160
2001-06-20,3130.97,3177.12,3089.51,3136.98,238171072
2001-06-21,3136.81,3186.54,3076.18,3138.83,272874432
2001-06-22,3139.02,3157.73,3082.16,3118.67,209786704
2001-06-25,3119.24,3149.2,3063.47,3086.97,185248096
2001-06-26,3085.78,3118.67,3031.06,3083.6,211497888
2001-06-27,3083.23,3138.52,3059.46,3099.32,205006000
2001-06-28,3099.99,3186.46,3093.42,3138.89,234148928
2001-06-29,3138.73,3196.94,3085.77,3142.75,323246560
2001-07-02,3144.04,3196.12,3106.29,3158.07,199043328
2001-07-03,3157.24,3181.71,3125.93,3154.39,109746384
2001-07-05,3153.55,3182.69,3112.31,3148.01,164925664
2001-07-06,3147.47,3160.7,3070.65,3097.16,186412384
2001-07-09,3097.32,3142.02,3071.37,3116.49,184471888
2001-07-10,3116.74,3151.58,3073.2,3097.48,222946880
2001-07-11,3097.47,3150.92,3058.06,3108.11,244169008
2001-07-12,3112.91,3187.77,3093.81,3161.91,245915456
2001-07-13,3161.8,3205.07,3126.71,3178.72,197879040
2001-07-16,3178.54,3226.27,3140.79,3174.84,183431056
2001-07-17,3174.24,3231.99,3143.04,3207.73,218413168
2001-07-18,3206.14,3228.92,3137.75,3188.9,232208400
2001-07-19,3189.66,3239.14,3158.5,3196.7,237006752
2001-07-20,3195.8,3220.86,3137.53,3172.04,206558416
2001-07-23,3172.09,3194.61,3102.71,3125.03,174098976
2001-07-24,3124.92,3131.02,3015.87,3047.56,211462592
2001-07-25,3047.66,3120.67,3012.24,3099.84,225928208
2001-07-26,3099.47,3152.5,3058.36,3137.37,214144016
2001-07-27,3136.4,3160.47,3083.07,3125.79,179109024
2001-07-30,3126.13,3161.74,3084.36,3130.35,160374272
2001-07-31,3130.33,3185.48,3103.7,3146.05,208781152
2001-08-01,3146.76,3190.01,3117.46,3156.22,236442240
2001-08-02,3156.42,3204.28,3134.04,3174.3,214920224
2001-08-03,3174.1,3191.71,3122.52,3162.02,165807696
2001-08-06,3160.53,3170.51,3102.79,3123.84,143191952
2001-08-07,3123.46,3163.63,3099.65,3140.14,178526864
2001-08-08,3139.47,3154.05,3071.54,3087.07,198390624
2001-08-09,3086.68,3111.48,3041.44,3081.34,194791856
2001-08-10,3080.89,3133.55,3043.24,3110.7,169512320
2001-08-13,3109.81,3133.15,3068.63,3096.94,147760976
2001-08-14,3096.68,3132.01,3072.09,3103.67,170165040
2001-08-15,3102.48,3131.15,3053.64,3079.43,187982432
2001-08-16,3078.77,3118.97,3038.57,3096.32,186183056
2001-08-17,3095.07,3106.13,3030.49,3057.84,171876192
2001-08-20,3057.6,3100.46,3028.31,3078.92,158257344
2001-08-21,3078.92,3107.23,3025.72,3038.28,183748592
2001-08-22,3037.3,3089.11,3014.6,3065.03,195956160
2001-08-23,3064.95,3093.25,3030.49,3058.57,173975488
2001-08-24,3059.14,3127.95,3043.92,3109.24,184101424
2001-08-27,3109.16,3136.27,3081.79,3102.44,148643024
2001-08-28,3102.47,3120.98,3055.71,3076.62,174134240
2001-08-29,3076.1,3099.58,3026.34,3048.45,170006272
2001-08-30,3045.95,3070.25,2974.77,3002.07,204106304
2001-08-31,3001.96,3042.77,2977.87,3009.21,162314800
2001-09-04,3008.74,3085.5,2984.82,3025.95,207863824
2001-09-05,3024.72,3058.9,2970.59,3023.2,244239584
2001-09-06,3022.23,3037.31,2956.91,2981.74,239864608
2001-09-07,2981.63,2987.01,2889.98,2921.13,251260672
2001-09-10,2920.68,2946.62,2859.47,2908.08,225204928
2001-09-17,2806.75,2806.75,2670.82,2680.48,411181600
2001-09-18,2680.82,2738.03,2608.61,2659.18,291148736
2001-09-19,2659.09,2692.27,2524.34,2610.27,374086112
2001-09-20,2610.21,2617.91,2478.92,2517.76,353666656
2001-09-21,2514.42,2563.06,2391.37,2489.27,408794784
2001-09-24,2490.37,2618.5,2490.37,2565.69,308117600
2001-09-25,2565.98,2609.38,2499.79,2560.74,284690368
2001-09-26,2560.76,2574.4,2507.8,2516.59,267984336
2001-09-27,2516.6,2554.05,2447.2,2526.36,258793392
2001-09-28,2525.96,2623.22,2518.68,2599.48,304730528
2001-10-01,2599.21,2629.3,2533.56,2590.25,207387536
2001-10-02,2590.23,2646.93,2565.86,2626.21,227533552
2001-10-03,2625.44,2709.72,2596.65,2686.46,291182240
2001-10-04,2687.05,2733.36,2641.77,2674.09,283861248
2001-10-05,2673.75,2718.84,2621.86,2688.42,229632832
2001-10-08,2687.74,2708.67,2627.46,2669.32,172705328
2001-10-09,2669.09,2691.98,2614.95,2643.54,216596128
2001-10-10,2643.51,2720.56,2616.65,2702.49,231520416
2001-10-11,2702.58,2788.97,2688.77,2752.24,300704864
2001-10-12,2752,2760.8,2664.96,2720.77,234872208
2001-10-15,2720.21,2750.51,2674.56,2723.69,180767264
2001-10-16,2723.46,2775.63,2697.54,2747.19,213544240
2001-10-17,2748.13,2784.57,2684.89,2698.11,256182528
2001-10-18,2697.73,2721.76,2637.43,2665.79,222788128
2001-10-19,2665.72,2677.62,2638.96,2671.18,228433248
2001-10-22,2671.15,2725.18,2633.69,2701.24,195056480
2001-10-23,2701.61,2748.13,2658.52,2694.96,232384832
2001-10-24,2695.18,2726.05,2639.06,2672.62,235718976
2001-10-25,2672.06,2723.38,2618.07,2708.53,240693728
2001-10-26,2708.42,2749.59,2670.95,2721.37,219542192
2001-10-29,2720.73,2731.05,2647.89,2666.46,195127056
2001-10-30,2665.61,2671.73,2594.49,2628.02,228874256
2001-10-31,2628.23,2678.37,2601.16,2625.17,238594464
2001-11-01,2626.87,2687.76,2594.51,2666.53,232402464
2001-11-02,2666.64,2698.1,2622.4,2669.72,197914304
2001-11-05,2670.21,2740.06,2670.21,2713.92,223634896
2001-11-06,2713.25,2755.37,2670.41,2740.59,239211888
2001-11-07,2738.73,2768.6,2698.31,2732.61,248967360
2001-11-08,2733.29,2794.04,2717.09,2749.16,267702080
2001-11-09,2748.38,2780.77,2714.84,2755.35,192957200
2001-11-12,2755.03,2762.48,2675.98,2732.36,174928096
2001-11-13,2731.37,2802.08,2731.37,2785.56,241699280
2001-11-14,2784.65,2835.33,2756.39,2797.98,254630112
2001-11-15,2798.15,2847.51,2768.09,2813.56,256588272
2001-11-16,2813.36,2857.35,2786.95,2826,235930656
2001-11-19,2826.59,2872.21,2798.99,2848.01,232296608
2001-11-20,2846.56,2870.35,2801.47,2831.57,234660512
2001-11-21,2829.59,2839.3,2772.3,2808.57,181578768
2001-11-23,2808.3,2855.69,2795.69,2846.71,72381000
2001-11-26,2847.03,2871.42,2809.26,2844.81,199307952
2001-11-27,2844.4,2866.58,2791.64,2824.43,227216016
2001-11-28,2823.73,2830.37,2753.96,2768.78,251154848
2001-11-29,2768.64,2814.61,2741.08,2797.07,242687168
2001-11-30,2796.97,2834.88,2794.71,2807.51,237024400
2001-12-03,2807.07,2815.74,2749.63,2784.1,212203536
2001-12-04,2784.36,2837.96,2762.29,2826.38,232596528
2001-12-05,2824.64,2907.42,2819.78,2884.45,311416480
2001-12-06,2884.32,2913.75,2844.08,2874.82,262480352
2001-12-07,2874.82,2908.43,2837.36,2877.91,220194896
2001-12-10,2877.13,2896.39,2822.52,2841.35,214990784
2001-12-11,2842.05,2874.37,2791.82,2819.63,241187680
2001-12-12,2818.85,2849.15,2770.85,2823.95,255741504
2001-12-13,2823,2845.77,2771.62,2800.14,266643616
2001-12-14,2799.84,2833.97,2763.66,2810.55,230532512
2001-12-17,2810.4,2858.25,2780.92,2828.27,222347088
2001-12-18,2828.48,2883.41,2814.53,2864.04,238859072
2001-12-19,2863.3,2917.34,2823.83,2890.87,261951136
2001-12-20,2889.79,2914,2834.96,2861.52,262939024
2001-12-21,2861.8,2902.85,2836.53,2867.82,298838432
2001-12-24,2867.82,2897.39,2851.48,2872.11,77562160
2001-12-26,2872.15,2923.74,2865.55,2892.79,139557904
2001-12-27,2892.9,2926.28,2876.75,2907.79,154588032
2001-12-28,2908.23,2935.44,2883.74,2913.4,161838480
2001-12-31,2913.3,2936.91,2878.69,2892.23,166460416
2002-01-02,2892.25,2924.75,2844.59,2903.73,206576048
2002-01-03,2903.81,2959.46,2880.89,2942.81,246779888
2002-01-04,2942.95,3003.54,2926.87,2977.82,266908240
2002-01-07,2978.08,3008.53,2943.82,2969.42,230797120
2002-01-08,2969.21,2991.1,2926.61,2954.09,222064832
2002-01-09,2954.09,2993.33,2916.48,2932.25,256147232
2002-01-10,2931.98,2959.33,2893.67,2928.18,229156512
2002-01-11,2928.46,2947.95,2878.81,2896.01,213791200
2002-01-14,2895.65,2916.72,2849,2875.6,226933760
2002-01-15,2875.82,2922.41,2852.26,2888.68,244662960
2002-01-16,2887.4,2897.32,2823.29,2839.37,261527760
2002-01-17,2838.98,2887.54,2815.54,2863.52,243463376
2002-01-18,2860.33,2878.33,2818.45,2849.15,235207392
2002-01-22,2849.23,2883.3,2809.63,2831,231379280
2002-01-23,2831.44,2886.28,2801.91,2858.77,260945584
2002-01-24,2859.32,2914.66,2838.85,2870.51,273929376
2002-01-25,2870.03,2912.48,2840.35,2885.82,237289008
2002-01-28,2886.31,2922.05,2860.46,2895.06,209363328
2002-01-29,2894.69,2917.88,2807.19,2822.99,319654816
2002-01-30,2823.07,2872.9,2769.6,2852.88,356277536
2002-01-31,2852.55,2911.09,2832.25,2896.38,274670272
2002-02-01,2896.47,2929.06,2852.82,2889.65,241187680
2002-02-04,2889.32,2898.74,2817.88,2835.21,253606944
2002-02-05,2834.75,2869.12,2785.73,2826.09,313709792
2002-02-06,2824.83,2852.48,2767.03,2794.59,293863680
2002-02-07,2794.5,2834.48,2765.05,2787.12,254312576
2002-02-08,2787.49,2837.87,2754.89,2819.41,242016800
2002-02-11,2818.2,2878.65,2793.96,2862.82,204529696
2002-02-12,2861.81,2893.12,2828.5,2864.44,193027760
2002-02-13,2862.62,2912.07,2845.92,2884.34,214496848
2002-02-14,2883.86,2908.03,2850.18,2876.91,224481664
2002-02-15,2876.72,2896.93,2831.87,2854,239776400
2002-02-19,2853.36,2866.91,2801.48,2816.23,209910176
2002-02-20,2815.6,2870.99,2786.15,2854.87,253836272
2002-02-21,2854.77,2902.05,2817.35,2838.1,243727984
2002-02-22,2838.14,2889.89,2803.13,2868.51,248914432
2002-02-25,2868.78,2930.11,2853.98,2909.22,241222960
2002-02-26,2909.25,2948.34,2875.47,2916.27,230955904
2002-02-27,2915.92,2973.35,2894.36,2934.18,245880176
2002-02-28,2934.63,2974.24,2902.23,2918.53,245597920
2002-03-01,2919.36,2999.85,2910.9,2991.81,256941088
2002-03-04,2991.68,3091.62,2984.57,3074.06,281250368
2002-03-05,3074.82,3093.52,3007.19,3040.3,273311936
2002-03-06,3038.37,3102.45,3026.07,3081.95,271900672
2002-03-07,3082.33,3117.49,3040.74,3078.56,267684448
2002-03-08,3078.99,3134.32,3053.2,3082.5,249090848
2002-03-11,3081.87,3118.27,3045.67,3093.84,213491312
2002-03-12,3092.68,3111.57,3041.7,3085.51,230109136
2002-03-13,3083.24,3093.71,3025.81,3047.2,238859072
2002-03-14,3047.11,3078.74,3018.68,3051.27,213244336
2002-03-15,3051.15,3091.79,3028.15,3068.37,263538800
2002-03-18,3068.59,3098.54,3027.88,3067.63,206311424
2002-03-19,3067.74,3105.95,3039.8,3074.53,221394480
2002-03-20,3073.01,3079.96,3014.05,3040.61,230197344
2002-03-21,3040.68,3075.08,2981.83,3042.19,236248192
2002-03-22,3041.83,3070.71,3000.67,3038.42,219330496
2002-03-25,3038.55,3060.6,2984.87,2997.55,186624064
2002-03-26,2997.35,3052.08,2979.96,3020.3,215855216
2002-03-27,3020.49,3065.42,3002.79,3046.25,208181392
2002-03-28,3046.72,3082.06,3022.81,3045.92,202448048
2002-04-01,3045.6,3048.85,2987.09,3024.07,185389216
2002-04-02,3022.36,3033.86,2971.74,2999.72,207581568
2002-04-03,2999.4,3015.57,2941.72,2967.5,215167216
2002-04-04,2967.71,3006.77,2946.98,2985.47,226475088
2002-04-05,2985.58,3027.19,2962.27,2987.14,195850320
2002-04-08,2986.46,2995.31,2925.77,2978.7,193221824
2002-04-09,2978.83,3010.65,2952.69,2971.49,217936848
2002-04-10,2971.78,3041.58,2962.79,3027.22,255423952
2002-04-11,3026.75,3041.64,2955.79,2971.25,265602816
2002-04-12,2971.67,3018.64,2951.03,2993.85,226175200
2002-04-15,2993.64,3006.34,2934.16,2951.63,197649696
2002-04-16,2952.76,3030.87,2952.76,3013.3,236618672
2002-04-17,3013.09,3038.55,2972.34,2998.95,242898864
2002-04-18,2998.73,3028.29,2937.2,2987.64,239794048
2002-04-19,2988.88,3022.39,2965.91,2998.53,209045792
2002-04-22,2998.34,3011.35,2935.85,2960.96,208481280
2002-04-23,2961.08,2992.93,2922.94,2950.94,244945216
2002-04-24,2951.08,2992.11,2918.75,2934.41,242246128
2002-04-25,2934.42,2963.58,2887.49,2939.12,267684448
2002-04-26,2939.18,2971.14,2894.24,2911.12,242422544
2002-04-29,2911.09,2945.01,2869.57,2888.71,231926144
2002-04-30,2888.68,2950.86,2873.32,2918.79,287301248
2002-05-01,2918.5,2969.13,2870.05,2946.63,256041392
2002-05-02,2945.65,2981.79,2916.84,2954.12,240623168
2002-05-03,2953.67,2973.5,2904.32,2940.17,226598576
2002-05-06,2940,2964.94,2887.94,2897.79,198037808
2002-05-07,2898.21,2941.23,2870.15,2892.59,238982544
2002-05-08,2893.75,2980.08,2893.75,2964.02,264967744
2002-05-09,2963.38,2977.99,2912.22,2928.75,203400672
2002-05-10,2929.06,2951.11,2871.7,2889.29,206734800
2002-05-13,2887.95,2945.82,2868.63,2928.82,192039872
2002-05-14,2930,2993.68,2930,2977.37,249531872
2002-05-15,2975.44,3007.14,2934.26,2966.93,250537408
2002-05-16,2966.67,2994.47,2921.36,2951.94,221676736
2002-05-17,2952.25,2984.51,2914.25,2963.19,224816832
2002-05-20,2962.49,2976.59,2912.9,2943.33,174610560
2002-05-21,2943.08,2974.49,2892.2,2913.32,206258512
2002-05-22,2912.01,2954.09,2891.34,2940.06,200454608
2002-05-23,2939.79,2982.72,2916.47,2966.27,210439440
2002-05-24,2965.58,2985.7,2923.55,2941.86,156193360
2002-05-28,2942.24,2955.29,2888.97,2914.25,175792512
2002-05-29,2912.73,2929.88,2872.56,2893.31,190840272
2002-05-30,2892.27,2913.68,2846.06,2884.26,226969040
2002-05-31,2884.84,2931.4,2867.47,2891.06,225328432
2002-06-03,2891.05,2910.29,2814.77,2824.61,233619680
2002-06-04,2824.7,2854.82,2778.69,2820.14,258722832
2002-06-05,2819.32,2858.97,2792.07,2834.12,229350576
2002-06-06,2833.79,2844.16,2767.55,2788.07,282520512
2002-06-07,2788.08,2812.32,2733.73,2788.86,236618672
2002-06-10,2788.24,2837.15,2767.75,2810.31,216313872
2002-06-11,2810.68,2853.78,2772.37,2783.12,249161408
2002-06-12,2782.39,2827.61,2745.71,2805.26,316779360
2002-06-13,2804.39,2835.98,2768.01,2790.06,247944160
2002-06-14,2789.41,2800.44,2711.09,2773.92,273259008
2002-06-17,2774.3,2845.45,2769.2,2830.32,218148544
2002-06-18,2829.83,2862.82,2805.01,2840.57,210474688
2002-06-19,2839.77,2874.16,2793.44,2818,235701344
2002-06-20,2818.02,2840.78,2767.93,2785.43,245156912
2002-06-21,2785.24,2805.86,2724.33,2757.45,264120976
2002-06-24,2757.23,2791.61,2693.94,2748.36,273894080
2002-06-25,2748.98,2784.2,2678.17,2694.05,267031744
2002-06-26,2690.94,2717.83,2612.3,2690.7,59374296
2002-06-27,2691.04,2755.26,2657.93,2729.66,336696000
2002-06-28,2729.83,2790.39,2696.43,2743.76,373459872
2002-07-01,2743.09,2775.93,2685.59,2704.3,251472368
2002-07-02,2703.49,2721.34,2630.87,2655.82,321595296
2002-07-03,2655.59,2691.51,2601.26,2654.26,269519104
2002-07-05,2655.36,2735.48,2655.36,2725.5,123381112
2002-07-08,2724.86,2745.29,2671.27,2695.55,208939936
2002-07-09,2695.3,2723.27,2632.25,2640.51,237959376
2002-07-10,2640.85,2667.2,2541.4,2556.43,320519232
2002-07-11,2556.2,2601.12,2481.45,2561.06,367017376
2002-07-12,2561.7,2588.43,2482.5,2518.6,283561344
2002-07-15,2518.06,2535.07,2368.75,2507.65,345163680
2002-07-16,2507,2535.11,2428.23,2465.83,325247040
2002-07-17,2466.35,2544.87,2426.69,2467.66,347534624
2002-07-18,2467.32,2503.19,2407.24,2425.81,306300576
2002-07-19,2425.24,2425.24,2295.04,2326.18,468209632
2002-07-22,2325.47,2365.42,2214.43,2254.77,396580128
2002-07-23,2254.94,2306.07,2155.55,2186.13,430620192
2002-07-24,2185.48,2325.17,2112.49,2306.17,489636416
2002-07-25,2305.27,2391.66,2240.37,2338.54,427741184
2002-07-26,2339.6,2385.47,2294.81,2352.87,316849920
2002-07-29,2353.14,2483.24,2353.14,2463.74,313771552
2002-07-30,2462.66,2526.8,2407.58,2491.61,322140448
2002-07-31,2491.3,2529.49,2420.77,2499.67,361527488
2002-08-01,2498.6,2509.45,2405.2,2433.32,294992704
2002-08-02,2432.96,2451.8,2331.02,2366.6,271336160
2002-08-05,2366.1,2390.96,2287.23,2301.81,251472368
2002-08-06,2302.86,2428.47,2302.86,2380.38,267102304
2002-08-07,2381.05,2445.49,2349.47,2422.53,262921376
2002-08-08,2422.55,2499.64,2391.26,2485.58,290494240
2002-08-09,2484.67,2524.39,2435.45,2498.25,228433248
2002-08-12,2497.01,2505.93,2431.72,2485.38,182848912
2002-08-13,2483.91,2511.4,2414.57,2428.31,228927200
2002-08-14,2427.38,2515.46,2381.44,2495.96,270577568
2002-08-15,2496.06,2551.43,2464.8,2511.94,265514592
2002-08-16,2511.05,2542.75,2471.02,2503.31,223211520
2002-08-19,2503.31,2573.22,2489.18,2550.08,229297648
2002-08-20,2549.36,2568.54,2505.3,2527.58,230832416
2002-08-21,2526.47,2596.35,2509.31,2575.73,238700288
2002-08-22,2576.39,2633.77,2552.23,2607.24,242210848
2002-08-23,2606.88,2612.49,2540.46,2552.93,189023248
2002-08-26,2553.1,2598.19,2522.93,2578.2,179391280
2002-08-27,2577.95,2616.91,2530.36,2545.04,230691296
2002-08-28,2544.21,2551.04,2479.77,2503.88,202271648
2002-08-29,2503.74,2518.92,2435.03,2476.35,224234672
2002-08-30,2476.06,2520.8,2446.66,2473.13,164043600
2002-09-03,2472.42,2472.82,2383.35,2395.43,233460928
2002-09-04,2394.82,2453.28,2367.29,2428.24,242052096
2002-09-05,2427.36,2427.36,2347.57,2377.68,247203264
2002-09-06,2377.81,2449.01,2377.81,2415.79,208957584
2002-09-09,2415.34,2456.28,2370.46,2431.7,199449088
2002-09-10,2431.87,2471.86,2403.89,2440.68,209292752
2002-09-11,2440.59,2491.57,2428.68,2440.62,149348656
2002-09-12,2439.58,2439.58,2370.5,2382.06,210210096
2002-09-13,2382.11,2406.72,2332.17,2376.43,224217040
2002-09-16,2376.28,2399.72,2334.09,2376.74,176656912
2002-09-17,2376.84,2417.89,2315.76,2325.17,255547440
2002-09-18,2324.32,2363.38,2273.9,2323.27,264791328
2002-09-19,2322.97,2342.47,2263.46,2276.81,268848768
2002-09-20,2276.76,2290.89,2262.66,2282.26,316267744
2002-09-23,2282.21,2286.06,2211.37,2243.14,243639760
2002-09-24,2242.99,2257.86,2166.63,2193.08,294646944
2002-09-25,2192.99,2275.95,2187.1,2246.04,291341024
2002-09-26,2246.51,2338.09,2245.05,2314.36,291076416
2002-09-27,2314.18,2321.55,2224.16,2236.03,265902720
2002-09-30,2236.02,2250.3,2157.9,2212.14,303754976
2002-10-01,2212.22,2303.79,2190.29,2294.78,314168480
2002-10-02,2294.4,2309.59,2216.32,2235.17,294410560
2002-10-03,2234.81,2293.5,2199.08,2231.98,295398464
2002-10-04,2232.34,2240.56,2130.58,2169.92,323876320
2002-10-07,2169.97,2206.43,2108.59,2126.02,278110272
2002-10-08,2125.86,2193.65,2054.57,2129.37,341958336
2002-10-09,2129.21,2129.21,2012.05,2033.44,332538048
2002-10-10,2033.45,2143.39,1999.09,2122.17,368737344
2002-10-11,2122.19,2226.92,2122.19,2193.67,327086944
2002-10-14,2193.76,2211.88,2132.36,2185.07,211744848
2002-10-15,2186.23,2281.95,2186.23,2281.95,345057856
2002-10-16,2280.77,2280.77,2185.04,2208.43,279609760
2002-10-17,2208.66,2307.7,2208.66,2272.58,314078496
2002-10-18,2272.44,2305.27,2221.33,2285.8,251048976
2002-10-21,2285.22,2366.88,2252.98,2355.58,255265184
2002-10-22,2355.81,2373.71,2282.96,2328.1,273294272
2002-10-23,2328.12,2370.84,2281.02,2352.24,281179808
2002-10-24,2351.92,2393.73,2293.85,2313.82,299997472
2002-10-25,2313.84,2359.21,2276.4,2344.1,236459888
2002-10-28,2344.93,2394.05,2305.48,2331.67,243904384
2002-10-29,2331.21,2355.74,2266.9,2324.07,269854304
2002-10-30,2323.16,2371.49,2304.29,2349.76,250907856
2002-10-31,2349.04,2379.93,2309.99,2339.34,289541664
2002-11-01,2339.11,2391.59,2304.55,2375.76,255864976
2002-11-04,2376.39,2459.27,2372.44,2402.7,290353120
2002-11-05,2401.52,2441.04,2373.66,2423.69,238876720
2002-11-06,2422.63,2481.6,2396.93,2460.89,295310240
2002-11-07,2460.06,2460.06,2375.44,2400.65,258775760
2002-11-08,2399.88,2429.95,2352.95,2378.79,255176992
2002-11-11,2378.87,2386.03,2309.55,2328.64,196344272
2002-11-12,2328.15,2377.66,2301.54,2327.47,242934128
2002-11-13,2325.45,2369.86,2284.77,2336.59,258158320
2002-11-14,2337.46,2397.3,2335.24,2378.88,262515648
2002-11-15,2377.8,2405.39,2345.31,2391.44,246991568
2002-11-18,2391.19,2418.05,2347.66,2361.59,226263392
2002-11-19,2361.31,2383.48,2323.78,2352.96,235930656
2002-11-20,2351.68,2401.27,2328.09,2382.68,267666816
2002-11-21,2383.09,2454.95,2377.33,2433,426047648
2002-11-22,2432.96,2470.87,2401.71,2435.2,286983712
2002-11-25,2435.23,2471.15,2404.1,2446.15,277669248
2002-11-26,2445.26,2449.64,2380.35,2394.32,272306400
2002-11-27,2393.65,2481.33,2393.65,2465.01,238206336
2002-11-29,2465.35,2485.48,2439.17,2457.01,113512744
2002-12-02,2457.21,2507.89,2421.22,2451.1,284372832
2002-12-03,2450.86,2465.94,2397.23,2426.85,262568560
2002-12-04,2425.25,2456.01,2382.75,2418.42,280297760
2002-12-05,2418.27,2441.37,2379.21,2397.59,220547712
2002-12-06,2397.2,2428.15,2359.57,2413.93,218942368
2002-12-09,2413.38,2419.05,2357.88,2371.47,233002256
2002-12-10,2371.32,2413.28,2356.08,2400.8,226969040
2002-12-11,2399.99,2426.34,2366.23,2406.12,226704416
2002-12-12,2406.42,2426,2373.1,2396.97,221447408
2002-12-13,2396.59,2414.4,2358.05,2380.53,234766352
2002-12-16,2381,2435.85,2374.29,2427.01,224322880
2002-12-17,2426.95,2447.18,2395.24,2411.58,220829968
2002-12-18,2410.81,2420.94,2366.15,2387.39,255124064
2002-12-19,2386.5,2413.31,2350.72,2372.63,244486528
2002-12-20,2372.12,2422.37,2368.69,2406.98,314491296
2002-12-23,2406.99,2424.62,2376.75,2400.16,196185504
2002-12-24,2399.94,2411.06,2377.73,2390.15,80850440
2002-12-26,2389.98,2430.64,2377.42,2392.47,127209208
2002-12-27,2391.93,2402.74,2350.08,2359.59,133789304
2002-12-30,2359.63,2388.4,2335.3,2370.93,186606432
2002-12-31,2370.84,2391.95,2338.27,2374.96,192022240
2003-01-02,2375.09,2449.7,2375.09,2443.52,216843104
2003-01-03,2443.5,2462.93,2416.95,2443.26,199484368
2003-01-06,2443.44,2518.5,2440.67,2505.4,253307024
2003-01-07,2505.32,2513.85,2457.25,2483.02,278480736
2003-01-08,2482.26,2493.03,2437.51,2454.22,258899232
2003-01-09,2454.45,2507.02,2451.87,2495.03,275252416
2003-01-10,2495.01,2509.39,2456.25,2488.85,262039328
2003-01-13,2488.97,2511.29,2458.38,2478.92,246321200
2003-01-14,2479.12,2500.88,2454.19,2489.02,243339872
2003-01-15,2489.18,2499.35,2445.26,2462.23,252636688
2003-01-16,2461.98,2498.47,2439.06,2460.81,270718688
2003-01-17,2460.47,2460.82,2413.99,2431.51,239599984
2003-01-21,2431.43,2450.44,2376.03,2384.03,235542560
2003-01-22,2383.48,2399.35,2321.91,2342.64,275340640
2003-01-23,2342.96,2382.31,2320.88,2359.7,307755968
2003-01-24,2359.48,2359.48,2277.19,2293.77,275446496
2003-01-27,2293.81,2306.27,2234.25,2251.46,253307024
2003-01-28,2251.71,2304.39,2242.52,2284.79,257399744
2003-01-29,2284.32,2306.21,2234.84,2286.82,281444416
2003-01-30,2286.18,2306.22,2235.89,2245.33,266431936
2003-01-31,2245.33,2297.79,2229.74,2278.2,278468384
2003-02-03,2278.16,2312.9,2264.57,2287.02,222011920
2003-02-04,2286.17,2286.17,2236.85,2262.64,256076672
2003-02-05,2262.33,2304.43,2243.1,2256.07,255935552
2003-02-06,2254.87,2281.3,2226.51,2251.49,252424992
2003-02-07,2252,2274.75,2209.22,2223.41,225240224
2003-02-10,2223.03,2250.03,2197.6,2235.55,218430800
2003-02-11,2235.43,2259.63,2198.56,2211.19,230567792
2003-02-12,2209.1,2224.78,2166.64,2177.43,222364752
2003-02-13,2177.13,2200.76,2127.6,2175.3,262727344
2003-02-14,2175.22,2224.92,2160.74,2213.92,247785408
2003-02-18,2214,2267.5,2214,2249.46,220653552
2003-02-19,2248.1,2259.23,2209.37,2230.66,189746544
2003-02-20,2230.77,2250.68,2198.26,2214.71,210651120
2003-02-21,2214.69,2257.14,2196.92,2238.57,246656384
2003-02-24,2238.35,2238.35,2178.68,2189.93,216843104
2003-02-25,2189.63,2216.48,2146.86,2206.81,261739440
2003-02-26,2205.74,2219.64,2168.54,2181.58,242457824
2003-02-27,2181.74,2221.11,2169.51,2197.81,227180720
2003-02-28,2197.99,2229.32,2182.25,2200.4,242263792
2003-03-03,2200.26,2238.59,2186.33,2199.28,213261984
2003-03-04,2199.32,2205.73,2158.89,2165.23,221676736
2003-03-05,2164.32,2191.78,2145.66,2182.2,235101520
2003-03-06,2181.4,2189.79,2144.75,2162.21,229191808
2003-03-07,2161.71,2192.48,2127.69,2179.5,241417024
2003-03-10,2179.02,2179.02,2119.3,2127.37,221394480
2003-03-11,2127.42,2154.5,2099.8,2108.95,251860480
2003-03-12,2107.92,2129.86,2075.65,2117.47,285784096
2003-03-13,2117.99,2191.36,2117.99,2181.4,320413376
2003-03-14,2181.47,2218.63,2163.32,2191.85,272006496
2003-03-17,2191.57,2270.5,2169.4,2263.48,299971008
2003-03-18,2263.6,2300.5,2244.11,2286.52,274335104
2003-03-19,2286.24,2318.02,2264.43,2303.51,259922416
2003-03-20,2303.39,2329.39,2266.4,2315.22,253871536
2003-03-21,2315.21,2393.14,2315.21,2383.38,332305184
2003-03-24,2382.23,2382.23,2287.41,2304.14,228098064
2003-03-25,2304.49,2347,2286.55,2326.12,235225024
2003-03-26,2326.07,2343.67,2295.17,2314.56,232808208
2003-03-27,2314,2326.99,2274.08,2307.2,217495824
2003-03-28,2306.78,2313.46,2268.76,2293.67,216455008
2003-03-31,2293.2,2293.2,2231.86,2257.9,263821056
2003-04-01,2258.02,2296.5,2241.69,2279.75,257840768
2003-04-02,2279.93,2350.08,2279.93,2330.56,280456544
2003-04-03,2330.67,2351.59,2297.96,2309.44,238418032
2003-04-04,2309.55,2344.17,2296.13,2326.48,218960016
2003-04-07,2326.96,2404.69,2326.96,2340.19,263556464
2003-04-08,2339.87,2356.79,2311.61,2330.47,217936848
2003-04-09,2330.53,2361.89,2299.58,2309.68,228221552
2003-04-10,2309.85,2332.97,2287.49,2318.37,224975616
2003-04-11,2318.67,2355.53,2299.73,2314.3,201389600
2003-04-14,2314.34,2360.84,2307.96,2353.86,199519648
2003-04-15,2353.31,2401.22,2338.83,2390.23,257593808
2003-04-16,2389.91,2410.11,2347.07,2360.21,280068416
2003-04-17,2359.92,2396.82,2341.19,2383.02,252372064
2003-04-21,2382.86,2402.41,2356.36,2374.15,197349792
2003-04-22,2373.74,2426.23,2352.42,2418.39,287759904
2003-04-23,2418.38,2448.3,2394.42,2428.85,294110656
2003-04-24,2427.59,2446.33,2393.38,2421.55,290741248
2003-04-25,2421.38,2430.23,2378.5,2393.23,235648400
2003-04-28,2392.98,2449.63,2388.95,2438.25,224569856
2003-04-29,2438.45,2466.02,2419.36,2443.05,269131008
2003-04-30,2442.71,2463.09,2415.43,2442.71,315510944
2003-05-01,2442.06,2454.69,2398.19,2433.49,246532896
2003-05-02,2434.3,2484.27,2420.75,2472.49,274193952
2003-05-05,2472.33,2495.46,2446.66,2468.58,255141696
2003-05-06,2468.33,2500.97,2454.56,2481.17,291005856
2003-05-07,2480.71,2496.49,2450.05,2467.85,270242400
2003-05-08,2467.74,2476.29,2432.69,2449.43,243375152
2003-05-09,2449.51,2488.08,2443.25,2478.39,233937232
2003-05-12,2477.64,2519.4,2460.95,2506.49,243234032
2003-05-13,2525.34,2525.34,2474.61,2495.28,250166944
2003-05-14,2494,2514.18,2465.93,2486.37,247291456
2003-05-15,2485.38,2517.85,2467.22,2499.01,266149680
2003-05-16,2498.36,2522.2,2468.49,2497.47,265585168
2003-05-19,2497.08,2497.08,2433.13,2445.07,242687168
2003-05-20,2444.97,2475.89,2422.37,2449.04,265549904
2003-05-21,2447.71,2468.04,2417.73,2449.77,257170416
2003-05-22,2449.67,2488.03,2441.52,2472.61,255529808
2003-05-23,2472.61,2514.29,2457.27,2494.53,211868336
2003-05-27,2494.54,2551.38,2471.33,2540.03,270260032
2003-05-28,2539.38,2565.87,2518.41,2537.13,275023104
2003-05-29,2536.17,2566.33,2497.72,2517.29,297391872
2003-05-30,2517.33,2576.23,2517.33,2563.34,297921120
2003-06-02,2563.56,2616.65,2560.11,2581.87,293281536
2003-06-03,2581.94,2602.3,2557.62,2588.42,255829696
2003-06-04,2587.89,2635.46,2575.3,2623.54,285554752
2003-06-05,2622.55,2630.38,2567.67,2605.76,298679680
2003-06-06,2606.32,2657.1,2582.26,2597.68,324100352
2003-06-09,2597.16,2610.35,2555.56,2574.02,230567792
2003-06-10,2574.09,2609.42,2562.52,2591.62,224993248
2003-06-11,2590.27,2629.83,2575.97,2622.48,268143120
2003-06-12,2622.59,2653.81,2601.77,2637.05,273982272
2003-06-13,2637.26,2644.09,2584.75,2604.92,224322880
2003-06-16,2604.99,2665.1,2604.99,2659.7,237430128
2003-06-17,2659.81,2680.64,2628.64,2652.25,261033808
2003-06-18,2651.65,2665.59,2615.2,2647.2,262656768
2003-06-19,2647.2,2666.64,2608.6,2623.01,269924864
2003-06-20,2623.68,2645.4,2621.83,2625.52,247161792
2003-06-23,2625.32,2625.32,2580.85,2586.53,247161792
2003-06-24,2586.29,2598.42,2580.88,2589.15,248245296
2003-06-25,2589.11,2603.25,2562.29,2564.54,262784496
2003-06-26,2564.2,2594.26,2561.37,2592.86,244351904
2003-06-27,2592.97,2604.69,2571.01,2575.06,257334000
2003-06-30,2575.33,2592.87,2568.69,2576.23,278892000
2003-07-01,2575.94,2587.33,2540.87,2584.61,282696096
2003-07-02,2584.48,2608.02,2584.48,2608.02,305347904
2003-07-03,2607.74,2607.74,2581.37,2587.83,160132304
2003-07-07,2588.43,2634.85,2588.43,2622.68,271539296
2003-07-08,2624.34,2651.8,2622.29,2647.68,280752800
2003-07-09,2647.7,2650.17,2623.32,2632.22,326335392
2003-07-10,2631.95,2631.95,2587.43,2597.3,259808192
2003-07-11,2597.36,2619.45,2596.53,2616.13,232278208
2003-07-14,2616.05,2655.26,2616.05,2631.97,286983808
2003-07-15,2634.71,2646.47,2610.45,2617.9,314206400
2003-07-16,2617.64,2624.08,2594.88,2610.93,332333888
2003-07-17,2610.08,2610.08,2580.9,2587.56,297415904
2003-07-18,2587.79,2626.48,2587.79,2626.06,273753504
2003-07-21,2626.01,2626.12,2597.85,2602.46,241776608
2003-07-22,2602.77,2624.52,2591.19,2621.92,264032896
2003-07-23,2622.02,2627.47,2604.57,2622.57,225040704
2003-07-24,2622.94,2649.63,2614.31,2615.99,255214704
2003-07-25,2616.2,2654.37,2607.27,2651.91,241732400
2003-07-28,2651.97,2656.89,2639.06,2647.43,242104992
2003-07-29,2647.37,2657.01,2626.66,2635.85,271756000
2003-07-30,2635.74,2643.32,2624.72,2631.62,228136608
2003-07-31,2631.11,2673.77,2631.1,2642.45,294202112
2003-08-01,2642.26,2642.51,2615.41,2619.79,251303200
2003-08-04,2619.85,2625.77,2585.13,2620.42,255257200
2003-08-05,2619.62,2621.06,2579.72,2580.41,252157104
2003-08-06,2579.47,2605.52,2566.95,2585.83,260046400
2003-08-07,2585.63,2603.49,2578.09,2603.32,232090208
2003-08-08,2603.46,2624.66,2603.46,2624.49,212074304
2003-08-11,2623.62,2638.85,2612.27,2629.98,179360192
2003-08-12,2630.1,2656.13,2628.94,2656.1,205866096
2003-08-13,2653.51,2658.57,2637.76,2646.22,196934096
2003-08-14,2646.3,2663.71,2637.25,2658.6,204195600
2003-08-15,2658.23,2664.59,2650.81,2659.91,128022200
2003-08-18,2659.74,2677.75,2659.74,2677.25,227282208
2003-08-19,2677.2,2686.54,2666.88,2685.16,259051600
2003-08-20,2683.58,2691.44,2673.55,2685.46,244567504
2003-08-21,2685.3,2706.25,2683.39,2695.42,273449600
2003-08-22,2697.41,2710.3,2665.72,2666.83,292202208
2003-08-25,2666.92,2667.88,2651.33,2662.98,174772704
2003-08-26,2662.72,2672.21,2640.82,2669,226015296
2003-08-27,2668.17,2668.98,2659.22,2666.73,177224608
2003-08-28,2666.75,2687.45,2652.23,2682.74,201092704
2003-08-29,2682.59,2696.22,2676.24,2695.1,179852192
2003-09-02,2695.07,2737.32,2690.6,2736.47,278469504
2003-09-03,2736.1,2756.21,2735.93,2750.54,321877696
2003-09-04,2750.03,2757.16,2738.82,2751.59,246811504
2003-09-05,2751.85,2751.88,2723.98,2733.72,248895296
2003-09-08,2733.24,2758.73,2733.23,2755.26,211368896
2003-09-09,2755.03,2756.34,2729.17,2731.65,233095696
2003-09-10,2731.6,2731.92,2707.62,2712.28,249497600
2003-09-11,2711.04,2736.01,2710.66,2724.34,222845600
2003-09-12,2724.35,2733.49,2703.45,2729.77,230674400
2003-09-15,2729.58,2733.46,2717.98,2722.47,205300192
2003-09-16,2722.53,2757.21,2722.38,2756.34,235388096
2003-09-17,2755.79,2760.6,2746.3,2747.27,239833408
2003-09-18,2747,2790.42,2746.74,2790.42,274370112
2003-09-19,2790.85,2791.1,2772.3,2781.89,312956896
2003-09-22,2781.4,2781.4,2746.15,2755.68,228480896
2003-09-23,2755.73,2770.77,2753.06,2769.16,222434896
2003-09-24,2769.44,2771.08,2724.41,2724.82,280483584
2003-09-25,2724.83,2731.04,2700.05,2700.41,264413104
2003-09-26,2700.16,2702.46,2686.23,2691.74,271732512
2003-09-29,2691.95,2720.69,2689.94,2720.69,245108800
2003-09-30,2720.49,2720.49,2680.87,2691.35,277346304
2003-10-01,2691.63,2743.8,2691.31,2743.8,283382208
2003-10-02,2743.54,2754.24,2732.8,2749.29,210456192
2003-10-03,2750.04,2794.38,2750.04,2773.45,299038208
2003-10-06,2773.46,2786.14,2770.11,2781.59,163106400
2003-10-07,2781.32,2790.33,2761.1,2789.87,235859200
2003-10-08,2789.35,2793.27,2773.34,2783.12,226089792
2003-10-09,2783.48,2831.95,2783.48,2809,317381088
2003-10-10,2808.76,2812.09,2793.92,2799.72,222430592
2003-10-13,2799.8,2835.63,2799.8,2829.5,208568000
2003-10-14,2829.32,2841.31,2819.82,2841.27,225256608
2003-10-15,2840.66,2848.02,2820.07,2829.67,285440800
2003-10-16,2828.98,2840.43,2820.43,2831.84,258243296
2003-10-17,2832.08,2838.93,2807.46,2811.74,238359808
2003-10-20,2811.7,2824.15,2804.42,2824.15,206009600
2003-10-21,2824.21,2832.93,2818.62,2822.83,255543904
2003-10-22,2822.03,2822.03,2782.66,2786.06,270525408
2003-10-23,2785.89,2793,2771.52,2790.57,242053104
2003-10-24,2788.65,2788.65,2764.47,2785.59,335060096
2003-10-27,2785.37,2812.06,2785.37,2792.32,231543104
2003-10-28,2792.57,2826.38,2792.57,2825.92,280444192
2003-10-29,2825.45,2837.51,2820.14,2836.21,260387600
2003-10-30,2835.4,2858.56,2832.81,2845.81,286067808
2003-10-31,2844.73,2854.65,2840.17,2843.22,243122496
2003-11-03,2843.43,2871.64,2843.42,2865.09,231996704
2003-11-04,2864.68,2867.8,2854.63,2856.59,237148304
2003-11-05,2855.87,2860.27,2838.19,2851.85,215905024
2003-11-06,2851.42,2871.2,2840.69,2869.56,223036544
2003-11-07,2868.81,2881.03,2855.02,2857.19,241333872
2003-11-10,2856.63,2863.49,2837.92,2841.6,208109552
2003-11-11,2841.6,2843.5,2827.34,2831.57,195716864
2003-11-12,2828.78,2856.28,2828.68,2855.3,224170288
2003-11-13,2854.89,2855.19,2840.89,2851.23,237366784
2003-11-14,2851,2863.13,2827.14,2833.85,254615872
2003-11-17,2833.56,2833.57,2792.66,2810.76,244385712
2003-11-18,2810.85,2825.05,2783.86,2784.22,271093664
2003-11-19,2783.49,2806.36,2781.27,2800.19,248743072
2003-11-20,2799.58,2814.69,2779.81,2784.03,255429056
2003-11-21,2784.32,2793.12,2773.16,2782.96,254374336
2003-11-24,2783.22,2821.65,2783.22,2820.96,235146720
2003-11-25,2820.73,2840.93,2815.03,2832.84,208297008
2003-11-26,2831.92,2842.62,2817.17,2836.62,190985872
2003-11-28,2836.64,2842.63,2833.35,2837.84,92151928
2003-12-01,2838.15,2872.67,2838.15,2871.97,264249552
2003-12-02,2871.9,2872.9,2855.64,2858.16,257636320
2003-12-03,2857.74,2882.03,2857.73,2860.67,260274864
2003-12-04,2860.26,2872.81,2853.94,2872.09,267849392
2003-12-05,2870.9,2872.49,2851.69,2854.51,254642672
2003-12-08,2854.06,2880.19,2853.54,2879.45,228682016
2003-12-09,2879.64,2889.56,2863.23,2864.73,269700512
2003-12-10,2864.31,2874.7,2851.31,2862.95,260059408
2003-12-11,2862.67,2897.62,2862.62,2893.06,251215776
2003-12-12,2893.35,2905.08,2883.21,2903.35,216736352
2003-12-15,2904.05,2928.5,2891.45,2891.81,288697600
2003-12-16,2892.05,2917.25,2891.92,2915.86,276531392
2003-12-17,2915.73,2922.33,2898.22,2922.01,239539952
2003-12-18,2921.29,2950.1,2919.41,2949.97,267020944
2003-12-19,2950.19,2958.74,2943.54,2956.37,326392768
2003-12-22,2956.52,2974.58,2952.23,2974.58,202542288
2003-12-23,2974.51,2981.5,2964.74,2978.54,187126576
2003-12-24,2978.71,2978.75,2966.04,2968.23,100578912
2003-12-26,2968.34,2980.13,2968.34,2973.47,59006528
2003-12-29,2972.94,3008.18,2972.94,3008.18,185109472
2003-12-30,3008.13,3008.13,2996.02,3001.72,161527104
2003-12-31,3001.92,3009.9,2992.29,3000.75,169629600
2004-01-02,3000.33,3022.31,2987.46,2993.12,203702928
2004-01-05,2993.44,3020.03,2993.44,3020.03,269360096
2004-01-06,3019.99,3023.05,3005.57,3020.16,238967488
2004-01-07,3019.65,3021.49,2999.32,3021.47,289866080
2004-01-08,3021.29,3030.88,3020.52,3030.85,285891264
2004-01-09,3030.35,3030.42,2993.52,2996.91,268525856
2004-01-12,2997.33,3010.3,2995.99,3007.78,236725376
2004-01-13,3007.78,3011.87,2979.73,2997.69,237861392
2004-01-14,2997.92,3024.71,2997.92,3023.47,223010368
2004-01-15,3022.86,3029.8,3002.19,3018.2,301461856
2004-01-16,3018.6,3031.66,3018.46,3031.64,292585696
2004-01-20,3031.79,3032.93,3010.84,3018.56,269508192
2004-01-21,3017.62,3055.92,3009.94,3054.65,269000544
2004-01-22,3054.74,3067.64,3053.08,3058.65,287249216
2004-01-23,3058.98,3063.93,3031.8,3045.29,282301280
2004-01-26,3045.48,3062.7,3034.28,3062.38,225061264
2004-01-27,3062.56,3063.65,3037.06,3038.75,255343456
2004-01-28,3038.51,3048.54,2996.15,3002.07,309230496
2004-01-29,3001.51,3017.17,2988.51,3011.97,333630880
2004-01-30,3006.72,3006.98,2976.49,2984.28,266839920
2004-02-02,2984.4,2999.9,2966.39,2979.99,274130592
2004-02-03,2980.04,2987.25,2967.7,2979.46,241237392
2004-02-04,2978.59,2978.59,2952.5,2959.32,283893280
2004-02-05,2959.09,2971.44,2957.79,2962.84,233645056
2004-02-06,2961.56,2998.31,2960.96,2998.21,224198768
2004-02-09,2997.37,3006.43,2992.79,2999.6,196036544
2004-02-10,2998.15,3014.45,2992.01,3014.45,209257280
2004-02-11,3011.91,3043.38,3001.33,3043.05,325459648
2004-02-12,3042.62,3042.8,3031.08,3033.25,236091456
2004-02-13,3033.34,3043.12,3006.31,3012.08,244992080
2004-02-17,3012.02,3037.42,3011.96,3032.54,207700320
2004-02-18,3031.11,3033.41,3014.22,3023.06,201671248
2004-02-19,3022.97,3044.24,3015.56,3017.08,268190688
2004-02-20,3017.27,3023.86,2994.83,3005.34,266303888
2004-02-23,3005.3,3013.79,2987.06,2997.01,278233600
2004-02-24,2997.11,3002.5,2975.8,2989.01,272989728
2004-02-25,2988.28,3005.19,2985.34,3001.53,235507744
2004-02-26,3000.98,3010.06,2988.97,3006.07,223233952
2004-02-27,3006.16,3026.98,3002.79,3016.13,247234128
2004-03-01,3016.29,3040.97,3015.9,3038.65,227565872
2004-03-02,3038.68,3039.03,3013.55,3018.06,258008112
2004-03-03,3017.22,3019.79,2999.75,3015.24,228197216
2004-03-04,3014.65,3015.97,3003.71,3013.79,199206608
2004-03-05,3013.44,3031.23,2997.47,3021.73,266501392
2004-03-08,3021.35,3027.67,3001.53,3002.38,231339696
2004-03-09,3002.31,3002.39,2973.9,2981.71,288935168
2004-03-10,2982.1,2985.03,2936.26,2938.31,314755520
2004-03-11,2936.83,2957.56,2903.79,2905.19,353322336
2004-03-12,2905.36,2944.6,2905.36,2944.58,263061360
2004-03-15,2943.78,2943.78,2901.23,2903.19,280734432
2004-03-16,2903.5,2930.71,2899.4,2918.73,250026624
2004-03-17,2919.03,2968.48,2919.03,2963.36,235842896
2004-03-18,2963.63,2966.5,2934.69,2956.31,267798656
2004-03-19,2956.21,2958.07,2922.47,2924.61,305874752
2004-03-22,2924.5,2924.74,2879.18,2889.53,294495488
2004-03-23,2889.74,2908.25,2887.09,2892.76,256342608
2004-03-24,2892.71,2904.48,2877.08,2889.86,270836000
2004-03-25,2890.07,2938.35,2890.06,2937.1,268450656
2004-03-26,2937.03,2952.38,2928.72,2938.7,247274080
2004-03-29,2938.7,2976.8,2938.7,2973.33,240882480
2004-03-30,2973.28,2984.11,2962.97,2984.08,232610656
2004-03-31,2983.95,2994.13,2966.22,2984.54,258599904
2004-04-01,2985.68,3002.28,2984.27,2996.78,269442016
2004-04-02,2996.74,3029.57,2996.72,3023.2,295703904
2004-04-05,3023.2,3035.32,3015.05,3035.25,223626304
2004-04-06,3034.52,3042.6,3022.9,3042.56,219198800
2004-04-07,3042.32,3042.32,3011.58,3017.87,258357856
2004-04-08,3018.17,3034.47,2992.38,3004.16,224809952
2004-04-12,3004.54,3021.78,3003.19,3008.54,183855280
2004-04-13,3008.62,3016.69,2958.8,2966.76,256389824
2004-04-14,2966.24,2980.36,2949.15,2969.22,285100672
2004-04-15,2969.22,2990.62,2957.13,2977.75,322907744
2004-04-16,2977.58,2997.6,2974.02,2996.31,287682592
2004-04-19,2996.25,2996.29,2977.78,2987.75,208662688
2004-04-20,2987.76,3002.33,2959.76,2960.15,247318912
2004-04-21,2959.81,2973.81,2944.59,2971.66,288715360
2004-04-22,2971.29,3021.71,2966.05,3015.97,322165248
2004-04-23,3016.11,3018.98,2996.33,3016.08,320281792
2004-04-26,3016.09,3034.55,3003.84,3008.82,228648928
2004-04-27,3009.07,3033.63,3006.86,3014.57,259312288
2004-04-28,3014.38,3014.76,2985.21,2986.8,281203648
2004-04-29,2985.88,3002.75,2943.94,2957.58,290694592
2004-04-30,2957.71,2972.6,2945.8,2945.94,263921808
2004-05-03,2946.22,2972.28,2946.19,2972.28,245040304
2004-05-04,2972.07,2991.01,2959.06,2972.55,256894400
2004-05-05,2971.99,2980.61,2963.55,2969.86,215335408
2004-05-06,2969.16,2970.56,2934.28,2956.75,258256016
2004-05-07,2956.65,2958.04,2905.6,2906.21,284581856
2004-05-10,2905.38,2905.38,2853.81,2867.96,344561024
2004-05-11,2867.85,2884.93,2866.08,2878,282847648
2004-05-12,2875.93,2885.67,2833.26,2884.48,307266432
2004-05-13,2884.09,2896.31,2869.72,2883.58,268283584
2004-05-14,2883.2,2901.67,2865.56,2884.94,222365216
2004-05-17,2884.45,2884.45,2839.11,2852.12,243945984
2004-05-18,2851.91,2878.8,2851.83,2876.39,239100736
2004-05-19,2875.18,2909.65,2864.11,2866.64,278302528
2004-05-20,2866.75,2876.04,2857.69,2867.36,199606816
2004-05-21,2867.52,2894.84,2867.51,2880.21,225412736
2004-05-24,2880.61,2905,2876.8,2886.87,233723792
2004-05-25,2886.81,2939.81,2877.03,2939.06,268082032
2004-05-26,2938.18,2944.12,2926.34,2939.41,212768640
2004-05-27,2939.28,2971.61,2938.88,2961.86,236706944
2004-05-28,2961.97,2964.78,2955.22,2959.85,200100096
2004-06-01,2959.85,2967.18,2946.98,2964.2,206458160
2004-06-02,2963.44,2988.26,2963.44,2985.01,229350720
2004-06-03,2984.83,2984.85,2957.94,2958.38,209937904
2004-06-04,2958.13,2987.87,2958.13,2974.32,195743136
2004-06-07,2974.39,3016.3,2974.39,3016.3,210377376
2004-06-08,3015.77,3027.88,3004.54,3027.83,210787696
2004-06-09,3027.58,3027.62,2999.88,3000.56,223666640
2004-06-10,3000.45,3010.78,2999.42,3009.87,191198512
2004-06-14,3008.18,3008.21,2980.71,2986.7,197230464
2004-06-15,2987,3019.37,2987,3008.86,262296384
2004-06-16,3008.83,3018.54,3005.83,3016.47,185434000
2004-06-17,3016.3,3021.39,3001.95,3019.51,206025168
2004-06-18,3019.12,3034.56,3013.48,3030.19,346030368
2004-06-21,3030.42,3040.01,3022.14,3025.12,210932144
2004-06-22,3024.92,3032.67,3007.86,3032.06,238111568
2004-06-23,3032.07,3066.9,3028.66,3066.15,258181360
2004-06-24,3067.22,3067.89,3055.68,3057.71,250838480
2004-06-25,3057.78,3073.5,3050.95,3053.35,362901088
2004-06-28,3054.03,3083.02,3048.12,3054.97,273898496
2004-06-29,3054.83,3064.34,3051.44,3061.02,218362016
2004-06-30,3061.02,3077.35,3045.77,3072.25,267657472
2004-07-01,3072.01,3076.55,3029.88,3042.96,276256384
2004-07-02,3042.94,3044.04,3028.38,3032.34,177309184
2004-07-06,3031.93,3031.93,3007.86,3013.64,213583936
2004-07-07,3012.44,3031.25,3010.1,3026.72,211801808
2004-07-08,3026.46,3026.46,2992.51,2993.67,220287872
2004-07-09,2993.92,3007.93,2991.07,3001.66,219819568
2004-07-12,3001.42,3012.82,2987.64,3008.82,188757536
2004-07-13,3008.85,3010.17,3003.87,3007.1,199521984
2004-07-14,3004.71,3025.17,2990.3,3007.42,340889664
2004-07-15,3007.32,3027.88,3006.42,3011.09,277083232
2004-07-16,3010.96,3029.64,3000.77,3001.35,311146144
2004-07-19,3001.54,3013.3,2992.56,3001.09,243893296
2004-07-20,3001.14,3025.4,3001.09,3025.27,247147344
2004-07-21,3026.43,3043.02,2980.8,2980.81,329187776
2004-07-22,2981.05,2981.07,2940.24,2969.73,296189888
2004-07-23,2968.94,2971.34,2944.37,2950.86,275434304
2004-07-26,2951.26,2966.82,2939.81,2950.45,255401872
2004-07-27,2950.71,2981.74,2950.71,2974.79,275627872
2004-07-28,2974.34,2997.59,2951.81,2989.62,272321344
2004-07-29,2988.94,3013.97,2988.94,3006.82,259369632
2004-07-30,3006.8,3008.43,2991.94,3006.14,238342464
2004-08-02,3005.94,3025.97,2995.72,3021.24,217442144
2004-08-03,3020.83,3022.26,3006.96,3009.05,231945632
2004-08-04,3007.82,3022.57,2988.23,3012.08,210604336
2004-08-05,3012.17,3012.73,2963.53,2964.42,221874880
2004-08-06,2963.62,2963.63,2917.43,2920.58,273129984
2004-08-09,2920.04,2931.48,2917.82,2917.83,186181872
2004-08-10,2917.97,2961.79,2917.96,2961.79,212875120
2004-08-11,2958.82,2969.15,2931.72,2964.19,229337648
2004-08-12,2964.11,2964.11,2926.48,2928.1,284534432
2004-08-13,2928.02,2938.98,2909.35,2920.1,214462672
2004-08-16,2920.37,2968.13,2920.37,2967.8,213476496
2004-08-17,2968.22,2984.39,2961.71,2968.23,223455344
2004-08-18,2966.66,3005.62,2960.42,3005.58,230378848
2004-08-19,3005.19,3005.19,2969.87,2983.55,201631040
2004-08-20,2983.49,3010.23,2976.77,3006.54,209752000
2004-08-23,3006.57,3016.76,2990.93,2992.2,176471840
2004-08-24,2992.73,3013.75,2992,3005.37,180523280
2004-08-25,3004.56,3027.08,2994.55,3023.74,206390256
2004-08-26,3023.63,3030.43,3014.85,3020.45,162558144
2004-08-27,3020.6,3029.29,3018.12,3024.18,138870816
2004-08-30,3023.99,3023.99,3007.12,3007.12,139667152
2004-08-31,3007.03,3027.55,3003.34,3027.55,196212000
2004-09-01,3026.65,3041.8,3010.49,3028.03,210627328
2004-09-02,3028.02,3067.32,3027.55,3066.34,218129056
2004-09-03,3063.97,3072.12,3049.84,3054.47,242011392
2004-09-07,3054.03,3083.46,3054.03,3080.79,240611120
2004-09-08,3080.45,3085.21,3069.28,3072.79,266072544
2004-09-09,3073,3082.6,3065.89,3072.81,263644880
2004-09-10,3072.87,3088.45,3058.92,3086.38,256474912
2004-09-13,3085.11,3091.44,3076.83,3082.81,243256384
2004-09-14,3082.84,3086.76,3077.27,3084.13,221122928
2004-09-15,3083.93,3084.09,3064.08,3068.42,243978544
2004-09-16,3068.46,3085.43,3067.08,3080.26,209060368
2004-09-17,3080.36,3102.81,3080.35,3095.25,347630880
2004-09-20,3095.15,3095.33,3074.25,3077.1,255379360
2004-09-21,3077.04,3098.02,3077.04,3093.49,256676784
2004-09-22,3093.35,3093.35,3046.33,3048.82,280774112
2004-09-23,3048.68,3049.34,3028.9,3028.9,265891680
2004-09-24,3028.98,3045.57,3027.15,3037.59,250340384
2004-09-27,3037.5,3037.5,3019.25,3023.19,245564000
2004-09-28,3023.15,3054.68,3021.22,3049.12,277614592
2004-09-29,3043.55,3064.85,3040.86,3064.85,252639472
2004-09-30,3064.87,3065.36,3043.58,3058.47,422466848
2004-10-01,3058.76,3098.31,3058.76,3097.13,310267744
2004-10-04,3096.93,3119.17,3096.93,3107.93,296841440
2004-10-05,3107.96,3115.56,3100.64,3107.47,263170688
2004-10-06,3106.34,3134.59,3105.39,3134.59,275992832
2004-10-07,3134.58,3134.82,3098.89,3099.23,312038464
2004-10-08,3099.02,3105.52,3082.64,3088.23,264681904
2004-10-11,3088.37,3097.57,3087.38,3092.76,185892960
2004-10-12,3092.5,3100.01,3070.13,3096.72,261630752
2004-10-13,3098.02,3109.28,3052.14,3063.52,336312800
2004-10-14,3063.55,3071.93,3048.91,3051.58,313751712
2004-10-15,3051.77,3087.86,3051.4,3075.94,367112000
2004-10-18,3075.88,3087.66,3058.34,3087.31,270083264
2004-10-19,3087.64,3100.71,3064.25,3064.64,311626432
2004-10-20,3066.43,3076.47,3045.71,3076.23,329286176
2004-10-21,3075.87,3090.41,3065.2,3084.35,324409344
2004-10-22,3084.05,3089.97,3054.5,3056.25,307679744
2004-10-25,3056.15,3074.72,3047.79,3070.29,295935680
2004-10-26,3070.39,3115.48,3066.67,3115.42,340487968
2004-10-27,3115.11,3142.86,3099.9,3140.33,323148000
2004-10-28,3139.41,3145.62,3117.5,3141.04,324298080
2004-10-29,3141.06,3153.86,3137.41,3152.16,312553792
2004-11-01,3152.36,3168.5,3146.76,3160.25,315048736
2004-11-02,3160.17,3163.01,3128.85,3132.31,369486048
2004-11-03,3132,3182.17,3132,3172,385086560
2004-11-04,3171.26,3231.67,3170.63,3231.67,428657536
2004-11-05,3232.04,3247.92,3229.89,3243.22,375424640
2004-11-08,3241.74,3253.37,3238.86,3251.04,300026496
2004-11-09,3250.11,3262.7,3244.53,3251.34,289870592
2004-11-10,3249.48,3262.31,3245.47,3247.89,329039712
2004-11-11,3248.13,3284.05,3247.86,3281.54,295428704
2004-11-12,3281.44,3302.73,3268.66,3302.7,370069856
2004-11-15,3303.17,3303.17,3289.62,3297.08,315708608
2004-11-16,3297.07,3297.07,3275.95,3276.56,277803808
2004-11-17,3275.77,3311.22,3275.66,3288.51,345112608
2004-11-18,3288.45,3301.57,3288.17,3293.86,284771584
2004-11-19,3293.71,3294.98,3257.37,3262.09,324896224
2004-11-22,3261.78,3290.64,3258.24,3289.5,284637568
2004-11-23,3288.94,3301.15,3273.1,3295.74,296472480
2004-11-24,3294.81,3310.62,3294.81,3308.88,241831424
2004-11-26,3308.62,3318.57,3306.94,3310.9,104900792
2004-11-29,3310.51,3322.98,3278.77,3298.17,290738432
2004-11-30,3298.07,3298.25,3283.32,3283.74,328669280
2004-12-01,3282.53,3323.09,3282.18,3322.93,378054464
2004-12-02,3322.97,3325.57,3302.16,3312.59,376211328
2004-12-03,3314.65,3328.68,3307.6,3316.87,340723616
2004-12-06,3316.37,3316.97,3300.45,3309.17,257098672
2004-12-07,3308.46,3317.61,3275.93,3275.93,305471072
2004-12-08,3275.58,3301.84,3275.58,3297.79,295637952
2004-12-09,3297.21,3306.79,3272.09,3304.09,322281408
2004-12-10,3303.98,3308.88,3288.52,3298.07,278922560
2004-12-13,3298.26,3334.26,3298.09,3334.01,291603360
2004-12-14,3334.37,3352.82,3331.74,3350.03,339425248
2004-12-15,3349.91,3359.84,3339.44,3357.46,347002432
2004-12-16,3357.51,3358.19,3339.58,3353.24,341321248
2004-12-17,3353.11,3363.45,3344.07,3350.61,686718336
2004-12-20,3350.96,3374.69,3350.95,3354.91,353433664
2004-12-21,3354.96,3393.8,3354.96,3391.6,347698304
2004-12-22,3390.46,3406.8,3388.52,3401.66,297584640
2004-12-23,3401.84,3408.1,3398.66,3401.97,221236320
2004-12-27,3402.11,3413.23,3380.51,3380.51,201075984
2004-12-28,3380.2,3412.44,3380.01,3412.44,197853152
2004-12-29,3412.31,3412.59,3401.38,3408.85,188378304
2004-12-30,3408.84,3417.78,3404.54,3405.08,168533280
2004-12-31,3405.08,3411.7,3395.69,3395.82,162879728
2005-01-03,3395.94,3414.81,3363.86,3368.96,318223456
2005-01-04,3368.7,3377.96,3322.72,3326.82,349874112
2005-01-05,3326.62,3335.34,3308.87,3309.04,337972032
2005-01-06,3308.29,3328.26,3307.64,3317.74,287491776
2005-01-07,3318.05,3331.48,3299.34,3304.14,283772064
2005-01-10,3304.06,3332.86,3299.11,3318.98,279497856
2005-01-11,3318.77,3318.77,3295.58,3300.4,292046752
2005-01-12,3301.22,3301.7,3265.24,3297.74,355733504
2005-01-13,3297.68,3298.77,3266.39,3270.19,319715680
2005-01-14,3270.33,3295.58,3270.33,3293.06,264545760
2005-01-18,3292.46,3315.54,3280.63,3315.54,313350400
2005-01-19,3315.09,3315.79,3288.79,3290.05,284566336
2005-01-20,3289.87,3289.87,3263.28,3265.14,290043072
2005-01-21,3265.15,3277.33,3237.96,3239.05,328866240
2005-01-24,3239.14,3260.74,3235.8,3235.8,318079360
2005-01-25,3235.93,3283.34,3235.93,3266.12,318295360
2005-01-26,3265.81,3288.61,3265.81,3284.67,296859680
2005-01-27,3284.18,3292.62,3268.41,3288.02,328011264
2005-01-28,3290.89,3292.01,3262.29,3279.56,411259328
2005-01-31,3279.67,3312.04,3279.67,3311.18,350937888
2005-02-01,3311.15,3331.17,3310.86,3326.83,332554368
2005-02-02,3326.56,3345.32,3326.56,3338.35,328104128
2005-02-03,3336.61,3336.95,3319.48,3332.59,274204384
2005-02-04,3332.61,3366.27,3332.07,3365.25,290569088
2005-02-07,3365.19,3371.85,3359.4,3364.49,254842912
2005-02-08,3363.55,3373.04,3359.93,3370.62,287841472
2005-02-09,3369.18,3372.65,3347.12,3347.96,350660032
2005-02-10,3348.1,3367.27,3348.1,3363.2,292329696
2005-02-11,3361.52,3391.7,3350.39,3382.41,304703680
2005-02-14,3381.56,3386.02,3374.72,3380.8,253695328
2005-02-15,3380.78,3393.32,3375.61,3391.55,283068928
2005-02-16,3390.24,3402.93,3377.44,3398.52,299884384
2005-02-17,3398.15,3402.06,3376.37,3379.62,302323136
2005-02-18,3379.76,3386.53,3370.45,3381.55,385389984
2005-02-22,3381.25,3381.25,3314.07,3314.08,395737856
2005-02-23,3312.61,3356.21,3312.6,3348.06,317989696
2005-02-24,3347.81,3386.51,3345.74,3385.54,301106464
2005-02-25,3385.48,3425.23,3383.57,3423.2,297249600
2005-02-28,3423.27,3434.89,3397.01,3408.09,346317440
2005-03-01,3408.53,3435.99,3408.53,3427.49,309438944
2005-03-02,3426.13,3442.02,3408.96,3423.44,285605152
2005-03-03,3423.49,3441.87,3410.15,3431.79,280795168
2005-03-04,3432.03,3488.56,3432.01,3481.04,296056992
2005-03-07,3480.01,3503.51,3480.01,3495.44,280380768
2005-03-08,3495.23,3498.31,3482.29,3485.77,251371760
2005-03-09,3485.2,3485.2,3446.67,3446.91,322562464
2005-03-10,3447.02,3463.15,3425.01,3453.69,279918720
2005-03-11,3452.69,3468.61,3435.96,3440.07,288777792
2005-03-14,3439.88,3463.79,3439.54,3463.65,285575296
2005-03-15,3463.61,3476.86,3440.4,3440.44,282667904
2005-03-16,3439.88,3439.88,3394.69,3401.86,324941664
2005-03-17,3401.9,3420.11,3401.13,3412.4,274333056
2005-03-18,3412.02,3417.98,3384.73,3404.45,608453504
2005-03-21,3404.48,3406.35,3382.23,3393.22,298677792
2005-03-22,3393.11,3416.87,3363.62,3365.84,368752544
2005-03-23,3365.85,3366.91,3339.81,3351.54,397839392
2005-03-24,3351.71,3381.07,3351.7,3362.77,281975616
2005-03-28,3362.97,3387.33,3362.97,3369.51,251360768
2005-03-29,3368.93,3379.38,3325.64,3329.49,356870144
2005-03-30,3329.5,3377.68,3328.94,3377.32,337025376
2005-03-31,3377.43,3382,3366.03,3373.19,308574080
2005-04-01,3373.32,3402.52,3342.01,3353,368508192
2005-04-04,3352.59,3368.65,3339.74,3363.08,341971200
2005-04-05,3363.08,3382.67,3362.59,3377.31,315494144
2005-04-06,3376.5,3395.28,3374.43,3377.35,276883648
2005-04-07,3377.32,3395.16,3372.04,3394.31,327474496
2005-04-08,3394.31,3394.31,3340.75,3341.36,253732320
2005-04-11,3341.48,3356.63,3337.75,3351.06,236735280
2005-04-12,3351.07,3383.81,3321.83,3376.99,321479840
2005-04-13,3376.91,3376.91,3321.75,3329.11,329522272
2005-04-14,3329.15,3329.73,3271.8,3272.87,383625088
2005-04-15,3272.52,3276.27,3210.93,3213.48,481503712
2005-04-18,3213.65,3234.31,3196.29,3221.01,352588000
2005-04-19,3221.05,3256.32,3221.05,3250.99,334296416
2005-04-20,3251.6,3262.19,3210.43,3211.74,379026176
2005-04-21,3211.44,3285.48,3211.44,3285.32,343813952
2005-04-22,3285.01,3286.4,3233.08,3258.62,328497280
2005-04-25,3258.75,3293.55,3258.75,3286.61,273208416
2005-04-26,3286.37,3287.13,3246.62,3246.63,298466336
2005-04-27,3246.22,3270.57,3216.48,3262.79,304858080
2005-04-28,3261.52,3265,3231.18,3231.47,333225792
2005-04-29,3231.97,3272.39,3223.68,3270.3,362977120
2005-05-02,3270.22,3299.69,3270.16,3298.53,290259680
2005-05-03,3298.42,3303.49,3273.43,3285.84,336694080
2005-05-04,3284.99,3323.3,3281.34,3322.54,337281024
2005-05-05,3322.51,3331.23,3294.56,3312.07,294385472
2005-05-06,3311.54,3326.91,3307.42,3311.21,274957632
2005-05-09,3311.21,3329.97,3301.15,3329.9,256153760
2005-05-10,3329.4,3329.4,3282.85,3292.12,291023488
2005-05-11,3289.99,3309.93,3270.79,3307.44,276820224
2005-05-12,3306.85,3309.48,3252.48,3257.21,318756672
2005-05-13,3257,3266.98,3196.37,3224.83,330300928
2005-05-16,3224.07,3264.67,3223.96,3264.27,274611808
2005-05-17,3263.49,3299.91,3250.64,3296.93,288896384
2005-05-18,3295.33,3349.38,3295.33,3344.95,359784128
2005-05-19,3346.96,3357.96,3336.65,3357.87,251180496
2005-05-20,3357.8,3360.76,3343.93,3355.07,279240096
2005-05-23,3355.09,3374.07,3352.08,3361.72,267928832
2005-05-24,3361.58,3364.8,3340.14,3360.55,248027040
2005-05-25,3359.66,3359.67,3331.83,3342.51,231285728
2005-05-26,3342.65,3370.26,3342.64,3366.74,238362192
2005-05-27,3366.56,3370.13,3356.68,3367.4,205508576
2005-05-31,3367.29,3367.52,3348.45,3349.2,292195072
2005-06-01,3348.05,3389.5,3347.19,3378.14,285405248
2005-06-02,3377.97,3384.51,3369.32,3382.66,233096576
2005-06-03,3382.55,3387.64,3355.47,3363.54,263125584
2005-06-06,3362.61,3368.96,3353.31,3365.63,207140832
2005-06-07,3365.46,3401.89,3364.71,3364.76,263290560
2005-06-08,3364.51,3371.44,3341.49,3344.49,239306896
2005-06-09,3344.63,3349.44,3324.82,3347.92,255309312
2005-06-10,3347.92,3358.19,3336.64,3351.64,256494288
2005-06-13,3349.86,3373.5,3338.01,3356.24,246887232
2005-06-14,3356.14,3372,3353.81,3359.17,229393536
2005-06-15,3359.34,3370.8,3341.35,3363.31,264945408
2005-06-16,3363.37,3376.4,3357.59,3374.14,253208512
2005-06-17,3374.43,3401.57,3374.41,3396.95,435583328
2005-06-20,3396.7,3399.48,3376.02,3391.53,211987184
2005-06-21,3391.49,3398.81,3384.1,3389.24,241857152
2005-06-22,3389.19,3407.3,3384.31,3393.35,241709440
2005-06-23,3393.21,3393.21,3339.65,3340.12,357190080
2005-06-24,3340.26,3340.92,3301,3302.66,401718016
2005-06-27,3302.7,3308.93,3289.72,3300.41,265358624
2005-06-28,3299.78,3348.89,3299.7,3348.78,264120288
2005-06-29,3348.83,3366.5,3347.77,3351.38,267497792
2005-06-30,3351.33,3366.48,3328.51,3330.93,352830816
2005-07-01,3330.77,3353.48,3330.49,3348.42,266769936
2005-07-05,3348.37,3370.49,3332.38,3366.27,280465792
2005-07-06,3365.43,3368.78,3332.4,3332.43,284979424
2005-07-07,3332.28,3345.46,3299.47,3343.67,325973632
2005-07-08,3343.76,3396.26,3339.73,3393.47,300539040
2005-07-11,3393.54,3425.41,3393.19,3421.41,267568208
2005-07-12,3421.38,3427.4,3405.26,3417.38,273513408
2005-07-13,3417.3,3431.21,3416.14,3428.7,253113216
2005-07-14,3429.09,3458.29,3428.68,3445.74,333944480
2005-07-15,3445.83,3445.83,3430.02,3443.43,289659040
2005-07-18,3443.33,3445.11,3428.12,3428.12,241564352
2005-07-19,3428.42,3448.51,3428.42,3443.95,362554112
2005-07-20,3441.27,3493.14,3435.3,3490.89,374042656
2005-07-21,3491.03,3498.52,3455.44,3469.31,343917504
2005-07-22,3468.75,3483.84,3460.25,3481.68,271216160
2005-07-25,3481.43,3491.51,3456.68,3458.25,227067856
2005-07-26,3458.42,3470.73,3455.88,3458.62,261201824
2005-07-27,3458.5,3481.12,3458.32,3476.55,265665616
2005-07-28,3475.52,3510.25,3475.52,3508.91,268511712
2005-07-29,3508.77,3515.94,3491.88,3494.19,257596640
2005-08-01,3494.32,3500.98,3478.45,3484.17,232884176
2005-08-02,3483.99,3515.96,3482.03,3515.79,299976864
2005-08-03,3514.76,3529.22,3501.13,3519.84,291825984
2005-08-04,3519.71,3519.72,3488.97,3491.07,273911712
2005-08-05,3491.11,3491.11,3457.9,3459.91,261399744
2005-08-08,3459.35,3478.9,3437.49,3440.32,234016880
2005-08-09,3440.43,3468.97,3440.43,3464.48,256390320
2005-08-10,3462.65,3508.5,3453.5,3464.07,311454688
2005-08-11,3463.04,3491.16,3462.53,3491.07,282271936
2005-08-12,3490.57,3490.58,3455.04,3471.23,258435600
2005-08-15,3470.31,3488.46,3455.43,3482.47,220465216
2005-08-16,3482.03,3482.39,3435.77,3436.72,283324128
2005-08-17,3435.48,3455.44,3420.73,3446.4,279909760
2005-08-18,3445.84,3456.89,3428.04,3444.95,269013504
2005-08-19,3444.4,3466.72,3444.15,3453.78,260229344
2005-08-22,3453.87,3480.75,3447.31,3461.59,264118256
2005-08-23,3461.64,3464.48,3437.94,3440.9,253850144
2005-08-24,3439.93,3467.63,3424.4,3425.84,304373248
2005-08-25,3425.81,3449.18,3425.72,3445.74,222771248
2005-08-26,3445.79,3446.09,3419.28,3425.2,228473216
2005-08-29,3425.14,3450.67,3406.64,3446.38,243034128
2005-08-30,3446.14,3446.62,3407.09,3429.04,286587296
2005-08-31,3427.75,3457.31,3411.42,3457.21,337909472
2005-09-01,3457.18,3475.16,3443.1,3468.54,356245216
2005-09-02,3468.7,3481.19,3457.67,3457.67,265205776
2005-09-06,3457.02,3501.9,3457.02,3500.85,288646496
2005-09-07,3500.57,3508.35,3490.23,3507.81,284665088
2005-09-08,3507.31,3507.34,3476.35,3484.08,275472128
2005-09-09,3483.8,3503.13,3474.75,3499.47,305237440
2005-09-12,3499.07,3511.76,3493.14,3506.09,260626176
2005-09-13,3504.39,3504.58,3470.41,3470.43,332435520
2005-09-14,3470.44,3483.92,3462.83,3465.55,304922368
2005-09-15,3465.7,3480.35,3463.82,3479.67,354631296
2005-09-16,3479.94,3512.91,3479.87,3512.34,646613056
2005-09-19,3512.33,3512.38,3478.82,3488.89,281804832
2005-09-20,3488.98,3508.85,3468.04,3469.6,301593600
2005-09-21,3470.02,3482.32,3445.43,3447.62,343954016
2005-09-22,3447.34,3456.49,3428.08,3451.66,314107072
2005-09-23,3451.63,3463.24,3431.28,3456.37,284316352
2005-09-26,3456.47,3488.5,3456.47,3465.29,280996096
2005-09-27,3465.43,3480.64,3452.94,3471.05,264936544
2005-09-28,3470.81,3498.23,3470.81,3493.38,285081888
2005-09-29,3492.94,3534.31,3474.91,3531.19,284954048
2005-09-30,3531.18,3540.48,3526.22,3538.87,264796512
2005-10-03,3538.99,3553.99,3532.11,3542.87,287103136
2005-10-04,3542.7,3553.66,3498.81,3500.52,356292608
2005-10-05,3499.56,3499.69,3432.89,3433.08,328489536
2005-10-06,3433.08,3457.65,3390.53,3423.56,393935936
2005-10-07,3423.61,3452.1,3423.61,3442.64,278250944
2005-10-10,3442.74,3447.76,3410.4,3415.56,274441696
2005-10-11,3415.62,3445.93,3415.62,3428.48,308788864
2005-10-12,3428.58,3443.5,3374.44,3389.64,347493696
2005-10-13,3389.64,3389.9,3331.79,3357.09,329331488
2005-10-14,3357.09,3392.89,3352.83,3391.77,293324704
2005-10-17,3391.79,3417.99,3388.43,3415.38,285901120
2005-10-18,3415.54,3415.67,3373.52,3373.66,344256128
2005-10-19,3372.41,3407.58,3347.17,3407.57,386666048
2005-10-20,3407.2,3419.33,3346.66,3360.93,407179040
2005-10-21,3361.1,3382.91,3350.7,3361.84,423368832
2005-10-24,3361.98,3437.72,3361.98,3437.59,315258464
2005-10-25,3437.42,3464.23,3417.05,3440.05,302881120
2005-10-26,3439.98,3458.61,3422.99,3424.12,323747712
2005-10-27,3424.09,3424.53,3379.15,3379.15,281024032
2005-10-28,3379.34,3442.57,3379.34,3442.57,335562688
2005-10-31,3442.63,3490.04,3442.6,3479.18,378615808
2005-11-01,3479.05,3480.13,3459.01,3460.16,353212768
2005-11-02,3459.93,3500.38,3457.81,3500.09,340950304
2005-11-03,3498.68,3540.38,3498.68,3522.98,381482976
2005-11-04,3523.17,3531.77,3495.96,3510.83,276799584
2005-11-07,3510.47,3535.74,3510.47,3535.23,291274624
2005-11-08,3532.61,3532.61,3511.37,3521.28,244113440
2005-11-09,3520.83,3550.56,3518.07,3538.59,290589952
2005-11-10,3536.76,3558.89,3517.26,3554.99,347455392
2005-11-11,3555.17,3565.76,3549.77,3564.2,239214400
2005-11-14,3563.51,3567.64,3552.03,3558.9,255776352
2005-11-15,3558.88,3570.04,3539.34,3545.61,310317472
2005-11-16,3545.08,3560.7,3539.27,3548.98,326536608
2005-11-17,3549.33,3591.51,3548.22,3590.78,328177344
2005-11-18,3590.45,3616.89,3586.78,3612.25,411924224
2005-11-21,3612.23,3631.56,3610.31,3627.46,287571968
2005-11-22,3626.63,3645.57,3615.53,3643.67,350666048
2005-11-23,3642.43,3667.16,3637.68,3655.98,271162560
2005-11-25,3655.83,3669.75,3655.56,3663.5,132094456
2005-11-28,3663.67,3666.88,3634.27,3636.96,300080192
2005-11-29,3636.43,3667.17,3636.39,3642.01,294269792
2005-11-30,3641.36,3651.4,3616.92,3618.02,307457440
2005-12-01,3618.05,3659.45,3618.05,3653.1,297086688
2005-12-02,3653.01,3653.01,3634.27,3641.74,253239680
2005-12-05,3641.85,3642.46,3609.05,3622.95,282083584
2005-12-06,3622.32,3661.71,3622.32,3637.75,313796544
2005-12-07,3637.5,3645.34,3607.68,3619.65,287873056
2005-12-08,3619.02,3644.07,3601.24,3613.88,306006592
2005-12-09,3613.37,3637.84,3609.06,3629.37,277719168
2005-12-12,3629,3642.41,3604.91,3620.58,293605472
2005-12-13,3620,3648.68,3607.37,3637.91,371189344
2005-12-14,3637.55,3667.76,3637.46,3662.62,380255136
2005-12-15,3662.14,3677.73,3655.53,3672.93,346307520
2005-12-16,3672.93,3693.51,3670.74,3670.9,481307808
2005-12-19,3670.89,3677.28,3642.01,3644.42,374214912
2005-12-20,3644.62,3652.38,3632.8,3640.1,297067456
2005-12-21,3640.11,3687.28,3640.11,3662.86,308305920
2005-12-22,3662.52,3691.55,3662.22,3691.4,274577824
2005-12-23,3690.43,3703.36,3690.37,3696.5,155823392
2005-12-27,3696.58,3713.87,3659.04,3660.58,216315824
2005-12-28,3659.88,3670.42,3653.06,3662.04,189207680
2005-12-29,3661.95,3685.67,3661.47,3664.45,190917728
2005-12-30,3664.3,3664.3,3634.67,3638.06,219503376
2006-01-03,3638.18,3678.65,3605.27,3675.02,362496512
2006-01-04,3674.48,3700.91,3674.39,3695.49,325501536
2006-01-05,3695.49,3696.06,3675.36,3685.58,293241312
2006-01-06,3684.52,3704.45,3669.51,3699.92,337595456
2006-01-09,3699.95,3713.43,3695.04,3711.52,292034944
2006-01-10,3711.29,3712.29,3683.51,3706.93,306093536
2006-01-11,3706.96,3711.55,3688.24,3704.02,309628256
2006-01-12,3703.97,3703.97,3673.85,3677.23,296408736
2006-01-13,3677.21,3689.53,3671.2,3682.09,248234400
2006-01-17,3681.73,3681.73,3648.66,3666.06,305876896
2006-01-18,3665.08,3681.13,3648.77,3669.76,425767136
2006-01-19,3669.81,3713.15,3669.81,3710.37,430409312
2006-01-20,3710.37,3711.88,3645.99,3649.35,519091552
2006-01-23,3649.56,3663.61,3642.26,3658.43,417298272
2006-01-24,3658.66,3702.21,3658.65,3696.61,437397024
2006-01-25,3696.78,3711.35,3660.43,3674.6,474388960
2006-01-26,3674.8,3704.17,3674.79,3702.01,472096352
2006-01-27,3702.63,3728.2,3693.5,3720.73,457610048
2006-01-30,3720.83,3735.12,3719.9,3728.03,377309184
2006-01-31,3728.11,3740.84,3711.13,3726.48,424865696
2006-02-01,3725.85,3733.47,3708.89,3728.56,404022432
2006-02-02,3727.49,3727.49,3682.04,3689.46,379707424
2006-02-03,3688.51,3690.05,3657.85,3669.86,397917792
2006-02-06,3669.81,3686.32,3667.78,3682.37,303111584
2006-02-07,3682.08,3685.05,3649.36,3651.62,408525568
2006-02-08,3649.97,3681.63,3647.2,3680.58,380711424
2006-02-09,3680.71,3716.84,3679.37,3694.51,365586272
2006-02-10,3694.37,3713.28,3669.18,3705.82,354941664
2006-02-13,3703.99,3707.36,3681.16,3692.78,282670112
2006-02-14,3692.34,3749,3684.62,3744.09,368146720
2006-02-15,3742.76,3759.85,3725.92,3759.21,348940032
2006-02-16,3758.75,3766.45,3744.91,3766.45,344564512
2006-02-17,3766.28,3774.18,3750.85,3768.76,378622304
2006-02-21,3768.79,3779.28,3756.29,3761.6,314695872
2006-02-22,3759.75,3795.06,3759.5,3790.23,383847200
2006-02-23,3789.64,3792.78,3764.8,3770.4,316875200
2006-02-24,3769.87,3781.82,3752.12,3773.57,294090144
2006-02-27,3773.72,3810.48,3773.72,3801.81,316997312
2006-02-28,3801.67,3802.96,3755.47,3764.6,385529792
2006-03-01,3763.79,3796.22,3763.76,3794.42,319501696
2006-03-02,3794.28,3794.28,3767.46,3780.54,321702656
2006-03-03,3780.34,3814.61,3766.08,3788.13,408100640
2006-03-06,3787.17,3787.25,3732.86,3746.75,343504992
2006-03-07,3746.55,3746.55,3719.37,3737.08,334427488
2006-03-08,3736.25,3742.29,3694.37,3738.67,341481664
2006-03-09,3738.31,3751.25,3725.18,3727.31,308868480
2006-03-10,3727.4,3766.96,3722.87,3759.43,312213504
2006-03-13,3758.07,3775.9,3753.74,3760.43,296453952
2006-03-14,3760.43,3794.62,3756.68,3792.8,298786400
2006-03-15,3792.55,3836.57,3791.29,3832.73,332027808
2006-03-16,3832.9,3850.52,3831.83,3833.84,354522912
2006-03-17,3833.97,3843.36,3828.89,3837.29,541913920
2006-03-20,3837.17,3852.24,3829.9,3834.77,293051136
2006-03-21,3834.98,3849.63,3808.6,3813.04,386651712
2006-03-22,3812.87,3848.52,3808.79,3845.43,393419776
2006-03-23,3845.42,3845.42,3795.78,3810.49,359166304
2006-03-24,3810.54,3820.89,3796.51,3811.61,287093664
2006-03-27,3811.63,3819.78,3802.79,3809.09,266962432
2006-03-28,3809.09,3816.1,3779.15,3782.45,320331296
2006-03-29,3781.75,3815.64,3781.21,3808.32,328885632
2006-03-30,3808.41,3818.81,3774.62,3783.99,330379680
2006-03-31,3784.09,3797.99,3769.78,3776.51,373960192
2006-04-03,3777.09,3825.04,3777.09,3800.09,331911104
2006-04-04,3799.72,3839.61,3798.55,3834.57,301412320
2006-04-05,3834.47,3863.54,3830.54,3860.18,302358336
2006-04-06,3859.14,3859.96,3831.09,3846.99,288127296
2006-04-07,3847.09,3863.59,3804.14,3807.9,309851104
2006-04-10,3807.88,3825.33,3798.15,3808.46,249284512
2006-04-11,3808.46,3820.68,3771.03,3779.53,317658432
2006-04-12,3779.51,3791.03,3771.6,3790.1,256984736
2006-04-13,3790.12,3799.4,3775.98,3791.17,268347456
2006-04-17,3791.12,3794.78,3752.13,3764.74,294459808
2006-04-18,3764.86,3847.76,3764.86,3845.1,381402240
2006-04-19,3844.57,3869.59,3840.21,3856.05,352844768
2006-04-20,3856.01,3892.14,3856.01,3866.38,399510528
2006-04-21,3866.48,3891.83,3859.57,3870.82,394960064
2006-04-24,3870.72,3887.73,3857.65,3881.74,293246208
2006-04-25,3881.78,3888.23,3849.3,3858.21,373073760
2006-04-26,3857.9,3875.21,3851.37,3859.35,331634400
2006-04-27,3857.98,3882.12,3828.06,3863.48,429972544
2006-04-28,3859.66,3873.3,3847.61,3860.35,793150528
2006-05-01,3860.45,3879.47,3845.86,3851.78,418244064
2006-05-02,3852.09,3897.62,3852.07,3897.57,409054784
2006-05-03,3896.53,3904.37,3881.02,3898.49,441248192
2006-05-04,3898.73,3955.38,3898.73,3950.02,395804768
2006-05-05,3950.3,4006.38,3950.3,4002.62,392934880
2006-05-08,4001.9,4011.32,3994.43,3997.86,365343360
2006-05-09,3997.56,4014.61,3994.88,4014.61,309602336
2006-05-10,4012.43,4023.87,3999.87,4018.04,331117920
2006-05-11,4015.67,4015.7,3964.85,3973.17,367998656
2006-05-12,3972.87,3973.39,3915.81,3917.73,372201120
2006-05-15,3917.63,3932.34,3894.7,3929.6,357541472
2006-05-16,3929.51,3939.76,3905.37,3911.71,363933248
2006-05-17,3910.16,3910.16,3818.88,3827.82,465577056
2006-05-18,3827.67,3846.34,3802.88,3804.31,405694880
2006-05-19,3803.68,3835.12,3786.76,3812.92,552582784
2006-05-22,3812.83,3842.01,3780.82,3822.05,404500256
2006-05-23,3822.04,3862.47,3797.15,3797.31,370027232
2006-05-24,3797.58,3826.13,3757.3,3798.95,466333824
2006-05-25,3798.57,3836.87,3798.45,3834.37,342117344
2006-05-26,3834.1,3862.43,3834.04,3861.98,276216672
2006-05-30,3861.75,3862.01,3798.03,3798.27,311252672
2006-05-31,3796.36,3846.92,3796.36,3846.59,419903456
2006-06-01,3846.7,3892.68,3845.74,3892.22,353382592
2006-06-02,3892.26,3909.28,3876.41,3903.55,320256288
2006-06-05,3903.5,3903.85,3820.14,3823.74,303652224
2006-06-06,3822.93,3837.18,3768.27,3811.53,446058208
2006-06-07,3811.24,3844.01,3782.5,3783.57,388395776
2006-06-08,3783.02,3790.46,3711.33,3784.37,523482176
2006-06-09,3784.42,3814.36,3771.63,3777.79,320736512
2006-06-12,3777.81,3794.5,3735.32,3739.17,322903296
2006-06-13,3737.42,3762.08,3705.33,3709.42,467907520
2006-06-14,3709.53,3732.57,3697.12,3730.25,412250528
2006-06-15,3730.34,3829.4,3730.34,3821.87,423936384
2006-06-16,3821.74,3832.38,3806.45,3821.3,510149376
2006-06-19,3821.35,3833.99,3778.26,3791.14,377048864
2006-06-20,3791.13,3829.02,3791.07,3805.17,330112960
2006-06-21,3805.24,3873.51,3805,3860.54,361343872
2006-06-22,3860.27,3860.35,3818.84,3839.21,295530816
2006-06-23,3839.22,3878.31,3828.27,3847.9,265954368
2006-06-26,3848.1,3861.04,3839.66,3860.16,242169008
2006-06-27,3860.63,3871.61,3817.18,3819.23,321320928
2006-06-28,3818.98,3846.11,3808.11,3838.31,313783072
2006-06-29,3838.02,3925.31,3838.02,3925.31,403248608
2006-06-30,3925.31,3942.09,3921.26,3931.59,435480800
2006-07-03,3931.45,3965.88,3931.45,3965.29,158669488
2006-07-05,3964.81,3964.81,3911.47,3933.06,305032800
2006-07-06,3932.31,3951.43,3916.05,3931.35,270356864
2006-07-07,3931.16,3931.16,3894.88,3903.36,302438016
2006-07-10,3903.53,3933.31,3903.27,3914.6,248263312
2006-07-11,3914.45,3927.21,3883.27,3923.97,345874656
2006-07-12,3923.84,3930.67,3874.89,3878.82,311165152
2006-07-13,3878.73,3878.73,3811.08,3814.23,392768288
2006-07-14,3814.27,3814.52,3745.54,3779.8,372200736
2006-07-17,3779.8,3801.56,3771.48,3777.45,299367488
2006-07-18,3777.21,3802.9,3758.62,3796.62,310472000
2006-07-19,3796.33,3872.22,3794.61,3867.7,413972384
2006-07-20,3867.03,3878.04,3798.25,3799.73,395069280
2006-07-21,3801.31,3809.47,3755.78,3781.85,511262784
2006-07-24,3781.9,3855.23,3781.88,3849.86,324436416
2006-07-25,3849.32,3849.32,3792.31,3839.18,369972000
2006-07-26,3839.06,3839.16,3786.89,3808.72,366474688
2006-07-27,3808.7,3830.75,3778.87,3785.83,357648608
2006-07-28,3786.1,3846.63,3785.42,3839.87,334526304
2006-07-31,3839.63,3839.66,3821,3822.27,282994176
2006-08-01,3821.81,3821.88,3779.81,3797.62,259757216
2006-08-02,3797.37,3828.78,3796.82,3818.18,284035712
2006-08-03,3816.37,3859.12,3800.51,3850.34,270895136
2006-08-04,3850.34,3904.48,3812.9,3831.28,283058432
2006-08-07,3831.13,3835.9,3797.63,3803.77,221847760
2006-08-08,3803.06,3835.62,3784.21,3794.28,261519952
2006-08-09,3793.04,3819.66,3741.84,3744.67,290880192
2006-08-10,3744.06,3771.55,3733.37,3766.83,273186464
2006-08-11,3765.8,3765.8,3729.66,3739.13,211936064
2006-08-14,3738.37,3789.36,3738.37,3749.61,257478848
2006-08-15,3749.62,3813.18,3749.62,3810.92,256595648
2006-08-16,3810.06,3858.56,3810.06,3855.98,278753664
2006-08-17,3855.29,3857.47,3838.32,3849.86,290219392
2006-08-18,3849.66,3863.37,3841.08,3863.37,324527072
2006-08-21,3863.26,3863.26,3831.73,3834.24,231633216
2006-08-22,3834.12,3855.12,3830.72,3841.01,247204560
2006-08-23,3840.32,3851.7,3804.07,3817.11,202721728
2006-08-24,3817.1,3833.33,3796.66,3810.06,207437760
2006-08-25,3809.53,3816.02,3797,3809.92,184286032
2006-08-28,3810.12,3856.95,3807.72,3840.77,225641712
2006-08-29,3840.48,3846.74,3812.35,3842.67,246712608
2006-08-30,3840.61,3849.32,3823.51,3830.4,223784336
2006-08-31,3830.5,3850.34,3828.64,3843.65,199348480
2006-09-01,3843.91,3867.56,3841.46,3862.33,203311232
2006-09-05,3861.96,3866.47,3848.71,3855.71,233358336
2006-09-06,3853.62,3853.62,3816.65,3818.51,245193872
2006-09-07,3817.89,3824.81,3796.55,3804.61,263419168
2006-09-08,3804.74,3817.87,3800.23,3805.6,206977232
2006-09-11,3805.23,3816.47,3779.87,3811.09,266183104
2006-09-12,3810.98,3858.61,3810.5,3858.61,304034496
2006-09-13,3856.65,3898.14,3855.02,3891.37,278950912
2006-09-14,3891.37,3891.61,3868.73,3875.08,255601824
2006-09-15,3875.3,3896.85,3872.31,3873.9,452935648
2006-09-18,3873.78,3890.83,3868.32,3878.92,240674960
2006-09-19,3878.87,3882.08,3848.56,3871.85,233798896
2006-09-20,3872.07,3904.72,3872.06,3882.2,279450400
2006-09-21,3881.95,3889.77,3842.08,3848.68,300687968
2006-09-22,3848.63,3848.66,3825.56,3838.64,240702752
2006-09-25,3838.84,3873.85,3821.08,3865.2,325856320
2006-09-26,3865.18,3912.84,3864.65,3912.08,332768576
2006-09-27,3911.86,3936.9,3904.25,3932.34,351137952
2006-09-28,3931.93,3942.48,3913.14,3929.67,284803680
2006-09-29,3929.61,3929.8,3910.43,3911.22,268600864
2006-10-02,3911.2,3930.83,3905.12,3908.41,246933712
2006-10-03,3908.37,3943.63,3898.12,3928.85,292237696
2006-10-04,3928.13,3980.61,3918.98,3979.14,343900960
2006-10-05,3978.13,3998.48,3967.96,3997.68,302845504
2006-10-06,3997.49,3997.5,3958.88,3971.85,284421728
2006-10-09,3971.74,3982.4,3953.58,3975.76,211578800
2006-10-10,3975.75,4003.55,3975.62,4000.28,279537568
2006-10-11,4000.01,4000.01,3965.84,3985.85,306803872
2006-10-12,3986.16,4021.3,3986.16,4018.67,334974176
2006-10-13,4018.6,4026.4,4008.29,4024.99,343537984
2006-10-16,4025.12,4053.39,4020.23,4050.12,264918384
2006-10-17,4049.6,4049.6,4006.62,4028.71,288785216
2006-10-18,4028.33,4068.22,4013.27,4030.49,344654976
2006-10-19,4029.87,4058.12,4022.57,4057.07,324549824
2006-10-20,4057.28,4068.56,4041.82,4068.23,385018208
2006-10-23,4068.08,4097.1,4052.79,4083.42,349753184
2006-10-24,4083.37,4097.73,4068.27,4097.73,314135360
2006-10-25,4097.62,4127.04,4097.14,4119.43,304264864
2006-10-26,4119.46,4125.48,4097.91,4122.33,284835872
2006-10-27,4122.22,4122.41,4089.42,4093.96,322113568
2006-10-30,4094.12,4110.18,4082.48,4103.27,254086992
2006-10-31,4103.22,4111.77,4071.98,4088.01,336043008
2006-11-01,4087.53,4111.96,4068.61,4074.2,301546400
2006-11-02,4072.96,4072.96,4047.43,4058.06,274915328
2006-11-03,4057.08,4070.81,4026.67,4037.01,247779536
2006-11-06,4037.86,4078.49,4037.86,4074.09,279592224
2006-11-07,4073.63,4105.06,4065.72,4087.39,283712288
2006-11-08,4085.33,4109.02,4066.38,4100.16,306675456
2006-11-09,4099.81,4100.02,4073.52,4076.95,324085280
2006-11-10,4076.9,4097.25,4076.84,4097.25,247833552
2006-11-13,4094.28,4117.85,4092.97,4110.98,244912544
2006-11-14,4110.85,4129.45,4079.02,4124.08,320150496
2006-11-15,4123.06,4154.16,4122.35,4143.99,333859584
2006-11-16,4143.49,4176.97,4143.14,4168.77,281432640
2006-11-17,4168.72,4170.64,4152.6,4166.39,336269184
2006-11-20,4166.08,4169.89,4151.99,4156.56,268025056
2006-11-21,4155.77,4167.1,4151.72,4163.02,265366224
2006-11-22,4162.45,4171.73,4154.31,4169.77,215996960
2006-11-24,4169.14,4169.14,4146.89,4156.87,93099448
2006-11-27,4156.87,4156.87,4105.68,4108.81,290015680
2006-11-28,4107.99,4112.18,4082.6,4106.31,278410912
2006-11-29,4104.16,4137,4104.16,4126.64,271987744
2006-11-30,4126.91,4140.18,4105.79,4125.49,349468064
2006-12-01,4125.33,4135.85,4086.41,4118.91,324617728
2006-12-04,4118.97,4163.35,4118.97,4149.79,311411392
2006-12-05,4150,4174.79,4142.22,4172.73,278165152
2006-12-06,4171.18,4171.68,4149.6,4152.31,261443296
2006-12-07,4152.04,4168.18,4140.33,4144.41,251342752
2006-12-08,4143.98,4151.16,4126.33,4137.45,280907968
2006-12-11,4137.31,4156.37,4135.81,4149.27,257451248
2006-12-12,4149.24,4149.27,4113.81,4134.08,300924608
2006-12-13,4133.18,4149.89,4124.25,4131.22,271207392
2006-12-14,4131.14,4173.37,4127.39,4168.6,304023136
2006-12-15,4168.79,4184.39,4160.41,4162.87,483798528
2006-12-18,4162.98,4169.31,4138.87,4144.21,280106208
2006-12-19,4144.21,4156.83,4121.22,4149.08,282955616
2006-12-20,4148.96,4149.75,4128.56,4129.37,245061024
2006-12-21,4129,4139.02,4101.52,4108.97,232680560
2006-12-22,4107.93,4109.06,4082.87,4085.45,165929824
2006-12-26,4085.36,4111.85,4084.14,4108.98,135400304
2006-12-27,4108.27,4144.08,4108.24,4142.12,172080064
2006-12-28,4142.12,4146.33,4131.25,4136.72,154300416
2006-12-29,4136.56,4145,4115.1,4120.96,192722640
2007-01-03,4121.5,4182.87,4121.5,4149.12,401845120
2007-01-04,4149,4160.46,4125.35,4152.25,317535488
2007-01-05,4152.16,4152.16,4099.18,4107.52,289080896
2007-01-08,4106.64,4121.1,4088.87,4113.85,274274848
2007-01-09,4114.06,4131.02,4098.97,4117.25,282544000
2007-01-10,4117.25,4128.16,4097.25,4124.96,284698496
2007-01-11,4125.08,4156.75,4125.08,4149.5,320681696
2007-01-12,4149.45,4170.27,4144.71,4168.81,313227584
2007-01-16,4168.77,4203.25,4168.77,4202.74,308397408
2007-01-17,4202.1,4207.74,4183.49,4189.66,335863616
2007-01-18,4189.2,4208.43,4183.54,4189.54,309520448
2007-01-19,4190.14,4207.52,4184.87,4202.83,338655680
2007-01-22,4202.96,4206.25,4162.52,4174.45,293407040
2007-01-23,4174.14,4201.71,4157.75,4191.6,313800224
2007-01-24,4191.12,4212.52,4184.98,4211.43,279882592
2007-01-25,4211.43,4211.48,4164.85,4168.83,303635104
2007-01-26,4168.85,4177.5,4137.45,4156.96,304548000
2007-01-29,4156.66,4186.75,4154.52,4170.45,297284384
2007-01-30,4170.62,4187.18,4162.85,4186.85,309729344
2007-01-31,4186.29,4245.31,4186.08,4239.6,332497760
2007-02-01,4238.37,4278.25,4236.37,4276.83,298627840
2007-02-02,4276.23,4287.5,4273.64,4282.21,257783504
2007-02-05,4279.12,4287.68,4264.18,4280.14,256876496
2007-02-06,4279.99,4288.89,4274.89,4287.85,255684544
2007-02-07,4285.62,4300.16,4283.47,4292.62,243831232
2007-02-08,4292.45,4292.45,4271.16,4285.49,243691504
2007-02-09,4285.99,4299.39,4253.91,4269.18,268023376
2007-02-12,4268.41,4278.52,4260.96,4268.81,221201744
2007-02-13,4267.62,4315.04,4261.1,4309.27,264571600
2007-02-14,4307.75,4360.66,4307.75,4355.77,273128608
2007-02-15,4354.83,4356.25,4342.81,4350.96,234219792
2007-02-16,4351.1,4356.08,4339.77,4352.89,291178784
2007-02-20,4352.79,4373.97,4338.48,4371.18,264211888
2007-02-21,4369.08,4370.85,4348.2,4367.75,267226464
2007-02-22,4367.25,4383.49,4345.46,4358.5,254832960
2007-02-23,4357.58,4363.1,4338.18,4359.22,267802720
2007-02-26,4358.66,4390.41,4341.85,4347.14,318668832
2007-02-27,4346.31,4346.31,4175.64,4205.81,485966112
2007-02-28,4204.87,4242.24,4188.68,4213.74,492937056
2007-03-01,4213.46,4225.97,4133.83,4208.77,459018624
2007-03-02,4208.68,4208.7,4155.81,4156.93,376007232
2007-03-05,4156.75,4166.7,4119.54,4120.37,341452928
2007-03-06,4120.25,4175.08,4120.25,4169.66,345307680
2007-03-07,4168.04,4193.91,4162.83,4173.85,319211904
2007-03-08,4173.54,4210.25,4173.54,4194.27,290562016
2007-03-09,4194.37,4223.39,4183.81,4200.46,257978000
2007-03-12,4200.33,4233.18,4193.91,4223.02,263388864
2007-03-13,4220.02,4220.02,4134.75,4135.21,377252128
2007-03-14,4134.7,4152.35,4077.77,4146.77,402213376
2007-03-15,4146.43,4178.46,4141.31,4171.74,286346240
2007-03-16,4171.74,4184.25,4143.64,4164.56,467444416
2007-03-19,4164.81,4201.39,4164.81,4197.83,257431376
2007-03-20,4197.77,4233.58,4190.18,4233.39,247167984
2007-03-21,4233.16,4289.79,4216.52,4283.91,305906592
2007-03-22,4283.81,4293.6,4269.56,4286.56,294652544
2007-03-23,4286.68,4319.99,4281.75,4316.2,263012816
2007-03-26,4316.72,4316.85,4268.98,4302.89,274244864
2007-03-27,4302.81,4302.81,4263.5,4273.62,256508272
2007-03-28,4272.64,4272.64,4232.54,4241.5,277872544
2007-03-29,4241.75,4268.22,4227.06,4255.35,261977584
2007-03-30,4255.54,4281.93,4215.96,4252.52,290385984
2007-04-02,4252.56,4278.6,4244.43,4277.58,264564640
2007-04-03,4277.14,4326.18,4277.14,4321.31,282601536
2007-04-04,4321.49,4326.85,4313.35,4318.24,255881728
2007-04-05,4317.16,4336.97,4303.41,4334,209201952
2007-04-09,4334.14,4384.39,4334.14,4367.06,245154272
2007-04-10,4367.02,4373.91,4360.71,4366.85,256931984
2007-04-11,4366.73,4368.41,4332.72,4341.62,296984960
2007-04-12,4341.37,4372.2,4317.14,4371.41,278697472
2007-04-13,4370.22,4374.93,4350.39,4374.47,271564256
2007-04-16,4374.48,4415.41,4374.31,4415.41,277160192
2007-04-17,4415.25,4430.16,4408.75,4425.6,306362656
2007-04-18,4425.27,4464.5,4416.08,4454.12,332191072
2007-04-19,4453.33,4465.48,4427.39,4452,331346144
2007-04-20,4452.31,4502.52,4452.31,4497.16,499815040
2007-04-23,4497.18,4512.96,4484.02,4484.5,279752928
2007-04-24,4484.35,4494.64,4462.56,4487.37,303834976
2007-04-25,4493.91,4552.39,4493.87,4547.95,334351552
2007-04-26,4547.74,4550.18,4524.22,4524.95,319830112
2007-04-27,4524.72,4524.75,4490.52,4507.14,335963712
2007-04-30,4506.93,4511.85,4464.41,4464.85,328697088
2007-05-01,4465.29,4490.21,4456.62,4485.77,314193664
2007-05-02,4485.45,4528.66,4485.1,4517.35,311767776
2007-05-03,4518.81,4550.62,4518.81,4537.27,307073536
2007-05-04,4537.54,4553.7,4530.95,4547.18,286026240
2007-05-07,4546.96,4566.43,4546.96,4561.93,251860752
2007-05-08,4560.41,4573.31,4541.18,4570.79,280048800
2007-05-09,4569.04,4584.37,4555.74,4581.37,286107904
2007-05-10,4580.54,4580.58,4517.35,4518.29,277868096
2007-05-11,4517.12,4557.68,4517.1,4556.27,257843728
2007-05-14,4556.37,4571.96,4532.39,4549.83,242924304
2007-05-15,4549.56,4600.66,4548.2,4561.04,320082720
2007-05-16,4559.85,4609.37,4559.85,4608.99,290558368
2007-05-17,4607.91,4614.62,4591.25,4602.43,250753952
2007-05-18,4602.64,4619.79,4600.56,4619.39,338754816
2007-05-21,4619.18,4630.02,4611.45,4618.66,261266928
2007-05-22,4618.75,4626.08,4603.45,4612.81,250632064
2007-05-23,4612.87,4640.18,4596.04,4600.16,262082320
2007-05-24,4599.83,4625.16,4536.79,4542.1,305749344
2007-05-25,4542.21,4572.16,4535.62,4554.31,230192688
2007-05-29,4554.6,4587.23,4554.56,4578.81,258108768
2007-05-30,4576.41,4612.16,4551.93,4612.16,278456000
2007-05-31,4612.25,4643.83,4612.1,4630.75,310803168
2007-06-01,4630.83,4659.45,4625.79,4641.66,265269024
2007-06-04,4641.64,4641.64,4615.31,4631.31,227306400
2007-06-05,4631,4631,4578.18,4593.12,279125600
2007-06-06,4591.35,4591.41,4518.87,4534.31,295608128
2007-06-07,4533.81,4533.91,4436.62,4437.27,378642720
2007-06-08,4437.66,4494.37,4433.06,4493.29,307952192
2007-06-11,4492.93,4516.06,4479.14,4492.79,229722704
2007-06-12,4492.49,4492.49,4431.91,4432.16,297354912
2007-06-13,4430.56,4505.31,4430.56,4504.62,315138464
2007-06-14,4504.77,4553.58,4504,4540.62,284029600
2007-06-15,4541.1,4595.68,4541.06,4575.14,504036352
2007-06-18,4575.37,4578.79,4546.79,4549.66,212914928
2007-06-19,4549.43,4560.39,4528.02,4552.93,281476832
2007-06-20,4553.1,4573.93,4496.5,4498.06,333163232
2007-06-21,4497.58,4533.87,4471.06,4526.93,296190432
2007-06-22,4526.31,4526.31,4463.56,4468.52,450209696
2007-06-25,4468.5,4522.43,4463.31,4477.62,308634912
2007-06-26,4477.66,4506.56,4454.85,4460.85,302933376
2007-06-27,4460.41,4507.12,4435.27,4505.52,309486240
2007-06-28,4505,4530.87,4496.48,4505.89,266029808
2007-06-29,4505.89,4538.79,4467.62,4497.85,316269312
2007-07-02,4498.02,4553.98,4498.02,4553.89,242593504
2007-07-03,4553.14,4582.81,4553.14,4577.22,139860000
2007-07-05,4577.02,4581.33,4543.18,4568.68,238921568
2007-07-06,4567.52,4587,4545.49,4580.04,216126720
2007-07-09,4580.2,4612.71,4580.16,4601.81,239489024
2007-07-10,4601.85,4601.85,4543.12,4544.43,330721760
2007-07-11,4544.49,4586.08,4540.68,4585.95,272788640
2007-07-12,4586.16,4661.27,4586.16,4660.33,353748672
2007-07-13,4660.23,4692.49,4647.25,4685.1,269906784
2007-07-16,4685.29,4707.41,4671.99,4679.43,259123232
2007-07-17,4679.54,4704.31,4678.31,4687.23,316672544
2007-07-18,4686.23,4713.5,4665.89,4695.7,394618208
2007-07-19,4695.79,4733.75,4694.96,4731.1,327061856
2007-07-20,4728.18,4728.41,4653.29,4666.46,449165216
2007-07-23,4666.56,4703.47,4666.56,4688.52,292699776
2007-07-24,4688.27,4688.27,4586.43,4590.64,367741984
2007-07-25,4590.87,4628.14,4550.33,4594.52,340201696
2007-07-26,4593.81,4593.81,4428.52,4481.77,529241152
2007-07-27,4482.5,4494.49,4414.39,4414.39,417752256
2007-07-30,4414.31,4468.35,4396.85,4451.41,371026048
2007-07-31,4451.04,4508.83,4405.08,4411.85,396332416
2007-08-01,4411.31,4472.27,4377.21,4459.5,431721152
2007-08-02,4458.24,4503.1,4449.35,4490.49,334369472
2007-08-03,4489.54,4494.97,4357.02,4359.31,378558272
2007-08-06,4359.43,4461.93,4332.5,4461.77,394457152
2007-08-07,4461.54,4528.87,4427.89,4497.66,359430688
2007-08-08,4496.23,4565.14,4496.23,4548.83,380691360
2007-08-09,4547.37,4547.37,4431.08,4431.1,458375136
2007-08-10,4431,4455,4358.54,4420.1,423632992
2007-08-13,4419.23,4469.24,4419.23,4437.35,276215904
2007-08-14,4436.89,4445.89,4337.85,4338.77,324817184
2007-08-15,4337.54,4372.93,4250.49,4255.77,345444768
2007-08-16,4254.91,4261.72,4120.06,4245.39,557809536
2007-08-17,4245.75,4371.56,4245.75,4333.74,507617472
2007-08-20,4334.5,4382.49,4313.21,4365.91,283733760
2007-08-21,4365.56,4387.41,4337.85,4358.18,249353584
2007-08-22,4357.64,4420.08,4357.64,4418.31,248018944
2007-08-23,4418.37,4441.43,4377.58,4400.16,240196224
2007-08-24,4399.5,4444.22,4389.18,4444.12,220405408
2007-08-27,4444.16,4444.16,4388.58,4391.47,194960080
2007-08-28,4390.39,4390.39,4297.64,4298.6,279860736
2007-08-29,4297.87,4388.85,4297.87,4387.58,272160064
2007-08-30,4387.16,4394.93,4336.02,4356.66,243513920
2007-08-31,4356.75,4427.1,4356.5,4404.16,283918528
2007-09-04,4404.21,4463.39,4392,4447.2,306539936
2007-09-05,4445.6,4445.6,4370.77,4388.97,277410496
2007-09-06,4387.14,4421.45,4369.46,4409.6,244864864
2007-09-07,4409.18,4409.18,4312.31,4325.6,284817024
2007-09-10,4325.83,4355.87,4284.95,4319.93,267299856
2007-09-11,4320.16,4388.18,4320.16,4381.31,243360800
2007-09-12,4379.54,4394.1,4358.7,4370.79,234614192
2007-09-13,4370.99,4431.02,4370.99,4413.2,249416144
2007-09-14,4412.62,4424.46,4382.66,4419.31,244512720
2007-09-17,4419.31,4419.56,4385.64,4394.41,205241472
2007-09-18,4394.37,4518.35,4394.37,4518.35,328975328
2007-09-19,4518.47,4550.47,4515.87,4535.64,324616608
2007-09-20,4535.5,4535.5,4486.33,4491.6,241627888
2007-09-21,4491.81,4528.52,4491.58,4508.87,486839424
2007-09-24,4508.83,4525.93,4481.62,4484.37,287248064
2007-09-25,4484.18,4500.81,4466.77,4497.22,259244224
2007-09-26,4497.02,4538.46,4496.27,4527.18,242650848
2007-09-27,4526.99,4542.33,4516.33,4530.5,188373056
2007-09-28,4530.5,4535.74,4500.04,4510.85,240513264
2007-10-01,4510.74,4583.74,4508.79,4575.48,246831104
2007-10-02,4575.41,4580.87,4554.85,4571.31,205722912
2007-10-03,4570.52,4570.52,4529.25,4537.24,216269840
2007-10-04,4537.35,4553.81,4534.5,4544.73,177579840
2007-10-05,4544.02,4626.47,4543.73,4607.62,223739280
2007-10-08,4607.52,4615.43,4574.5,4585.08,147016864
2007-10-09,4585.18,4632.75,4585.18,4631.85,242928768
2007-10-10,4631.7,4631.7,4573.22,4594.39,196470176
2007-10-11,4593.39,4626.56,4545.06,4575.79,279784992
2007-10-12,4575.49,4609.39,4575.02,4604.87,211624528
2007-10-15,4604.77,4609.64,4537.64,4563.25,257511248
2007-10-16,4562.89,4562.89,4525.33,4534.14,266411840
2007-10-17,4534.46,4574.87,4502.5,4541.77,356353856
2007-10-18,4541.02,4555.5,4524.93,4546.25,243092912
2007-10-19,4546.21,4546.21,4434.54,4435.56,387533440
2007-10-22,4435.16,4473.58,4398.43,4460.87,267477072
2007-10-23,4461.62,4506.12,4461.62,4505.41,251182176
2007-10-24,4505.31,4505.35,4423.74,4498.2,302795264
2007-10-25,4498.62,4519.5,4451,4497.75,315998240
2007-10-26,4498.79,4544.89,4492.22,4544.35,346567680
2007-10-29,4543.72,4569.33,4542.5,4555.6,238115872
2007-10-30,4555.35,4565.02,4538.81,4542.47,221335216
2007-10-31,4542.99,4610.81,4542.91,4598.62,320286112
2007-11-01,4597.06,4597.06,4475.52,4481.43,379939456
2007-11-02,4481.52,4504.08,4449.68,4498.58,321828064
2007-11-05,4497.18,4513.41,4452.66,4490.47,298459840
2007-11-06,4490.02,4521.52,4470.83,4519.93,290552192
2007-11-07,4516.85,4516.85,4392.74,4395.41,319520160
2007-11-08,4431.04,4431.04,4351.87,4418.31,463529696
2007-11-09,4416.37,4416.37,4349.27,4351.83,409580288
2007-11-12,4351.72,4388.79,4322.99,4324.66,344362432
2007-11-13,4321.52,4414.29,4321.52,4411.35,350085280
2007-11-14,4410.2,4432.25,4379.02,4388.41,321740576
2007-11-15,4387.27,4405.25,4342.66,4359.7,285300608
2007-11-16,4373.12,4373.12,4311.52,4354.6,373201856
2007-11-19,4354.52,4354.52,4285.08,4291,339314720
2007-11-20,4290.37,4343.6,4253.27,4303.77,379392224
2007-11-21,4303.25,4303.25,4239.2,4241.98,334769952
2007-11-23,4241.95,4299.62,4241.91,4298.64,143706320
2007-11-26,4299.79,4332.12,4230.1,4234.7,312977216
2007-11-27,4234.29,4308.95,4234.29,4298.64,347406848
2007-11-28,4297.24,4414.75,4297.04,4408.27,362787776
2007-11-29,4407.97,4408.58,4372.06,4396.66,238584208
2007-11-30,4397.16,4452.71,4397.16,4436.33,362123136
2007-12-03,4436.43,4449.39,4418.27,4425.46,249786944
2007-12-04,4424.91,4442.21,4392.83,4422.37,246318912
2007-12-05,4421.06,4489.5,4421.06,4486.58,298784480
2007-12-06,4486.74,4545.98,4478.02,4542.64,236297216
2007-12-07,4543,4579.83,4542.56,4570.56,215535488
2007-12-10,4569.66,4606.18,4565.33,4597.77,224983536
2007-12-11,4597.79,4614.81,4478.91,4480.27,324014976
2007-12-12,4480.08,4586.12,4444.43,4489.93,365984448
2007-12-13,4489.93,4516.96,4456.41,4513.81,308827168
2007-12-14,4513.35,4513.37,4447.54,4448.31,290858272
2007-12-17,4448.21,4448.25,4396.58,4399.25,283247360
2007-12-18,4441.12,4441.12,4384.18,4428.83,273296736
2007-12-19,4399.49,4432.5,4379.08,4396.02,251174448
2007-12-20,4395.89,4417.31,4362.81,4402.08,246840224
2007-12-21,4401.56,4467.45,4401.56,4458.83,503453568
2007-12-24,4458.85,4495.25,4458.83,4492.52,101675208
2007-12-26,4492.29,4492.35,4466.66,4482.87,143507664
2007-12-27,4481.91,4481.98,4421.87,4424.06,173720736
2007-12-28,4424.02,4458.39,4418.89,4434.2,174480592
2007-12-31,4433.91,4434,4389.62,4394.04,195447360
2008-01-02,4393,4399.56,4304.45,4317.89,290533408
2008-01-03,4317.77,4342.08,4304.85,4310.5,246295696
2008-01-04,4310.18,4310.18,4228.39,4230.79,360026976
2008-01-07,4230.99,4280.66,4227.37,4267.79,368115552
2008-01-08,4266.62,4304.37,4181.98,4185.33,380953024
2008-01-09,4185.24,4225.27,4148.52,4224.98,396505280
2008-01-10,4224.5,4298.08,4196.6,4270.95,398383584
2008-01-11,4270.56,4270.56,4183.91,4199.02,358038688
2008-01-14,4199.46,4262.89,4199.46,4257.58,283885248
2008-01-15,4257.48,4257.48,4181.39,4183.1,396510048
2008-01-16,4179.1,4212.6,4157.72,4171.45,566212288
2008-01-17,4171.16,4195.27,4051.6,4055.52,509194112
2008-01-18,4055.62,4118.5,4012.09,4043.32,559639808
2008-01-22,4041.67,4041.89,3902.27,3989.64,590023360
2008-01-23,4041.67,4150.68,3920.02,4150.35,627901568
2008-01-24,4150.45,4179.93,4127.08,4149.48,451028928
2008-01-25,4149.43,4190,4097.21,4107.91,451441152
2008-01-28,4106.79,4162.68,4083.22,4162.41,332877312
2008-01-29,4162.46,4213.23,4161.58,4196.48,336915072
2008-01-30,4196.41,4277.58,4179.31,4199.18,396125216
2008-01-31,4197.37,4313.43,4143.68,4290.68,471797600
2008-02-01,4290.72,4336.21,4274.87,4334.43,439674304
2008-02-04,4334.79,4347.02,4305.02,4309.24,285473664
2008-02-05,4307.97,4307.97,4200.46,4200.46,394702144
2008-02-06,4198.54,4259.39,4185.5,4192.54,345142880
2008-02-07,4191.22,4241.62,4168.71,4216.85,384360640
2008-02-08,4216.85,4227.85,4162.74,4188.98,306820800
2008-02-11,4188.04,4217.91,4148.06,4214.85,307593600
2008-02-12,4215.02,4284.25,4212.35,4240.81,300240640
2008-02-13,4238.62,4290.21,4238.62,4284.56,275079776
2008-02-14,4283.75,4298.87,4218.58,4227.16,273561152
2008-02-15,4227.02,4227.02,4188.6,4224.2,335102208
2008-02-19,4224.14,4269.04,4196.85,4219.47,299024352
2008-02-20,4218.77,4259.6,4175.39,4246.14,342043264
2008-02-21,4246.14,4274.06,4184.5,4194.73,334877408
2008-02-22,4194.39,4222.29,4142.31,4218.56,349787520
2008-02-25,4218.12,4285.35,4192.47,4277.79,330982464
2008-02-26,4277.75,4325.24,4254.54,4321.75,335094016
2008-02-27,4319.81,4326.18,4270.68,4287.46,307374208
2008-02-28,4286.71,4286.71,4222.68,4242.06,287147680
2008-02-29,4241.62,4241.72,4114.14,4129.04,403606688
2008-03-03,4129.06,4148.14,4096.37,4146.64,306596672
2008-03-04,4146.56,4169.02,4096.33,4158.97,403208064
2008-03-05,4157.08,4208.7,4132.33,4182.93,356828576
2008-03-06,4182.41,4182.41,4087.68,4090.4,335147840
2008-03-07,4089.62,4108.48,4024.77,4052.31,358120256
2008-03-10,4051.37,4059.05,3989.12,3994.2,359933888
2008-03-11,3995.55,4144.24,3995.55,4143.56,426431488
2008-03-12,4142.49,4179.87,4099.96,4103.79,339637792
2008-03-13,4101.5,4149.77,4028.43,4125.21,396721344
2008-03-14,4125.85,4147.33,4021.84,4064.6,439864352
2008-03-17,4063.26,4093.3,4001.3,4058.29,447099296
2008-03-18,4058.89,4209.66,4058.88,4209.66,432263488
2008-03-19,4209.47,4237.83,4103.16,4103.47,391776704
2008-03-20,4103.52,4196.33,4080.71,4189.6,588306240
2008-03-24,4189.71,4282.6,4189.56,4261.5,314151232
2008-03-25,4261.48,4287.25,4237.58,4268.18,290253728
2008-03-26,4268.04,4268.04,4211.12,4226.96,282684704
2008-03-27,4226.02,4249.56,4198.79,4200.29,282699424
2008-03-28,4200.54,4231.93,4164.21,4171.41,251467376
2008-03-31,4171.27,4210.68,4148.29,4196.93,320376224
2008-04-01,4197.56,4340.35,4197.52,4339.97,346756864
2008-04-02,4339.24,4364.73,4324.23,4337.74,273229344
2008-04-03,4337.52,4362,4308.16,4345.41,219141408
2008-04-04,4345.2,4378.25,4328.21,4341.41,218818896
2008-04-07,4341.95,4383.41,4334.68,4345.43,233255440
2008-04-08,4344.21,4347.89,4318.56,4339.58,233219184
2008-04-09,4339.35,4342.14,4262.56,4282.89,239697248
2008-04-10,4282.77,4321.89,4267.64,4307,269680352
2008-04-11,4306.12,4306.12,4242.93,4251.37,326806976
2008-04-14,4251.33,4269.89,4240.85,4253.49,251694000
2008-04-15,4253.56,4286.75,4251.35,4284.12,250237664
2008-04-16,4284.18,4402.7,4284.18,4397.43,318559168
2008-04-17,4396.83,4396.83,4349.56,4372.89,257735968
2008-04-18,4373.33,4453.39,4373.33,4445.98,347295200
2008-04-21,4445.5,4445.5,4397.37,4422.85,227741392
2008-04-22,4422.77,4422.77,4354.08,4379.66,262495200
2008-04-23,4380.23,4409.02,4364.12,4389.25,297424832
2008-04-24,4389.5,4455.83,4362.12,4428.85,292497248
2008-04-25,4429,4464.04,4406.29,4457.14,278668544
2008-04-28,4457.18,4481.81,4446.77,4464.93,257998304
2008-04-29,4464.98,4483.06,4447.08,4465.23,257207776
2008-04-30,4464.75,4521.06,4447.43,4451.22,302256064
2008-05-01,4450.41,4552.87,4446,4543.16,293185728
2008-05-02,4543.47,4581.18,4519.31,4551.96,244430416
2008-05-05,4550.93,4552.08,4505.39,4518.29,229509248
2008-05-06,4517.75,4555.54,4474.87,4548.58,233295792
2008-05-07,4546.49,4548.77,4449.6,4454.64,272704064
2008-05-08,4454.47,4486.16,4438.7,4472.22,228616960
2008-05-09,4470.58,4470.58,4425.52,4443.27,212490144
2008-05-12,4442.43,4492.56,4428.89,4491.18,227511984
2008-05-13,4489.85,4496.58,4457.37,4486.85,267555952
2008-05-14,4485.62,4550.79,4485.54,4520.68,239481952
2008-05-15,4518.29,4551.21,4500.71,4549.6,252118208
2008-05-16,4549.93,4556.6,4517.79,4544.58,287622240
2008-05-19,4545.39,4626,4542.02,4569.16,229303568
2008-05-20,4568.62,4568.62,4514.27,4527.7,305976704
2008-05-21,4527.06,4553.02,4447.87,4457.37,325711552
2008-05-22,4456.79,4483.93,4450.33,4464.54,259342496
2008-05-23,4463.58,4463.6,4387.08,4394.99,232637520
2008-05-27,4394.99,4448.81,4393.29,4443.83,242732528
2008-05-28,4443.16,4473.46,4431.41,4468.72,256004064
2008-05-29,4468.52,4535.14,4454.77,4509.54,253073696
2008-05-30,4509.74,4526.83,4498,4514.43,262121840
2008-06-02,4514.33,4514.39,4442.49,4465.16,239496816
2008-06-03,4464.95,4489.75,4411.64,4438.33,273795200
2008-06-04,4435.24,4482.2,4431.14,4453.66,286811712
2008-06-05,4452.77,4529.37,4450.54,4528.24,277543552
2008-06-06,4527.16,4527.16,4370.46,4373.33,359366528
2008-06-09,4373.68,4423.54,4373.64,4417.35,302692320
2008-06-10,4416.99,4430.06,4382.46,4410.6,283271456
2008-06-11,4409.1,4409.1,4301.48,4301.49,295314208
2008-06-12,4302.29,4372.64,4298,4322.91,313596864
2008-06-13,4323.12,4394.7,4323.12,4384.54,289918400
2008-06-16,4383.47,4395.25,4350.45,4379.56,261574928
2008-06-17,4379.73,4399.2,4345.21,4347.56,211995424
2008-06-18,4347.46,4353.04,4310.75,4325.74,263413088
2008-06-19,4324.62,4395.2,4324.62,4386.49,276535200
2008-06-20,4386.06,4386.06,4298.45,4308.58,493332480
2008-06-23,4308.58,4330.12,4283.16,4289.77,216696320
2008-06-24,4289.77,4294.33,4233.56,4255.73,270801952
2008-06-25,4256.62,4307.37,4256.29,4274.31,279235264
2008-06-26,4273.14,4273.18,4146.91,4146.93,349948288
2008-06-27,4147.56,4165,4104.58,4127,402908320
2008-06-30,4127,4190.14,4106.43,4161.96,342003904
2008-07-01,4160.91,4160.91,4077.67,4146.77,351263040
2008-07-02,4146.75,4155.29,4055.71,4055.71,277744928
2008-07-03,4056.07,4100.12,4039.7,4069.51,176909184
2008-07-07,4069.77,4122.33,4018.65,4054.62,295978304
2008-07-08,4053.27,4148.87,4048.17,4147.79,327076032
2008-07-09,4147.48,4171.75,4082.3,4084.01,271403808
2008-07-10,4083.99,4129.14,4061.11,4106.23,287699840
2008-07-11,4105.5,4126.06,4024.92,4068.26,321454240
2008-07-14,4069.25,4118.16,4022.99,4037.3,242713712
2008-07-15,4036.68,4044.43,3948.29,3995.82,388971488
2008-07-16,3995.71,4093.92,3993.91,4093.92,366063232
2008-07-17,4093.21,4134.23,4054.53,4131.83,394472480
2008-07-18,4131.83,4156.31,4115.74,4154.66,438208960
2008-07-21,4154.99,4166.73,4129.33,4145.41,247320880
2008-07-22,4145,4223.45,4129.35,4221.02,332249856
2008-07-23,4221.16,4223.89,4175.37,4200.83,333962208
2008-07-24,4200.48,4200.48,4094.71,4095.83,296442752
2008-07-25,4096.58,4118.54,4085.89,4096.83,231727472
2008-07-28,4096.29,4096.91,4034.36,4034.59,235970816
2008-07-29,4035,4143.66,4035,4143.58,252187632
2008-07-30,4143.12,4198.89,4129.79,4185.64,260584048
2008-07-31,4184.18,4191.29,4133.39,4138.04,263053408
2008-08-01,4137.97,4154.35,4067.89,4069.79,229320624
2008-08-04,4070.12,4077.84,4034.62,4040.06,213179824
2008-08-05,4039.17,4172,4039.17,4172,287629280
2008-08-06,4169.16,4178.62,4131.52,4166.43,222978272
2008-08-07,4165.58,4165.58,4090.28,4096.45,271701888
2008-08-08,4096.37,4221.79,4095.65,4214,258995280
2008-08-11,4212.35,4258.1,4188.62,4223.83,236358032
2008-08-12,4223.54,4223.54,4133.45,4150.95,220764240
2008-08-13,4148.04,4160.5,4094.35,4138.18,222818992
2008-08-14,4137.35,4194.14,4115.73,4164.83,195342224
2008-08-15,4164.18,4199.98,4159.31,4177.68,256063936
2008-08-18,4178.2,4184.24,4118.81,4134.21,188462576
2008-08-19,4134.06,4134.06,4076.75,4084.75,204255872
2008-08-20,4083.06,4115.83,4057.89,4091.91,181285168
2008-08-21,4090.99,4114.39,4054.6,4100.33,160436912
2008-08-22,4100.1,4172.5,4100.1,4168.16,163747408
2008-08-25,4167.62,4167.73,4076.82,4092.09,176029200
2008-08-26,4091.62,4107.75,4076.06,4105.6,145362480
2008-08-27,4103.68,4153.21,4095.89,4140.18,147131520
2008-08-28,4139.87,4215.97,4139.87,4215.97,176853024
2008-08-29,4215.81,4215.81,4160.71,4162.02,196755008
2008-09-02,4163.48,4248.2,4125.37,4139.25,220037936
2008-09-03,4137.08,4154.83,4093.32,4121.77,214943376
2008-09-04,4120.87,4121.31,4004.49,4015.82,271180320
2008-09-05,4015.25,4015.25,3931.76,3999.38,242806464
2008-09-08,4000.34,4105.06,4000.34,4085.17,324152960
2008-09-09,4084.86,4091.71,3960.53,3960.53,315263008
2008-09-10,3961.07,4050.14,3961.07,4012.2,260936960
2008-09-11,4011.06,4096.54,3957.85,4094.76,294631232
2008-09-12,4094.01,4111.42,4037.35,4101.7,277442336
2008-09-15,4098.81,4098.81,3960.61,3960.61,488476224
2008-09-16,3959.86,4023.01,3895.7,4008.23,567989120
2008-09-17,4006.5,4006.5,3841.7,3843.83,535243840
2008-09-18,3844.02,4008.33,3785.04,3989.07,558587776
2008-09-19,3991.12,4138.25,3991.12,4090.2,738592192
2008-09-22,4089.46,4090.9,3929.03,3938.87,251486096
2008-09-23,3938.78,3996.24,3880.09,3888.58,241454080
2008-09-24,3888.58,3896.94,3841.92,3864.55,222230464
2008-09-25,3864.9,3967.03,3864.77,3932.89,252984496
2008-09-26,3930.03,3948.98,3857.22,3943.74,267190384
2008-09-29,3942.86,3942.86,3694.62,3707.38,448149152
2008-09-30,3710.86,3832.99,3710.86,3829.04,372624960
2008-10-01,3828.48,3837.82,3752.92,3816.58,297532320
2008-10-02,3815.57,3815.57,3611.05,3626.8,449776256
2008-10-03,3627.39,3742.58,3572.66,3581.82,345475616
2008-10-06,3580.49,3580.59,3313.28,3470.7,460544864
2008-10-07,3470.69,3529.22,3307.42,3307.85,422615296
2008-10-08,3306.64,3374.62,3213.34,3260.86,555485696
2008-10-09,3260.82,3340.2,3038.66,3042.2,502052448
2008-10-10,3040.37,3137.47,2792.77,3006.51,774610624
2008-10-13,3008.44,3333.71,3008.43,3325.67,453546240
2008-10-14,3325.88,3465.57,3206.75,3295.28,472515744
2008-10-15,3294.48,3294.6,3013.33,3020.86,432716832
2008-10-16,3019.85,3161.22,2889.13,3154.71,493465920
2008-10-17,3153.05,3265.95,3059.91,3112.99,421616256
2008-10-20,3113.55,3277.53,3113.2,3277.53,282855136
2008-10-21,3277.53,3283.27,3177.43,3191.06,270177216
2008-10-22,3190.32,3190.36,2943.04,3020.3,408317152
2008-10-23,3019.94,3133.75,2907.91,3070.27,402474400
2008-10-24,3069.9,3069.93,2898.75,2964.87,390719584
2008-10-27,2964.35,3031.85,2881.11,2885.89,326696512
2008-10-28,2887.7,3161.72,2861.34,3159.19,425874336
2008-10-29,3159.06,3276.42,3116.19,3135.95,367777344
2008-10-30,3137.68,3257.88,3136.58,3229.9,309152608
2008-10-31,3229.9,3338.84,3203.06,3286.48,262788096
2008-11-03,3286.66,3319.73,3270.95,3294.82,216423584
2008-11-04,3294.46,3422.1,3294.46,3407.33,300688128
2008-11-05,3402.7,3403.09,3216.59,3224.58,312181504
2008-11-06,3223.21,3227.38,3051.42,3069.15,396092832
2008-11-07,3068.57,3158.92,3068.57,3157.77,288166496
2008-11-10,3158.41,3221.44,3095.01,3131.02,261535232
2008-11-11,3130.56,3148.11,3033.72,3086.11,298360832
2008-11-12,3084.56,3084.56,2943.69,2955.04,364407072
2008-11-13,2954.47,3158.77,2848.09,3152.85,543711936
2008-11-14,3151.17,3166.34,3005.29,3019.09,356346912
2008-11-17,3018.61,3061.44,2938.18,2960.95,327078112
2008-11-18,2960.54,3025.57,2888.91,2985.43,421912672
2008-11-19,2984.87,3006.93,2815.85,2817.64,407481664
2008-11-20,2817.33,2876.65,2653.82,2669.51,603418432
2008-11-21,2669.05,2848.03,2636.09,2842.46,644953152
2008-11-24,2843.87,3018.91,2843.87,2965,554797248
2008-11-25,2964.74,3033.48,2923.04,3000.59,431929600
2008-11-26,2997.16,3082.31,2943.07,3077.93,325823328
2008-11-28,3077.94,3108.08,3059.21,3108.08,177874128
2008-12-01,3108.08,3108.08,2864.78,2865.68,371781600
2008-12-02,2866.16,2957.74,2854.84,2955.09,359827136
2008-12-03,2953.05,3027.32,2884.05,3019.71,346377728
2008-12-04,3018.22,3042.46,2900.57,2941.89,328509696
2008-12-05,2941.89,3027.91,2834.79,3018.25,312587424
2008-12-08,3017.8,3154.09,3017.8,3117.16,411618464
2008-12-09,3116.25,3116.25,2994.45,3010.53,333066720
2008-12-10,3009.97,3079.39,3009.62,3050.24,272133344
2008-12-11,3047.92,3062.37,2940.81,2961.02,333297440
2008-12-12,2960.1,2988.24,2883.72,2974.42,317052512
2008-12-15,2974.27,2995.15,2909.34,2942.8,267779072
2008-12-16,2942.99,3078.89,2942.52,3072.59,381261696
2008-12-17,3070.53,3103.99,3028.26,3060.53,281647360
2008-12-18,3059.52,3085.33,2976.24,3006.11,318925504
2008-12-19,3006.37,3064.61,2992.72,3001.64,626840960
2008-12-22,3000.65,3009.44,2926.62,2974.62,245364800
2008-12-23,2974.44,2992.22,2926.26,2937.57,203417552
2008-12-24,2937.11,2965.6,2936.91,2958.58,80019304
2008-12-26,2958.42,2979.41,2958,2977.36,100237904
2008-12-29,2976.02,2976.11,2920.95,2961,179766784
2008-12-30,2961.05,3030.88,2960.77,3029.42,190196112
2008-12-31,3029.38,3106.84,3028.78,3086.07,264981936
2009-01-02,3085.35,3186.42,3082.75,3174.63,247238976
2009-01-05,3174.23,3181.63,3134,3159.44,275540640
2009-01-06,3160.24,3218.93,3159.4,3190.11,256050224
2009-01-07,3188.61,3188.61,3080.48,3095.58,308963776
2009-01-08,3095.39,3095.43,3053.15,3090.56,269166208
2009-01-09,3090.56,3099.76,3025.94,3035.24,241570848
2009-01-12,3035.27,3035.91,2957.93,2976.17,315496608
2009-01-13,2975.87,2990.7,2920.78,2948.09,349684928
2009-01-14,2947.65,2947.69,2832.25,2856.88,406965280
2009-01-15,2856.4,2899.32,2784.89,2876.05,492523712
2009-01-16,2876.35,2923.97,2837.24,2895.41,498247712
2009-01-20,2895.18,2895.84,2771.95,2775.04,472081184
2009-01-21,2774.67,2864.37,2764.93,2857.44,477714272
2009-01-22,2856.94,2859.27,2777.21,2830.25,474330176
2009-01-23,2828.7,2830.75,2759.63,2805.81,417645760
2009-01-26,2805.37,2865.44,2797.88,2829.37,360751104
2009-01-27,2829.13,2870.51,2812.22,2856.59,300074592
2009-01-28,2856.28,2943.26,2856.28,2927.47,407926848
2009-01-29,2926.63,2926.63,2851.17,2858.6,292259008
2009-01-30,2861.09,2879.66,2782.69,2798.52,362524640
2009-02-02,2797.72,2797.72,2743.67,2776.46,342451872
2009-02-03,2776.5,2850.27,2776.5,2839.01,361585824
2009-02-04,2836.35,2881.68,2805.59,2814.37,393568736
2009-02-05,2814.05,2869.46,2770.42,2853.37,444491168
2009-02-06,2851.65,2950.95,2850.45,2935.88,445228704
2009-02-09,2935.43,2946.86,2896.81,2927.73,327793792
2009-02-10,2927.65,2927.65,2783.88,2800.19,506296352
2009-02-11,2797.59,2812.92,2765.52,2798.48,316362848
2009-02-12,2796.86,2796.93,2702.03,2787.05,382192192
2009-02-13,2786.27,2807,2759.26,2762.98,291140352
2009-02-17,2762.16,2762.16,2633.31,2640.76,383671168
2009-02-18,2639.6,2649.66,2603.43,2621.72,320139744
2009-02-19,2620.44,2652.97,2587.17,2594.54,351667136
2009-02-20,2593.44,2593.44,2513.75,2560.4,648795968
2009-02-23,2560.52,2591.25,2468.48,2472.74,456800608
2009-02-24,2472.86,2578.31,2470.64,2567.67,521098432
2009-02-25,2565.19,2565.19,2482.86,2515.46,506363456
2009-02-26,2515.05,2545.18,2468.02,2471.41,365119520
2009-02-27,2471.22,2480,2412.79,2434.72,733383488
2009-03-02,2433.83,2433.83,2315.93,2319.3,630327552
2009-03-03,2319.52,2346.73,2282.61,2285.85,516182752
2009-03-04,2285.6,2380.27,2285.59,2349.29,520689024
2009-03-05,2348.39,2348.39,2221.59,2238.15,571970048
2009-03-06,2237.72,2298.27,2180.87,2232.45,482990304
2009-03-09,2231.78,2258.21,2184.44,2195.3,418515392
2009-03-10,2195.29,2314.25,2195.26,2314.25,701751360
2009-03-11,2313.65,2350.14,2303.88,2322.87,575172288
2009-03-12,2323.21,2398.22,2293,2391.52,539032320
2009-03-13,2391.6,2420.48,2372.81,2407.17,525210016
2009-03-16,2407.41,2505.32,2407.41,2444.57,640636224
2009-03-17,2444.63,2506.03,2428.12,2505.96,437498272
2009-03-18,2505.83,2573.46,2452.57,2547.64,640215552
2009-03-19,2547.64,2572.45,2530.98,2538.86,606533888
2009-03-20,2538.97,2554.69,2473.54,2482.4,750105536
2009-03-23,2482.5,2644.38,2482.07,2643.27,565278144
2009-03-24,2642.86,2642.87,2592.94,2596.92,426663168
2009-03-25,2596.59,2660.19,2544.1,2608.51,501830848
2009-03-26,2608.61,2703.78,2608.61,2703.78,452567936
2009-03-27,2702.48,2702.48,2632.18,2644.28,362867872
2009-03-30,2643.28,2643.28,2525.52,2555.28,428647872
2009-03-31,2555.58,2628.76,2555.53,2587.24,454234720
2009-04-01,2586.57,2636.54,2548.15,2627.64,407405312
2009-04-02,2628.32,2765.92,2628.32,2729.7,518764928
2009-04-03,2729.7,2749.52,2706.18,2749.52,350990464
2009-04-06,2749.27,2749.27,2683.86,2720.1,289733632
2009-04-07,2718.9,2718.93,2647.28,2651.61,319119072
2009-04-08,2652.06,2683.63,2638.47,2678.12,293568224
2009-04-09,2678.6,2764.53,2678.6,2762.79,509179136
2009-04-13,2762.55,2762.58,2704.95,2741.22,461426112
2009-04-14,2741.04,2741.6,2695.4,2705.29,554781504
2009-04-15,2705.21,2743.15,2694.88,2740.76,463445280
2009-04-16,2740.76,2793.95,2721.43,2780.6,409572736
2009-04-17,2780.63,2810.39,2766,2792.57,595832640
2009-04-20,2792.15,2792.15,2689.42,2689.77,497474208
2009-04-21,2689.9,2745.11,2678.04,2740.39,468342528
2009-04-22,2742.51,2787.68,2714.55,2732.13,443681472
2009-04-23,2731.95,2762.23,2706.24,2757.4,373833600
2009-04-24,2757.88,2804.26,2757.88,2784.4,444817216
2009-04-27,2783.98,2784,2729.42,2741.6,334197376
2009-04-28,2740.5,2774.7,2712.54,2743.98,317394272
2009-04-29,2743.65,2833.98,2743.65,2807.58,341748672
2009-04-30,2807.21,2864.25,2802.05,2814.3,395997728
2009-05-01,2814.36,2848.35,2788.13,2839.18,278714592
2009-05-04,2839.18,2941.68,2839.18,2940.46,406531904
2009-05-05,2939.46,2951.12,2904.74,2927.26,357557920
2009-05-06,2925.19,2961.53,2919,2959.65,498021696
2009-05-07,2957.13,2985.98,2900.82,2918.81,526275488
2009-05-08,2918.78,2979.61,2918.68,2967.18,477608768
2009-05-11,2965.18,2965.18,2896.47,2900.46,374357120
2009-05-12,2899.69,2915.97,2858.27,2894.53,377343040
2009-05-13,2891.66,2891.94,2797.81,2805.9,384947136
2009-05-14,2804.83,2838.74,2803.79,2821.49,368387424
2009-05-15,2820.33,2840.44,2789.16,2799.84,360727552
2009-05-18,2799.84,2867.25,2799.84,2865.91,330443744
2009-05-19,2865.66,2891.49,2863.11,2869.48,316934240
2009-05-20,2868.83,2918.93,2845.44,2850.83,512930528
2009-05-21,2849.8,2849.81,2766.96,2790.07,343697472
2009-05-22,2790.31,2816.5,2779.61,2787.89,276882304
2009-05-26,2787.23,2875.67,2770.02,2869.51,355016352
2009-05-27,2868.26,2871.55,2800.63,2804.71,325608288
2009-05-28,2805.23,2854.59,2787.23,2843.58,329942912
2009-05-29,2843.63,2902.97,2843.58,2898.62,417177792
2009-06-01,2897.9,3009.59,2897.79,2996.02,401713536
2009-06-02,2995.68,3025.59,2987.8,2996.49,300480576
2009-06-03,2995,2995.46,2925.78,2952.57,298162336
2009-06-04,2951.5,2985.42,2941.13,2984.6,284420160
2009-06-05,2984.41,3024.35,2965.68,2989.33,294515680
2009-06-08,2988.13,3005.39,2943.57,2983.19,227105120
2009-06-09,2983.06,3008.86,2972.58,2993.23,224799056
2009-06-10,2993.14,3021.17,2959.01,2998.28,259768224
2009-06-11,2997.42,3052.41,2996.33,3018.5,289567104
2009-06-12,3018.34,3023.01,2982.56,3021.46,193388128
2009-06-15,3021.33,3021.33,2923.58,2938.01,267760800
2009-06-16,2937.92,2963.89,2903.01,2908.19,278199264
2009-06-17,2908.13,2925.8,2881.52,2903.18,277247808
2009-06-18,2903.05,2942.57,2893.5,2932.41,256102656
2009-06-19,2932.72,2956.86,2912.16,2927.78,595123200
2009-06-22,2927.56,2927.62,2853.52,2853.69,336306528
2009-06-23,2853.95,2867.38,2833.73,2848.62,274577088
2009-06-24,2848.72,2904.03,2848.16,2861.83,227905536
2009-06-25,2861.79,2939.16,2846.12,2937.37,263572208
2009-06-26,2935.71,2938.53,2910.36,2927.99,369623168
2009-06-29,2928.3,2960.11,2919.48,2949.5,251308016
2009-06-30,2949.03,2957.7,2898.82,2925.48,278040352
2009-07-01,2925.57,2985.66,2925.57,2953.32,218281328
2009-07-02,2952.97,2952.97,2864.62,2864.62,185177456
2009-07-06,2864.53,2880.53,2835.1,2879.54,244074864
2009-07-07,2879.55,2879.59,2808.86,2812.05,250165472
2009-07-08,2810.89,2831.01,2776.91,2812.83,372432928
2009-07-09,2812.92,2835.07,2803.21,2820.76,231981296
2009-07-10,2820.64,2827.75,2794.02,2821.22,205509952
2009-07-13,2821.27,2872.3,2794.1,2872.3,294981408
2009-07-14,2872.25,2893.59,2858.19,2891.96,229759952
2009-07-15,2892.75,2968.53,2892.75,2965.01,355009472
2009-07-16,2964.41,3015.29,2951.98,3003.85,252451168
2009-07-17,3003.87,3009.51,2980.53,3001.6,340449376
2009-07-20,3001.58,3046.2,3001.58,3044.66,248981872
2009-07-21,3045.03,3065.92,3019.38,3056.29,256365808
2009-07-22,3055.71,3075.94,3037.8,3055.15,233638688
2009-07-23,3055.08,3142.72,3045.64,3132.48,318641568
2009-07-24,3132.48,3154.35,3113.37,3152.91,0
2009-07-27,3152.63,3165.61,3131.09,3164.06,207078192
2009-07-28,3163.78,3163.78,3107.3,3136.42,232802720
2009-07-29,3135.64,3135.64,3095.64,3125.28,222712720
2009-07-30,3124.79,3190.93,3124.79,3163.84,265162256
2009-07-31,3163.84,3183.11,3151.11,3162.45,0
2009-08-03,3162.61,3218.65,3162.61,3212.97,258157504
2009-08-04,3211.67,3218.53,3194.77,3215.59,231704224
2009-08-05,3212.83,3214.77,3169.03,3195.04,272002368
2009-08-06,3193.77,3204.77,3169.27,3180.87,278880352
2009-08-07,3181.31,3264.29,3181.31,3244.38,258553568
2009-08-10,3244.13,3244.35,3211.49,3230.86,193139472
2009-08-11,3230.22,3230.22,3193.53,3209.35,203818912
2009-08-12,3206.97,3269.4,3201.88,3245.36,233600672
2009-08-13,3245.4,3259.42,3222.39,3257.6,168658320
2009-08-14,3257.57,3258.24,3195.39,3227.54,203402064
2009-08-17,3225.42,3225.42,3142.7,3151.72,242798976
2009-08-18,3151.55,3187.82,3151.55,3183.19,189700080
2009-08-19,3181.56,3211.57,3153.62,3200.51,211348400
2009-08-20,3199.48,3229.11,3194.31,3224.03,184608688
2009-08-21,3224.26,3293.76,3224.26,3289.05,342648320
2009-08-24,3289.09,3316.1,3275.47,3285.61,223665984
2009-08-25,3285.6,3325.64,3285.6,3293.86,207419744
2009-08-26,3292.37,3301.9,3265.92,3279.92,185633536
2009-08-27,3278.93,3295.85,3238.1,3282.82,193515280
2009-08-28,3282.82,3306.89,3258.66,3278.08,0
2009-08-31,3277.69,3277.69,3232.19,3248.86,239711344
2009-09-01,3248.98,3283.65,3192.4,3199.14,312189952
2009-09-02,3198.48,3204.81,3175.81,3185.02,213503088
2009-09-03,3185.09,3221.53,3173.07,3219.94,207471408
2009-09-04,3219.63,3261.63,3209.98,3257.75,182754464
2009-09-08,3256.87,3280.36,3256.87,3270.34,239952432
2009-09-09,3270.61,3301.98,3263.58,3289.27,230214832
2009-09-10,3289.18,3329.05,3279.7,3327.84,279865440
2009-09-11,3327.84,3355.72,3325.46,3341.81,0
2009-09-14,3341.3,3364.13,3318.94,3363.07,240210208
2009-09-15,3363.07,3390.88,3345.97,3381.02,271000992
2009-09-16,3381.07,3411.28,3369.1,3409.15,285907424
2009-09-17,3408.67,3433.51,3380.71,3394.08,279931744
2009-09-18,3394.31,3415.5,3391.92,3402.99,491350816
2009-09-21,3402.9,3402.9,3359.9,3386.26,212369632
2009-09-22,3386.31,3408.78,3386.26,3400.08,236912800
2009-09-23,3400.22,3424.65,3367.37,3369.42,294838112
2009-09-24,3369.68,3390.8,3333.68,3345.75,247681664
2009-09-25,3346.09,3352.99,3311.3,3321.47,230488560
2009-09-28,3320.53,3375.96,3320.53,3360.75,193499408
2009-09-29,3360.82,3375.18,3341.06,3345.14,187302112
2009-09-30,3345.07,3352.47,3294.38,3327.87,321571936
2009-10-01,3327.84,3328.44,3254.86,3257.44,318654976
2009-10-02,3257.44,3257.44,3224.8,3243.84,0
2009-10-05,3243.84,3292.2,3237.99,3287.91,209549312
2009-10-06,3288.18,3344.27,3288.18,3321.93,241966528
2009-10-07,3320.47,3329.04,3299.92,3320.37,198522080
2009-10-08,3320.84,3371.33,3320.81,3355.04,248789728
2009-10-09,3355.04,3374.42,3346.97,3374.42,0
2009-10-12,3374.5,3402.73,3374.15,3389.6,186943584
2009-10-13,3389.4,3389.4,3358.9,3379.32,242944784
2009-10-14,3379.76,3449.17,3379.75,3446.04,328795296
2009-10-15,3446.01,3456.87,3431.57,3456.87,296137184
2009-10-16,3456.74,3456.74,3414.3,3443.84,351204928
2009-10-19,3443.88,3481.08,3439.54,3474.06,223559584
2009-10-20,3473.91,3474.49,3438.57,3457.4,254114320
2009-10-21,3456.94,3481.76,3413.33,3414.98,305771392
2009-10-22,3414.42,3446.65,3385.76,3440.83,279890624
2009-10-23,3440.73,3444.39,3362.58,3375.48,358403520
2009-10-26,3375.42,3418.7,3334.89,3341.04,316538016
2009-10-27,3341.1,3360.43,3315.42,3321.81,289228800
2009-10-28,3321.49,3338.54,3275.05,3276.89,312973184
2009-10-29,3276.29,3338.73,3276.29,3335.07,296591296
2009-10-30,3334.88,3336.18,3246.55,3256.05,382856000
2009-11-02,3255.94,3298,3228.69,3265.48,300105184
2009-11-03,3264.71,3315.34,3260.88,3310.21,295989728
2009-11-04,3308.06,3346.86,3300.05,3305.01,274907264
2009-11-05,3305.43,3370.96,3305.43,3370.81,253933008
2009-11-06,3369.45,3391.92,3351.96,3384.39,225082864
2009-11-09,3383.89,3449.04,3383.89,3448.59,273075360
2009-11-10,3446.74,3457.78,3434.88,3452.67,230718496
2009-11-11,3452.76,3492.67,3452.76,3476.91,205981296
2009-11-12,3475.4,3486.22,3430.53,3438.53,225546368
2009-11-13,3438.5,3475.1,3435.54,3462.12,202840160
2009-11-16,3460.53,3524.54,3460.53,3516.4,237699328
2009-11-17,3516.15,3521.5,3496.66,3520.52,187321872
2009-11-18,3519.27,3519.27,3493.69,3510.76,194406688
2009-11-19,3510.66,3510.66,3447.37,3467.14,228892656
2009-11-20,3466.46,3470.72,3448.53,3463.76,274788160
2009-11-23,3463.75,3525.97,3463.75,3505.2,212968240
2009-11-24,3504.45,3504.62,3473.97,3496.04,196716272
2009-11-25,3494.66,3515.3,3492.57,3513.42,157865280
2009-11-27,3511.65,3511.65,3438.37,3462.87,150753904
2009-11-30,3462.96,3485.67,3450.1,3478.72,267457264
2009-12-01,3478.7,3534.58,3478.7,3526.35,233451696
2009-12-02,3526.09,3553.85,3525.57,3542.24,202791808
2009-12-03,3542.19,3565.73,3518.67,3523.52,278571744
2009-12-04,3523.65,3582.36,3512.88,3546.55,511883392
2009-12-07,3545.86,3559.68,3532.45,3540.43,232870592
2009-12-08,3539.93,3539.93,3500.06,3518.76,260925696
2009-12-09,3518.33,3533.93,3498.15,3532.63,220370816
2009-12-10,3531.44,3569.08,3531.44,3556.94,231091472
2009-12-11,3556.14,3589.2,3556.14,3584.52,224701312
2009-12-14,3584.48,3611.8,3584.48,3611.06,194287984
2009-12-15,3610.75,3610.75,3589.67,3600.07,227368176
2009-12-16,3600.23,3620.48,3591.98,3597.47,244231712
2009-12-17,3597.27,3597.29,3552.51,3557.4,237598064
2009-12-18,3557.6,3585.97,3544.93,3564.16,553151936
2009-12-21,3564.38,3604.47,3564.34,3590.87,194760208
2009-12-22,3590.92,3609.99,3588.78,3595.18,169069744
2009-12-23,3595.08,3607.41,3580.56,3599.97,137821504
2009-12-24,3600.09,3620.77,3599.89,3614.82,62139652
2009-12-28,3614.66,3621.33,3599.25,3614.28,123289936
2009-12-29,3613.43,3626.55,3613.17,3619.61,113670536
2009-12-30,3619.59,3622.05,3605.36,3618.1,130861024
2009-12-31,3618.1,3618.23,3565.41,3566.68,163110528
2010-01-04,3567.2,3613.15,3567.2,3604.74,217296176
2010-01-05,3604.52,3613.27,3589.97,3606.76,237627296
2010-01-06,3605.54,3615.34,3598.44,3605.36,228472720
2010-01-07,3604.91,3607.03,3581.81,3605.3,258856672
2010-01-08,3605.22,3631.4,3599.44,3629.42,211458352
2010-01-11,3629.79,3656.6,3629.62,3654.97,221067008
2010-01-12,3654.77,3654.77,3616.47,3629.37,256193664
2010-01-13,3629.52,3656.97,3624.07,3650.34,236787584
2010-01-14,3650.45,3656.95,3639.64,3653.3,229887440
2010-01-15,3652.76,3654.11,3599.76,3619.97,412066336
2010-01-19,3620.11,3655.84,3619,3655.45,224244352
2010-01-20,3654.59,3654.59,3577.56,3612.87,247483056
2010-01-21,3612.92,3630.11,3540.85,3550.67,356579712
2010-01-22,3550.67,3551.02,3469.28,3473.85,376236672
2010-01-25,3474.22,3503.54,3474.17,3486.92,254906128
2010-01-26,3486.92,3512,3468.82,3486.05,256114016
2010-01-27,3485.51,3499.6,3449.03,3495.06,314442272
2010-01-28,3494.46,3497.35,3425.81,3442.07,286321920
2010-01-29,3442.23,3479.32,3413.51,3417.09,371008288
2010-02-01,3417.2,3461.15,3417.17,3460.1,236936656
2010-02-02,3459.89,3496.47,3450.83,3493,276046048
2010-02-03,3490.66,3490.74,3454.94,3467.82,235450624
2010-02-04,3467.58,3468.02,3370.65,3371.64,357802784
2010-02-05,3371.8,3385.26,3311.85,3373.67,363715712
2010-02-08,3371.82,3383.49,3340.38,3341.39,252473680
2010-02-09,3341.78,3422.91,3341.78,3394.38,289291104
2010-02-10,3393.21,3396.84,3356.31,3383.83,220507344
2010-02-11,3382.21,3424.25,3364.45,3419.87,240117312
2010-02-12,3417.34,3417.34,3367.06,3405.8,358617632
2010-02-16,3405.66,3470.01,3405.66,3468.06,278045664
2010-02-17,3466.73,3484.94,3459.42,3475.62,228903696
2010-02-18,3475.65,3497.17,3469.85,3493.51,217839920
2010-02-19,3492.65,3525.89,3485.36,3516.98,281631072
2010-02-22,3517,3532.26,3511.66,3516.12,192095168
2010-02-23,3515.48,3527.43,3481.96,3486.83,226195104
2010-02-24,3484.73,3516.95,3483.77,3511.36,213940544
2010-02-25,3509.76,3509.89,3446.91,3502.96,277445600
2010-02-26,3503.03,3513.17,3480.85,3504.68,325844832
2010-03-01,3504.72,3544.13,3504.69,3535.61,211473488
2010-03-02,3535.68,3557.29,3529.59,3534.04,254148368
2010-03-03,3533.49,3556.87,3524.27,3531.4,214515376
2010-03-04,3531.36,3547.37,3522.85,3544.05,195229808
2010-03-05,3544.32,3584.17,3544.32,3581.64,215735280
2010-03-08,3581.81,3594.49,3576.55,3582.53,200886736
2010-03-09,3582.07,3610.36,3576.47,3596.24,256144880
2010-03-10,3595.32,3620.19,3587.78,3605.04,226757680
2010-03-11,3603.73,3621.42,3586.71,3621.4,182865776
2010-03-12,3621.55,3628.62,3608.31,3621.57,195664720
2010-03-15,3621.55,3629.6,3603.04,3629.56,193883088
2010-03-16,3629.63,3656.79,3625.05,3654.74,259536544
2010-03-17,3654.99,3678.8,3654.82,3666.52,226785600
2010-03-18,3666.22,3684.45,3660.51,3682.34,183216800
2010-03-19,3682.49,3695.7,3647.03,3663.13,497258880
2010-03-22,3662.96,3676.28,3643.57,3668.88,186854688
2010-03-23,3669.11,3698.42,3660.22,3697.27,220130336
2010-03-24,3697.25,3697.25,3665.51,3669.89,227662144
2010-03-25,3670.31,3703.66,3658.02,3660.28,238955856
2010-03-26,3660.29,3683.28,3650.52,3665.21,206387040
2010-03-29,3664.06,3695.56,3664.06,3689.09,165206752
2010-03-30,3688.83,3702.71,3678.62,3692.48,176685392
2010-03-31,3692.35,3695.85,3665.51,3679.02,229814304
2010-04-01,3679.13,3713.12,3679.13,3703.27,188950960
2010-04-05,3703.34,3723.02,3700.19,3720.52,170830544
2010-04-06,3720.52,3733.15,3703.45,3728.52,189424816
2010-04-07,3727.5,3727.5,3683.95,3700.82,223145392
2010-04-08,3700.79,3724.28,3683.78,3718.37,193057552
2010-04-09,3718.37,3748.1,3717.36,3747.43,190125010
2010-04-12,3747.43,3759.59,3747.43,3754.26,183572192
2010-04-13,3754.26,3762.65,3726.12,3757.54,217636832
2010-04-14,3757.43,3802.51,3757.43,3802.23,260168016
2010-04-15,3802.6,3832.5,3802.58,3825.09,246375680
2010-04-16,3825.09,3825.12,3757.47,3775.84,425017472
2010-04-19,3775.72,3784.83,3749.65,3780.57,255103632
2010-04-20,3780.92,3805.72,3780.92,3804.37,209911968
2010-04-21,3804.34,3817.3,3794.07,3809.53,235170592
2010-04-22,3809.11,3825.77,3763.26,3820.87,263680272
2010-04-23,3820.48,3850.75,3807.11,3850.67,246484320
2010-04-26,3850.87,3867.51,3846.2,3849.23,229956176
2010-04-27,3849.26,3854.73,3764.02,3770.17,311272672
2010-04-28,3768.96,3803.57,3762.13,3791.9,294051040
2010-04-29,3791.35,3851.02,3791.35,3840.19,234183104
2010-04-30,3840.47,3863.46,3792.72,3794.61,300944544
2010-05-03,3794.66,3867.56,3794.66,3861.78,218204208
2010-05-04,3861.55,3861.55,3742.14,3762.89,290021248
2010-05-05,3760.52,3765.26,3714.4,3731.74,270662912
2010-05-06,3730.06,3734.91,3414.32,3615.85,544217856
2010-05-07,3615.69,3634.65,3516.95,3560.6,509428736
2010-05-10,3562.32,3719.73,3562.32,3710.39,369565920
2010-05-11,3709.03,3753.15,3678.72,3711.17,268894816
2010-05-12,3708.37,3770.23,3708.37,3765.93,238888096
2010-05-13,3765.23,3767.62,3714.68,3721.15,238203920
2010-05-14,3720.74,3720.74,3639.08,3665.66,302676992
2010-05-17,3665.09,3685.91,3594.94,3664.01,264379552
2010-05-18,3664.13,3700.3,3610.3,3622.04,290230464
2010-05-19,3620.77,3625.64,3545.25,3591.88,315830560
2010-05-20,3590.81,3590.81,3451.03,3451.67,424698784
2010-05-21,3450.54,3502.14,3396.96,3497.53,511135392
2010-05-24,3497.33,3509.37,3455.72,3458.7,247205792
2010-05-25,3457.77,3457.79,3349.34,3450.32,375454496
2010-05-26,3448.93,3508.97,3437.47,3447.09,374517120
2010-05-27,3446.8,3544.76,3446.8,3543.79,304797152
2010-05-28,3543.73,3543.73,3490.23,3509.4,287655552
2010-06-01,3508.72,3525.46,3447.32,3449.84,266036640
2010-06-02,3448.88,3536.78,3448.17,3535.64,245847072
2010-06-03,3535.64,3563.88,3513.33,3547.12,215721456
2010-06-04,3545.96,3545.96,3403.21,3416.79,306036608
2010-06-07,3416.27,3433.89,3368.15,3370.47,271645728
2010-06-08,3370.05,3418.59,3346.54,3413.34,312646656
2010-06-09,3413.46,3468.98,3390.47,3402.36,269453088
2010-06-10,3402.8,3515.08,3402.8,3512.09,267564240
2010-06-11,3509.64,3531.73,3476.71,3530.08,220236944
2010-06-14,3530.21,3581.41,3530.21,3534.55,218101824
2010-06-15,3534.66,3618.15,3534.66,3617.29,242322608
2010-06-16,3617.19,3630.18,3591.28,3610.13,203904528
2010-06-17,3610.22,3624.35,3571.8,3622.14,215977808
2010-06-18,3622.28,3635.6,3613.52,3627.74,387802752
2010-06-21,3628.24,3677.73,3602.81,3621.01,195752976
2010-06-22,3620.92,3631.22,3531.68,3537.2,212218144
2010-06-23,3537.16,3553.74,3502.9,3531.5,228504640
2010-06-24,3531.43,3532.62,3480.91,3487.98,279011776
2010-06-25,3487.99,3509.78,3462.37,3495.99,493472256
2010-06-28,3494.78,3516.16,3476.78,3490.53,190731280
2010-06-29,3489.7,3489.7,3367.75,3387.59,334571616
2010-06-30,3387.33,3414.86,3350.24,3357.54,279712416
2010-07-01,3357.58,3374.86,3300.92,3351.4,311739040
2010-07-02,3351.35,3365.93,3301.39,3320.72,240176064
2010-07-06,3321.13,3381.3,3302.32,3331.6,261020736
2010-07-07,3330.39,3441.45,3330.17,3438.43,268132000
2010-07-08,3438.57,3481.98,3438.57,3481.25,229605312
2010-07-09,3481.25,3508.32,3474.11,3506.09,164388032
2010-07-12,3506.31,3518.24,3484.9,3512.71,161009216
2010-07-13,3513.49,3575.72,3513.49,3561.33,215848912
2010-07-14,3562.76,3584.28,3543.05,3570.81,246231664
2010-07-15,3570.88,3575.84,3520.86,3568.43,246189792
2010-07-16,3567.74,3567.91,3471.44,3477.18,382788128
2010-07-19,3477.22,3508.58,3459.54,3499.08,212815104
2010-07-20,3498.55,3537.91,3451.48,3535.86,229218144
2010-07-21,3535.25,3551.31,3471.92,3492.48,240843840
2010-07-22,3492.71,3593.36,3492.71,3578.43,240648032
2010-07-23,3578.58,3617.54,3565.87,3613.19,239192848
2010-07-26,3613.5,3662.69,3613.04,3662.39,212519504
2010-07-27,3662.49,3681.85,3651.79,3661.41,215357440
2010-07-28,3660.81,3664.8,3637.19,3649.66,195005920
2010-07-29,3649.38,3679.44,3604.71,3632.97,237329472
2010-07-30,3632.69,3645.42,3586.63,3631.61,244789792
2010-08-02,3632.2,3706.07,3632.2,3703.45,204160480
2010-08-03,3702.71,3702.71,3661.02,3679.03,194095040
2010-08-04,3676.8,3707.11,3676.41,3702.95,202961600
2010-08-05,3702.75,3702.76,3670.11,3698.32,165610176
2010-08-06,3696.58,3696.61,3639.36,3687.86,184814624
2010-08-09,3687.46,3718.45,3687.46,3712.73,189892576
2010-08-10,3712.35,3712.35,3657.58,3690.07,234754016
2010-08-11,3687.48,3687.5,3573.58,3581.07,252412672
2010-08-12,3578.22,3578.22,3537.92,3561.42,251553424
2010-08-13,3560.94,3572.8,3549.51,3551.67,179110304
2010-08-16,3550.84,3562.87,3516.12,3552.01,170655968
2010-08-17,3552.02,3626.61,3552.02,3600.38,220891168
2010-08-18,3598.84,3621.56,3572.08,3602.93,197267504
2010-08-19,3601.76,3601.76,3517.48,3542.86,264211200
2010-08-20,3542.72,3542.72,3500.45,3533.8,288914336
2010-08-23,3534.15,3571.02,3517,3518.51,199785008
2010-08-24,3518.08,3518.08,3448.39,3477.16,267302496
2010-08-25,3475.62,3492.71,3433.3,3480.02,222495232
2010-08-26,3480.14,3506.39,3456.88,3463.8,209256240
2010-08-27,3462.37,3531.61,3445.74,3528.06,241723328
2010-08-30,3526.88,3530.64,3474.92,3475.57,176362752
2010-08-31,3474.71,3503.05,3447.51,3482.29,297846048
2010-09-01,3482.12,3586.85,3482.12,3582.02,243316832
2010-09-02,3582.37,3605.1,3578.89,3604.71,176874768
2010-09-03,3605.03,3653.86,3605.02,3643.45,196559792
2010-09-07,3642.84,3643.62,3604.17,3609.25,176168096
2010-09-08,3608.69,3648.67,3608.69,3629.33,195409472
2010-09-09,3629.88,3661.48,3626.21,3636.13,191335344
2010-09-10,3636.44,3649.42,3629.27,3641.37,171323568
2010-09-13,3640.23,3679.63,3640.23,3669.75,221192608
2010-09-14,3669.83,3687.54,3651.93,3665.92,223974464
2010-09-15,3665.91,3681.07,3646.21,3675.17,197132672
2010-09-16,3674.7,3674.72,3647.56,3665.58,201440000
2010-09-17,3665.69,3682.76,3651.93,3669.4,419502080
2010-09-20,3669.44,3721.95,3669.44,3715.95,183459760
2010-09-21,3716.15,3747.64,3709.22,3722.95,223235008
2010-09-22,3723.03,3742.44,3702.87,3711.93,201235216
2010-09-23,3711.78,3714.03,3662.19,3671.08,184998016
2010-09-24,3672.05,3752.16,3672.05,3749.96,209297840
2010-09-27,3749.92,3760.18,3739.95,3740.79,179455792
2010-09-28,3739.22,3763.12,3708.53,3755.26,202803200
2010-09-29,3755.24,3761.73,3730.18,3751.61,188740640
2010-09-30,3751.69,3793.31,3724.24,3735.8,256058304
2010-10-01,3736.32,3761.44,3725.48,3743.72,196676448
2010-10-04,3743.8,3757.17,3695.19,3713.5,192566848
2010-10-05,3714.06,3794.73,3714.06,3785.53,252474176
2010-10-06,3784.1,3792.94,3771.84,3789.05,190441248
2010-10-07,3789.2,3799.52,3764.84,3784.9,168218080
2010-10-08,3784.85,3819.5,3774.99,3810.93,179889616
2010-10-11,3811.04,3822.07,3801.64,3812.37,137146208
2010-10-12,3812.45,3817.75,3773.5,3807.72,184494240
2010-10-13,3807.98,3875.78,3807.98,3855.4,264723344
2010-10-14,3855.56,3855.89,3825.93,3847.82,224550304
2010-10-15,3848.08,3869.3,3822.04,3841.33,355931904
2010-10-18,3840.59,3871.18,3835.05,3867.45,215414528
2010-10-19,3866.72,3866.72,3797.62,3817.3,283828032
2010-10-20,3816.83,3885.42,3816.83,3871.53,264236944
2010-10-21,3871.04,3898.77,3842.75,3872.48,217333440
2010-10-22,3872.45,3877.06,3857.31,3869.7,135117728
2010-10-25,3870.19,3911.32,3870.19,3877.49,200305280
2010-10-26,3877.43,3887.54,3849.94,3878.07,191032816
2010-10-27,3877.33,3877.33,3817.19,3857.42,200172896
2010-10-28,3856.96,3877.24,3832.97,3856.4,190232992
2010-10-29,3857.57,3870.48,3842.83,3863.64,224405520
2010-11-01,3863.76,3908.55,3838.8,3860.11,180934944
2010-11-02,3860.21,3900.74,3860.21,3895.14,175585952
2010-11-03,3893.06,3909.75,3864.21,3907.96,209350000
2010-11-04,3908.24,3974.11,3908.24,3970.63,277491680
2010-11-05,3970.28,3978.36,3956.69,3972,243405600
2010-11-08,3969.63,3969.63,3941.03,3960.68,171009792
2010-11-09,3959.74,3967.58,3914.05,3927.85,195230656
2010-11-10,3925.48,3931.3,3895.98,3928.18,193828608
2010-11-11,3922.69,3923.19,3891.49,3917.75,328215392
2010-11-12,3917.15,3917.22,3867.81,3883.44,245947392
2010-11-15,3883.1,3920.66,3883.1,3889.83,181596208
2010-11-16,3888.41,3888.41,3815.57,3832.53,290543648
2010-11-17,3831.5,3841.17,3820.38,3831.63,187493648
2010-11-18,3831.44,3895.48,3831.44,3886.63,198601664
2010-11-19,3886.51,3897.02,3864.16,3896.52,252632096
2010-11-22,3896.17,3896.17,3847.75,3888.89,252632096
2010-11-23,3888.02,3888.02,3820.75,3835.94,252632096
2010-11-24,3835.49,3900.86,3835.49,3898.21,167290768
2010-11-26,3896.11,3896.11,3861.43,3868.66,82454224
2010-11-29,3866.89,3871.53,3818.09,3863.49,180278432
2010-11-30,3862.04,3863.47,3826.98,3845.26,288138016
2010-12-01,3845.48,3935.53,3845.48,3926.99,234274048
2010-12-02,3926.96,3968.11,3926.74,3964.9,240047216
2010-12-03,3964.38,3981.55,3953.37,3978.42,173926976
2010-12-06,3977.88,3977.88,3963.4,3967.58,147107232
2010-12-07,3967.87,4000.92,3964.88,3966.42,211065520
2010-12-08,3965.34,3975.21,3950.22,3961.37,186428000
2010-12-09,3961.07,3978.28,3956.46,3973.79,199160832
2010-12-10,3973.46,3989.25,3967.17,3988.22,177292880
2010-12-13,3987.27,3999.28,3983.69,3984.24,179158464
2010-12-14,3984.22,4005.32,3978.84,3990.05,177785520
2010-12-15,3990.05,4004.81,3974.38,3976.08,224807680
2010-12-16,3975.78,4007.38,3966.31,4006.64,193672416
2010-12-17,4006.54,4006.54,3983.93,3998.47,418327392
2010-12-20,3998.36,4010.11,3982.78,3997.26,149984112
2010-12-21,3997.47,4024.26,3997.47,4019.67,144736832
2010-12-22,4019.49,4032.42,4014.12,4028.69,145028224
2010-12-23,4028.62,4034.33,4018.73,4026.91,118821552
2010-12-27,4026.78,4032.55,4010.03,4027.89,90543576
2010-12-28,4027.81,4036.45,4018.87,4032.11,129029424
2010-12-29,4030.86,4044.54,4030.73,4035,92721112
2010-12-30,4035.01,4041.91,4025.75,4031.82,91088480
2010-12-31,4031.75,4041.91,4023.14,4033.19,112605872
2011-01-03,4033.18,4086.32,4033.16,4069.44,236111728
2011-01-04,4069.62,4075.26,4047.26,4067.64,210733024
2011-01-05,4067.14,4079.28,4048.28,4073.25,203299424
2011-01-06,4072.03,4076.33,4053.88,4066.4,224833808
2011-01-07,4066.58,4085.53,4042.89,4072.97,225339744
2011-01-10,4072.54,4074.52,4036.87,4069.58,185820992
2011-01-11,4069.77,4089.98,4053.68,4068.16,187975088
2011-01-12,4068.7,4104.55,4068.7,4097.47,171534544
2011-01-13,4097.46,4104.72,4083.65,4098.55,187453472
2011-01-14,4098.47,4112.55,4085.84,4110.9,228884080
2011-01-18,4110.25,4125.12,4110.06,4119.96,238739936
2011-01-19,4119.23,4124.03,4082.12,4094.27,203242080
2011-01-20,4093.98,4095.88,4063.25,4086.03,221567056
2011-01-21,4086.06,4105.44,4080.25,4085.65,292927456
2011-01-24,4085.93,4118.25,4083.69,4116.69,216938144
2011-01-25,4116.69,4117.44,4084.49,4108.02,226426144
2011-01-26,4108.27,4130.93,4107.1,4121.24,206207248
2011-01-27,4120.91,4137.96,4116.03,4130.78,200003008
2011-01-28,4130.86,4134.33,4051.91,4057.02,258777152
2011-01-31,4057.14,4081.95,4057.07,4077.47,247026896
2011-02-01,4077.57,4141.25,4077.52,4136.17,216756208
2011-02-02,4131.21,4131.21,4106.33,4109.46,176293856
2011-02-03,4108.6,4128.55,4097.22,4120.97,180885808
2011-02-04,4120.87,4125,4097.77,4123.98,150094688
2011-02-07,4124.02,4156.1,4124.02,4145.02,160147376
2011-02-08,4142.34,4163.12,4139.97,4161.38,153100048
2011-02-09,4160.35,4166.4,4147.59,4164.96,193547120
2011-02-10,4164.13,4187.08,4146.66,4181.93,305192704
2011-02-11,4180.25,4209.91,4164.65,4204.73,216706832
2011-02-14,4202.81,4203.35,4182.32,4193.42,171671920
2011-02-15,4193.24,4193.27,4175.63,4190.73,172989808
2011-02-16,4189.62,4221.46,4189.62,4212.61,178743152
2011-02-17,4212.16,4228.21,4202.91,4224.58,166532176
2011-02-18,4224.68,4237.24,4221.61,4237.17,272980672
2011-02-22,4236.44,4236.44,4144.14,4153.86,248862224
2011-02-23,4152.72,4152.72,4083.18,4106.64,265625632
2011-02-24,4105.57,4125.31,4073.56,4103.55,232707968
2011-02-25,4102.19,4137.76,4102.19,4131.84,178763872
2011-02-28,4131.12,4171.85,4131.09,4163.23,241648160
2011-03-01,4163.55,4172.77,4092.34,4094.49,227694176
2011-03-02,4092.53,4116.62,4079.27,4103.52,185654880
2011-03-03,4103.97,4180.43,4103.97,4174.32,197936304
2011-03-04,4174.44,4175.41,4112.09,4141.85,204866352
2011-03-07,4142.07,4165.6,4098.03,4118.19,215884560
2011-03-08,4117.08,4190.46,4117.05,4178.87,197008480
2011-03-09,4178.11,4199.79,4157.78,4186.61,162130768
2011-03-10,4186.31,4186.31,4111.14,4121.9,224372576
2011-03-11,4120.81,4159.71,4107.15,4144.67,176551120
2011-03-14,4144.08,4144.08,4076,4107.3,201507712
2011-03-15,4105.29,4105.29,4004.79,4061.12,267323712
2011-03-16,4060.68,4060.68,3969.97,3988.05,311698208
2011-03-17,3989.48,4054.35,3989.48,4036.23,229213920
2011-03-18,4037.02,4086.97,4037.02,4063.38,421284352
2011-03-21,4064.47,4139.57,4064.45,4134.35,89002912
2011-03-22,4133.05,4135.57,4109.82,4113.59,148567072
2011-03-23,4113.54,4132.18,4088.19,4124.43,163629584
2011-03-24,4124.71,4165.99,4124.71,4159.75,159284368
2011-03-25,4159.95,4192.8,4159.95,4179.39,157913680
2011-03-28,4179.64,4200.48,4177.14,4177.16,149649056
2011-03-29,4175.6,4205.64,4164.33,4205.62,152857792
2011-03-30,4205.9,4243.44,4205.9,4230.36,173180272
2011-03-31,4230.39,4244.61,4225.53,4228.42,217578768
2011-04-01,4228.48,4277.46,4228.48,4260.67,174088576
2011-04-04,4260.29,4271.66,4253.39,4265.89,139089136
2011-04-05,4265.63,4276.15,4249.07,4253.78,167280784
2011-04-06,4252.3,4273.62,4251.24,4265.37,211783312
2011-04-07,4265.44,4268.82,4230.88,4252.52,186088480
2011-04-08,4252.59,4264.37,4202.88,4224.17,152842928
2011-04-11,4224.24,4234.25,4202.64,4213.02,145204512
2011-04-12,4212.62,4212.62,4184.01,4194.31,176824880
2011-04-13,4194.71,4218.84,4182.4,4196.94,147012288
2011-04-14,4196.49,4214.89,4165.29,4207.96,171189600
2011-04-15,4208.01,4241,4207.85,4233.84,270735744
2011-04-18,4233.45,4233.47,4153.89,4184.54,222126416
2011-04-19,4184.76,4204.75,4184.76,4202.88,174156560
2011-04-20,4202.37,4267.67,4202.37,4250.45,238111056
2011-04-21,4250.57,4270.96,4250.57,4268.9,193165120
2011-04-25,4268.94,4272.74,4250.16,4266.84,154628832
2011-04-26,4267.02,4323.78,4267.02,4319.06,218614208
2011-04-27,4318.17,4356.58,4318.16,4352.92,192108272
2011-04-28,4352.27,4393.26,4348.68,4386.24,181124432
2011-04-29,4386.34,4401.8,4381.72,4397.05,416198976
2011-05-02,4396.98,4424.09,4387.22,4393.86,189048656
2011-05-03,4393.78,4403.7,4372.91,4392.8,227828512
2011-05-04,4390.99,4391.08,4341.13,4354.6,237734672
2011-05-05,4354.61,4374.94,4320.07,4339.28,226532608
2011-05-06,4338.04,4392.67,4337.85,4356.71,205527712
2011-05-09,4356.54,4377.54,4343.73,4366.93,161812112
2011-05-10,4366.3,4413.57,4365.75,4405.13,187904528
2011-05-11,4402.27,4402.89,4346.73,4362.54,235095744
2011-05-12,4360.69,4384.97,4331.62,4379.29,250142464
2011-05-13,4379.25,4388.68,4323.68,4339.48,202012896
2011-05-16,4339.33,4359.08,4322.81,4327.58,230445088
2011-05-17,4326.08,4326.09,4286.85,4312.54,227159664
2011-05-18,4310.8,4350.15,4297.39,4346.37,204607840
2011-05-19,4346.51,4379.27,4346.51,4369.58,192109184
2011-05-20,4369.48,4370.39,4329.94,4345.18,210322000
2011-05-23,4344.05,4344.05,4279.24,4296.09,183091824
2011-05-24,4296.15,4307.27,4278.84,4282.6,175714032
2011-05-25,4281.84,4315.31,4263.04,4299.77,179064880
2011-05-26,4297.73,4313.38,4270.16,4303.11,179206800
2011-05-27,4301.89,4328.73,4301.88,4311.93,151112112
2011-05-31,4312.25,4354.84,4312.25,4354.84,247954784
2011-06-01,4353.71,4353.71,4248.4,4250.48,220973792
2011-06-02,4250.5,4265.48,4223.65,4247.23,190413024
2011-06-03,4246.39,4246.39,4194.71,4202.52,191285504
2011-06-06,4202.34,4202.48,4166.3,4170.48,197089824
2011-06-07,4170.23,4199.13,4165.61,4166.95,193423984
2011-06-08,4166.08,4168.95,4143.69,4149.85,190024128
2011-06-09,4149.94,4194.09,4149.93,4175.98,181344944
2011-06-10,4175.83,4175.92,4119.13,4121.63,210879056
2011-06-13,4119.86,4145.37,4109.62,4125.81,181821072
2011-06-14,4125.52,4189.25,4125.52,4175.19,192096432
2011-06-15,4174.42,4174.42,4106.54,4117.49,220283152
2011-06-16,4117.28,4151.58,4112.65,4135.26,227251744
2011-06-17,4136.21,4177.3,4136.21,4160.12,396092768
2011-06-20,4160.11,4194.7,4148.6,4188.27,157368976
2011-06-21,4188.56,4240.76,4188.56,4232.91,176385456
2011-06-22,4232.66,4245.16,4209.94,4211.03,155912608
2011-06-23,4210.79,4210.86,4142.76,4196.66,250329824
2011-06-24,4196.52,4200.89,4152.5,4155.56,337278720
2011-06-27,4156.75,4205.82,4155.53,4191.54,206445600
2011-06-28,4190.19,4240.92,4190.19,4239.1,163871168
2011-06-29,4238.9,4271.34,4236.49,4261.73,187507296
2011-06-30,4261.88,4314.52,4261.86,4309.56,212656624
2011-07-01,4309.24,4384.19,4309.24,4379.48,170879456
2011-07-05,4379.53,4379.89,4352.4,4360.8,152500320
2011-07-06,4359.55,4395.04,4352.74,4388.1,159381296
2011-07-07,4388.33,4429.33,4388.33,4420.67,182515280
2011-07-08,4420.07,4420.07,4359.84,4389.27,157671136
2011-07-11,4388.98,4389.02,4315.86,4328.43,160076208
2011-07-12,4328.12,4345.12,4305.35,4305.95,196495600
2011-07-13,4306.03,4360.23,4306.03,4320.08,168754304
2011-07-14,4320.33,4345.25,4281.6,4291.35,172678688
2011-07-15,4291.55,4305.04,4267.75,4299.89,254192640
2011-07-18,4299.07,4299.07,4237.96,4261.34,183418080
2011-07-19,4261.5,4325.57,4261.49,4320.64,194995536
2011-07-20,4319.95,4333.86,4308.7,4321.41,168846544
2011-07-21,4320.52,4397.6,4320.44,4382.12,221298464
2011-07-22,4381.95,4385.17,4352.78,4369.59,159666240
2011-07-25,4369.57,4371.08,4326.75,4351.59,159355408
2011-07-26,4351.03,4351.06,4300.68,4315.13,180418112
2011-07-27,4314.1,4314.14,4238.72,4245.35,234647392
2011-07-28,4244.71,4279.85,4222.21,4227.4,184267200
2011-07-29,4226.88,4232.85,4163.81,4199.24,274820320
2011-08-01,4199.95,4242.78,4148.62,4187.03,221174928
2011-08-02,4185.94,4185.94,4081.07,4081.27,252305920
2011-08-03,4079.38,4094.69,4021.12,4092,251776912
2011-08-04,4090.5,4090.5,3910.66,3912.81,367551744
2011-08-05,3913.81,3966.02,3821.92,3926.8,491677856
2011-08-08,3924.19,3924.19,3691.36,3691.36,573411904
2011-08-09,3690.94,3841.64,3622.26,3840.24,525154080
2011-08-10,3837.73,3837.73,3678.38,3688.37,475218336
2011-08-11,3687.37,3886.06,3687.37,3838.57,457614400
2011-08-12,3838.33,3902.99,3838.3,3871.72,275215584
2011-08-15,3871.47,3952.52,3871.47,3951.15,231598384
2011-08-16,3950.51,3950.51,3880.47,3912.62,233926240
2011-08-17,3910.28,3958.76,3885.26,3915.26,206274944
2011-08-18,3913.41,3913.45,3724.31,3759.43,369118976
2011-08-19,3758.25,3796.54,3698.88,3703.7,390617568
2011-08-22,3704.81,3776.67,3697.9,3708.8,274619776
2011-08-23,3708.86,3815.04,3705.8,3815.01,293072224
2011-08-24,3813.1,3874.26,3796.4,3870.18,267526496
2011-08-25,3870.6,3896.57,3794.57,3807.16,296886080
2011-08-26,3806.32,3867.77,3722.09,3857.87,285351136
2011-08-29,3857.65,3957.43,3857.65,3956.82,207877760
2011-08-30,3955.4,3999.62,3924.97,3976.68,219194240
2011-08-31,3977.11,4030.29,3958.58,3986.75,272217504
2011-09-01,3986.75,4021.43,3942.48,3944.41,212093808
2011-09-02,3943.31,3943.31,3842.24,3851.48,206556752
2011-09-06,3850.02,3850.02,3737.14,3813.95,259053696
2011-09-07,3814.12,3907.35,3814.12,3907.33,203305504
2011-09-08,3906.5,3929.98,3867.4,3872.42,208921296
2011-09-09,3871.51,3871.51,3755.69,3776.08,272010144
2011-09-12,3775.87,3793.35,3710.47,3793.23,236013040
2011-09-13,3791.92,3848.93,3779.62,3840.02,235075392
2011-09-14,3840.59,3940.3,3796.72,3894.29,236806624
2011-09-15,3895.42,3953.24,3895.42,3952.82,210502032
2011-09-16,3952.92,3985.55,3941.63,3974.3,487924704
2011-09-19,3973.22,3973.22,3890.67,3933.07,190131984
2011-09-20,3933.58,3988.34,3919.23,3928.88,191936304
2011-09-21,3928.87,3928.9,3805.2,3807.18,269929760
2011-09-22,3806.64,3806.66,3644.46,3690.22,371361504
2011-09-23,3689.53,3729.08,3665.91,3720.28,270340832
2011-09-26,3720.54,3803.66,3712.2,3799.4,270306016
2011-09-27,3800.64,3905.19,3800.64,3843.55,253072160
2011-09-28,3842.82,3878.68,3769,3773.08,210371776
2011-09-29,3772.57,3858.72,3765.99,3831.84,230886016
2011-09-30,3830.77,3830.77,3741.6,3742.6,259335696
2011-10-03,3742.58,3772.42,3641.93,3642.71,308666656
2011-10-04,3642,3714.38,3559.87,3709.87,331440000
2011-10-05,3708.79,3768.22,3685.75,3761.08,275870464
2011-10-06,3761.08,3832.29,3737.14,3830.3,229176496
2011-10-07,3830.41,3860.5,3794.39,3814.05,230769696
2011-10-10,3815.62,3930.26,3815.57,3930.16,173801360
2011-10-11,3929.84,3935.79,3901.74,3926.68,165148944
2011-10-12,3925.25,3992.74,3925.25,3957.78,223660704
2011-10-13,3957.71,3957.71,3904.34,3942.45,177913840
2011-10-14,3942.52,4004.75,3942.52,4004.6,162404480
2011-10-17,4004.36,4004.36,3920.47,3927.17,171809088
2011-10-18,3927.02,4027.79,3898.61,3999.81,238120528
2011-10-19,3998.97,4020.73,3960.24,3972.37,204103232
2011-10-20,3971.91,4012.74,3948.32,4001.3,200972688
2011-10-21,4001.5,4088.22,4001.5,4087.67,306259328
2011-10-24,4089.37,4132.86,4089.22,4124.27,191473104
2011-10-25,4124.09,4124.12,4043.74,4050.2,198064416
2011-10-26,4050.41,4100.05,4034.74,4088.93,222847744
2011-10-27,4088.77,4247.38,4088.77,4218.8,293932704
2011-10-28,4218.57,4220.02,4198.19,4213.77,198326640
2011-10-31,4213.04,4213.04,4128.53,4128.75,220927808
2011-11-01,4127.01,4127.01,4020.03,4029.85,262582432
2011-11-02,4030.07,4111.16,4029.94,4088.97,192617536
2011-11-03,4087.16,4166.49,4084.27,4160.02,194588432
2011-11-04,4159.28,4159.28,4080.11,4140.34,159386704
2011-11-07,4140.14,4161.71,4094.05,4159.29,150356240
2011-11-08,4155.7,4200.34,4125.73,4194.59,175471456
2011-11-09,4193.17,4193.17,4045.41,4060.05,217668160
2011-11-10,4059.47,4122.02,4059.47,4100.01,200217888
2011-11-11,4100.12,4197.28,4100.12,4190.2,157926944
2011-11-14,4188.74,4188.74,4141.85,4150.06,144562784
2011-11-15,4151.65,4193.9,4132.83,4175.3,175627552
2011-11-16,4148.41,4174.73,4103.08,4103.99,196738752
2011-11-17,4102.24,4117.39,4031.38,4047.42,205802688
2011-11-18,4063.89,4092.75,4057.78,4074.15,214993056
2011-11-21,4057.33,4057.33,3956.63,3996.7,199341264
2011-11-22,3985.36,3992.25,3946.18,3960.06,178048960
2011-11-23,3948.37,3948.37,3880.67,3881.29,182631456
2011-11-25,3874.88,3906.26,3870.12,3870.12,102134848
2011-11-28,3869.58,3989.78,3869.58,3969.92,234689472
2011-11-29,3978.27,4015.86,3974.46,3991.63,269349376
2011-11-30,4038.07,4155.87,4038.07,4155.87,381453600
2011-12-01,4146.36,4158.07,4134.09,4139.95,191248672
2011-12-02,4157.17,4187.66,4138,4147.92,186407616
2011-12-05,4154.8,4210.3,4154.8,4183.45,184918368
2011-12-06,4184.77,4204.17,4161.57,4184.85,176313872
2011-12-07,4171.67,4208.82,4148.12,4189.46,200406176
2011-12-08,4176.17,4176.17,4104.49,4112.25,200574160
2011-12-09,4131.62,4188.71,4131.62,4181.5,183492016
2011-12-12,4164,4164,4101.74,4133.61,177094464
2011-12-13,4150.09,4175.3,4089.7,4104.98,206005440
2011-12-14,4092.84,4100.31,4047.91,4057.43,195064496
2011-12-15,4099.31,4109.21,4075.7,4090.91,175728992
2011-12-16,4103.09,4140.04,4094.5,4110.82,460878560
2011-12-19,4122.11,4135.53,4046.78,4056.55,165165632
2011-12-20,4078.85,4177.78,4078.85,4172.65,195388224
2011-12-21,4173.38,4195.82,4146.43,4191.64,193331296
2011-12-22,4204.09,4220.63,4197.64,4216.83,177237632
2011-12-23,4226.99,4250.17,4221.41,4250.17,99844256
2011-12-27,4251.17,4267.35,4242.76,4258.05,112325024
2011-12-28,4254.72,4256.82,4203.04,4203.24,101084296
2011-12-29,4217.24,4256.49,4217.24,4254.55,101255848
2011-12-30,4252.31,4257.87,4233.19,4233.19,114791216
2012-01-03,4260.14,4303.51,4259.71,4259.71,188297616
2012-01-04,4256.4,4270.21,4238.98,4265.23,172500768
2012-01-05,4248.64,4267.54,4216.47,4263.91,190545808
2012-01-06,4263.27,4266.92,4241.29,4245.47,159480192
2012-01-09,4247.55,4266.93,4239.09,4263.87,148946512
2012-01-10,4278.6,4313.82,4278.6,4294.47,172911168
2012-01-11,4287.3,4299.68,4278.34,4295.7,157701504
2012-01-12,4302.32,4309.6,4277.59,4303.76,155211680
2012-01-13,4290.68,4290.68,4240.32,4283.65,192518976
2012-01-17,4302.12,4320.85,4288.57,4295.83,177569088
2012-01-18,4290.2,4324.18,4286.21,4323.44,179773968
2012-01-19,4330.98,4349.83,4327.62,4347.29,175371856
2012-01-20,4352.55,4360.8,4341.5,4360.43,289971552
2012-01-23,4362.45,4378.25,4335.24,4351.86,174701760
2012-01-24,4335.48,4335.48,4304.93,4328.36,152779200
2012-01-25,4321.16,4381.98,4304.48,4377.75,174822144
2012-01-26,4381.63,4411.96,4365.24,4375.01,167950912
2012-01-27,4371.93,4377.88,4351.08,4367.47,197778064
2012-01-30,4341.39,4359.17,4323.31,4353.69,162378288
2012-01-31,4374.13,4377.1,4327.9,4355.9,207552144
2012-02-01,4366.11,4399.75,4366.11,4377.9,173717008
2012-02-02,4380.24,4387.04,4357.99,4367.21,140941792
2012-02-03,4374.53,4414.49,4374.53,4412.58,172801440
2012-02-06,4403.28,4403.28,4388.02,4399.03,132803792
2012-02-07,4395.01,4415.88,4372.54,4406.38,139724752
2012-02-08,4403.85,4407.08,4378.6,4400.64,165122464
2012-02-09,4406.23,4411.03,4385.16,4403.3,178601472
2012-02-10,4382.81,4382.81,4352.2,4369.14,145129632
2012-02-13,4381.71,4401.67,4375.88,4398.05,134894432
2012-02-14,4394.52,4394.52,4365.9,4390.56,143843536
2012-02-15,4397.19,4399.26,4333.95,4341.34,156197376
2012-02-16,4349.89,4398.97,4349.89,4396.79,162437968
2012-02-17,4405.52,4415.72,4387.89,4399.47,272706112
2012-02-21,4402.69,4404.6,4368.97,4380.37,198526064
2012-02-22,4378.12,4389,4362.86,4366.49,147752544
2012-02-23,4364.47,4384.53,4348.97,4381.7,151266288
2012-02-24,4387.59,4402.6,4373.47,4378.99,113690480
2012-02-27,4369.07,4403.79,4351.8,4392.92,169056960
2012-02-28,4387.16,4395.98,4375.71,4389.07,142070624
2012-02-29,4388.11,4402.79,4363.05,4378.61,224462576
2012-03-01,4380.51,4413.82,4380.51,4398.86,169118400
2012-03-02,4394.11,4397.64,4372.66,4386.13,115908568
2012-03-05,4378.33,4380.29,4354.75,4375.16,135871744
2012-03-06,4352.89,4352.89,4305.67,4316.34,169849376
2012-03-07,4317.7,4342.66,4310.47,4337.04,199404864
2012-03-08,4350.26,4377.71,4340.84,4368.59,128823000
2012-03-09,4377.37,4391.83,4362.63,4376.75,127127184
2012-03-12,4381.53,4392.93,4376.97,4388.81,128325176
2012-03-13,4405.77,4457.95,4399.8,4457.47,193198704
2012-03-14,4456.37,4460.36,4422.1,4431.38,191085744
2012-03-15,4434.33,4487.04,4434.33,4484.3,201992608
2012-03-16,4489.96,4494.4,4476.34,4479.17,454051072
2012-03-19,4476.69,4496.49,4471.63,4478.74,169723248
2012-03-20,4458.63,4461.15,4438.22,4451.83,160173168
2012-03-21,4455.13,4462.98,4441.58,4455.57,151559728
2012-03-22,4431.24,4431.24,4398.75,4412.46,154810192
2012-03-23,4415.61,4423.9,4390.3,4420.53,156050192
2012-03-26,4437.03,4469.94,4437.03,4469.94,154555184
2012-03-27,4469.94,4475.23,4462.38,4462.38,154082480
2012-03-28,4460.18,4464.33,4416.48,4436.77,173487680
2012-03-29,4419.55,4447.22,4395.28,4445.99,173863936
2012-03-30,4459.34,4467.2,4444.58,4460.58,211749120
2012-04-02,4457.07,4500.19,4444.13,4483.66,138387792
2012-04-03,4482.1,4487.33,4445.32,4470.95,155578240
2012-04-04,4453.41,4453.63,4427.36,4446.85,157241984
2012-04-05,4435.67,4446.71,4424.9,4439.98,149117904
2012-04-09,4427.75,4427.75,4382.51,4391.35,132796672
2012-04-10,4378.66,4380.16,4313.24,4317.78,193269680
2012-04-11,4334.79,4359.37,4334.79,4344.81,151766544
2012-04-12,4351.23,4411.11,4351.23,4407.96,147148304
2012-04-13,4397.51,4398.15,4368.57,4368.57,170494432
2012-04-16,4385.48,4420.57,4380.74,4402.31,151329216
2012-04-17,4417.14,4462.8,4417.14,4458.38,145892416
2012-04-18,4440.64,4455.3,4431.82,4439.24,143942480
2012-04-19,4438.5,4449.02,4383.32,4406.12,174549344
2012-04-20,4407,4440.7,4407,4425.41,253621776
2012-04-23,4410.57,4410.57,4363.89,4392.32,165406816
2012-04-24,4401.27,4431.75,4401.27,4424.06,159552704
2012-04-25,4437.57,4459.62,4437.57,4457.33,164865472
2012-04-26,4450.96,4475.82,4439.85,4469.45,135234944
2012-04-27,4479.41,4494.37,4464.53,4485.7,135866416
2012-04-30,4481.88,4484.74,4463.51,4473.01,158345648
2012-05-01,4474.75,4525.27,4462.85,4502.8,150481040
2012-05-02,4486.05,4512,4480.31,4507.31,127326072
2012-05-03,4510.26,4520.75,4476.75,4482.15,131724832
2012-05-04,4467.86,4468.56,4432.71,4440.3,142872784
2012-05-07,4430.22,4449.82,4421.86,4436.45,134488992
2012-05-08,4418.49,4423.25,4376.85,4420.09,168520272
2012-05-09,4395.22,4408.64,4361.64,4384.34,185305600
2012-05-10,4391.87,4412.34,4379.89,4385.64,177894896
2012-05-11,4387.04,4412.48,4367.95,4385,172924656
2012-05-14,4367.12,4372.17,4333.42,4348.3,169427104
2012-05-15,4341.64,4371.92,4326.88,4336.26,182836848
2012-05-16,4341.81,4368,4326.65,4328.09,170248352
2012-05-17,4326.76,4331.83,4253.89,4255.46,180568272
2012-05-18,4259.75,4275.17,4214.99,4222.96,287560800
2012-05-21,4229.16,4282.74,4226.45,4282.7,169840528
2012-05-22,4284.4,4313.25,4268.01,4284.96,163441568
2012-05-23,4267.54,4302.18,4224.26,4294.69,180374064
2012-05-24,4302.54,4325.13,4277.41,4312.95,155541264
2012-05-25,4314.87,4318.29,4284.65,4292.85,116294000
2012-05-29,4304.62,4343.6,4304.62,4333.7,132204848
2012-05-30,4323.85,4323.85,4268,4275.5,150357232
2012-05-31,4272.62,4311.83,4241.53,4285.1,249698880
2012-06-01,4254.1,4254.1,4184.24,4187.88,201660432
2012-06-04,4186.85,4193.18,4143.52,4173.14,161416832
2012-06-05,4160.81,4190.45,4158.68,4185.12,134245888
2012-06-06,4211.23,4277.89,4211.23,4277.89,170353856
2012-06-07,4302.45,4334.35,4289.1,4296.61,163200336
2012-06-08,4284.28,4327.83,4272.7,4324.66,142837728
2012-06-11,4350.37,4357.51,4277.35,4277.35,151498192
2012-06-12,4290.1,4324.26,4273.58,4322.13,141948384
2012-06-13,4310.54,4336.39,4286.38,4298.67,150334128
2012-06-14,4305.2,4363.3,4298.82,4345.93,155567200
2012-06-15,4361.08,4382.41,4358.71,4382.08,336478944
2012-06-18,4371.61,4411.12,4360.63,4402.96,135471504
2012-06-19,4413.65,4458.91,4411.42,4433.27,149981104
2012-06-20,4432.45,4434.35,4392.61,4412.68,147486640
2012-06-21,4422.43,4430.21,4332.25,4333.49,179042752
2012-06-22,4346.2,4346.68,4322.27,4339.55,253909920
2012-06-25,4319.35,4319.35,4263.27,4286.22,160729792
2012-06-26,4294.46,4311.64,4267.53,4302.24,132708848
2012-06-27,4309.35,4336.07,4304.11,4328.55,117453408
2012-06-28,4311.34,4337.49,4278.78,4336.3,149160544
2012-06-29,4365.57,4425.5,4365.57,4425.5,233724304
2012-07-02,4428.21,4441.01,4399.16,4430.62,132863856
2012-07-03,4430.07,4447.67,4422.05,4447.67,77459976
2012-07-05,4428.15,4453.65,4416.93,4438.74,117455544
2012-07-06,4418.19,4418.19,4381.34,4401.31,116824568
2012-07-09,4392.62,4394.89,4374.08,4388.5,121137248
2012-07-10,4401.38,4417.43,4345.01,4358.81,135913504
2012-07-11,4357.2,4367.68,4327.84,4352.16,152903952
2012-07-12,4340.49,4355.79,4310.47,4339.77,164178976
2012-07-13,4350.6,4412.66,4350.6,4411.18,142461760
2012-07-16,4403.34,4404.29,4381.91,4388.78,110122880
2012-07-17,4388.88,4404.53,4349.11,4397.42,141359568
2012-07-18,4386.1,4432.58,4385.19,4424.99,155262256
2012-07-19,4426.54,4449.37,4424.67,4444.59,162962352
2012-07-20,4431.28,4431.28,4395.36,4397.92,216522160
2012-07-23,4364.17,4367.57,4322.04,4361.28,157133488
2012-07-24,4363.18,4363.18,4290.11,4321.68,161174752
2012-07-25,4325.37,4341.86,4309.56,4321.9,155628336
2012-07-26,4348.6,4405.02,4348.6,4396.98,157845056
2012-07-27,4412.42,4484.11,4412.42,4465.56,187028816
2012-07-30,4462.91,4487.85,4454.73,4465.24,112981536
2012-07-31,4463.14,4470.75,4443.19,4444.66,152826576
2012-08-01,4450.43,4456.74,4400.95,4406.72,162458848
2012-08-02,4387.65,4397.77,4343.5,4381.82,136065216
2012-08-03,4397.87,4467.11,4397.87,4453.93,128959744
2012-08-06,4461.54,4481.34,4453.75,4453.75,101271584
2012-08-07,4466.92,4481.34,4456.02,4456.02,117413896
2012-08-08,4446.64,4458.65,4441.32,4449.19,104717872
2012-08-09,4446.26,4457.67,4435.37,4443.47,101222600
2012-08-10,4433.14,4459.73,4423,4458.38,102387928
2012-08-13,4450.35,4452.9,4428.92,4446.52,81375992
2012-08-14,4457.97,4468.74,4445.49,4452.01,103729496
2012-08-15,4444.96,4470.51,4444.72,4461.71,93236072
2012-08-16,4468.02,4487.6,4456.03,4480.8,132281944
2012-08-17,4484.62,4491.93,4479.04,4491.93,157358496
2012-08-20,4482.28,4488.83,4476.19,4487.76,104491200
2012-08-21,4491.87,4506.83,4467.44,4472.05,136924752
2012-08-22,4466.63,4471.81,4445.23,4461.01,126824024
2012-08-23,4454.21,4454.21,4408.33,4416.42,124941344
2012-08-24,4412.52,4445.49,4407.29,4437.78,99310512
2012-08-27,4443.52,4444.82,4421.41,4424.45,110013336
2012-08-28,4417.71,4430.72,4408.05,4417.51,100702608
2012-08-29,4415.72,4423.31,4405.29,4412.03,107820512
2012-08-30,4396.79,4396.79,4371.74,4374.84,104459656
2012-08-31,4392.66,4409.03,4375.23,4401.34,140811040
2012-09-04,4390.04,4397.71,4360.35,4385.63,122580088
2012-09-05,4382.05,4390.56,4363.64,4368.48,114537152
2012-09-06,4385.71,4444.92,4385.71,4444.19,148152832
2012-09-07,4445.67,4455.36,4443.73,4451.91,151374832
2012-09-10,4452.75,4465.9,4448.28,4450.03,136590160
2012-09-11,4452.67,4478.66,4452.67,4468.83,118024392
2012-09-12,4476.11,4480.51,4461.91,4476.3,125773264
2012-09-13,4473.83,4541.52,4467.18,4531.22,169903648
2012-09-14,4531.69,4557.26,4527.38,4535.45,205379168
2012-09-17,4532.03,4535.35,4502.43,4509.68,143774496
2012-09-18,4501.46,4501.46,4487.63,4494.6,135781920
2012-09-19,4494.85,4518.22,4485.55,4506.41,131555816
2012-09-20,4482.29,4482.29,4464.56,4478.26,137955424
2012-09-21,4483.86,4491.88,4461.09,4461.09,476987936
2012-09-24,4455.99,4489.67,4451.52,4481.01,137258592
2012-09-25,4489.85,4502.73,4449.12,4450.1,157071904
2012-09-26,4453.96,4456.96,4439.19,4442,139888624
2012-09-27,4450.62,4470.05,4436.56,4457.03,129422288
2012-09-28,4443.79,4453.19,4419.91,4442.48,169266848
2012-10-01,4448.85,4483.41,4444.41,4452.95,127040008
2012-10-02,4452.7,4460.29,4435.91,4453.79,110305608
2012-10-03,4462.19,4484.39,4446.7,4475.54,129265456
2012-10-04,4488.67,4512.21,4488.56,4504.62,125475592
2012-10-05,4521.72,4535.93,4505.48,4514.33,132846168
2012-10-08,4508.3,4519.37,4502.52,4516.42,86557168
2012-10-09,4510.74,4520.27,4480.37,4480.88,121116992
2012-10-10,4486.55,4487.33,4452.05,4455.6,119250264
2012-10-11,4472.69,4483.62,4454.49,4454.49,104251560
2012-10-12,4466.44,4486.41,4448.52,4459.51,134080352
2012-10-15,4464.95,4488.04,4452.41,4485.99,132044688
2012-10-16,4503.76,4527.21,4499.79,4524.25,135235152
2012-10-17,4516.21,4545.58,4514.25,4541.71,158440336
2012-10-18,4537.38,4560.12,4534.93,4544.98,149073616
2012-10-19,4537.69,4537.69,4473.47,4484.23,269344160
2012-10-22,4478.11,4485.93,4444.43,4475.51,143630928
2012-10-23,4450.18,4450.18,4413.06,4437.03,143887248
2012-10-24,4437.38,4438.89,4395.61,4400.84,134987328
2012-10-25,4416.38,4426.35,4389.17,4415.63,136879632
2012-10-26,4417.59,4432.48,4398.16,4421.03,157961968
2012-10-31,4429.82,4457.27,4416.69,4432.81,166005936
2012-11-01,4437.36,4470.86,4436.41,4462.73,168562976
2012-11-02,4481.94,4484.61,4420.13,4424.46,162453472
2012-11-05,4414.52,4421.13,4401.39,4414.06,116297896
2012-11-06,4421.99,4469.94,4421.99,4455.87,128560184
2012-11-07,4426.42,4426.42,4339.89,4362.8,190566864
2012-11-08,4356.5,4378.64,4329.21,4329.21,163222432
2012-11-09,4309.53,4337.61,4305.61,4310.47,156337216
2012-11-12,4314.76,4325.9,4303.23,4313.31,71762448
2012-11-13,4293.29,4347.24,4293.29,4305.85,166020768
2012-11-14,4307.73,4314.95,4223.57,4232.19,192671264
2012-11-15,4229.87,4247.3,4200.48,4220.16,155838528
2012-11-16,4220.44,4234.52,4188.67,4232.72,233320992
2012-11-19,4246.75,4288.34,4246.75,4288.34,159464800
2012-11-20,4282.83,4295.37,4260.13,4285.47,153130400
2012-11-21,4288.61,4297.63,4283.31,4295.32,117072192
2012-11-23,4309.81,4339.54,4303.24,4339.54,73735920
2012-11-26,4325.31,4348.03,4321.53,4348.03,138168000
2012-11-27,4341.42,4361.07,4330.61,4331.4,141357104
2012-11-28,4320.09,4364.29,4293.75,4363.28,154859776
2012-11-29,4377.54,4385.51,4358.11,4381.05,135662000
2012-11-30,4382.36,4390.13,4365.77,4384.76,214264672
2012-12-03,4397.24,4399.21,4348.47,4351.94,134281696
2012-12-04,4354.55,4371.24,4341.03,4349.48,146848032
2012-12-05,4353.49,4402.63,4342.24,4381.62,185425008
2012-12-06,4386.68,4396.1,4372.65,4387.7,137290496
2012-12-07,4399.46,4411.89,4386.28,4407.52,143540896
2012-12-10,4407.31,4428.56,4406.22,4423.67,136865280
2012-12-11,4431.53,4459.54,4430.18,4439.72,148738640
2012-12-12,4446.45,4466.28,4430.5,4431.88,150778320
2012-12-13,4432.4,4447.38,4408.81,4418.8,135565632
2012-12-14,4417.03,4432.16,4410.03,4413.55,142006928
2012-12-17,4425.65,4454.44,4425.65,4452.71,168719856
2012-12-18,4455.98,4503.89,4451.37,4500.42,180600336
2012-12-19,4500.1,4509.32,4481.32,4481.32,173676288
2012-12-20,4482.62,4502.53,4470.92,4502.53,141283968
2012-12-21,4495.17,4495.17,4451.56,4475.25,474637056
2012-12-24,4464.54,4464.54,4450.12,4455.83,56892312
2012-12-26,4465.59,4465.59,4433.78,4437.37,93839144
2012-12-27,4433.77,4441.16,4385.14,4427.04,119169688
2012-12-28,4410.58,4424.08,4379.9,4383.27,105351760
2012-12-31,4367.62,4442.93,4367.62,4436.01,171314080
2013-01-02,4488.86,4541.2,4488.86,4537.91,188525984
2013-01-03,4540.53,4568.06,4535.94,4545.16,152547008
2013-01-04,4553.33,4580.95,4547.95,4576.08,129698416
2013-01-07,4571.16,4571.16,4543.07,4554.02,135377408
2013-01-08,4550.08,4550.08,4523.38,4536.06,153666784
2013-01-09,4547.2,4565.35,4545.9,4557.32,144685760
2013-01-10,4573.7,4583.45,4558.41,4580.75,160009232
2013-01-11,4582.32,4587.77,4574.58,4584.49,138454416
2013-01-14,4584.49,4598.1,4581.62,4593.28,136692576
2013-01-15,4582.12,4614.95,4579,4612.45,121834856
2013-01-16,4600.89,4606.73,4595.07,4603.58,137999808
2013-01-17,4613.78,4641.49,4613.75,4635.3,204410976
2013-01-18,4629.78,4649.29,4620.35,4649.29,294219840
2013-01-22,4651.91,4683.04,4651.91,4683.04,167410496
2013-01-23,4694.58,4701.97,4681.33,4693.91,128931584
2013-01-24,4703.94,4740.71,4701.72,4730.47,149633728
2013-01-25,4733.97,4750.71,4722.09,4746.6,155761200
2013-01-28,4755.08,4756.76,4733.45,4750.25,133848448
2013-01-29,4746.71,4770.84,4743.11,4770.36,136876768
2013-01-30,4766.15,4766.15,4733.4,4736.61,143359808
2013-01-31,4736.86,4753.24,4729.15,4737.76,172710832
2013-02-01,4748.53,4780.26,4748.53,4775.13,151157648
2013-02-04,4760.53,4761.27,4733.93,4738.19,151811200
2013-02-05,4747.04,4786.11,4747.04,4773,155500352
2013-02-06,4752.39,4774.29,4744.85,4773.73,155021344
2013-02-07,4772.82,4782.33,4743.79,4770.23,142294624
2013-02-08,4776.64,4789.8,4775.4,4784.25,118744400
2013-02-11,4787.65,4788.07,4771.22,4784.04,93074568
2013-02-12,4785.45,4798.17,4782.63,4793.78,134364336
2013-02-13,4803.16,4804.5,4779.42,4790.37,149235568
2013-02-14,4775.45,4789.97,4770.03,4786.72,136312128
2013-02-15,4789.45,4801.14,4774.96,4786.07,229303904
2013-02-19,4795.56,4825.6,4795.56,4825.6,158706624
2013-02-20,4824.51,4825.23,4778.04,4780.52,162234432
2013-02-21,4769.62,4770.47,4739.18,4753.57,155821280
2013-02-22,4767.69,4802.19,4767.69,4801.25,158767552
2013-02-25,4814.79,4833.56,4727.31,4727.5,180394208
2013-02-26,4736.57,4752.61,4721.82,4748.49,158497328
2013-02-27,4748.99,4840.34,4748.78,4829.22,134078064
2013-02-28,4828.3,4858.63,4822.74,4833.13,209941584
2013-03-01,4822.2,4841.11,4788.83,4831.23,150791024
2013-03-04,4828.51,4864.63,4821.27,4864.63,136247840
2013-03-05,4876.25,4927.88,4876.25,4911.34,134101176
2013-03-06,4922.17,4936.59,4906.69,4914.62,137473120
2013-03-07,4918.2,4923.1,4902.44,4914.13,139329040
2013-03-08,4921.34,4944.7,4915.46,4940.56,140955392
2013-03-11,4939.71,4955.48,4935.62,4955.25,114784192
2013-03-12,4955.05,4964.02,4931.84,4944.87,121747144
2013-03-13,4948.02,4980.16,4944.04,4975.73,103052360
2013-03-14,4983.93,5006,4980.4,5003.81,139949760
2013-03-15,5002.59,5006.06,4987.94,5006.06,466707808
2013-03-18,4993.21,5007.44,4965.46,4982.94,139838384
2013-03-19,4991.72,5009.8,4956.48,4987.27,142449776
2013-03-20,4997.96,5004.98,4986.82,4996.52,145238864
2013-03-21,4982.77,4982.77,4941.29,4954.19,133842576
2013-03-22,4970.37,4987.71,4970.37,4982.11,125168776
2013-03-25,5004.65,5010.71,4942.92,4967.08,147409312
2013-03-26,4968.51,5002.39,4968.51,5001.54,114375952
2013-03-27,4971.02,5005.79,4962.67,5000.06,111069800
2013-03-28,5008.17,5038.89,5003.31,5035.2,184954480
2013-04-01,5033.55,5041.78,5000.46,5008.39,109114832
2013-04-02,5020.74,5034.37,4997.9,5008.63,123349360
2013-04-03,5013.56,5022.04,4957.84,4970.16,155106192
2013-04-04,4973.02,4990.15,4964.74,4988.32,127280592
2013-04-05,4953.82,4994.92,4925.04,4991.96,158801488
2013-04-08,4991.66,5018.92,4976.09,5018.92,127027000
2013-04-09,5026.28,5040.8,5007.32,5023.74,151718384
2013-04-10,5032.2,5087.38,5032.2,5079.63,143257280
2013-04-11,5083.19,5107.01,5074.49,5090.46,164339488
2013-04-12,5077.88,5086.74,5064.19,5084.41,144262752
2013-04-15,5077.74,5077.74,4969.3,4969.3,192511664
2013-04-16,4980.83,5041.76,4980.83,5039.6,149788256
2013-04-17,5026.87,5026.87,4965.1,4990.19,195407472
2013-04-18,4996.18,4998,4960.37,4976.17,180649616
2013-04-19,4974.94,5013.88,4961.25,5011.79,235729728
2013-04-22,5013.1,5032.1,4973.06,5017.92,165013152
2013-04-23,5036.29,5061.54,5012.96,5052.58,159514224
2013-04-24,5056.57,5070.64,5047.4,5055.91,158009184
2013-04-25,5067.38,5085.29,5054.54,5063.64,154951296
2013-04-26,5063.94,5079.5,5058.22,5070.65,149864384
2013-04-29,5076.95,5112.65,5069.99,5098.11,116355472
2013-04-30,5100.57,5114.17,5076.95,5114.17,175397712
2013-05-01,5107.42,5107.42,5042.04,5045.29,133799568
2013-05-02,5053.98,5087.09,5053.98,5080.22,114245824
2013-05-03,5092.62,5156.65,5092.62,5134.04,143646000
2013-05-06,5136.03,5151.26,5126.83,5141.07,136087216
2013-05-07,5143.32,5188.63,5143.32,5188.63,136642880
2013-05-08,5174.2,5189.42,5166.05,5189.25,143868064
2013-05-09,5187.92,5192.82,5142.85,5149.01,122893168
2013-05-10,5157.51,5170.09,5143.05,5168.81,120579896
2013-05-13,5156.75,5162.5,5139.32,5153.39,114667704
2013-05-14,5155.96,5209.31,5155.96,5209.22,147989728
2013-05-15,5204.45,5252.82,5197.83,5238.52,152580672
2013-05-16,5235.7,5244.35,5205.01,5211.62,165695824
2013-05-17,5226.11,5261.66,5225,5259.57,203786992
2013-05-20,5259.33,5268.03,5240.29,5243.68,134479824
2013-05-21,5255.11,5272.47,5238.14,5258.43,145211504
2013-05-22,5260.53,5302.41,5188.53,5202.59,197362336
2013-05-23,5179.16,5208.22,5054.26,5196.75,178150544
2013-05-24,5178.02,5183.83,5148.75,5181.6,127994656
2013-05-28,5198.07,5240.29,5177.66,5193.27,162063296
2013-05-29,5164.13,5164.13,5118.91,5143.65,140193664
2013-05-30,5147.18,5177.87,5147.18,5150.16,142827504
2013-05-31,5137.01,5183.24,5101.53,5102.66,241284256
2013-06-03,5100.24,5118.22,5079.15,5115.12,177266640
2013-06-04,5121.46,5139.36,5069.35,5095.1,162018224
2013-06-05,5073.11,5077.02,5011.79,5018.38,165516352
2013-06-06,5036.18,5053.71,4993,5053.71,168769072
2013-06-07,5069.61,5142.38,5069.61,5140.23,165594928
2013-06-10,5151.73,5154.25,5120.77,5126.84,115341088
2013-06-11,5117.38,5132.56,5073.83,5088.03,122605120
2013-06-12,5115.57,5128.69,5042.32,5047.84,126565280
2013-06-13,5046.66,5129.87,5038.24,5123.5,128767864
2013-06-14,5119.54,5144.32,5088.96,5096.01,128933808
2013-06-17,5107.68,5146.35,5090.17,5116.6,162298592
2013-06-18,5122.9,5167.82,5120.9,5160.64,117992888
2013-06-19,5162.82,5162.82,5090.22,5092.86,136224368
2013-06-20,5070.15,5070.15,4955.74,4966.09,207327392
2013-06-21,4972.37,4994.37,4927.66,4974.24,481708000
2013-06-24,4958.75,4958.75,4884.64,4920.73,188867584
2013-06-25,4952.09,4988,4935.9,4972.95,161907856
2013-06-26,4991.19,5036.15,4991.19,5025.41,158027296
2013-06-27,5042.06,5069.11,5042.06,5057.78,134943328
2013-06-28,5042.74,5068.93,5022.16,5041.19,286020640
2013-07-01,5052.4,5088.18,5046.53,5052.16,145395472
2013-07-02,5046.63,5073.74,5019.27,5037.8,137594032
2013-07-03,5025.55,5054.71,5014.43,5040.63,72645560
2013-07-05,5056.23,5085.69,5036.37,5085.69,112305800
2013-07-08,5098.61,5127.36,5098.61,5115.16,156418704
2013-07-09,5142.25,5182.11,5142.25,5171.11,131795176
2013-07-10,5167.56,5183.43,5148.85,5161.61,127382760
2013-07-11,5186.01,5228.43,5186.01,5226.33,147512464
2013-07-12,5212.68,5227.95,5203.87,5216.61,153278704
2013-07-15,5214.68,5252.88,5214.68,5244.6,118718224
2013-07-16,5251.26,5251.66,5216.24,5221.63,125840904
2013-07-17,5231.5,5247.98,5219.87,5238.11,150182800
2013-07-18,5247.07,5293.1,5247.07,5284.67,158061472
2013-07-19,5277.85,5288.92,5268.13,5285.06,257588624
2013-07-22,5283.9,5297.99,5278.05,5282.78,145221344
2013-07-23,5292.64,5295.36,5271.62,5275.02,114555608
2013-07-24,5284.11,5284.11,5227.92,5237.48,119560688
2013-07-25,5228.29,5242.14,5199.88,5241.35,127575696
2013-07-26,5223.56,5254.89,5201.31,5254.89,114243848
2013-07-29,5252.45,5252.45,5230.5,5232.59,105443064
2013-07-30,5248.41,5262.09,5228.54,5247.4,136670112
2013-07-31,5247.28,5277.12,5238.95,5245.9,174150528
2013-08-01,5256.46,5331.1,5256.46,5326.01,138189152
2013-08-02,5316.09,5324.6,5297.87,5321.35,130826768
2013-08-05,5313.57,5313.57,5292.7,5297.02,94550376
2013-08-06,5295.21,5295.21,5250.42,5254.26,109065760
2013-08-07,5233.65,5244.95,5217.07,5241.04,110118560
2013-08-08,5251.35,5273.29,5234.86,5261.33,111661472
2013-08-09,5253.21,5263.22,5213.21,5230.58,97653512
2013-08-12,5213.64,5233.63,5206.33,5229.92,95398672
2013-08-13,5231.54,5237.93,5194.77,5219.65,115748368
2013-08-14,5213.9,5213.9,5173.24,5180.23,118644664
2013-08-15,5162.66,5162.66,5105.01,5114.43,149629296
2013-08-16,5108.72,5121.01,5093.76,5110.3,178967632
2013-08-19,5101.85,5110.14,5074.85,5078.14,129405760
2013-08-20,5079.01,5116.04,5072.52,5099.22,121756672
2013-08-21,5082.48,5094.28,5048.61,5056.15,122049096
2013-08-22,5062.5,5114.82,5062.5,5107.52,122341448
2013-08-23,5113.2,5126.57,5092.12,5124.52,148760976
2013-08-26,5127.46,5138.82,5103.68,5109.68,124664992
2013-08-27,5074,5074,5030.13,5033.52,141282640
2013-08-28,5031.28,5058.71,5019.62,5045.43,123940376
2013-08-29,5033.96,5068.78,5033.96,5045.98,109759920
2013-08-30,5048.15,5049.08,5007.37,5021.75,160960032
2013-09-03,5038.15,5068.31,5004.61,5017.89,167894576
2013-09-04,5018.67,5063.24,5009.84,5053.73,144922336
2013-09-05,5054.17,5078.9,5054.1,5062.62,118247448
2013-09-06,5079.81,5097.27,5028.92,5061.11,132012992
2013-09-09,5072.96,5117.91,5072.96,5113.81,115169072
2013-09-10,5127.23,5173.98,5127.23,5173.98,193484976
2013-09-11,5173.29,5188.21,5161.38,5188.21,131286592
2013-09-12,5190.24,5197.04,5161.09,5163.05,123711888
2013-09-13,5174.03,5187.67,5168.04,5187.06,110188200
2013-09-16,5212.26,5252.55,5212.26,5227.11,130332768
2013-09-17,5232.38,5242.72,5231.81,5239.11,126220488
2013-09-18,5242.54,5327.56,5232.08,5315.73,176265600
2013-09-19,5321.2,5332.59,5306.72,5311.9,139207952
2013-09-20,5312.94,5317.23,5261.2,5261.91,430946176
2013-09-23,5254.02,5254.78,5232.49,5248.4,118402000
2013-09-24,5247.57,5264.49,5231.73,5234.6,108035232
2013-09-25,5239.25,5245.76,5204.51,5210.18,100914072
2013-09-26,5213.97,5240.57,5205.89,5219.99,97201464
2013-09-27,5195.2,5200.32,5179.74,5198.5,116919280
2013-09-30,5156.7,5180.17,5148.83,5166.07,150821312
2013-10-01,5169.47,5209.95,5169.47,5196.3,103870112
2013-10-02,5185.11,5186.53,5154,5183.36,109922280
2013-10-03,5166.97,5167.88,5110.18,5131.73,113113336
2013-10-04,5131.21,5162.99,5123.49,5158.89,94020472
2013-10-07,5115.93,5139.56,5107.71,5116.01,98322120
2013-10-08,5108.25,5118.73,5067.47,5067.47,124767944
2013-10-09,5073.74,5093.87,5051.72,5078.53,125930832
2013-10-10,5092.1,5184.64,5092.1,5181.56,127952184
2013-10-11,5182.74,5216.83,5181.26,5213.57,105596696
2013-10-14,5198.52,5227.36,5179.75,5225.46,101877968
2013-10-15,5221.44,5234.36,5183.33,5188.89,115944832
2013-10-16,5205.16,5255.76,5200.67,5255.51,116900392
2013-10-17,5226.43,5272.19,5215.53,5268.09,133476536
2013-10-18,5274.05,5298.4,5271.35,5295.19,184986352
2013-10-21,5297.57,5300.13,5284.15,5298.63,114194776
2013-10-22,5315.51,5358.51,5315.51,5337.73,134643040
2013-10-23,5334.14,5346.44,5323.03,5335.39,115840968
2013-10-24,5344.37,5375.38,5341.47,5371.74,114851720
2013-10-25,5369.81,5385.11,5362.35,5385.11,133526320
2013-10-28,5383.95,5398.76,5378.45,5389.14,119002144
2013-10-29,5400.5,5416.07,5396.57,5416.07,108891192
2013-10-30,5424.02,5427.56,5375.07,5390.96,104492744
2013-10-31,5383.19,5399.43,5346.79,5368.58,143862944
2013-11-01,5377.83,5411.06,5376.77,5399.82,126560720
2013-11-04,5420.68,5426.94,5402.23,5426.16,95738992
2013-11-05,5403.6,5420.98,5385.52,5406.81,118015096
2013-11-06,5419.69,5436.3,5413.53,5428.07,136217104
2013-11-07,5439.35,5448.24,5368.37,5371.61,132263096
2013-11-08,5366.95,5416,5361.1,5416,132261272
2013-11-11,5418.62,5434.06,5412.78,5427.72,80581360
2013-11-12,5422.61,5437.36,5409.45,5428.29,114002304
2013-11-13,5402.39,5452.87,5396.56,5452.39,121301544
2013-11-14,5458.28,5482.54,5450.58,5476.46,152029904
2013-11-15,5483.52,5506.05,5483.16,5505.98,160488544
2013-11-18,5522.48,5525.53,5495.09,5502.56,117732832
2013-11-19,5504.45,5511.88,5471.22,5479.72,108204080
2013-11-20,5481.03,5492.13,5441.48,5454.95,108128944
2013-11-21,5466.75,5496.24,5463.03,5490.78,101653560
2013-11-22,5488.46,5506.53,5479.66,5505.21,107117968
2013-11-25,5514.43,5522.26,5505.18,5508.3,118924480
2013-11-26,5510.62,5512.9,5499.68,5500.15,137098352
2013-11-27,5506.72,5516.34,5498.62,5512.77,85503672
2013-11-29,5515.37,5533.24,5501.02,5504.32,84294192
2013-12-02,5504.39,5524.38,5484.47,5484.47,115943752
2013-12-03,5468.67,5483.6,5444.52,5461.36,132298680
2013-12-04,5447.85,5475.46,5410.99,5454.42,139352256
2013-12-05,5441.94,5455.06,5427.93,5431.38,156337760
2013-12-06,5464.03,5489.89,5456.77,5489.15,122066848
2013-12-09,5493.87,5502.97,5486.49,5489.67,116132840
2013-12-10,5480.18,5495.53,5462.64,5463.24,102842448
2013-12-11,5461.75,5465.83,5399.41,5404.73,135743408
2013-12-12,5400.95,5408.29,5373.46,5383.95,131933568
2013-12-13,5391.06,5403.91,5380.8,5395.87,111183360
2013-12-16,5417.92,5451.39,5417.92,5437.36,126315672
2013-12-17,5437.1,5443.35,5416.24,5429.91,130145648
2013-12-18,5433.91,5514.22,5398.96,5513.61,159643696
2013-12-19,5501.15,5514.04,5487.66,5510.54,117016336
2013-12-20,5517.33,5560.06,5517.33,5545.11,358427968
2013-12-23,5559.14,5571.32,5555.42,5561.78,98774928
2013-12-24,5565.75,5584.03,5565.56,5583.5,43534228
2013-12-26,5591.09,5611.11,5591.09,5609.06,65153624
2013-12-27,5620.3,5621.61,5596.16,5607.02,61874536
2013-12-30,5612.63,5614.64,5604.63,5613.4,68243352
2013-12-31,5624.9,5646.24,5621.86,5637.62,98197888
2014-01-02,5635.15,5635.15,5569.56,5577.86,101048104
2014-01-03,5587.93,5605.76,5575.42,5588.27,95505464
2014-01-06,5599.11,5609.39,5557,5565.05,114196576
2014-01-07,5577.19,5610.36,5577.19,5599.61,105080880
2014-01-08,5594.04,5595.85,5569.18,5586.4,131729648
2014-01-09,5601.3,5616.98,5580.43,5606.38,111662120
2014-01-10,5617.86,5638.23,5610.21,5634.96,112277440
2014-01-13,5627.62,5641.02,5561.99,5570.28,137476144
2014-01-14,5582.43,5616.02,5573.61,5614.16,123426880
2014-01-15,5618.35,5649.08,5618.35,5644.74,129700072
2014-01-16,5622.59,5632.56,5608.42,5627.07,112322208
2014-01-17,5612.29,5640.94,5610.8,5628.47,218664896
2014-01-21,5637.52,5662.37,5602.87,5638.54,140642464
2014-01-22,5648.15,5654.06,5636.43,5647.64,111273440
2014-01-23,5632.39,5632.39,5593.82,5617.39,129407280
2014-01-24,5605.8,5605.8,5478.29,5478.29,176031984
2014-01-27,5491.09,5495.33,5438.95,5458.51,156050048
2014-01-28,5481.07,5504.35,5474.94,5497.69,110613160
2014-01-29,5459.36,5479.86,5431.54,5440.47,136654240
2014-01-30,5476.62,5515.19,5465.58,5499.24,121910680
2014-01-31,5441.8,5507.58,5439.26,5473.96,174424800
2014-02-03,5473.65,5483.78,5346.01,5351,185289744
2014-02-04,5369.93,5387.91,5339.62,5378.8,152372224
2014-02-05,5356.6,5372.12,5327.85,5360.49,134090192
2014-02-06,5375,5428.39,5375,5426.68,130667296
2014-02-07,5441.66,5479.16,5432.13,5477.71,130716000
2014-02-10,5463.21,5469.18,5452.95,5467.86,108557640
2014-02-11,5475.13,5544.85,5475.13,5531.52,118545248
2014-02-12,5531.07,5538.91,5511.72,5526.14,99546688
2014-02-13,5497,5556.76,5496.11,5551.57,122932272
2014-02-14,5543.56,5589.81,5539.66,5586.74,105210392
2014-02-18,5588.79,5588.79,5561.53,5566.36,119502408
2014-02-19,5559.57,5589.91,5521.16,5525.02,104364488
2014-02-20,5541.37,5586.21,5521.49,5576.24,104100784
2014-02-21,5579.4,5610.27,5579.4,5583.84,156266416
2014-02-24,5593.79,5651.66,5593.79,5608.6,270771168
2014-02-25,5607.1,5620.09,5581.26,5590.26,124146960
2014-02-26,5594.66,5610.25,5573.83,5584.66,108416128
2014-02-27,5579.59,5605.74,5575.25,5605.74,121247320
2014-02-28,5606.07,5650.27,5600.8,5626.95,154814736
2014-03-03,5585.73,5596.86,5547.39,5579.82,116396696
2014-03-04,5599.12,5676.34,5599.12,5667.36,124314256
2014-03-05,5669.97,5673.39,5653.08,5659.9,94271592
2014-03-06,5670.84,5691.32,5670.84,5683.7,98914904
2014-03-07,5700.33,5709.58,5680.18,5699.58,105404816
2014-03-10,5684.97,5699.09,5662.01,5687.58,91057616
2014-03-11,5689.28,5699.57,5657.5,5666.36,98481432
2014-03-12,5654.04,5678.73,5640.26,5678.73,101648848
2014-03-13,5685.44,5698.59,5604.18,5616.63,113472960
2014-03-14,5610.25,5639.57,5606.01,5612.39,110481856
2014-03-17,5643.25,5673,5643.25,5667.85,111338656
2014-03-18,5677.34,5708.85,5675.62,5691.91,98117256
2014-03-19,5694.38,5697.9,5620.86,5650.79,117035496
2014-03-20,5644.36,5673.21,5618.01,5670.08,111928960
2014-03-21,5679.51,5714.98,5662.37,5665.64,430624800
2014-03-24,5678.33,5689.99,5636.61,5661.4,136937760
2014-03-25,5669.72,5702.76,5669.72,5690.4,110697288
2014-03-26,5691.58,5718.86,5640.42,5640.42,117883216
2014-03-27,5633.15,5650.69,5611.75,5641.75,117606320
2014-03-28,5651.61,5691.7,5648.95,5663.74,109606312
2014-03-31,5701.21,5731.16,5695.67,5725.85,137334560
2014-04-01,5741.68,5751.38,5726.58,5750.74,111169088
2014-04-02,5746.77,5773.35,5745.73,5768.03,102299152
2014-04-03,5773.35,5778.68,5753.18,5768.29,96944032
2014-04-04,5782.03,5791.99,5706.44,5715.44,129962848
2014-04-07,5711.36,5716.42,5655.55,5657.13,144970352
2014-04-08,5651.78,5680.43,5635.5,5673.48,127367104
2014-04-09,5688.7,5734.21,5679.02,5733.98,117754272
2014-04-10,5728.02,5739.74,5636.95,5642.76,141049120
2014-04-11,5628.91,5643.74,5594.43,5599,146352608
2014-04-14,5613.57,5649.93,5602.43,5641.76,116547288
2014-04-15,5645.58,5685.64,5617.71,5684.52,130616608
2014-04-16,5708.14,5750.39,5704.36,5750.39,121667848
2014-04-17,5749.61,5758.1,5735.4,5747.56,163134032
2014-04-21,5749.19,5767.17,5748.11,5766.66,102273912
2014-04-22,5770.72,5806.63,5769.5,5790.17,109474456
2014-04-23,5784.47,5807.58,5784.47,5789.94,100871352
2014-04-24,5794.86,5801.89,5768.42,5787.34,108328312
2014-04-25,5776.19,5776.19,5733.86,5741.78,115235416
2014-04-28,5763.33,5781.99,5715.89,5762.85,135902688
2014-04-29,5770.61,5790.31,5765.83,5784.48,95978560
2014-04-30,5788.93,5813.21,5785.46,5806.33,128083000
2014-05-01,5806.84,5828.28,5802.32,5815.86,101234112
2014-05-02,5815.28,5828.13,5778.57,5783.37,104044008
2014-05-05,5769.68,5795.14,5739.5,5788.28,92619000
2014-05-06,5782.44,5782.44,5752.95,5754.14,96170024
2014-05-07,5764.17,5801.9,5744.8,5800.84,117962680
2014-05-08,5800.64,5829.44,5783.61,5797.68,100330120
2014-05-09,5793.53,5802.19,5775.3,5794.52,99506568
2014-05-12,5805.87,5843.02,5805.87,5841.15,94864256
2014-05-13,5841.47,5861.06,5841.47,5855.31,93578384
2014-05-14,5852.03,5853.84,5816.84,5823.8,98180400
2014-05-15,5821.46,5821.46,5754.8,5777.04,130792040
2014-05-16,5777.35,5803.11,5770.55,5802.54,148308496
2014-05-19,5792.4,5815.98,5788.87,5807.02,103614368
2014-05-20,5806.36,5807.12,5749.26,5765.72,97292336
2014-05-21,5785.77,5811.83,5785.77,5807.69,95688848
2014-05-22,5808.21,5833.68,5797.52,5825.74,77663408
2014-05-23,5830.16,5852.55,5827.66,5850.15,79533312
2014-05-27,5858.22,5886.15,5858.22,5876.63,105797624
2014-05-28,5876.2,5899.71,5865.13,5885.86,84098704
2014-05-29,5893.37,5906.86,5880.27,5906.86,76425552
2014-05-30,5905.4,5917.19,5894.36,5915.81,137569520
2014-06-02,5918.84,5934.48,5903.84,5931.54,77361712
2014-06-03,5926.84,5926.84,5904.79,5914.97,93534848
2014-06-04,5906.81,5919.63,5900.02,5917.97,91183472
2014-06-05,5918.51,5962.65,5914.86,5957.42,93267792
2014-06-06,5962.63,5987.46,5962.63,5987.46,102487416
2014-06-09,5985.2,5999.1,5974.11,5985,88772232
2014-06-10,5982.59,5982.59,5961.21,5980.73,86242384
2014-06-11,5963.41,5963.41,5932.95,5936.22,87756768
2014-06-12,5930.57,5930.57,5872.67,5883.84,111781048
2014-06-13,5890.25,5915.77,5882.28,5909.89,123121984
2014-06-16,5906.58,5940.4,5894.07,5923.24,110456872
2014-06-17,5919.38,5944.02,5908.59,5937.47,91121096
2014-06-18,5941.39,6001.54,5941.39,6001.19,105383200
2014-06-19,6002.95,6015.23,5996.76,6015.23,107162240
2014-06-20,6021.31,6029.09,6015.97,6018.25,300410368
2014-06-23,6017.49,6019.45,5990.89,6005.45,85755136
2014-06-24,6004.28,6024.52,5965.41,5967.98,105614632
2014-06-25,5961.39,6000.65,5961.39,5998.48,96693296
2014-06-26,5998.09,5998.09,5955.3,5992.55,86558872
2014-06-27,5984.34,6002.33,5975.4,6002.03,181739408
2014-06-30,6001.39,6017.95,5993.4,6009.94,119436232
2014-07-01,6013.03,6057.31,6013.03,6039.47,96996864
2014-07-02,6034.17,6034.82,6013.65,6019.42,85658896
2014-07-03,6020.19,6041.54,6020.19,6041.04,87504064
2014-07-07,6036.1,6036.1,6007.44,6016.95,88001192
2014-07-08,6015.23,6015.23,5977.18,5997.78,107314256
2014-07-09,6003.77,6027.73,6000.53,6022.35,90488176
2014-07-10,6012.04,6021.74,5973.87,6009.72,91859080
2014-07-11,6006.93,6018.57,5996,6016.35,81081624
2014-07-14,6023.96,6059.27,6023.96,6040.31,82483064
2014-07-15,6046.27,6064.95,6031.77,6052.58,130412584
2014-07-16,6074.37,6083.5,6060.29,6083.47,132321192
2014-07-17,6074.37,6088.66,6014.3,6017.39,121827288
2014-07-18,6023,6077.45,6023,6074.18,137312480
2014-07-21,6048.37,6067.85,6037.08,6059.01,85001112
2014-07-22,6067.98,6098.01,6067.98,6090.66,95710712
2014-07-23,6103.23,6103.23,6080.55,6088.21,95042912
2014-07-24,6093.12,6105.63,6082.67,6090.38,90540144
2014-07-25,6086.89,6087.31,6043.27,6051.16,86743744
2014-07-28,6047.71,6052.83,6019.82,6047.29,88619504
2014-07-29,6049.41,6054.17,6000.39,6000.39,98747824
2014-07-30,6020.47,6026.62,5973.46,5990.22,102109008
2014-07-31,5950.25,5958.95,5883.76,5883.76,132746096
2014-08-01,5874.47,5903.3,5843.08,5867.92,112085600
2014-08-04,5877.51,5890.18,5836.51,5885.39,105718856
2014-08-05,5872.96,5875.71,5809.89,5827.84,104376392
2014-08-06,5817.28,5828.25,5791.49,5810.12,108487096
2014-08-07,5814.46,5843.39,5786,5799.57,106492352
2014-08-08,5804.28,5878.74,5799.92,5877.29,107811880
2014-08-11,5896.43,5918.5,5889.59,5890.44,86895824
2014-08-12,5880.92,5900.21,5873.84,5887.84,82027144
2014-08-13,5897.53,5928.85,5897.53,5919,84949928
2014-08-14,5922.84,5950.2,5921.27,5950.2,80160192
2014-08-15,5962.88,5975.08,5908.99,5945.06,139692224
2014-08-18,5969.67,6008.5,5969.67,6008.4,96553008
2014-08-19,6021.54,6039.79,6020.46,6037.21,86453680
2014-08-20,6031.9,6064.23,6030.15,6060.78,83522480
2014-08-21,6068.75,6077.66,6060.86,6067.07,84544304
2014-08-22,6065.13,6072.81,6043.11,6057.43,83930224
2014-08-25,6079.18,6095.96,6077.16,6082.57,73968416
2014-08-26,6085.66,6098.04,6071.32,6072.15,66241092
2014-08-27,6078.51,6084.07,6071.5,6084.07,79414592
2014-08-28,6062.99,6079.17,6054.35,6075.95,66660316
2014-08-29,6081.21,6087.55,6064.24,6087.39,101599072
2014-09-02,6089.56,6106.6,6071.46,6095.38,88792360
2014-09-03,6099.97,6119.55,6092.02,6098.05,87981472
2014-09-04,6102.92,6129.23,6091.97,6106.51,90530072
2014-09-05,6107.14,6142.01,6091.64,6142.01,95987496
2014-09-08,6138.44,6139.79,6110.21,6123.93,84800976
2014-09-09,6111.04,6111.04,6075.59,6081.26,90233664
2014-09-10,6080.76,6094.6,6058.56,6089.4,96222880
2014-09-11,6085,6103.54,6064.62,6101.02,84557624
2014-09-12,6094.11,6094.62,6058.45,6070.92,107093504
2014-09-15,6071.49,6083.5,6057.89,6075.78,94150120
2014-09-16,6073.92,6127.96,6062.9,6117.34,97043192
2014-09-17,6124.3,6163.06,6117.51,6137.17,109468552
2014-09-18,6144.07,6161.49,6143.72,6157.19,106645144
2014-09-19,6163.19,6183.92,6149.85,6157.96,413652928
2014-09-22,6152.67,6152.67,6104.53,6104.53,96678440
2014-09-23,6083.19,6103.9,6064.26,6064.26,100539824
2014-09-24,6069.69,6111.07,6049.6,6104.92,106361680
2014-09-25,6094.76,6094.76,6019.88,6021.47,118249408
2014-09-26,6024.25,6091.32,6024.25,6078.79,96212608
2014-09-29,6063.27,6083.84,6024.76,6078.04,90020648
2014-09-30,6077.71,6112.07,6058.14,6063.44,132988624
2014-10-01,6058.53,6060.85,5966.22,5975.85,135263488
2014-10-02,5976.95,6005.12,5933.6,5987.19,101417368
2014-10-03,5995.41,6077.97,5995.41,6070.36,113809512
2014-10-06,6096.03,6104.91,6032.84,6046.19,85782456
2014-10-07,6034.22,6034.22,5945.99,5946.78,107251424
2014-10-08,5947.42,6041.54,5918.56,6038.77,139795248
2014-10-09,6029.3,6037.7,5912.88,5915.68,127658712
2014-10-10,5915.33,5945.19,5865.23,5865.23,172619072
2014-10-13,5863.65,5916.19,5782.49,5782.97,155327680
2014-10-14,5805.91,5883.75,5805.91,5832.89,151193360
2014-10-15,5820.49,5820.49,5669.36,5789.79,210235808
2014-10-16,5767.09,5841.77,5718.6,5804.01,175364752
2014-10-17,5827.41,5900.98,5827.41,5887.62,174775280
2014-10-20,5884.72,5923.04,5861.55,5921.66,123131472
2014-10-21,5930.85,6021.62,5930.85,6021.62,134053248
2014-10-22,6024.16,6035.29,5960.4,5960.62,122092480
2014-10-23,5967.24,6079.64,5967.24,6041.55,134513760
2014-10-24,6050.55,6096.13,6037.94,6095.23,117245304
2014-10-27,6084.55,6112.02,6067.81,6107.73,100121096
2014-10-28,6111.87,6180.51,6111.87,6180.51,113975720
2014-10-29,6185.32,6203.37,6117.42,6160.01,103817136
2014-10-30,6150.22,6222.18,6147.41,6206.66,111582608
2014-10-31,6223.08,6272.42,6223.08,6272.19,157243968
2014-11-03,6275.38,6288.31,6254.92,6276.88,106111760
2014-11-04,6276.97,6303,6261.83,6279.47,112997408
2014-11-05,6298.47,6329.26,6288.27,6328.19,111262512
2014-11-06,6325.02,6350.76,6299.75,6346.99,100440904
2014-11-07,6348.44,6360.16,6331.37,6359.3,109800776
2014-11-10,6360.84,6398.31,6354.84,6398.31,95394752
2014-11-11,6397.49,6409.88,6380.03,6393.26,73519392
2014-11-12,6378.94,6384.27,6354.93,6379.41,108113528
2014-11-13,6381.72,6400.31,6354.17,6375.42,104892376
2014-11-14,6371.09,6386.61,6358.96,6366.43,96486928
2014-11-17,6356.81,6384.6,6354.01,6371.37,94095056
2014-11-18,6373.9,6408.91,6373.9,6387.65,111271056
2014-11-19,6375.61,6389.18,6355.77,6381.31,95616720
2014-11-20,6365.66,6397.93,6354.51,6394.41,99881232
2014-11-21,6412.8,6445.4,6402.3,6424.85,177721312
2014-11-24,6433.1,6451.24,6425.55,6433.23,108282696
2014-11-25,6438.23,6452.54,6426.24,6438.91,120202872
2014-11-26,6442.02,6448.16,6433.06,6445.26,84680592
2014-11-28,6456.69,6493.95,6449.13,6458.08,106307544
2014-12-01,6436.23,6436.23,6386.65,6395.22,121266816
2014-12-02,6393.5,6448.95,6393.5,6445.15,112466648
2014-12-03,6444.56,6468.02,6443.73,6463.72,126426272
2014-12-04,6457.61,6477.3,6431.25,6457.75,104460592
2014-12-05,6467.58,6488.18,6452.28,6467.36,105204680
2014-12-08,6455.81,6474.07,6411.43,6430.14,116443760
2014-12-09,6396.48,6415.74,6347.3,6414.57,128929448
2014-12-10,6405.86,6408.82,6318.46,6322.83,149682416
2014-12-11,6347.38,6412.84,6347.38,6359.93,117987248
2014-12-12,6333.01,6362.13,6268.57,6268.57,152293072
2014-12-15,6281.72,6318.12,6212.96,6244.76,146184400
2014-12-16,6232.7,6320.46,6195.94,6195.94,149948048
2014-12-17,6196.56,6299.03,6177.11,6286.73,153572800
2014-12-18,6316.09,6418.25,6316.09,6418.25,154396224
2014-12-19,6425.63,6458.8,6407.69,6430.82,420706304
2014-12-22,6442.42,6484.61,6442.42,6484.43,121636400
2014-12-23,6499.19,6528.76,6499.19,6515.18,101543080
2014-12-24,6524.57,6555.15,6524.57,6540.75,55720436
2014-12-26,6551.11,6575.32,6551.11,6560.91,72212920
2014-12-29,6555.37,6584.06,6547.37,6574.59,71161936
2014-12-30,6568.37,6568.37,6528.3,6536.66,64941236
2014-12-31,6548.44,6560.94,6472.26,6473.6,105256432
2015-01-02,6481.12,6514.12,6424.24,6472.89,100882520
2015-01-05,6461.89,6465.4,6335.2,6344.01,148411888
2015-01-06,6347.91,6380.36,6262.93,6289.84,135604320
2015-01-07,6298.16,6363.13,6298.16,6355.22,115727992
2015-01-08,6368.49,6471.93,6368.49,6467.29,143163632
2015-01-09,6470.14,6470.14,6393.97,6406.87,116263712
2015-01-12,6420.46,6423.67,6352.39,6406.87,116965408
2015-01-13,6394.8,6475.14,6320.83,6363.38,126317632
2015-01-14,6335.72,6335.72,6256.88,6321.86,137035536
2015-01-15,6330.34,6351.64,6287.8,6300.17,120786512
2015-01-16,6297.78,6373.28,6276.78,6371.08,171433632
2015-01-20,6378.72,6410.51,6335.06,6393.54,147179680
2015-01-21,6385.4,6433.1,6353.08,6419.6,120304936
2015-01-22,6423.58,6525.86,6415.91,6518.86,141718656
2015-01-23,6517.98,6517.98,6458.84,6460.32,123372128
2015-01-26,6455.17,6474.81,6427.48,6474.26,110346400
2015-01-27,6457.49,6457.49,6360.35,6395.85,155672400
2015-01-28,6406.95,6440.87,6316.72,6319.13,140977984
2015-01-29,6321.5,6397.45,6295.06,6389.56,83400904
2015-01-30,6380.82,6380.82,6270.58,6272.52,212584432
2015-02-02,6281.49,6341.4,6226.22,6341.4,140210880
2015-02-03,6345.4,6431.74,6345.4,6431.74,147690928
2015-02-04,6420.22,6455.01,6404.99,6416.84,133659544
2015-02-05,6419.77,6487.64,6419.77,6485,103611888
2015-02-06,6483.22,6483.84,6402.7,6423.07,122423760
2015-02-09,6415.47,6416.9,6358.23,6375.15,107542128
2015-02-10,6387.14,6447.58,6376.98,6440.14,116666568
2015-02-11,6430.41,6436.37,6393.56,6418.97,115281192
2015-02-12,6426.29,6452.13,6420.38,6452,144274624
2015-02-13,6444.13,6461.13,6424.49,6449.8,111128376
2015-02-17,6445.55,6458.78,6427.64,6456.91,129067536
2015-02-18,6455.73,6485.48,6442.21,6483.17,101686304
2015-02-19,6479.72,6489.7,6458.03,6462.3,103358872
2015-02-20,6457.82,6505.4,6420.91,6504.49,141453584
2015-02-23,6500.87,6509.09,6490.04,6509.09,109659088
2015-02-24,6504.34,6548.83,6500.48,6541.23,103910640
2015-02-25,6539.24,6542.03,6509.52,6518.65,104819688
2015-02-26,6519.51,6519.91,6480.09,6498.48,107525120
2015-02-27,6498.15,6499.84,6470.81,6470.81,132508384
2015-03-02,6468.32,6499.75,6468.32,6499.75,117642144
2015-03-03,6494.72,6494.72,6450.74,6480.23,113497600
2015-03-04,6466.67,6466.67,6419.7,6445.35,104787320
2015-03-05,6445.35,6462.52,6437.95,6457.25,99953760
2015-03-06,6456.39,6456.39,6339.86,6351.36,146076016
2015-03-09,6352.56,6398.15,6352.56,6384.55,108012920
2015-03-10,6375.05,6375.05,6289.71,6289.71,151568128
2015-03-11,6301.12,6320.6,6295.59,6300.18,128787840
2015-03-12,6324.74,6395.87,6324.74,6393.37,136349280
2015-03-13,6385.86,6385.86,6306.1,6342.81,140080624
2015-03-16,6368.27,6439.36,6368.27,6436.08,126974568
2015-03-17,6427.24,6427.24,6387.23,6406.24,107400408
2015-03-18,6391.26,6496.67,6359.5,6483.84,160020960
2015-03-19,6466.67,6483.39,6438.46,6450.92,132306016
2015-03-20,6471.38,6516.57,6471.38,6497.52,415000704
2015-03-23,6498.09,6498.36,6457.59,6457.59,124716704
2015-03-24,6451.9,6456.6,6412.27,6412.4,113793216
2015-03-25,6414.26,6422.27,6305.24,6305.24,133628800
2015-03-26,6291.04,6308.89,6251.39,6277.94,147696976
2015-03-27,6277.9,6301.55,6270.94,6295.78,129183208
2015-03-30,6331.21,6389.7,6331.21,6378.85,128965168
2015-03-31,6348.64,6366.92,6321.17,6328.12,155816112
2015-04-01,6317.34,6324.2,6264.5,6299.74,133969944
2015-04-02,6301.11,6331.21,6291.67,6301.28,117140200
2015-04-06,6287.85,6349.75,6271.96,6329.06,129590848
2015-04-07,6335.85,6363.69,6324.86,6326.22,94817072
2015-04-08,6332.43,6346.31,6309.32,6341.16,107953824
2015-04-09,6337.76,6360.89,6312.26,6356.06,111641728
2015-04-10,6369.05,6398.02,6360.51,6395.91,137593264
2015-04-13,6390.34,6409.45,6354.82,6355.64,142491056
2015-04-14,6351.01,6376.55,6317.57,6370.66,108002720
2015-04-15,6377.72,6413.15,6377.67,6388.86,144782080
2015-04-16,6368.1,6397.59,6368.1,6382.15,117395040
2015-04-17,6349.56,6349.56,6289.17,6311.32,169332176
2015-04-20,6350.27,6411.16,6350.27,6397.27,131254224
2015-04-21,6418,6422.79,6362.26,6375.58,123720184
2015-04-22,6387.73,6413.1,6355.06,6405.84,122178224
2015-04-23,6398.95,6452.45,6383.41,6425.56,130012384
2015-04-24,6426.93,6445.86,6415.63,6435.22,146857120
2015-04-27,6442.66,6454.13,6392.64,6398.45,151765792
2015-04-28,6392.83,6424.75,6357.83,6420.77,155363104
2015-04-29,6408.79,6408.79,6349.77,6381.1,130392272
2015-04-30,6364.3,6370.85,6283.86,6308.13,167090976
2015-05-01,6317.67,6381.56,6317.67,6380.42,117885032
2015-05-04,6389.02,6424.43,6389.02,6399.27,112205440
2015-05-05,6395.68,6395.68,6313.83,6317.95,123292144
2015-05-06,6341.29,6343.05,6258.99,6298.72,129522384
2015-05-07,6298.07,6359.51,6298.07,6339.22,107808984
2015-05-08,6368.62,6428.59,6368.62,6408.77,122874720
2015-05-11,6404.2,6421.65,6379.93,6383.42,111924064
2015-05-12,6366.01,6366.46,6319.8,6349.98,116001040
2015-05-13,6355.49,6373.21,6310.78,6319.79,123027744
2015-05-14,6338.12,6378.58,6338.12,6376.45,120296912
2015-05-15,6381.09,6409.46,6379.03,6409.46,144890672
2015-05-18,6402.97,6436.42,6400.29,6430.36,104964936
2015-05-19,6429.43,6436.27,6413.16,6420.48,112319776
2015-05-20,6419.14,6419.14,6379.61,6380.21,118028968
2015-05-21,6375.37,6403,6368.49,6390.28,113384056
2015-05-22,6384.8,6386.67,6352.96,6363.22,103618952
2015-05-26,6354.13,6354.69,6276.6,6291.61,144517424
2015-05-27,6301.5,6346.96,6296.5,6338.4,123051408
2015-05-28,6328.51,6328.51,6295.5,6317.43,93430296
2015-05-29,6311.35,6312.98,6263.23,6279.18,177250864
2015-06-01,6292.35,6328.68,6272,6306.81,115839312
2015-06-02,6281.99,6314,6258.46,6290.76,109879016
2015-06-03,6299.96,6335.12,6283.96,6310.39,103431624
2015-06-04,6302.09,6315.48,6250.93,6259.78,123258072
2015-06-05,6256.25,6274.02,6224.63,6251.72,119289976
2015-06-08,6250.68,6250.68,6193.8,6194.56,116276024
2015-06-09,6194.13,6204.45,6168.37,6185.41,130829568
2015-06-10,6189.93,6267.2,6189.93,6247.02,127251312
2015-06-11,6251.05,6291.08,6251.05,6282.03,117071608
2015-06-12,6278.24,6278.24,6227.93,6237.32,108266000
2015-06-15,6233.77,6233.77,6176.51,6206.64,120973840
2015-06-16,6204.03,6226.19,6197.78,6225.02,101807448
2015-06-17,6226.01,6247.83,6192.93,6233.77,116423832
2015-06-18,6236.42,6327.1,6236.42,6310.08,123956072
2015-06-19,6311.39,6317.09,6274.03,6274.03,318025600
2015-06-22,6280.18,6330.91,6280.18,6308.86,104164272
2015-06-23,6308.43,6320.6,6287.55,6297.03,100550552
2015-06-24,6297.17,6297.17,6221.54,6221.54,136840576
2015-06-25,6223.1,6240.24,6185.4,6185.44,105910400
2015-06-26,6185.1,6216.23,6184.77,6201.53,203771568
2015-06-29,6196.9,6196.9,6090.02,6092.66,145307920
2015-06-30,6094.02,6132.98,6084.43,6096.18,172543616
2015-07-01,6101.25,6150.51,6101.25,6131.81,121467880
2015-07-02,6133.73,6163.25,6125.37,6141.2,118997048
2015-07-06,6139.89,6149.99,6098.6,6127.03,122891696
2015-07-07,6128.41,6194.81,6085.25,6189.23,142846176
2015-07-08,6182.73,6182.73,6084.48,6097.23,87328736
2015-07-09,6099.29,6171.42,6099.29,6103.08,131630152
2015-07-10,6111.81,6191.77,6111.81,6181.33,115006688
2015-07-13,6189.83,6245.42,6189.83,6242.5,117109472
2015-07-14,6241.17,6263.8,6232.73,6255.28,104075176
2015-07-15,6256.54,6260,6234.29,6247.67,111569664
2015-07-16,6260.81,6278.45,6258.2,6276.93,116046496
2015-07-17,6278.13,6282.87,6262.54,6272.55,140174848
2015-07-20,6275.19,6281.01,6256.39,6264.44,99465872
2015-07-21,6263.72,6263.72,6217.23,6234.29,133243104
2015-07-22,6232.84,6237.82,6209.03,6219.06,142982016
2015-07-23,6219.89,6219.89,6132.88,6145.52,128621248
2015-07-24,6145.73,6153.26,6095.63,6103.19,135587696
2015-07-27,6098.07,6099.8,6064.45,6089.38,149567952
2015-07-28,6091.49,6181.39,6091.49,6176.34,139043952
2015-07-29,6175.71,6237.93,6175.71,6233.47,124049400
2015-07-30,6218.66,6242.88,6206.26,6239.36,101781384
2015-07-31,6244.83,6260.14,6223.91,6231.01,136862704
2015-08-03,6231.36,6244.12,6194.85,6223.77,117109592
2015-08-04,6221.13,6234.76,6189.21,6202.61,128609248
2015-08-05,6205.21,6250.85,6197.59,6205.35,128033096
2015-08-06,6206.92,6212.4,6145.69,6171,124890416
2015-08-07,6168.49,6168.49,6127.21,6148.68,107251528
2015-08-10,6151.71,6221.09,6151.71,6216.24,119134688
2015-08-11,6210.35,6210.35,6151.33,6168.88,130971120
2015-08-12,6159.97,6183.41,6088.92,6173.87,152984480
2015-08-13,6173.03,6197.85,6152.86,6174.18,115797592
2015-08-14,6173.41,6210.38,6163.75,6206.76,103622608
2015-08-17,6204.18,6238.72,6164.12,6236.22,97293552
2015-08-18,6234.49,6242.9,6214.09,6224.01,103085128
2015-08-19,6221.27,6232.05,6156.22,6183.81,134086360
2015-08-20,6177.03,6177.03,6061.89,6063.3,162214880
2015-08-21,6061.47,6061.47,5900.44,5901.27,277585568
2015-08-24,5892.87,5892.87,5597.83,5685.79,360494912
2015-08-25,5690.11,5818.16,5587.14,5590.87,266042480
2015-08-26,5592.89,5782.59,5592.89,5773.88,259893120
2015-08-27,5800.89,5896.79,5783.72,5896.58,214381488
2015-08-28,5886.06,5912.1,5860.38,5903.04,168421216
2015-08-31,5883.34,5883.34,5836.11,5850.2,179523536
2015-09-01,5827.9,5827.9,5669.36,5699.76,212654944
2015-09-02,5727.33,5791.32,5719.06,5791.29,207108208
2015-09-03,5809.36,5857.94,5785.75,5805.7,143034832
2015-09-04,5799.36,5799.36,5696.88,5721.18,159490656
2015-09-08,5729.46,5867.51,5729.46,5862.88,160161792
2015-09-09,5869.08,5911.63,5782.4,5793.44,152621776
2015-09-10,5792.68,5862.84,5789.97,5820.79,158799968
2015-09-11,5821.49,5854.45,5796.52,5852.41,135946752
2015-09-14,5858.17,5858.3,5826.54,5836.9,119664448
2015-09-15,5840.67,5930.15,5840.67,5918.05,121502936
2015-09-16,5917.65,5967.34,5912.5,5959.95,129819808
2015-09-17,5959.35,6051.31,5953.63,5966.64,165409872
2015-09-18,5965.61,5965.61,5854.22,5866.85,425138592
2015-09-21,5872.64,5941.01,5872.64,5909.56,122435904
2015-09-22,5895.01,5895.01,5790.26,5819.24,156406144
2015-09-23,5819.29,5826.34,5778.97,5804.41,117430904
2015-09-24,5796.71,5796.71,5731.76,5779.16,158648416
2015-09-25,5781.14,5871.4,5781.14,5825.39,166469840
2015-09-28,5824.59,5824.59,5715.25,5718.35,175444032
2015-09-29,5718.6,5748.83,5700.25,5733.05,155458768
2015-09-30,5736.89,5816.27,5736.89,5812.93,186198304
2015-10-01,5829.34,5829.34,5750.84,5808.61,146137632
2015-10-02,5789.53,5869.48,5731.06,5869.27,169781392
2015-10-05,5889.24,5990.53,5889.24,5981.21,163724720
2015-10-06,5975.26,5987.31,5954.41,5957.99,152233792
2015-10-07,5978.63,6017.88,5963.97,6002.17,153396896
2015-10-08,5991.99,6074.64,5986.68,6065.06,130439456
2015-10-09,6074.22,6092.13,6065.26,6080.73,136506800
2015-10-12,6082.78,6100.59,6076.14,6100.37,98853000
2015-10-13,6075.06,6093.78,6046.11,6048.99,131916384
2015-10-14,6051,6068.27,6004.38,6020.92,153925200
2015-10-15,6035.39,6104.96,6025.78,6103.28,155395984
2015-10-16,6106.26,6117.48,6059.97,6091.45,183253392
2015-10-19,6077.65,6102.67,6066.87,6102.03,152784560
2015-10-20,6092.73,6125.61,6081.6,6112.82,135675728
2015-10-21,6129.42,6140.32,6088.54,6093.03,133807120
2015-10-22,6133.2,6196.06,6133.2,6193.21,190854912
2015-10-23,6210.37,6232.45,6185.3,6218.13,197803024
2015-10-26,6218.64,6218.64,6197.79,6206.68,150663664
2015-10-27,6206.73,6206.73,6136.62,6149.11,155020704
2015-10-28,6159.21,6176.48,6109.35,6176.47,150219952
2015-10-29,6160.47,6184.43,6144.56,6178.29,119648360
2015-10-30,6180.21,6199.76,6162.33,6162.46,189211040
2015-11-02,6167.64,6225.45,6167.64,6219.52,132730976
2015-11-03,6205.38,6243.35,6202.31,6230.55,124291240
2015-11-04,6232.9,6240.09,6198.27,6212.7,132099784
2015-11-05,6217.67,6236.12,6192.55,6209.79,129574416
2015-11-06,6193.25,6201.71,6150.94,6195.39,151059856
2015-11-09,6173.67,6173.67,6109.68,6157.83,160728576
2015-11-10,6155.07,6172.99,6135.62,6169.59,138748880
2015-11-11,6175.2,6184.84,6156.14,6160.11,119808440
2015-11-12,6126.61,6133.72,6075.5,6075.56,142305088
2015-11-13,6066.48,6082.89,6017.98,6022.37,169968080
2015-11-16,6015.38,6091.48,6010.92,6091.47,168411104
2015-11-17,6096.95,6126.09,6065.25,6077.93,197822960
2015-11-18,6099.53,6165.18,6096.86,6161.21,141078800
2015-11-19,6158.74,6194.31,6158.74,6188.21,142142976
2015-11-20,6194.59,6244.66,6194.59,6215.59,187102304
2015-11-23,6216.49,6224.71,6176.25,6184.69,160468832
2015-11-24,6160.22,6186.25,6128.98,6173.17,156169008
2015-11-25,6177.6,6177.6,6162.76,6168.41,104655952
2015-11-27,6171.88,6191.08,6159.49,6178.76,59274620
2015-11-30,6183.49,6190.41,6139.09,6139.09,195393168
2015-12-01,6164.83,6201.04,6154.16,6201.03,132471376
2015-12-02,6189.37,6193.15,6106.87,6114.12,139353088
2015-12-03,6114.34,6114.63,6009.1,6026.84,168154432
2015-12-04,6035.5,6130.8,6031.81,6129.41,177814624
2015-12-07,6124.5,6129.43,6072.55,6094.24,137594256
2015-12-08,6050.64,6056.5,6000.89,6013.81,151256592
2015-12-09,6005.34,6075.41,5959.41,5990.4,156950512
2015-12-10,5992.76,6040.88,5988.71,6000.86,139388944
2015-12-11,5945.93,5958.71,5898.66,5906.39,174123296
2015-12-14,5912.95,5924.28,5855.18,5923.63,180659728
2015-12-15,5965.35,6008.08,5965.35,5975.73,155470272
2015-12-16,6003.87,6083.04,5999.74,6073.95,158605568
2015-12-17,6078.55,6098.51,5992.48,5992.51,148161200
2015-12-18,5964.86,5964.86,5872.23,5872.92,438423200
2015-12-21,5891.83,5918.14,5871.76,5907.24,144218416
2015-12-22,5920.39,5982.74,5907.16,5971.91,119957016
2015-12-23,5996.82,6041.14,5996.82,6040.23,118177728
2015-12-24,6035.94,6050.7,6031.94,6033.13,54239488
2015-12-28,6020.78,6021.9,5985.23,6018.63,79427944
2015-12-29,6045.23,6080.35,6045.23,6072.07,88231504
2015-12-30,6068.27,6068.27,6027.63,6030.41,78589576
2015-12-31,6010.21,6022.17,5977.98,5978.36,124231688
2016-01-04,5937.99,5937.99,5829.74,5890.29,188203760
2016-01-05,5893.14,5906.53,5850.03,5900.51,140623440
2016-01-06,5868.86,5868.86,5792.92,5818.89,153605600
2016-01-07,5749.95,5772.3,5679.11,5689.62,216989728
2016-01-08,5720.45,5732.61,5642.02,5648.66,182916928
2016-01-11,5672.05,5682.89,5604.18,5657.5,167800736
2016-01-12,5686.25,5697.51,5628.47,5689.59,156090688
2016-01-13,5700.41,5713.9,5545.97,5562.21,194819600
2016-01-14,5572.97,5669.89,5538.09,5637.5,205960592
2016-01-15,5555.28,5555.28,5465.44,5529.86,299605760
2016-01-19,5565.62,5583.44,5506.14,5543.56,188165360
2016-01-20,5495.51,5511.35,5348.49,5466.87,247075872
2016-01-21,5468.57,5537.93,5443.57,5502.74,192928256
2016-01-22,5546,5593.54,5542.66,5580.42,186482752
2016-01-25,5568.43,5568.43,5503.15,5503.92,159883968
2016-01-26,5520.43,5602.99,5520.43,5601.67,153081392
2016-01-27,5599.38,5641.16,5523.35,5547.26,175538944
2016-01-28,5572.72,5586.16,5517.22,5575.97,172383120
2016-01-29,5589.07,5717.76,5589.07,5717.76,283177504
2016-02-01,5679.29,5753.57,5677.89,5736.46,157838464
2016-02-02,5708.54,5708.54,5622.22,5638.32,167486368
2016-02-03,5657.36,5719.97,5587.62,5702.59,187778048
2016-02-04,5696.96,5769.17,5696.96,5757.55,172821360
2016-02-05,5749.65,5749.65,5678.56,5697.23,181836576
2016-02-08,5647.75,5668.07,5579.27,5655.94,216295024
2016-02-09,5624.04,5707.17,5616.79,5675.57,173414000
2016-02-10,5693.41,5710.43,5650.1,5652.32,164789248
2016-02-11,5603.03,5604.71,5513.4,5561.05,214060032
2016-02-12,5591.28,5652.48,5589.76,5652.48,172565520
2016-02-16,5676.19,5736.69,5667.46,5736.69,182265472
2016-02-17,5753.91,5817.23,5753.91,5807.81,163800528
2016-02-18,5820.76,5821.71,5795.16,5808.91,142216960
2016-02-19,5787.03,5799.64,5758.97,5798.1,192822160
2016-02-22,5826.34,5892.46,5826.34,5884.35,140463024
2016-02-23,5861.06,5861.06,5821.02,5828.69,129977816
2016-02-24,5802.76,5843.99,5736.27,5836.61,130952240
2016-02-25,5843.89,5907.75,5831.45,5907.6,126623904
2016-02-26,5923.41,5929.36,5871.68,5872.77,134795360
2016-02-29,5863.88,5902.58,5838.15,5838.59,165834560
2016-03-01,5876.95,5941.92,5869.52,5936.22,142271904
2016-03-02,5924.56,5954.2,5905.53,5954.16,143817312
2016-03-03,5951.24,5988.42,5935.27,5985.86,145977376
2016-03-04,5986.63,6045.53,5969.24,6021.06,144199344
2016-03-07,6001.51,6052.77,5994.39,6047.47,131656992
2016-03-08,6024.92,6029.9,5989.16,5991.3,149490784
2016-03-09,6005.04,6026.65,5997.22,6014.65,151455456
2016-03-10,6031.04,6054.84,5956.22,6011.31,151742736
2016-03-11,6048.32,6095.76,6048.32,6093.65,152685424
2016-03-14,6080.98,6110.08,6075.95,6096.97,122814800
2016-03-15,6078.2,6094.69,6063.03,6094.66,120782864
2016-03-16,6082.33,6148.91,6074.99,6137.73,145809568
2016-03-17,6137.36,6241.38,6137.36,6230.59,148492224
2016-03-18,6244,6279.84,6243.75,6271.41,409681792
2016-03-21,6262.84,6281.52,6250.38,6272.96,111945408
2016-03-22,6260.86,6271.79,6236.14,6247.69,124582184
2016-03-23,6234.76,6253.6,6223.36,6226.69,113338032
2016-03-24,6198.06,6224.92,6186.84,6224.82,114571928
2016-03-28,6234.49,6234.49,6195.52,6209.09,98378496
2016-03-29,6193.43,6266.53,6182.15,6264.48,115652440
2016-03-30,6282.4,6305.73,6277.32,6280.86,102308368
2016-03-31,6283.35,6290.89,6269.52,6275.6,136712608
2016-04-01,6249.02,6295.41,6221.81,6288.32,140959216
2016-04-04,6280.57,6289.22,6249.84,6257.59,115414280
2016-04-05,6231.18,6237.62,6195.72,6202.24,152825088
2016-04-06,6202.35,6220.09,6163.37,6219.37,129892640
2016-04-07,6184.82,6197.91,6147.22,6164.13,119681632
2016-04-08,6182.72,6232.61,6181.52,6195.22,104976688
2016-04-11,6208.55,6247.47,6178.82,6178.88,136664624
2016-04-12,6193.28,6243.08,6178.41,6232.5,107740080
2016-04-13,6263.64,6305.34,6263.64,6305.11,123943912
2016-04-14,6316.93,6326.64,6298.27,6311.9,110925560
2016-04-15,6314.77,6324.66,6308.4,6313.99,151239648
2016-04-18,6300.5,6343.23,6290.42,6343.19,115549768
2016-04-19,6368.38,6393.18,6352.42,6376.92,116918440
2016-04-20,6379.2,6392.52,6358.43,6358.47,128090528
2016-04-21,6351.9,6351.9,6283.56,6288.35,143609536
2016-04-22,6286.86,6322.53,6286.86,6319.53,173826176
2016-04-25,6304.4,6308.37,6267.65,6297.09,113139512
2016-04-26,6306.05,6332.06,6296.49,6322.37,128060112
2016-04-27,6318.62,6365.79,6306,6351.07,142583520
2016-04-28,6314.24,6340.21,6267.66,6278.92,134372992
2016-04-29,6262.69,6262.69,6210.95,6253.29,183714176
2016-05-02,6273.41,6303.25,6258.38,6296.74,111127632
2016-05-03,6278.36,6278.36,6216.74,6249.15,130560208
2016-05-04,6233.02,6250.65,6216.08,6226.56,133955728
2016-05-05,6233.68,6240.22,6193.02,6202.52,114138360
2016-05-06,6193.8,6227.99,6162.97,6226.14,118428608
2016-05-09,6225.17,6239.61,6213.38,6225.1,118984160
2016-05-10,6248.55,6290.24,6248.55,6289.01,105309488
2016-05-11,6284,6284,6223.91,6223.91,119869712
2016-05-12,6230.14,6244.26,6180.99,6207.38,132429768
2016-05-13,6197.43,6209.36,6133.15,6146.06,116535368
2016-05-16,6145.25,6206.91,6145.25,6193.87,118349008
2016-05-17,6186.58,6212.47,6127.68,6148.49,139479632
2016-05-18,6121.77,6187.11,6101.78,6132.39,108875112
2016-05-19,6109.55,6121.02,6073.05,6114.64,124822976
2016-05-20,6133.03,6164.94,6133.03,6149.67,147196208
2016-05-23,6149.79,6156.95,6127.74,6130.66,113532672
2016-05-24,6169.53,6204.16,6167.29,6192.86,114122168
2016-05-25,6205.07,6239.12,6205.07,6230.24,106937808
2016-05-26,6240.04,6241.19,6219.67,6232.86,92427384
2016-05-27,6236.79,6254.02,6235,6254.02,98436480
2016-05-31,6257.49,6272.17,6224.06,6248.34,202693616
2016-06-01,6220.23,6250.29,6208.56,6247.35,106510872
2016-06-02,6229.19,6254.11,6219.64,6254.11,100531792
2016-06-03,6249.74,6269.74,6216.19,6258.97,114236272
2016-06-06,6267.43,6294.8,6258.38,6288.03,101711808
2016-06-07,6297.76,6330.21,6297.76,6307.35,110074864
2016-06-08,6316.21,6341.4,6316.21,6338.84,99018144
2016-06-09,6321.69,6347.63,6312.69,6342.3,93733328
2016-06-10,6317.15,6317.15,6271.69,6291.66,117312152
2016-06-13,6276.82,6290.2,6245.64,6245.64,130654096
2016-06-14,6238.68,6247.89,6187.96,6216.69,125755040
2016-06-15,6230.26,6247.94,6200.32,6203.48,124950704
2016-06-16,6183.45,6230.46,6148.68,6225.37,123804936
2016-06-17,6219.9,6239.89,6197.76,6226.71,317253792
2016-06-20,6268.49,6306.45,6261.71,6263.05,131299504
2016-06-21,6264.99,6283.98,6247.15,6264.7,115702416
2016-06-22,6266.77,6277.97,6238.17,6239.65,115371792
2016-06-23,6274.21,6303.1,6271.72,6303.1,125821240
2016-06-24,6235.75,6235.75,6094.98,6113.47,315172896
2016-06-27,6059.09,6059.09,5992.96,6032.37,190178320
2016-06-28,6072.55,6123.45,6064.45,6123.45,155763840
2016-06-29,6172.09,6221.4,6172.09,6216.35,142730096
2016-06-30,6229.91,6303.44,6210.15,6303.44,183292912
2016-07-01,6310.63,6326.93,6308.81,6322.05,111735672
2016-07-05,6299.99,6299.99,6265.78,6290.4,138635152
2016-07-06,6272.97,6307.58,6229.97,6307.05,129419864
2016-07-07,6309.17,6328.86,6264.74,6287.87,110917576
2016-07-08,6322.99,6394.43,6322.99,6390,127807264
2016-07-11,6404.77,6422.19,6395.48,6409.87,109665544
2016-07-12,6443.9,6461.54,6436.13,6452.57,126825376
2016-07-13,6476.35,6482.84,6443.62,6478.21,119009144
2016-07-14,6505.75,6525.46,6501.17,6516.3,122461696
2016-07-15,6531.01,6531.01,6498.69,6515.22,158531584
2016-07-18,6511.24,6530.6,6502.62,6517.68,99510848
2016-07-19,6502.15,6519.61,6498.72,6519.54,110125616
2016-07-20,6532.14,6536.91,6512.18,6520.65,119784568
2016-07-21,6498.67,6506.08,6475.65,6488.45,122525176
2016-07-22,6497.19,6539.1,6491.33,6538.85,117689288
2016-07-25,6529.82,6530.66,6494.88,6506.45,103008832
2016-07-26,6511.46,6518.23,6481.13,6511,117622808
2016-07-27,6504.23,6510.9,6447.42,6470.77,144751280
2016-07-28,6459.02,6481.8,6441.57,6471.6,110987808
2016-07-29,6463.33,6487.96,6447.09,6470.85,157186272
2016-08-01,6474.31,6479.09,6445.43,6457.69,109851616
2016-08-02,6446.43,6446.43,6378.3,6396.87,126134600
2016-08-03,6400.83,6415.99,6392.2,6411.81,106776808
2016-08-04,6412.31,6421.96,6399.61,6410.57,89136464
2016-08-05,6424.96,6463.18,6424.96,6463.18,126931928
2016-08-08,6467.81,6479.26,6452.72,6459.11,99499928
2016-08-09,6466.24,6473.02,6446.03,6453.43,85046096
2016-08-10,6456.56,6459.77,6430.5,6438.83,85488472
2016-08-11,6450.33,6478.98,6447.17,6472.74,96462066
2016-08-12,6462.84,6473.72,6449.22,6457.95,84438680
2016-08-15,6476.61,6489.04,6461.05,6461.2,85101777
2016-08-16,6461.24,6461.24,6431.24,6431.25,177841250
2016-08-17,6428.71,6462.51,6407.54,6460.17,101519365
2016-08-18,6457.62,6486.01,6457.62,6486.01,100844843
2016-08-19,6459.98,6468.53,6447.1,6465.16,127365653
2016-08-22,6449.34,6467.53,6440.11,6455.46,95952574
2016-08-23,6474.3,6490.84,6460.21,6460.21,95561556
2016-08-24,6452.46,6460.65,6435.64,6446.14,93234147
2016-08-25,6439.15,6450.98,6423.71,6428.56,82776408
2016-08-26,6438.71,6467.78,6370.99,6384.66,103436984
2016-08-29,6393.44,6427.21,6393.44,6422.05,86034333
2016-08-30,6426.01,6430.6,6399.09,6411.57,97529529
2016-08-31,6395.76,6405.68,6365.46,6397.14,133020634
2016-09-01,6402.76,6415.62,6365.42,6405.63,98915836
2016-09-02,6425.52,6458.78,6424.18,6440.07,97284162
2016-09-06,6450.43,6462.8,6434.35,6462.8,105344191
2016-09-07,6460.03,6482.96,6458.9,6481.82,98051145
2016-09-08,6466.4,6484.06,6465.42,6480.56,103418320
2016-09-09,6432.77,6432.77,6305.89,6305.93,157078158
2016-09-12,6281.19,6404.95,6281.19,6393.84,139003058
2016-09-13,6361.38,6361.38,6282.84,6295.99,138234898
2016-09-14,6297.33,6331.29,6273.05,6290.68,132775396
2016-09-15,6291.73,6353.63,6277.32,6342.37,127031356
2016-09-16,6332.43,6335.1,6304.2,6328.11,360979690
2016-09-19,6342.25,6373.9,6332.18,6344.11,104143373
2016-09-20,6374.01,6382.15,6344.82,6344.88,97569641
2016-09-21,6358.69,6435.82,6358.52,6430.84,123773957
2016-09-22,6461.87,6483.25,6452.28,6463.19,99669005
2016-09-23,6452.05,6452.05,6428.69,6428.69,111279959
2016-09-26,6408.2,6408.2,6387.63,6388.58,122011234
2016-09-27,6388.53,6429.51,6388.53,6416.78,230945131
2016-09-28,6427.88,6441.95,6388.51,6440.08,125481277
2016-09-29,6430.86,6444.63,6369.83,6381,123421492
2016-09-30,6403.33,6442.27,6403.33,6424.87,173784422
2016-10-03,6399.27,6410.59,6380.66,6404,97456239
2016-10-04,6413.88,6419.02,6342.72,6358.83,114609957
2016-10-05,6376.47,6400.1,6376.47,6388.7,108142189
2016-10-06,6381.06,6392.75,6358.16,6385.53,107364828
2016-10-07,6401.74,6402.64,6342.25,6365.65,115868726
2016-10-10,6382.51,6417.23,6382.51,6408.6,92718949
2016-10-11,6408.52,6408.52,6328.4,6345.98,207025925
2016-10-12,6352.78,6364.06,6332.89,6352.85,100165784
2016-10-13,6333.85,6372.79,6299.02,6357.32,120977497
2016-10-14,6395.48,6401.54,6356,6356,114579224
2016-10-17,6351.09,6365.31,6341.95,6345.51,100521161
2016-10-18,6369.52,6395.39,6355.52,6369.15,101775195
2016-10-19,6375.35,6401.99,6366.92,6386.46,116372364
2016-10-20,6382.43,6402.28,6366.55,6370.93,120336152
2016-10-21,6333.63,6362.89,6326.53,6360.05,146988748
2016-10-24,6395.25,6405.6,6376.04,6385.82,113768856
2016-10-25,6375.78,6389.66,6368.57,6373.99,109346781
2016-10-26,6343.5,6388.4,6326.97,6371.57,120197794
2016-10-27,6388.99,6388.99,6346.52,6370.64,112933470
2016-10-28,6377.1,6408.77,6348.95,6373,134528176
2016-10-31,6386.38,6416.19,6384.83,6400.14,144548781
2016-11-01,6403.4,6403.4,6325.03,6349.12,133345711
2016-11-02,6329.29,6345.59,6319.2,6324.93,121671392
2016-11-03,6326.69,6352.81,6320.95,6327.63,106239623
2016-11-04,6330.91,6358.75,6317.85,6317.85,127633777
2016-11-07,6381.34,6464.26,6381.34,6463.41,128015142
2016-11-08,6448.57,6497.93,6427.66,6485.46,111450703
2016-11-09,6450.14,6528.73,6416.62,6511.82,224558605
2016-11-10,6525.1,6589.16,6508.66,6562.1,216636190
2016-11-11,6553.3,6571.33,6539.12,6570.65,143128616
2016-11-14,6585.93,6617.24,6576.24,6611.47,151763230
2016-11-15,6618.98,6649.75,6605.94,6649.54,140694369
2016-11-16,6633.21,6637.13,6597.05,6616.17,115685026
2016-11-17,6612.74,6631.1,6612.16,6631.09,116318755
2016-11-18,6634.18,6641.25,6620.87,6634.18,145702851
2016-11-21,6652.55,6671.81,6649.6,6671.81,109956558
2016-11-22,6690.16,6696.37,6675.21,6691.12,113165926
2016-11-23,6688.25,6713.4,6683.59,6712.75,101806187
2016-11-25,6733.63,6751.33,6732.2,6751.33,59201202
2016-11-28,6744.5,6751.14,6732.71,6742.79,120176904
2016-11-29,6741.66,6761.55,6740.5,6747.96,112340589
2016-11-30,6737.54,6765.35,6719.97,6719.99,216471584
2016-12-01,6718.16,6744.31,6718.16,6735.24,139878303
2016-12-02,6742.95,6756.15,6731.39,6742.96,116522599
2016-12-05,6764.12,6767.28,6749.88,6761.97,434320341
2016-12-06,6769.51,6777.45,6749.87,6777.2,387022476
2016-12-07,6780.28,6900.58,6780.28,6897.95,506203031
2016-12-08,6886.33,6936.14,6878.36,6924.35,430159590
2016-12-09,6932.51,6957.4,6929.86,6957.4,448138154
2016-12-12,6951.57,6969.81,6942.67,6957.06,446258132
2016-12-13,6984.61,7003.71,6967.77,6996.05,500379026
2016-12-14,7000.77,7003.49,6916.87,6921.84,531994266
2016-12-15,6934.59,6988.37,6928.95,6949.23,473529557
2016-12-16,6963.74,6969.32,6935.63,6941.84,709155677
2016-12-19,6953.4,6969.05,6946.66,6966.97,379639577
2016-12-20,6979.16,7007.92,6979.16,7003.26,367060194
2016-12-21,6993.72,6999.85,6975.48,6975.48,335999813
2016-12-22,6969.87,6970.68,6948.39,6959.45,330348249
2016-12-23,6960.55,6969.63,6959.4,6969.58,207125878
2016-12-27,6975.85,6984.97,6972.29,6973.93,203034070
2016-12-28,6980,6981.51,6915.29,6917.57,244394462
2016-12-29,6930.18,6938.17,6914.37,6928.08,229804941
2016-12-30,6935,6935,6888.38,6902.45,337938031
2017-01-03,6940.27,6951.96,6888.94,6917.33,430968197
2017-01-04,6948.58,6956.2,6933.6,6952.31,375323646
2017-01-05,6944.12,6952.48,6911.27,6931.03,373994339
2017-01-06,6923.16,6972.89,6912.24,6957.8,377199351
2017-01-09,6942.5,6942.79,6909.44,6911.27,371701146
2017-01-10,6908.21,6946.66,6902.14,6917.4,396175069
2017-01-11,6933.9,6966.32,6928.94,6966.32,435740789
2017-01-12,6947.32,6951.98,6900.92,6946.14,411713933
2017-01-13,6957.23,6967.3,6940.76,6956.05,343260572
2017-01-17,6941.51,6962.29,6918.5,6935.19,437205401
2017-01-18,6921.02,6942.83,6911.97,6938.34,383476357
2017-01-19,6959.35,6959.35,6899.66,6919.87,484520327
2017-01-20,6937.72,6952.24,6919.2,6952.23,564494254
2017-01-23,6943.27,6951.14,6904.24,6922.44,424340434
2017-01-24,6928.71,6987.26,6922.1,6977.43,475340713
2017-01-25,7006.43,7040.07,7001.49,7036.74,486126461
2017-01-26,7039.68,7065.01,7035,7054.22,490818252
2017-01-27,7061.3,7061.3,7035.67,7050.58,470516341
2017-01-30,7018.73,7018.73,6960.27,7002.3,439731199
2017-01-31,6969.69,6975.2,6940.95,6969.87,519623351
2017-02-01,6975.07,6983.69,6931.06,6949.15,556145405
2017-02-02,6929.98,6956.28,6917.45,6943.46,452368032
2017-02-03,6971.72,7012.35,6971.72,7009.44,426400769
2017-02-06,6999.19,7025.25,6993.39,7002.67,370046284
2017-02-07,7021.08,7029.34,7001.67,7008.72,382014830
2017-02-08,6998.09,7021.3,6994.45,7020.34,377794782
2017-02-09,7027.42,7064.62,7024.7,7052.93,429903577
2017-02-10,7070.94,7100.72,7067.64,7093.67,402788525
2017-02-13,7109.52,7148.31,7109.52,7142.4,395553424
2017-02-14,7128.53,7147.62,7114.76,7146.31,440685110
2017-02-15,7145.51,7188.36,7142.63,7186.12,498678042
2017-02-16,7178.8,7186.56,7153.33,7181.24,473184553
2017-02-17,7156.11,7188.66,7152.56,7188.65,459429373
2017-02-21,7199.11,7236.21,7199.11,7232.41,418664730
2017-02-22,7214.81,7228.52,7201.72,7224.66,411810227
2017-02-23,7242.48,7243.96,7204.87,7218.45,409136470
2017-02-24,7198.13,7256.73,7195.56,7256.73,399195235
2017-02-27,7249.79,7267.08,7230.64,7265.36,356437753
2017-02-28,7256.26,7273.26,7249.56,7260.59,440539663
2017-03-01,7311.17,7367.62,7311.17,7344.46,514430748
2017-03-02,7329.32,7337.78,7296.53,7298.4,420604909
2017-03-03,7299.46,7309.85,7279.75,7305.88,360564016
2017-03-06,7280.76,7285.9,7262.02,7277.03,379188957
2017-03-07,7267.05,7277.73,7241.91,7247.9,384770462
2017-03-08,7241,7241,7202.95,7207.54,387653142
2017-03-09,7212.26,7222.24,7172.97,7190.86,376962502
2017-03-10,7219.01,7231.09,7194.35,7227.58,420252905
2017-03-13,7224.96,7235.65,7206.39,7218.06,392001275
2017-03-14,7191.35,7195.95,7167.82,7180.37,343316332
2017-03-15,7182.76,7262.36,7180.67,7243.59,428889956
2017-03-16,7244.61,7244.61,7204.92,7215.28,362653729
2017-03-17,7224,7230.79,7209.75,7209.75,691151541
2017-03-20,7214.42,7214.42,7184.08,7190.08,330741989
2017-03-21,7206.51,7211.19,7119.04,7122.79,494709276
2017-03-22,7121.27,7143.83,7109.2,7139.6,444043582
2017-03-23,7130.73,7172.08,7118.33,7124.44,362610645
2017-03-24,7131.89,7152.07,7094.45,7116.6,368117481
2017-03-27,7076.54,7112.48,7056.79,7103.24,353235893
2017-03-28,7095.81,7178.77,7095.81,7169.15,391742499
2017-03-29,7145.04,7161,7139.96,7150.48,315760261
2017-03-30,7151.99,7179.35,7148.94,7172.4,348625593
2017-03-31,7158.58,7181.48,7155.31,7155.82,400010545
2017-04-03,7159.52,7164.61,7111.57,7147.09,376166937
2017-04-04,7138.31,7161.84,7134.15,7161.79,321059653
2017-04-05,7191.52,7224.22,7156.01,7159.99,376307474
2017-04-06,7158.41,7188.72,7147.87,7169.26,338150816
2017-04-07,7164.72,7178.34,7153.35,7155.14,323949634
2017-04-10,7161.58,7198.12,7155.76,7173.79,313707657
2017-04-11,7154.93,7163.73,7117.55,7162.8,373326032
2017-04-12,7150.15,7156.66,7120.96,7124.03,368932736
2017-04-13,7107.49,7125.62,7072.31,7072.31,331150073
2017-04-17,7089.95,7138.47,7089.78,7138.17,293237713
2017-04-18,7111.71,7128.63,7089.84,7106.41,356820181
2017-04-19,7121.92,7127.24,7077.58,7086.42,391274590
2017-04-20,7106.45,7158.45,7097.8,7148.11,422594066
2017-04-21,7155.21,7162.79,7138.15,7151.86,473971964
2017-04-24,7223.63,7240.43,7208.18,7231.27,521430099
2017-04-25,7254.24,7282.25,7254.24,7267.92,452507562
2017-04-26,7260.98,7289.41,7240.61,7240.61,441894469
2017-04-27,7243.36,7266.65,7233.33,7251.56,440104841
2017-04-28,7250.83,7250.83,7208.63,7217.27,440957592
2017-05-01,7227.04,7227.73,7198.05,7198.05,410743455
2017-05-02,7217.48,7226.88,7203.57,7226.88,441251144
2017-05-03,7212.21,7223.14,7190.12,7216.96,412615972
2017-05-04,7225.12,7231.94,7191.02,7219.2,370597492
2017-05-05,7225.95,7248.01,7218.39,7248.01,336353937
2017-05-08,7242.66,7250.62,7219.48,7226.55,370360813
2017-05-09,7229.16,7239.56,7206.12,7217.1,373393808
2017-05-10,7200.85,7210.93,7181.8,7199.78,375377573
2017-05-11,7185.87,7189.55,7143.63,7187.55,379309503
2017-05-12,7178.09,7186.73,7172.38,7180.94,364837464
2017-05-15,7194.17,7224.83,7194.17,7215.54,403222407
2017-05-16,7223.58,7224.27,7195.33,7205.32,402642842
2017-05-17,7155.11,7157.86,7073.73,7074.06,525804749
2017-05-18,7065.25,7130.68,7051.83,7096.64,612990410
2017-05-19,7109,7162.46,7104.54,7141.62,467238952
2017-05-22,7160.39,7192.93,7160.39,7187.6,362938998
2017-05-23,7195.39,7217.13,7187.21,7207.98,330281311
2017-05-24,7213.28,7234.15,7213.28,7232.89,366328577
2017-05-25,7245.29,7292.42,7245.17,7286.01,361235171
2017-05-26,7282.02,7293.06,7278.68,7288.05,295645079
2017-05-30,7270.45,7291.8,7262.55,7279.68,328281580
2017-05-31,7288.22,7288.22,7254.82,7282.22,466520123
2017-06-01,7290.48,7342.31,7281.12,7342.31,390262722
2017-06-02,7357.35,7384.05,7347.12,7367.12,423429128
2017-06-05,7361.81,7369.22,7351.81,7351.81,343982130
2017-06-06,7332.82,7352.97,7331.61,7333.48,367775972
2017-06-07,7340.81,7365.15,7329.46,7358.47,361155583
2017-06-08,7357.12,7366.16,7334.95,7349.42,417721773
2017-06-09,7363.72,7372.85,7328.78,7365.95,536531665
2017-06-12,7363.98,7376.82,7344.37,7368.92,628529101
2017-06-13,7378.82,7405.18,7376.32,7403.42,410392293
2017-06-14,7418.19,7418.51,7382.43,7406.39,376689754
2017-06-15,7380.01,7416.75,7372.44,7416.49,404846980
2017-06-16,7420.46,7427.72,7403.71,7427.7,784977312
2017-06-19,7446.35,7464.2,7439.85,7464.2,445670136
2017-06-20,7452.49,7455.07,7414.99,7414.99,459505990
2017-06-21,7419.09,7419.09,7386.41,7393.41,371726626
2017-06-22,7394.3,7409.41,7384.08,7392.82,347396503
2017-06-23,7386.53,7418.93,7379.87,7403.67,463472750
2017-06-26,7423.84,7452.29,7419.63,7427.05,340961155
2017-06-27,7421.1,7430.22,7378.58,7378.58,389678485
2017-06-28,7408.58,7440.48,7406.99,7423.27,360553714
2017-06-29,7421.13,7421.13,7342.24,7373.06,427326562
2017-06-30,7402.63,7428.65,7391.96,7402.3,396023271
2017-07-03,7432.79,7463.68,7432.79,7437.98,228908235
2017-07-05,7438.93,7444.27,7413.44,7435.08,356929173
2017-07-06,7412.3,7420.51,7384.59,7388.43,436401977
2017-07-07,7405.09,7439.61,7402.86,7435.24,321659473
2017-07-10,7423.19,7446.95,7423.19,7428.48,350688593
2017-07-11,7429.5,7430.43,7376.12,7412.07,327701656
2017-07-12,7455.94,7478.31,7455.94,7468.48,359757885
2017-07-13,7463.47,7477.75,7457.77,7466.11,331722641
2017-07-14,7473.54,7511.08,7471.33,7497.81,314466780
2017-07-17,7486.65,7495.97,7474.06,7491.19,326104705
2017-07-18,7479.97,7479.97,7453.53,7469.15,335644985
2017-07-19,7459.14,7474.37,7453.6,7474.37,380393151
2017-07-20,7474.7,7477.06,7441.5,7457.13,432993637
2017-07-21,7437.78,7458.63,7422.54,7457.91,459453517
2017-07-24,7452.02,7455.57,7424.75,7424.75,382777645
2017-07-25,7465.04,7469.43,7448.85,7452.22,399639351
2017-07-26,7474.48,7484.11,7460.79,7481.23,376184098
2017-07-27,7474.06,7474.06,7408.07,7435.44,551760803
2017-07-28,7433,7454.36,7423.65,7450.83,390423902
2017-07-31,7459.34,7471.34,7455.55,7457.01,420054916
2017-08-01,7486.85,7486.85,7463.5,7467.02,424880442
2017-08-02,7464.17,7488.68,7463.67,7488.68,432835694
2017-08-03,7483.94,7500.22,7479.42,7500.22,369662211
2017-08-04,7510.86,7525.77,7493.46,7525.77,330909927
2017-08-07,7527.86,7535.14,7521.67,7535.14,290719424
2017-08-08,7516.73,7555.81,7511.5,7520.96,352846745
2017-08-09,7504.97,7512.48,7495.08,7509.73,371603657
2017-08-10,7483.88,7489.54,7447.86,7447.86,392948200
2017-08-11,7458.97,7477.64,7449.69,7460.86,317173489
2017-08-14,7503.14,7531.37,7503.14,7525.8,310177745
2017-08-15,7533.3,7545.42,7526.28,7537.46,340133547
2017-08-16,7548.19,7569.24,7544.18,7547.29,331881836
2017-08-17,7532.02,7532.02,7436.53,7436.53,403550720
2017-08-18,7421.35,7456.14,7407.49,7415.96,400939246
2017-08-21,7417.21,7437.17,7401.11,7432.5,376232241
2017-08-22,7451.46,7495.73,7451.46,7490.65,314979472
2017-08-23,7463.81,7464.15,7445.07,7450.06,320153878
2017-08-24,7462.14,7464.56,7427.24,7429.05,316303641
2017-08-25,7454.6,7484.17,7454.6,7464.85,306545951
2017-08-28,7479.27,7480.73,7454.08,7471.69,300283348
2017-08-29,7435.63,7502.76,7435.63,7497.37,310109391
2017-08-30,7498.34,7524.95,7496.53,7512.88,318022536
2017-08-31,7531.83,7542.32,7516.6,7525.81,460221497
2017-09-01,7545.25,7553.28,7536.39,7537.65,326337602
2017-09-05,7517.26,7518.27,7462.53,7476.16,427044371
2017-09-06,7489.49,7506.52,7483.71,7488.76,437341341
2017-09-07,7497.76,7510.4,7486.09,7501.28,431842989
2017-09-08,7495.29,7526.59,7482.37,7517.12,380575445
2017-09-11,7555.85,7602.4,7555.85,7602.33,424497417
2017-09-12,7610.6,7620.51,7596.79,7606.18,455810224
2017-09-13,7600.22,7605.09,7585.63,7605.09,385434594
2017-09-14,7597.05,7624.26,7593.01,7619.82,392767690
2017-09-15,7622.12,7642.37,7617.37,7642.37,693931919
2017-09-18,7650.27,7652.46,7627.82,7634.98,453705707
2017-09-19,7639.4,7646.62,7632.8,7637.54,383057581
2017-09-20,7645.07,7671.66,7640.28,7669.26,426256888
2017-09-21,7670.62,7679.64,7659.07,7660.75,364285792
2017-09-22,7659.36,7668.24,7649.29,7659.64,373406748
2017-09-25,7653.77,7662.96,7626.97,7661.33,409774412
2017-09-26,7666.71,7683.56,7666.71,7671.98,371534376
2017-09-27,7688.54,7692.41,7657.2,7680.56,437479939
2017-09-28,7669.43,7705.64,7665.15,7700.81,350421809
2017-09-29,7693.88,7711.12,7693.88,7711.12,364261815
2017-10-02,7723.32,7742.32,7712.56,7742.32,361588034
2017-10-03,7745.7,7770.04,7740.82,7769.81,350914775
2017-10-04,7773.78,7786.42,7769.48,7775.87,332625294
2017-10-05,7764.51,7795.22,7763.1,7795.08,321576425
2017-10-06,7787.42,7794.54,7772.88,7789.04,294033760
2017-10-09,7796.39,7802.97,7772.6,7782.87,370018721
2017-10-10,7817.6,7827.58,7806.05,7823.06,417651930
2017-10-11,7824.88,7846.84,7824.88,7846.84,410136029
2017-10-12,7841.89,7866.71,7839.44,7858.16,381786605
2017-10-13,7876.39,7876.39,7827.62,7829.01,373057480
2017-10-16,7842.31,7842.31,7795.87,7824.29,376269707
2017-10-17,7827.87,7834.89,7816.58,7834.41,378256287
2017-10-18,7859.62,7888.69,7859.62,7880.25,350199123
2017-10-19,7864.46,7892.91,7840.96,7892.29,469650868
2017-10-20,7918.08,7945.24,7916.33,7945.24,567487387
2017-10-23,7949.73,7955.62,7928.1,7928.1,534519009
2017-10-24,7957.21,7970.69,7957.21,7962.87,484517745
2017-10-25,7955.31,7955.51,7876.48,7900.82,515017675
2017-10-26,7937.88,7962.18,7934.84,7935.04,501651830
2017-10-27,7929.55,7960.86,7929.55,7960.86,617240799
2017-10-30,7934.39,7948.01,7913.96,7917.57,525795196
2017-10-31,7919.29,7928,7903.95,7914.68,478742439
2017-11-01,7948.79,7953.48,7915.42,7924.23,453141735
2017-11-02,7929.13,7943.78,7902.14,7942.13,438101950
2017-11-03,7944.6,7954.67,7933.19,7945.6,398749021
2017-11-06,7938.83,7950.49,7931.86,7935.29,404984884
2017-11-07,7939.09,7956.5,7923.9,7940.15,371997091
2017-11-08,7928.55,7938.7,7914.52,7933.5,342888267
2017-11-09,7897.53,7914.3,7856.44,7888.95,386394782
2017-11-10,7875.34,7881.33,7862.9,7873.52,446470501
2017-11-13,7862.73,7898.52,7857.66,7894.91,581712907
2017-11-14,7870.21,7899.16,7854.07,7897.85,652900289
2017-11-15,7870.74,7870.74,7845.91,7848.4,496508795
2017-11-16,7879.73,7921.89,7873.61,7912.71,493878285
2017-11-17,7893.05,7893.05,7858.55,7859.07,481795119
2017-11-20,7863,7882.83,7859.84,7877.92,393579713
2017-11-21,7908.91,7938.52,7903.8,7932.57,398677184
2017-11-22,7933.36,7938.12,7914.86,7922.28,326780093
2017-11-24,7936.41,7942.32,7927.85,7929.28,145820245
2017-11-27,7926.71,7941.15,7924.05,7934.05,443390965
2017-11-28,7955.45,8024.48,7949.13,8024.11,405762219
2017-11-29,8040.42,8117.55,8040.42,8117.11,527190167
2017-11-30,8145.34,8251.92,8145.34,8229.31,617128648
2017-12-01,8234.9,8234.9,8103.22,8196.75,528410090
2017-12-04,8280.79,8320.94,8239.97,8240.32,551524308
2017-12-05,8248.19,8248.19,8164.38,8168.36,481874289
2017-12-06,8168.32,8184.79,8150.47,8164.65,403730651
2017-12-07,8153.81,8212.76,8153.64,8210.89,413757934
2017-12-08,8235.26,8246.83,8218.9,8246.83,383946317
2017-12-11,8249.41,8259.23,8233.76,8259.15,395731738
2017-12-12,8270.43,8278.53,8255.65,8257.46,441182128
2017-12-13,8267.46,8312.46,8267.46,8283.5,427474802
2017-12-14,8304.41,8304.41,8252.59,8253.27,425842955
2017-12-15,8283.22,8318.73,8281.88,8299.85,804151642
2017-12-18,8344.54,8368.2,8336.6,8342.54,481847114
2017-12-19,8356.29,8356.29,8317.55,8318.12,435857334
2017-12-20,8358.16,8358.16,8323.66,8324.8,457107035
2017-12-21,8333.46,8339.49,8314.24,8319.37,498397630
2017-12-22,8321.03,8328.21,8311.31,8326.86,333572907
2017-12-26,8324.62,8343.88,8313.19,8318.08,266461426
2017-12-27,8325.73,8336.64,8318.86,8334.56,290012149
2017-12-28,8340.83,8344.51,8320.8,8344.51,262378638
2017-12-29,8362.23,8362.23,8310.35,8310.35,334573556
2018-01-02,8345.9,8361,8323.84,8360.91,434785309
2018-01-03,8354.76,8372.71,8350,8366.87,575640921
2018-01-04,8382.56,8414.98,8382.56,8393.62,521844293
2018-01-05,8430.03,8449.13,8394.61,8449.13,465390480
2018-01-08,8455.55,8477.56,8444.25,8477.39,462668446
2018-01-09,8488.4,8509.68,8480.28,8490.23,454085739
2018-01-10,8466.34,8496.82,8451.34,8476.36,465388324
2018-01-11,8483.33,8567.27,8483.33,8567.27,490413205
2018-01-12,8579.16,8622.51,8576.62,8619.67,482765983
2018-01-16,8669.85,8680.12,8559.38,8584.58,795845109
2018-01-17,8623.01,8667.14,8597.67,8661.3,628668814
2018-01-18,8659.47,8674.18,8616.28,8637.01,614600250
2018-01-19,8640.39,8654.82,8616.28,8654.82,709154878
2018-01-22,8655.63,8697.44,8636.85,8697.34,569929046
2018-01-23,8690.67,8713.7,8682.98,8705.44,558551016
2018-01-24,8689.6,8713.78,8625.96,8670.39,707173274
2018-01-25,8680.16,8683.16,8632.13,8675,588677043
2018-01-26,8700.84,8748.39,8687.45,8748.39,607941705
2018-01-29,8731.21,8753.13,8697.74,8698.19,565138086
2018-01-30,8644.74,8652.82,8587.49,8596.63,576408075
2018-01-31,8654.15,8677.47,8590.23,8624.77,644612002
2018-02-01,8590.26,8654.79,8579.14,8603.81,550866823
2018-02-02,8553.22,8553.22,8412.49,8416.29,653741982
2018-02-05,8344.98,8429.6,8054.45,8096.16,875589968
2018-02-06,7971.29,8245.72,7917.69,8226.93,511987725
2018-02-07,8191.28,8332.16,8191.28,8222.43,634533459
2018-02-08,8209.17,8209.17,7918.7,7918.7,867520453
2018-02-09,7976.36,8054.04,7750.04,7999.61,921153499
2018-02-12,8061.85,8174.81,8010.68,8124.88,628863617
2018-02-13,8090.28,8172.36,8067.46,8155.01,492922355
2018-02-14,8154.66,8226.76,8102.61,8212.88,1029720368
2018-02-15,8255.9,8311.39,8180.54,8311.04,524270056
2018-02-16,8302.25,8378.18,8287.4,8312.01,515523010
2018-02-20,8278.44,8287.71,8188.17,8214.19,533471740
2018-02-21,8215.35,8323.52,8174.33,8174.68,578447762
2018-02-22,8212.59,8288.35,8208.01,8224.59,483550125
2018-02-23,8266.78,8354.63,8261.59,8354.04,422057990
2018-02-26,8394.98,8478.41,8388.17,8469.47,591409896
2018-02-27,8474.35,8497.34,8337.56,8338.24,568371952
2018-02-28,8367.27,8383.27,8227.55,8228.28,643830147
2018-03-01,8236.42,8300.77,8083.41,8135.78,644124917
2018-03-02,8072.19,8132.16,8014.67,8117.68,555490966
2018-03-05,8068.34,8228.98,8062.71,8206.39,523317202
2018-03-06,8232.36,8232.36,8160.78,8213.39,436682485
2018-03-07,8140.83,8198.22,8120.08,8183.38,483160411
2018-03-08,8211.2,8227.93,8161.56,8222.44,419248660
2018-03-09,8267.53,8371.51,8254.02,8371.5,470598209
2018-03-12,8382.96,8397.2,8328.81,8339.07,468489068
2018-03-13,8378.01,8407.1,8309.49,8320.97,565041736
2018-03-14,8361.11,8361.11,8233.33,8244.43,470428525
2018-03-15,8269.05,8313.39,8250.52,8269.99,428265376
2018-03-16,8288.34,8333.85,8283.92,8316.88,826674725
2018-03-19,8288.55,8289.83,8180.72,8234.61,474114603
2018-03-20,8263.24,8278.04,8247.09,8261.85,443157554
2018-03-21,8267.47,8321.53,8239.51,8239.51,451655399
2018-03-22,8176.86,8203.47,8039.11,8039.11,563525378
2018-03-23,8058.34,8082.94,7888.72,7899.6,584047734
2018-03-26,8016.7,8092.28,7947.79,8085.71,583066613
2018-03-27,8112.5,8159.73,7967.06,7993.26,629109406
2018-03-28,8001.63,8053.2,7955.31,7991.09,648337869
2018-03-29,8028.36,8150.93,8028.36,8092.53,582896150
2018-04-02,8082.83,8103.92,7868.06,7949.36,631604313
2018-04-03,7982.77,8078.42,7964.32,8072.44,499591166
2018-04-04,7953.25,8129.18,7941.76,8118.49,498053683
2018-04-05,8148,8211.92,8128.97,8189.09,439358334
2018-04-06,8129.16,8164.05,7941.09,8003.24,536262100
2018-04-09,8047.35,8120.41,8007.48,8007.48,468399494
2018-04-10,8099.4,8138.77,8063.15,8106.61,486436341
2018-04-11,8053.99,8097.36,8047.58,8054.73,366391331
2018-04-12,8091.64,8166.73,8091.64,8133.74,446956852
2018-04-13,8169.99,8187.13,8093.43,8119.73,423215337
2018-04-16,8196.53,8249.55,8178.48,8229.53,412313334
2018-04-17,8287.19,8299.35,8259.08,8280.21,591726992
2018-04-18,8312.5,8341.69,8303.88,8307.45,463250380
2018-04-19,8288.85,8300.85,8230.38,8268.69,468984762
2018-04-20,8270.94,8270.94,8175.98,8199.37,637439031
2018-04-23,8220.73,8225.52,8172.23,8206.17,452557737
2018-04-24,8231.4,8243.13,8029.4,8082.7,586913488
2018-04-25,8097.51,8135.54,8040.62,8117.01,550785834
2018-04-26,8091.46,8180.05,8089.67,8154.93,527719287
2018-04-27,8158.81,8200.01,8141.94,8193.09,489397195
2018-04-30,8230.25,8240.96,8134.21,8134.21,520683280
2018-05-01,8113.88,8119.97,8035.4,8111.14,587217110
2018-05-02,8098.25,8132.33,8040.14,8052.36,497581853
2018-05-03,8024.42,8063.48,7918.94,8042.09,496101112
2018-05-04,8014.43,8163.71,8006.76,8137.33,415786144
2018-05-07,8158.44,8186.57,8123.89,8147.02,408643456
2018-05-08,8135.41,8169.55,8098.85,8137.95,476059533
2018-05-09,8150.69,8190.64,8124.77,8178.2,489810602
2018-05-10,8200.33,8263,8200.33,8253.22,391698714
2018-05-11,8258.56,8309.5,8258.56,8297.16,357996961
2018-05-14,8324.01,8335.44,8280.16,8294.47,380782915
2018-05-15,8252.48,8252.48,8213.05,8236,402793383
2018-05-16,8238.43,8274.51,8235.38,8256.76,380845812
2018-05-17,8251.39,8291.08,8234.73,8245.74,405719887
2018-05-18,8235.82,8256.59,8228.97,8241.92,365487351
2018-05-21,8302.1,8355.93,8302.1,8337.96,400175392
2018-05-22,8352.34,8358.06,8274.83,8279.07,372920284
2018-05-23,8255.85,8296.11,8228.05,8296.11,476300425
2018-05-24,8291.61,8322.44,8255.05,8317.28,425713628
2018-05-25,8315.31,8349.23,8303.19,8323.08,342453284
2018-05-29,8268.07,8285.57,8183.83,8216.47,493738217
2018-05-30,8251.3,8337.98,8249.35,8319.06,428485860
2018-05-31,8296.5,8296.5,8221.39,8234.53,529380292
2018-06-01,8276.75,8311,8274.48,8290.68,410723184
2018-06-04,8325.99,8355.24,8293.64,8298.82,442347214
2018-06-05,8298.75,8303.01,8248.24,8278.17,402749899
2018-06-06,8299.76,8336.79,8267.76,8336.79,420188600
2018-06-07,8357.7,8372.21,8335.63,8361.96,451745544
2018-06-08,8362.08,8397.13,8342.01,8397.13,404744732
2018-06-11,8401.15,8438.12,8397.97,8411.81,387005207
2018-06-12,8422.44,8442.4,8410.24,8433.63,375586968
2018-06-13,8432.12,8444.96,8390.05,8390.05,300571138
2018-06-14,8412.86,8436.27,8383.92,8401.05,480125438
2018-06-15,8369.03,8411.04,8338.55,8407.16,909241683
2018-06-18,8340.27,8389.99,8334.46,8385.76,424422760
2018-06-19,8305.92,8309.13,8256.44,8301.96,483158911
2018-06-20,8325.86,8325.86,8283.62,8296.57,447645446
2018-06-21,8280.42,8284.03,8235.32,8252.38,445718840
2018-06-22,8292.56,8310.93,8273.71,8273.77,549869843
2018-06-25,8239.94,8239.94,8128.25,8174.29,550907656
2018-06-26,8189.79,8202.7,8157.58,8170.29,407294369
2018-06-27,8184.45,8239.48,8114.68,8114.68,414553042
2018-06-28,8104.36,8154.27,8076.59,8127.96,410121985
2018-06-29,8159.96,8213.26,8146.05,8146.05,426876229
2018-07-02,8108.19,8188.07,8102.06,8185.36,332326894
2018-07-03,8200.75,8219.74,8138.7,8145.07,225267724
2018-07-05,8189.2,8201.89,8139.44,8200.14,330517362
2018-07-06,8195.93,8261.67,8184.83,8239.5,298643684
2018-07-09,8272.29,8327.74,8272.29,8310.64,341949345
2018-07-10,8320.9,8345.64,8311.59,8342.81,332775683
2018-07-11,8292.09,8306.07,8253.82,8265.48,357031176
2018-07-12,8318.69,8328.28,8281.87,8319.66,344702223
2018-07-13,8320.51,8358.13,8320.51,8352.21,338993999
2018-07-16,8373.34,8374.57,8303.03,8335.6,308641313
2018-07-17,8337.07,8364.93,8323.28,8352,345092952
2018-07-18,8383.15,8424.27,8376.5,8413.79,378714389
2018-07-19,8391.59,8427.43,8375.93,8408,393923658
2018-07-20,8380.46,8413.64,8380.46,8395.83,366889451
2018-07-23,8394.55,8409.04,8382.17,8401.41,314801909
2018-07-24,8426.81,8434.77,8380.13,8408.85,411912597
2018-07-25,8394.48,8498.06,8394.48,8496.04,388528653
2018-07-26,8515.44,8569.08,8511.34,8551.69,431017571
2018-07-27,8548.94,8567.28,8505.4,8524.61,421973844
2018-07-30,8538.23,8558.31,8479.58,8483.8,384276934
2018-07-31,8519.63,8568.89,8519.63,8547.97,452173805
2018-08-01,8540.32,8545.68,8487.27,8501.06,423909798
2018-08-02,8456.28,8529.8,8456.28,8522.09,399691866
2018-08-03,8524.37,8573.73,8524.37,8569.12,314632933
2018-08-06,8562.39,8601.8,8554.73,8593.02,315341198
2018-08-07,8605.4,8640.2,8603.45,8625.97,320654357
2018-08-08,8614.03,8619.72,8595.79,8603.02,300382153
2018-08-09,8599.69,8615.49,8580.84,8585.47,280111569
2018-08-10,8542.92,8549.74,8510.65,8529.83,314156684
2018-08-13,8535.94,8547.71,8477.65,8491.92,297629757
2018-08-14,8505.71,8556.33,8505.71,8536.02,293320727
2018-08-15,8503.84,8524.44,8458.73,8520.47,388830159
2018-08-16,8576,8641.28,8576,8628.38,434430862
2018-08-17,8620.95,8678.6,8620.95,8662.89,372543722
2018-08-20,8679.11,8713.41,8679.11,8702.74,343643310
2018-08-21,8712.12,8739.01,8712.12,8722.38,320013878
2018-08-22,8719.87,8719.87,8671.12,8671.12,293559037
2018-08-23,8663.76,8674.37,8634.94,8642.22,281384829
2018-08-24,8659.35,8690.85,8650.6,8677.35,269132716
2018-08-27,8727.11,8753.32,8725.08,8748.99,302284692
2018-08-28,8766.41,8770.1,8738.79,8744.47,301322423
2018-08-29,8747.8,8774.4,8736.16,8764.51,327924079
2018-08-30,8745.35,8754.96,8703.69,8718.8,315658312
2018-08-31,8706.07,8733.61,8680.95,8707.55,367792705
2018-09-04,8698.18,8718.67,8685.21,8716.05,358886101
2018-09-05,8705.57,8754.14,8703.08,8749.51,396810032
2018-09-06,8753.2,8774,8726.19,8753.17,367617554
2018-09-07,8724.13,8765.11,8699.79,8719.62,369363833
2018-09-10,8756.34,8777.07,8753.61,8759.3,333125983
2018-09-11,8736.04,8790.98,8731.83,8774.09,367770875
2018-09-12,8780.29,8811.47,8762.17,8773.73,375466532
2018-09-13,8804.55,8822.1,8786.59,8803.01,347263306
2018-09-14,8807.87,8835.57,8796.15,8819.73,343536298
2018-09-17,8823.57,8823.57,8776.74,8784.01,316017848
2018-09-18,8794.25,8843.35,8771.61,8828.1,347739722
2018-09-19,8836.9,8863.24,8828.46,8833.13,358266517
2018-09-20,8885.88,8900.91,8867.37,8885.68,345829344
2018-09-21,8907.5,8922.7,8897.76,8909.81,870183744
2018-09-24,8883.97,8886.69,8821.77,8828.31,346076010
2018-09-25,8837.46,8837.46,8783.51,8787.45,334685028
2018-09-26,8799.6,8836.25,8764.29,8767.41,401373494
2018-09-27,8781.62,8832.39,8769.95,8790.47,330291450
2018-09-28,8782.71,8820.34,8778.18,8810.24,372297624
2018-10-01,8864.1,8880.59,8832.57,8849.79,320711921
2018-10-02,8846.78,8883,8842.07,8861.65,353205768
2018-10-03,8894.89,8918.48,8862.44,8871.98,377019998
2018-10-04,8858.55,8859.58,8780.17,8828.42,381023146
2018-10-05,8833.77,8841.23,8751.62,8792.59,367234646
2018-10-08,8776.04,8821.38,8733.83,8809.41,371369569
2018-10-09,8804.99,8805.56,8759.04,8759.21,407739972
2018-10-10,8748.89,8748.89,8495.34,8495.34,591433086
2018-10-11,8483.43,8519.33,8302.87,8328.92,676958147
2018-10-12,8441.65,8441.65,8308.49,8405.11,519909105
2018-10-15,8400.09,8462.86,8400.09,8406.28,387152347
2018-10-16,8456.58,8573.06,8450.14,8568.52,411952603
2018-10-17,8560.02,8562.36,8470.01,8535.07,405697466
2018-10-18,8507.21,8516.02,8376,8413.1,428034640
2018-10-19,8434.67,8486.31,8424.23,8452.3,461382675
2018-10-22,8468.14,8468.14,8394.89,8419.82,407607424
2018-10-23,8304.09,8381.8,8235.15,8344,566780313
2018-10-24,8361.45,8381.34,8180.27,8181.6,630020548
2018-10-25,8212.24,8321.64,8193.41,8281.23,586005949
2018-10-26,8221.1,8241.65,8107.15,8175.23,603190779
2018-10-29,8253.1,8294.21,8047.24,8129.97,558184743
2018-10-30,8136.99,8286.87,8136.99,8278.31,564624367
2018-10-31,8329.99,8386.74,8313.63,8314.03,576429678
2018-11-01,8345.58,8405.98,8320.16,8396.08,484212943
2018-11-02,8440.14,8450.21,8311.49,8367.13,539138900
2018-11-05,8379.47,8435.51,8366.37,8419.85,435574920
2018-11-06,8416.06,8488.4,8416.06,8486.78,370476266
2018-11-07,8545.78,8660.34,8521.75,8656.47,477178814
2018-11-08,8635.36,8662.71,8603.01,8641.32,381677187
2018-11-09,8609.47,8611.5,8527.36,8561.83,451681267
2018-11-12,8535.74,8535.74,8396.57,8403.44,491740611
2018-11-13,8415.65,8460.54,8371.2,8402.01,442248048
2018-11-14,8446.83,8458.82,8299.97,8349.16,547482535
2018-11-15,8276.22,8430.56,8252.91,8408.19,599562029
2018-11-16,8400,8470.7,8396.8,8449.53,508920420
2018-11-19,8426.78,8442.33,8326.76,8366.6,476603977
2018-11-20,8256.63,8265.7,8160.58,8181.95,550053120
2018-11-21,8204.73,8252.34,8199.79,8199.85,388010437
2018-11-23,8169.04,8206.31,8155.26,8167.4,202076106
2018-11-26,8217.7,8268.79,8212.58,8266.61,402329930
2018-11-27,8241.15,8305.65,8217.98,8305.13,426069908
2018-11-28,8346.34,8481.19,8324.05,8481.05,468591139
2018-11-29,8461.8,8499.66,8424.98,8455.23,399183544
2018-11-30,8458.09,8548.38,8452.9,8545.83,595508842
2018-12-03,8664.58,8665.63,8570.25,8619.47,483650389
2018-12-04,8589.03,8589.03,8353.5,8363.02,560328842
2018-12-06,8239.06,8344.24,8139.53,8343.42,607598272
2018-12-07,8330.05,8373.82,8126.82,8153.5,519315331
2018-12-10,8137.64,8173.85,7977.83,8147.31,496332260
2018-12-11,8239.77,8245.71,8085.64,8129.57,442213636
2018-12-12,8216.53,8242.13,8155.06,8155.06,452816847
2018-12-13,8173.7,8195.88,8110.84,8143.86,426525155
2018-12-14,8069.74,8104.06,7989.22,8010.05,469584998
2018-12-17,7976.62,7989.32,7808.45,7844.65,611696887
2018-12-18,7903.12,7941.26,7824.65,7862.88,534378069
2018-12-19,7842.22,7932.89,7683.68,7727.82,648814558
2018-12-20,7696.58,7729.99,7543.8,7616.5,730406248
2018-12-21,7625.46,7736.17,7485.37,7490.68,1062725793
2018-12-24,7453.85,7458.21,7261.5,7261.5,464265761
2018-12-26,7300.99,7592.6,7235.05,7592.6,544068931
2018-12-27,7506.82,7666.84,7400.58,7666.84,497784465
2018-12-28,7705.24,7736.09,7621.42,7643.97,418000134
2018-12-31,7689.43,7710.69,7643.13,7710.44,414511095
2019-01-02,7603.07,7717.67,7587.03,7701.2,411863864
2019-01-03,7635.71,7635.71,7496.08,7504.21,566935121
2019-01-04,7570.01,7760.1,7570.01,7741.12,519803298
2019-01-07,7729.62,7807.74,7693.34,7763.19,479655827
2019-01-08,7832.93,7875.23,7791.88,7857.45,457372879
2019-01-09,7876.84,7919.36,7856.79,7897.68,449364895
2019-01-10,7858.72,7948.3,7828.75,7946.79,453236013
2019-01-11,7905,7940.44,7882.79,7940.44,369637738
2019-01-14,7862.79,7906.19,7851.84,7893.62,515724074
2019-01-15,7886.68,7935.23,7880.74,7919.1,567557226
2019-01-16,7946.14,7977.69,7946.14,7959.66,487863888
2019-01-17,7943.45,8054.69,7943.45,8027.7,571696134
2019-01-18,8087.13,8156.63,8083.58,8148.46,476692834
2019-01-22,8117.31,8117.31,8006.36,8052.49,478210793
2019-01-23,8097.36,8121.71,8006.02,8079.77,416070893
2019-01-24,8110.64,8117.63,8057.99,8103.86,441232225
2019-01-25,8134.28,8180.78,8125.41,8137.99,504746949
2019-01-28,8088.85,8091.24,8036.7,8091.24,444670654
2019-01-29,8099.77,8135.11,8084.15,8115.68,413260066
2019-01-30,8176.27,8262.6,8153.96,8231.6,479008514
2019-01-31,8204.35,8264.23,8199.64,8252.36,636178568
2019-02-01,8273.93,8306.92,8247.53,8273.63,466881344
2019-02-04,8269.17,8328.33,8236.59,8328.22,396606210
2019-02-05,8350.42,8372.98,8336.22,8371.79,402157567
2019-02-06,8355.99,8379.33,8345.16,8361.56,330082713
2019-02-07,8322.01,8350.62,8275.3,8330.37,386668645
2019-02-08,8292.42,8320.95,8248.96,8320.88,332329568
2019-02-11,8330.22,8363.68,8317.84,8333.83,335431655
2019-02-12,8389.42,8453.69,8388.1,8437.87,369608365
2019-02-13,8445.77,8484.02,8441.98,8467.85,354311642
2019-02-14,8444.57,8486.67,8413.49,8453.13,383843344
2019-02-15,8504.77,8550.2,8496.24,8550.06,431185827
2019-02-19,8527.81,8596.03,8527.81,8570.82,385473865
2019-02-20,8559.94,8603.73,8556.77,8589.99,386183809
2019-02-21,8577.95,8596.66,8550.48,8580.4,371373166
2019-02-22,8593.68,8620.78,8572.87,8618.16,368607771
2019-02-25,8643.89,8666.27,8617.28,8620.28,369741442
2019-02-26,8605.93,8640.1,8588.39,8606.03,338102889
2019-02-27,8582.79,8598.45,8554.88,8583.11,351455476
2019-02-28,8576.46,8587.64,8557.71,8567.61,450628415
2019-03-01,8602.95,8606.78,8551.89,8592.78,339113917
2019-03-04,8626.65,8631.82,8479.37,8544.2,393001805
2019-03-05,8546.88,8555.36,8519.26,8521.44,348876448
2019-03-06,8529,8529,8476.33,8484.29,350938646
2019-03-07,8472,8475.93,8398.72,8429.15,383264930
2019-03-08,8372.38,8420.7,8354.01,8420.47,328352010
2019-03-11,8383.69,8512.81,8383.69,8511.18,409052972
2019-03-12,8506.9,8514.61,8484.55,8491.46,419920355
2019-03-13,8520,8570.91,8519.66,8543.86,447101704
2019-03-14,8542.81,8556.97,8514.34,8539.52,372336640
2019-03-15,8548.55,8598.26,8534.49,8563.57,780156353
2019-03-18,8560.63,8593.98,8550.52,8593.47,383765409
2019-03-19,8617.19,8621.1,8519.82,8543.5,437696291
2019-03-20,8514.12,8550.22,8462.42,8492.88,430203927
2019-03-21,8475.79,8594.05,8475.79,8580.07,399396150
2019-03-22,8541.01,8556.56,8451.46,8451.46,485440378
2019-03-25,8444.44,8482.4,8412.9,8442.79,188892000
2019-03-26,8475.5,8527.58,8461.68,8502.52,374572783
2019-03-27,8505.88,8528.12,8443.35,8504.98,357660639
2019-03-28,8519.44,8543.78,8483.66,8530.74,322924750
2019-03-29,8559.97,8602.73,8557.86,8598.46,405378483
2019-04-01,8631.8,8712.41,8631.8,8703.81,384357638
2019-04-02,8706.01,8709.9,8674.34,8686.6,355920292
2019-04-03,8703.44,8728.02,8677.51,8696.55,369119806
2019-04-04,8699.14,8741.84,8699.14,8733.61,325740391
2019-04-05,8744.5,8770.12,8741.25,8765.64,313330888
2019-04-08,8740.41,8744.88,8717.67,8741.79,316124682
2019-04-09,8714.75,8714.75,8670.2,8686.81,320843105
2019-04-10,8694.16,8705.91,8674.54,8693.67,297958254
2019-04-11,8701.64,8726.07,8693.53,8717.36,291165633
2019-04-12,8768.24,8807.3,8761.47,8807.05,453520950
2019-04-15,8805.43,8809.24,8769.76,8779.35,328926662
2019-04-16,8787.8,8803.87,8759.91,8774.82,378636711
2019-04-17,8793.27,8814.7,8777.45,8795.36,450552931
2019-04-18,8807.88,8847.03,8807.88,8830.42,426872565
2019-04-22,8808.28,8830.71,8796.48,8816.58,305873388
2019-04-23,8819,8859.24,8811.82,8853.55,395003915
2019-04-24,8855.15,8897.44,8851.64,8869.8,361545632
2019-04-25,8814.58,8831.1,8763.63,8796.57,385362333
2019-04-26,8795.39,8823.77,8788.58,8823.73,397241012
2019-04-29,8822.22,8822.4,8791.91,8800.78,354307464
2019-04-30,8806.66,8844.95,8763.64,8839.52,438957161
2019-05-01,8835.79,8840.44,8750.63,8751.33,395595754
2019-05-02,8745.47,8780.12,8700.17,8750.32,378978419
2019-05-03,8777.46,8844.49,8777.46,8833.84,320958169
2019-05-06,8720.26,8812.6,8705.86,8799.73,355472376
2019-05-07,8748.47,8748.47,8594.07,8654.69,422106804
2019-05-08,8646.7,8681.94,8625.87,8631.4,354732663
2019-05-09,8592.94,8617.85,8506.5,8600.98,422649303
2019-05-10,8581.09,8663.53,8476.08,8640.08,372986215
2019-05-13,8519.55,8519.98,8431.2,8475.82,457968425
2019-05-14,8489.49,8586.07,8489.49,8536.38,372945180
2019-05-15,8501.06,8586.74,8478.7,8563.1,348054246
2019-05-16,8573.82,8675.74,8573.82,8641.82,399603968
2019-05-17,8593.53,8666.27,8575.19,8605.91,368185983
2019-05-20,8573.82,8610.1,8549.82,8585.19,351726209
2019-05-21,8617.52,8654.93,8616.73,8634.75,329467581
2019-05-22,8621.08,8621.08,8579.62,8593.4,320571581
2019-05-23,8528.49,8528.49,8462.21,8516.65,411604575
2019-05-24,8536.67,8566.79,8498.2,8523.01,261213162
2019-05-28,8527.43,8552.31,8424.49,8426.17,421743551
2019-05-29,8399.98,8399.98,8311.05,8349.1,377761516
2019-05-30,8355.5,8388.21,8327.54,8356.25,283245596
2019-05-31,8308.58,8308.58,8250.42,8253.53,380487166
2019-06-03,8261.22,8306.67,8227.6,8272.52,412394862
2019-06-04,8315.28,8446.1,8315.28,8441.96,370691991
2019-06-05,8478.27,8533.58,8474.34,8531.34,351636540
2019-06-06,8532.62,8575.77,8496.7,8551.07,326348093
2019-06-07,8578.18,8660.17,8578.18,8603.27,337642965
2019-06-10,8643.17,8685.71,8626.51,8628.18,313590506
2019-06-11,8660.84,8686.88,8585.78,8609.35,322088879
2019-06-12,8612.24,8638.72,8608.35,8628.38,295244801
2019-06-13,8642.52,8682.16,8633.7,8672.52,303740389
2019-06-14,8669.15,8695.95,8636.59,8674.91,278453610
2019-06-17,8663.93,8676.16,8647.45,8653.93,263907940
2019-06-18,8682.95,8765.46,8682.95,8741.3,345960874
2019-06-19,8741.61,8782.7,8726.86,8765.77,322571573
2019-06-20,8818.63,8850.7,8768.24,8836.2,360814355
2019-06-21,8832.95,8880.49,8821.55,8825.05,594626531
2019-06-24,8830.48,8841.97,8792.35,8795.63,303212737
2019-06-25,8797.68,8800.08,8725.88,8731.74,353039400
2019-06-26,8741.91,8754.76,8713.11,8713.11,355465696
2019-06-27,8718.9,8760.89,8718.03,8740.44,314342544
2019-06-28,8762.15,8804.24,8760.24,8796.83,550421276
2019-07-01,8849.98,8881.28,8784.75,8823.35,348566391
2019-07-02,8833.59,8845.57,8800.17,8837.16,293135232
2019-07-03,8852.41,8904.55,8852.41,8904.55,207944978
2019-07-05,8871.7,8893.13,8802.4,8885.02,242819798
2019-07-08,8857.92,8867.23,8829.2,8851.92,278156977
2019-07-09,8826.02,8841.45,8804.65,8832.65,291152602
2019-07-10,8853.43,8887.23,8831.46,8842.31,281336591
2019-07-11,8858.74,8907.66,8845.39,8907.61,333245865
2019-07-12,8924.17,9000.11,8924,8999.09,323647118
2019-07-15,9001.99,9001.99,8978.57,9000.15,267697985
2019-07-16,9010.25,9051.89,9009.78,9028.06,320948853
2019-07-17,9000.11,9000.11,8928.48,8929.16,328456001
2019-07-18,8939.11,8976.85,8908.06,8969.9,298852707
2019-07-19,8979.69,9010.99,8948.67,8950.32,355354815
2019-07-22,8962.95,8977.3,8936.62,8954.94,294698652
2019-07-23,8972.43,9006.37,8956.28,8998.87,335737169
2019-07-24,8958.61,9016.23,8956.49,8999.67,347116538
2019-07-25,8998.59,8998.59,8928.75,8952.64,351396802
2019-07-26,8960.67,8995.6,8954.02,8986.41,317652596
2019-07-29,8983.84,9005.96,8976.11,8997.47,326780708
2019-07-30,8967.78,8989.98,8941.81,8981.67,368458671
2019-07-31,8985.36,9002.23,8838.48,8895.21,523625330
2019-08-01,8895.39,8964.09,8786.27,8798.44,505463623
2019-08-02,8780.62,8802.84,8720.65,8769.46,422822825
2019-08-05,8711.97,8711.97,8463.52,8524.96,543385869
2019-08-06,8566.63,8640.6,8524.05,8632.73,432489754
2019-08-07,8560.95,8651.3,8457.38,8629.23,446881366
2019-08-08,8651.67,8758.11,8641.11,8751.5,367906834
2019-08-09,8740.26,8754.78,8663.59,8711.58,307949678
2019-08-12,8677.46,8677.46,8569.96,8597.13,262615902
2019-08-13,8586.87,8747.54,8569.85,8695.74,404767428
2019-08-14,8618.98,8620.1,8462.43,8464.66,468321348
2019-08-15,8474.07,8506.67,8414.94,8486.36,423777487
2019-08-16,8517.48,8606.72,8517.48,8592.81,361762233
2019-08-19,8663.32,8698.59,8663.32,8674.32,322396140
2019-08-20,8662.31,8673.51,8618.77,8621.59,297380343
2019-08-21,8672.17,8710.61,8671.96,8699.45,268742274
2019-08-22,8715.41,8743.41,8650.42,8702.15,290672515
2019-08-23,8671.04,8715.62,8459.43,8496.74,458429190
2019-08-26,8562.45,8592.31,8519.71,8587.56,288451834
2019-08-27,8630.46,8638.32,8536.78,8544.49,343693453
2019-08-28,8527.27,8629.08,8507.46,8625.66,289466364
2019-08-29,8691.26,8754.86,8677.44,8739.01,293472266
2019-08-30,8774.85,8794.98,8726.84,8751.88,296343807
2019-09-03,8696.38,8705.51,8642.68,8696.63,311669082
2019-09-04,8746.64,8770.72,8735.36,8767.65,281907894
2019-09-05,8820.59,8902.63,8820.59,8872.87,348800834
2019-09-06,8892.42,8899.88,8863.24,8869.77,282976365
2019-09-09,8886.96,8918.84,8871.45,8913.94,355038224
2019-09-10,8902.26,8962.68,8886.72,8962.64,410395613
2019-09-11,8967.07,9039.6,8945.72,9039.6,366985865
2019-09-12,9060.09,9069.71,9017.49,9039.53,334129309
2019-09-13,9054.85,9076.71,9048.17,9056.67,341061068
2019-09-16,9020.08,9034.08,8999.15,9010.88,307045218
2019-09-17,8993.1,9028.36,8985.99,9026.36,307171765
2019-09-18,8989.7,9011.87,8928.48,9009.24,314707696
2019-09-19,9021.02,9035.8,8980.83,8990.3,285492502
2019-09-20,8994.34,9015.74,8937.09,8955.04,614922331
2019-09-23,8932.84,8966.03,8915.5,8945.26,277403072
2019-09-24,8976.63,9007.35,8895.08,8926.66,395476386
2019-09-25,8937.35,8990.35,8915.5,8978.61,310890326
2019-09-26,8989.53,8993.49,8934.86,8966.72,295560820
2019-09-27,8990.41,8995.04,8903.97,8933.9,286312868
2019-09-30,8952.42,8985.87,8952.42,8961.15,303813976
2019-10-01,8977.91,9005.33,8827.45,8835.45,347519224
2019-10-02,8781.29,8781.29,8632.6,8672.26,423788280
2019-10-03,8667.68,8711.36,8568.06,8710.66,339181516
2019-10-04,8730.25,8831.87,8730.25,8827.92,303760444
2019-10-07,8806.54,8855.12,8774.73,8798.55,270990498
2019-10-08,8733.21,8768.82,8683.08,8684.32,328696349
2019-10-09,8732.8,8781.6,8722.89,8753.11,266971207
2019-10-10,8737.1,8825.45,8733.18,8805.96,300332488
2019-10-11,8878.17,8966,8877.41,8904.75,748224547
2019-10-14,8888.1,8905.45,8873.33,8878.96,241800826
2019-10-15,8888.17,8974.89,8888.17,8947.09,328378272
2019-10-16,8938.41,8971.1,8931.19,8956.83,319540005
2019-10-17,8974.76,9004.31,8966.81,8980.27,322396011
2019-10-18,8979.26,8982.46,8932.18,8940.8,406660455
2019-10-21,8957.78,8990.11,8956.86,8986.33,332246916
2019-10-22,9001.4,9038.05,8959.63,9008.32,368128674
2019-10-23,9009.01,9025.01,8992.12,9018.47,336960266
2019-10-24,9040.33,9047.03,8981.17,9008.55,353302965
2019-10-25,9004.12,9061.16,8999.97,9052.32,365859997
2019-10-28,9068.52,9104.68,9050.97,9054.37,372348769
2019-10-29,9035.17,9065.13,9027.94,9046.54,362491375
2019-10-30,9039.15,9046.88,8986.4,9037.33,323739809
2019-10-31,9029.55,9030.25,8952.7,8994.23,362150332
2019-11-01,9021.52,9103.42,9021.52,9103.41,362805463
2019-11-04,9135.67,9159.2,9132.22,9157.13,370850038
2019-11-05,9162.31,9199.39,9156.23,9161.51,390243867
2019-11-06,9165.11,9165.11,9131.51,9161.08,317730804
2019-11-07,9184.63,9231.41,9174.38,9186.95,358138169
2019-11-08,9181.98,9183.08,9147.68,9177.46,602883177
2019-11-11,9145.34,9169.36,9126.92,9161.24,408081344
2019-11-12,9163.23,9180.2,9137.69,9150.77,291589486
2019-11-13,9127.8,9179.8,9124.19,9165.78,351646533
2019-11-14,9159.1,9181.01,9142.97,9173.82,376123971
2019-11-15,9194.38,9222.87,9184.91,9222.87,374574292
2019-11-18,9217.36,9238.88,9212.09,9233.26,329751215
2019-11-19,9241.32,9244.44,9191.93,9202.94,343152000
2019-11-20,9184.75,9190.46,9125.13,9161.17,384025227
2019-11-21,9161.13,9163.65,9128.16,9141.09,311799450
2019-11-22,9166.15,9187.36,9144.25,9183.86,301605827
2019-11-25,9199.66,9251.04,9198.88,9250.77,323007080
2019-11-26,9254.67,9279.85,9243.78,9271.99,440152903
2019-11-27,9277.85,9278.46,9252.02,9276.51,262193533
2019-11-29,9260.1,9268.6,9227.99,9233.75,160952255
2019-12-02,9243.66,9243.66,9145.48,9145.63,318476283
2019-12-03,9066.44,9066.44,9010.43,9050.72,367281753
2019-12-04,9083.36,9137.01,9082.49,9104.24,308762596
2019-12-05,9125.03,9125.35,9078.13,9111.61,288040661
2019-12-06,9159.51,9214.17,9159.51,9201.18,300561610
2019-12-09,9189.14,9200.34,9167.79,9168.24,287079594
2019-12-10,9163.42,9181.6,9134.53,9154.44,297670684
2019-12-11,9156.34,9178.52,9135.71,9174.99,306692026
2019-12-12,9171.65,9277.03,9157.38,9230.92,387609550
2019-12-13,9227.75,9276.06,9209.37,9241.8,347877005
2019-12-16,9276.52,9317.27,9276.52,9299.71,378116685
2019-12-17,9291.39,9331.61,9290.76,9309.43,383675721
2019-12-18,9320.64,9320.64,9274.48,9290.11,403069026
2019-12-19,9296.88,9325.1,9294.78,9321.69,359228524
2019-12-20,9381.66,9385.39,9339.85,9368.76,683487983
2019-12-23,9382.37,9396.02,9371.14,9374.87,305131366
2019-12-24,9378.42,9379.73,9359.96,9371.16,112832511
2019-12-26,9378.85,9404.62,9375.89,9403.95,192171230
2019-12-27,9417.79,9424.41,9396.33,9409.02,238120032
2019-12-30,9407.26,9407.26,9341.72,9359.32,242964476
2019-12-31,9345.05,9389.17,9340.06,9386.48,259396334
2020-01-02,9422.41,9447.3,9388.49,9446.78,334181907
2020-01-03,9352.46,9403.73,9342.1,9385.56,325926691
2020-01-06,9326.59,9391.17,9321.22,9390.08,328357486
2020-01-07,9373.5,9398.33,9354.02,9372.83,341094149
2020-01-08,9367.53,9466.98,9361.25,9424.69,386081444
2020-01-09,9453.92,9487.51,9453.92,9481.03,348093353
2020-01-10,9491.07,9495.45,9436.76,9447.19,324189770
2020-01-13,9458.22,9492.93,9453.36,9492.25,332659150
2020-01-14,9496.37,9551.42,9494.5,9524.47,387298438
2020-01-15,9528.31,9603.78,9525.16,9573.56,344239074
2020-01-16,9611.25,9657.6,9611.25,9656.44,331176947
2020-01-17,9648.36,9679.58,9640.7,9674.97,428318400
2020-01-21,9647.78,9667.89,9600.73,9618.72,429896090
2020-01-22,9643.18,9660.85,9603.2,9606.01,391144210
2020-01-23,9584.6,9651.64,9540.43,9647.41,410669642
2020-01-24,9658.92,9672.05,9552.57,9603.24,492140301
2020-01-27,9456.37,9494.71,9446.18,9456.34,457030172
2020-01-28,9487.56,9545.06,9477.38,9512.13,413290382
2020-01-29,9545.83,9581.32,9526.67,9527.45,393702275
2020-01-30,9488.31,9557.76,9432.93,9550.49,424394019
2020-01-31,9527.61,9527.61,9340.56,9370.29,520410509
2020-02-03,9394.61,9471.46,9394.61,9406.73,398288511
2020-02-04,9504.42,9542.13,9502.32,9506.66,428107765
2020-02-05,9574.02,9648.95,9565.03,9638.33,442150247
2020-02-06,9663.95,9669.43,9617.19,9644.34,344825396
2020-02-07,9617.99,9619.62,9570.32,9581.66,328050531
2020-02-10,9561.61,9623.08,9559.38,9622.64,332289741
2020-02-11,9661.28,9687.53,9626.15,9636.66,351997960
2020-02-12,9675.67,9717.72,9675.67,9710.01,379928908
2020-02-13,9680.08,9727.05,9653.1,9700.51,370158963
2020-02-14,9703.95,9712.1,9651.45,9682.42,309585913
2020-02-18,9660.46,9685.32,9629.8,9661.41,344859034
2020-02-19,9672.26,9699.59,9666.79,9680.12,320440201
2020-02-20,9672.28,9712.74,9603.54,9679.08,380690433
2020-02-21,9647.9,9647.9,9567.66,9602.49,425468313
2020-02-24,9419.58,9419.58,9266.54,9296.87,601593553
2020-02-25,9320.42,9344.72,8974.43,8996.46,673539607
2020-02-26,9025.9,9114.61,8901.41,8909.77,631380697
2020-02-27,8767.28,8876.73,8527.18,8530.18,882513420
2020-02-28,8292.01,8422.42,8169.78,8394.63,1188992662
2020-03-02,8457.33,8746.95,8355.46,8746.05,851455335
2020-03-03,8766.33,8896.72,8461.95,8520.3,865463218
2020-03-04,8677.75,8902.63,8621.8,8900.54,635664800
2020-03-05,8703.75,8743.21,8517.13,8575.61,683894393
2020-03-06,8389.98,8536.52,8291.74,8503.09,844428253
2020-03-09,8294.26,8294.26,7779.89,7842.88,1004489894
2020-03-10,7993.01,8172.73,7774.13,8172.27,922063873
2020-03-11,7992.3,7992.3,7639.13,7720.97,910593978
2020-03-12,7326.06,7435.74,6913.32,6924.4,1216990846
2020-03-13,7214.81,7519.66,6928.03,7519.6,1144295414
2020-03-16,6943.35,7130.57,6583.38,6596.71,1097784235
2020-03-17,6699.03,7095.25,6536.9,7059.9,1086873455
2020-03-18,6751.41,6806.99,6323.85,6638.87,1234348517
2020-03-19,6594.66,6768.45,6391.26,6621.89,1086097460
2020-03-20,6678.15,6766.73,6281.34,6304.73,1219244687
2020-03-23,6226.58,6260.39,5973.97,6100.31,1070694000
2020-03-24,6449.59,6810.27,6429.65,6797.83,1149620726
2020-03-25,6891.26,7269.07,6731.59,6975.88,1161291286
2020-03-26,7043.47,7434.68,7043.47,7412.43,1002329580
2020-03-27,7121.85,7387.44,7076.2,7165.62,798123542
2020-03-30,7199.39,7386.65,7127.24,7365.27,757889129
2020-03-31,7316.05,7381.45,7198.6,7221.21,778556933
2020-04-01,6968.09,7028.27,6798.05,6866.08,763552450
2020-04-02,6806.32,7031.41,6801.3,7014.83,773179771
2020-04-03,6932.37,6980.37,6768.58,6828.18,727329543
2020-04-06,7054.45,7433.25,7054.45,7392.72,957839949
2020-04-07,7666.22,7681.18,7377.85,7380.33,1005572599
2020-04-08,7477.41,7696.02,7397.3,7660.88,760673909
2020-04-09,7753.59,7895.27,7709.75,7804.73,965831501
2020-04-13,7792.96,7792.96,7580.73,7650.63,669304055
2020-04-14,7775.85,7875.7,7745.73,7830.89,714522627
2020-04-15,7710.81,7710.81,7583.66,7656.83,807928311
2020-04-16,7670,7679.44,7553.92,7659.7,751948059
2020-04-17,7853.53,7913,7759.63,7896.55,778229559
2020-04-20,7763.72,7832.32,7653.23,7673.59,657065257
2020-04-21,7564.83,7581.73,7462.92,7500.98,694209862
2020-04-22,7631.21,7674.85,7586.67,7630.38,685493063
2020-04-23,7669.09,7761.57,7627.36,7636.44,620634463
2020-04-24,7686.13,7743.07,7600.04,7724.05,626261466
2020-04-27,7778.92,7887.72,7760.68,7860.19,635934011
2020-04-28,7979.26,7992.94,7850.63,7871.68,807201204
2020-04-29,8006.87,8071.71,7962.7,8008.44,915379439
2020-04-30,7924.08,7929.05,7819.25,7862.52,835116989
2020-05-01,7735.81,7742.12,7631.38,7658.99,739432268
2020-05-04,7595.98,7652.29,7535.35,7644.19,758893500
2020-05-05,7710.79,7780.44,7688.28,7694.53,658397107
2020-05-06,7735.39,7737.21,7575.73,7578.68,668630061
2020-05-07,7665.34,7736.87,7643.92,7654.66,663173016
2020-05-08,7733.22,7833.64,7733.22,7824.07,607204717
2020-05-11,7747.69,7822.22,7709.89,7778.02,601943450
2020-05-12,7810.68,7819.41,7625.26,7625.26,600009643
2020-05-13,7589.43,7597.32,7417.6,7478.46,805131766
2020-05-14,7405.44,7572.87,7293.37,7571.68,851577038
2020-05-15,7511.61,7564.11,7465.62,7542.66,781735511
2020-05-18,7774.17,7926.16,7771.92,7889.39,848245167
2020-05-19,7881.52,7899.7,7772.5,7773.22,713981591
2020-05-20,7863.97,7946.37,7863.97,7899.45,639053166
2020-05-21,7890.88,7938.91,7831.34,7858.37,591547035
2020-05-22,7857.22,7882.33,7812.48,7878.64,461380823
2020-05-26,8079.66,8135.14,8057.58,8079.96,844833808
2020-05-27,8206.64,8255.95,8103.13,8255.95,853648205
2020-05-28,8320.17,8335.82,8218.95,8239.27,686720971
2020-05-29,8187.42,8273.88,8138.52,8239.6,817401056
2020-06-01,8224.21,8287.53,8188.05,8271.8,593741285
2020-06-02,8324.18,8368.23,8290.74,8368.23,602517041
2020-06-03,8438.49,8577.94,8438.49,8554.09,760390890
2020-06-04,8525.93,8590.8,8481.21,8553.37,1234921795
2020-06-05,8780.54,8908.73,8763.79,8797.87,1439051442
2020-06-08,8840.64,8962.82,8840.64,8962.47,930614533
2020-06-09,8893.04,8893.04,8776.35,8825.49,766094926
2020-06-10,8810.73,8824.57,8692.8,8708.66,962700836
2020-06-11,8432.84,8463.42,8116.77,8137.92,1130240922
2020-06-12,8324.13,8402.68,8113.97,8280.24,967630375
2020-06-15,8146.94,8382.5,8025.72,8339.43,870413982
2020-06-16,8536.47,8611.32,8356.35,8465.82,875862824
2020-06-17,8487.53,8506.26,8410.54,8425.29,602424499
2020-06-18,8383.12,8430.49,8351.25,8408.05,591481754
2020-06-19,8516.61,8516.61,8280.92,8288.65,1103467175
2020-06-22,8260.48,8343.91,8218.61,8332.6,678006600
2020-06-23,8377.89,8414.94,8348.78,8370.31,796123628
2020-06-24,8288.9,8306.6,8116.09,8163.9,830854784
2020-06-25,8119.86,8230.23,8063.36,8223.63,732131316
2020-06-26,8198.25,8198.25,8004.98,8028.39,974096633
2020-06-29,8093.34,8220.33,8044.76,8219.33,711885809
2020-06-30,8200.97,8325.02,8183.55,8292.07,679305190
2020-07-01,8352.7,8409.81,8290.27,8305.59,737784301
2020-07-02,8378.72,8459.3,8327.9,8344.08,616866395
2020-07-06,8401.87,8484.51,8401.87,8449.43,614424570
2020-07-07,8393.94,8416.82,8337.41,8344.36,588249066
2020-07-08,8351.59,8409.78,8321.7,8401.4,603033275
2020-07-09,8394.14,8395.5,8213.04,8277.25,663452781
2020-07-10,8273.2,8426.68,8273.2,8415.93,632512180
2020-07-13,8456.82,8566.59,8406.34,8416.33,686247345
2020-07-14,8402.78,8589.81,8396.37,8572.4,618370879
2020-07-15,8683.94,8708.74,8622.44,8667.57,765288590
2020-07-16,8624.54,8712.13,8610.21,8677.43,533516162
2020-07-17,8711.03,8741.41,8686.6,8723.95,518225089
2020-07-20,8701.42,8720.84,8646.83,8671.17,512412340
2020-07-21,8719.84,8781.8,8695,8721.8,614458026
2020-07-22,8698.31,8775.81,8691.08,8767.16,736035678
2020-07-23,8754.07,8770.16,8663.51,8694.92,791211733
2020-07-24,8669.37,8699.41,8621.5,8643.85,720254907
2020-07-27,8632.34,8676.77,8616.19,8660.92,634836825
2020-07-28,8640.77,8674.03,8611.4,8618.93,587192766
2020-07-29,8641.44,8715.32,8641.44,8700.77,558347893
2020-07-30,8641.36,8666.62,8565.92,8656.46,565256005
2020-07-31,8660.94,8705.51,8534.34,8701.84,718839224
2020-08-03,8728.47,8750.78,8698.84,8734.84,637113450
2020-08-04,8729.28,8801.25,8722.08,8800.84,546780245
2020-08-05,8832.45,8892.03,8832.45,8886.24,655527154
2020-08-06,8874.35,8955.29,8871.45,8952.74,635045793
2020-08-07,8925.4,9045.24,8922.07,9040.58,530917517
2020-08-10,9079.06,9173.54,9077.62,9166.38,682219209
2020-08-11,9248.16,9275.07,9095.97,9116.6,780474797
2020-08-12,9174.16,9241.86,9174.16,9208.97,577560314
2020-08-13,9175.18,9207.39,9143.77,9178.77,539502580
2020-08-14,9143.6,9205.53,9129.66,9183.35,430933457
2020-08-17,9193.59,9197.47,9156.56,9163.87,452078599
2020-08-18,9167.82,9178.56,9113.22,9125.74,417308387
2020-08-19,9144.96,9181.18,9095.26,9107.45,504309558
2020-08-20,9058.72,9122.75,9042.19,9106.56,462052506
2020-08-21,9105.45,9161.74,9090.89,9151.03,528115781
2020-08-24,9207.74,9282.72,9185.94,9282.43,652090688
2020-08-25,9311.1,9311.73,9214.04,9253.63,558534132
2020-08-26,9236.7,9260.46,9210.96,9247.44,482072594
2020-08-27,9278.59,9340.6,9263.86,9298.2,679935259
2020-08-28,9322.3,9371.07,9291.62,9353.92,560540701
2020-08-31,9341.91,9361.29,9273.82,9286.56,689116629
2020-09-01,9279.74,9342.07,9236.98,9339.25,621322187
2020-09-02,9359.9,9524.05,9353.33,9499.77,740075680
2020-09-03,9502.28,9536.51,9198.76,9265.28,924868733
2020-09-04,9325.67,9345.99,9094.91,9238.33,911033044
2020-09-08,9158.37,9183.07,9056.39,9076.56,814144080
2020-09-09,9155.23,9300.54,9154.28,9215.53,673003026
2020-09-10,9244.62,9265.03,9075.09,9099.44,623365103
2020-09-11,9130.93,9193.99,9075.48,9152.92,590856991
2020-09-14,9192.32,9285.63,9192.32,9256.7,536222355
2020-09-15,9304.53,9341.73,9271.36,9291.14,579412803
2020-09-16,9325.39,9408.84,9303.17,9307.08,673726182
2020-09-17,9242.42,9324.39,9168.43,9274.59,634829226
2020-09-18,9263.68,9292.11,9138.36,9178.93,950355911
2020-09-21,9113.85,9113.85,8893,9009.48,745420274
2020-09-22,9014.24,9079.39,8976.52,9064.7,567599712
2020-09-23,9099.1,9134.53,8902.21,8912.4,632609171
2020-09-24,8891.78,9036.84,8830.5,8946.61,629968833
2020-09-25,8903.39,9093.15,8900.75,9069.85,549767957
2020-09-28,9175.25,9240.69,9167.69,9188.66,599622144
2020-09-29,9184.55,9206.33,9106.79,9131.83,455346979
2020-09-30,9166.43,9273.65,9129.77,9190.95,678980662
2020-10-01,9238.76,9270.57,9161.23,9211.11,545283636
2020-10-02,9112.24,9268.56,9078.53,9217.9,666971513
2020-10-05,9282.67,9380.86,9277.74,9368.48,478388735
2020-10-06,9397.54,9470.93,9276.85,9289.77,651096136
2020-10-07,9368.8,9495.77,9368.8,9469.63,516338744
2020-10-08,9514.21,9538.99,9466.22,9535.99,534843693
2020-10-09,9580.02,9612.92,9539.57,9588.9,512305587
2020-10-12,9619.62,9692.5,9607.9,9653.91,638848929
2020-10-13,9614.77,9638.36,9563.97,9590.89,709238964
2020-10-14,9603.27,9646.36,9557.29,9579,508431023
2020-10-15,9482.53,9606.36,9470.26,9596.37,458816745
2020-10-16,9612.49,9659.45,9602.88,9603.02,499512553
2020-10-19,9622.1,9649.34,9465.77,9484.21,541434016
2020-10-20,9512.62,9636,9512.62,9544.31,514209951
2020-10-21,9517.11,9585.91,9489.32,9489.82,447767388
2020-10-22,9494.14,9563.43,9463.56,9549.86,565315255
2020-10-23,9572.11,9582.34,9514.48,9576.2,559970079
2020-10-26,9482.12,9482.12,9292.87,9389.79,625781248
2020-10-27,9384.46,9403.65,9307.01,9307.29,541235696
2020-10-28,9200.51,9200.51,8971.71,8976.63,721187778
2020-10-29,8962.42,9144.12,8913.4,9058.22,597669600
2020-10-30,9007.2,9048.98,8889.5,8994.36,712168476
2020-11-02,9089.03,9157.45,9041.26,9132.36,541062288
2020-11-03,9239.3,9389.24,9238.74,9336.27,513861488
2020-11-04,9345.99,9544.37,9325.35,9352.63,618603947
2020-11-05,9452.5,9578.67,9450.96,9530.97,562130539
2020-11-06,9531.24,9538.75,9479.1,9500.04,459261809
2020-11-09,9916.4,10047.27,9746.53,9753.13,1188281611
2020-11-10,9777.35,9898.34,9734.93,9875.34,818785571
2020-11-11,9919.24,9920.51,9811.15,9853.43,577835152
2020-11-12,9796.49,9818.63,9667.67,9730.23,575805149
2020-11-13,9770.88,9898.63,9770.88,9875.68,507735159
2020-11-16,9954.46,10046.27,9954.46,10044.34,684070874
2020-11-17,9991.5,10027.78,9910.42,9989.4,554100141
2020-11-18,10026.04,10046.32,9873.23,9873.75,620611319
2020-11-19,9851,9877.38,9786.18,9868.93,507404225
2020-11-20,9850.05,9879.97,9792.48,9801.24,498656263
2020-11-23,9862.05,9928.48,9828.85,9905.81,606372827
2020-11-24,9970.61,10104.46,9970.61,10072.95,748827963
2020-11-25,10053.77,10053.77,9988.11,10016.2,544520195
2020-11-27,10025.46,10042.29,9972.14,9997.83,302831612
2020-11-30,9969.1,9969.2,9867.04,9901.74,795993889
2020-12-01,9999.04,10055.82,9955.08,9958.26,625099900
2020-12-02,9926.55,10001.34,9902.68,9991.95,601204992
2020-12-03,9996.58,10054.84,9979.71,10004.29,729665990
2020-12-04,10026.67,10068.01,10026.67,10067.98,609861105
2020-12-07,10050.1,10065.52,10004.87,10041.5,635062249
2020-12-08,10008.79,10097.46,10006.67,10070.41,511817067
2020-12-09,10105.56,10122.73,10004.88,10052.59,653204240
2020-12-10,10003.28,10034.33,9972.43,10010.3,513238892
2020-12-11,9977.35,10028.14,9953.89,10017.75,595556775
2020-12-14,10101.08,10109.56,9914.48,9916.33,564968416
2020-12-15,9977.03,10054.6,9928.95,10035.91,619618563
2020-12-16,10039.11,10050.71,9990.53,10009.58,512638223
2020-12-17,10050.94,10088.63,10041.1,10080.77,495304274
2020-12-18,10079.99,10079.99,9978.54,10024.91,1023934283
2020-12-21,9995.85,10020.13,9855.73,9994.59,650168664
2020-12-22,9990.98,9992.21,9939,9945.09,560634332
2020-12-23,9985.23,10026.38,9975.9,9976.14,429361868
2020-12-24,9988.02,10002.63,9961.23,10001,219346942
2020-12-28,10058.98,10103.6,10039.36,10047.26,438902621
2020-12-29,10090.23,10106.07,9989.77,10012.73,479750270
2020-12-30,10032.64,10072.61,10026.39,10036.39,403853910
2020-12-31,10038.33,10115.66,10015.14,10108.7,425804455
2021-01-04,10124.88,10125.52,9860.83,9938.66,637913463
2021-01-05,9927.56,10034.65,9907.15,9997.64,488513004
2021-01-06,10006.92,10242.24,10005.59,10182.87,676533297
2021-01-07,10224.28,10281.11,10189.7,10223.99,568613519
2021-01-08,10258.48,10281.07,10184.96,10260.92,528280277
2021-01-11,10191.9,10254.04,10184.61,10228.73,477030593
2021-01-12,10236.95,10286.53,10199.94,10272.4,505649897
2021-01-13,10279.76,10313.11,10248.04,10281.37,556139910
2021-01-14,10299.84,10350.85,10285.11,10290.21,617053372
2021-01-15,10269.05,10273.11,10163.26,10236.6,619227471
2021-01-19,10314.13,10321.22,10241.26,10243.54,510253506
2021-01-20,10266.18,10366.51,10253.8,10354.18,523002390
2021-01-21,10344.18,10353.5,10285.91,10292.29,568663170
2021-01-22,10244.66,10282.39,10200.75,10248.19,563398872
2021-01-25,10216.22,10265.79,10125.37,10263.35,678766818
2021-01-26,10290.67,10296.48,10196.03,10202.13,522393760
2021-01-27,10080.05,10096.49,9938.91,9966.52,888161426
2021-01-28,9999.43,10185.68,9999.43,10067.4,926550353
2021-01-29,10023.93,10042.4,9842.44,9877.01,801660964
2021-02-01,9957.62,9999.5,9892.43,9963.34,497870133
2021-02-02,9993.15,10174.48,9993.15,10125.83,487756253
2021-02-03,10110.84,10153.64,10072.5,10128.83,471524175
2021-02-04,10147.88,10246.43,10141.65,10244.48,489238723
2021-02-05,10258.25,10314.05,10258.25,10287.5,410685512
2021-02-08,10321.56,10348.22,10302.48,10340.99,488523854
2021-02-09,10326.28,10373.9,10296.32,10358.05,424036332
2021-02-10,10406.3,10409.89,10316.58,10377.77,450592321
2021-02-11,10384.06,10400.78,10297.2,10365.44,401367094
2021-02-12,10345.78,10408.48,10343.96,10404.8,384820457
2021-02-16,10413.17,10443.8,10384.17,10408.78,473944183
2021-02-17,10369.05,10420.01,10329.78,10412.33,478924564
2021-02-18,10351.52,10406.18,10308.06,10386.65,461481887
2021-02-19,10413.07,10460.8,10400.69,10415.12,523894144
2021-02-22,10392.15,10462.56,10356.17,10416.13,645448720
2021-02-23,10421.02,10468.98,10313.33,10432.98,686383421
2021-02-24,10416.68,10579.23,10407.43,10547.4,636344213
2021-02-25,10531.7,10547.81,10330.73,10363.89,672428520
2021-02-26,10376.16,10385.9,10228.72,10231.46,1441311255
2021-03-01,10358.57,10486.79,10358.57,10435.4,556047669
2021-03-02,10441.27,10455.45,10383.47,10390.16,464624845
2021-03-03,10381.56,10432.97,10345.1,10348.77,579610414
2021-03-04,10364.06,10396.79,10101.63,10213.87,761614412
2021-03-05,10294.33,10465.65,10159.27,10435.92,728749296
2021-03-08,10496.78,10663.72,10464.76,10531.44,697645596
2021-03-09,10573.82,10661.09,10559.08,10563.94,624539910
2021-03-10,10573.3,10717.71,10573.3,10683,565835144
2021-03-11,10696.68,10798.74,10691.11,10747.71,554735318
2021-03-12,10761.79,10858.08,10757.95,10851.43,513684585
2021-03-15,10884.9,10927.42,10810.83,10923.9,604152375
2021-03-16,10921.79,10921.79,10844.32,10855.69,548294218
2021-03-17,10849.03,10920.84,10820.12,10903.27,549822585
2021-03-18,10885.3,10979.8,10857.43,10867.96,598553475
2021-03-19,10869.52,10893.34,10777.77,10831.7,1069252795
2021-03-22,10855.86,10880.72,10829.11,10849.28,563720013
2021-03-23,10834.71,10865.56,10725.45,10752.54,576685093
2021-03-24,10777.5,10906.47,10777.5,10786.65,559928507
2021-03-25,10751.6,10907.61,10698.38,10886.73,581112395
2021-03-26,10934.15,11059.25,10918.43,11052.32,524323749
2021-03-29,11049.73,11107.61,10993.77,11069.61,475263777
2021-03-30,11048.07,11109.37,11040.93,11078.28,441962935
2021-03-31,11078.41,11106.59,11043.68,11051.17,543033333
2021-04-01,11075.43,11111.86,11042.87,11108.3,435047478
2021-04-05,11129.48,11269.53,11129.48,11229.33,488122093
2021-04-06,11224.11,11244.37,11193.19,11206.31,424174453
2021-04-07,11212.25,11233.78,11165.58,11197.56,387552438
2021-04-08,11200.45,11207.5,11156.88,11205.02,430376592
2021-04-09,11211.57,11294.14,11211.57,11291.8,413696371
2021-04-12,11287.13,11307.26,11266.49,11292.35,441687274
2021-04-13,11278.27,11293.24,11202.67,11274.3,479318831
2021-04-14,11274,11337.65,11271.4,11294.92,435473502
2021-04-15,11315.05,11394.74,11315.05,11383.28,461460348
2021-04-16,11438.01,11463.51,11398.94,11424.35,484249199
2021-04-19,11408.34,11412.49,11346.18,11369.81,429851198
2021-04-20,11388.39,11419.1,11316.14,11360.8,548856324
2021-04-21,11357.58,11452.63,11350.7,11443.48,458233665
2021-04-22,11440.71,11459.01,11332.66,11344.69,533333130
2021-04-23,11350.67,11465.01,11333.12,11429.6,486629459
2021-04-26,11437.47,11466.91,11385.28,11398.94,416839897
2021-04-27,11387.77,11454.88,11387.77,11433.23,414578084
2021-04-28,11414.06,11426.49,11387.6,11392.37,448750743
2021-04-29,11406.46,11489.9,11396.34,11481.3,535167596
2021-04-30,11467.84,11467.84,11405,11443.31,509406632
2021-05-03,11505.47,11584.59,11505.47,11548.51,416906674
2021-05-04,11537.92,11553.03,11448.54,11549.49,561116991
2021-05-05,11573.13,11581.75,11498.32,11546.68,443726416
2021-05-06,11560.55,11640.65,11515.77,11638.03,441237591
2021-05-07,11638.41,11740.4,11617.66,11731.2,430690090
2021-05-10,11770.6,11860.54,11738.01,11738.22,490206369
2021-05-11,11693.19,11693.19,11502.96,11581.97,561290462
2021-05-12,11535.7,11558.55,11328.46,11336.69,520749105
2021-05-13,11352.92,11572.25,11351.5,11523.53,486255979
2021-05-14,11583.58,11672.07,11576.15,11644.37,439534539
2021-05-17,11623.72,11644.34,11571.63,11601.9,429329576
2021-05-18,11605.35,11622.61,11504.64,11508.49,432541077
2021-05-19,11401.78,11457.84,11307.38,11455.29,501045842
2021-05-20,11461.77,11531.91,11442.38,11484.21,459346177
2021-05-21,11494.51,11591.96,11491.18,11518.01,433857563
2021-05-24,11538.42,11604.77,11538.42,11581.32,349788702
2021-05-25,11604.57,11618.86,11503.81,11516.45,450398789
2021-05-26,11527.45,11565.38,11514.4,11552.37,379563071
2021-05-27,11583.3,11636.66,11583.3,11591.78,665797398
2021-05-28,11635.85,11642.14,11600.35,11620.5,410093994
2021-06-01,11636.72,11712.06,11610.49,11626.73,419724304
2021-06-02,11647.8,11650.5,11594.13,11606.6,408042718
2021-06-03,11555.41,11623.43,11514.17,11593.99,447116359
2021-06-04,11629.12,11640.45,11578.79,11611.08,771530834
2021-06-07,11636.23,11639.42,11565.87,11580.95,357252561
2021-06-08,11589.78,11589.78,11511.27,11572.14,406065632
2021-06-09,11582.34,11583.23,11514.39,11515.93,358732217
2021-06-10,11572.62,11596.01,11500.78,11506.23,427428184
2021-06-11,11532.72,11556.14,11497.44,11547.24,362506546
2021-06-14,11545.6,11547.56,11460.73,11506.09,395416219
2021-06-15,11518.86,11539.46,11469.03,11516.54,380269515
2021-06-16,11523.35,11528.39,11378.18,11404.75,462414703
2021-06-17,11404.06,11418.58,11247.89,11302.4,491420676
2021-06-18,11198.17,11202.84,11114.22,11117.55,747867875
2021-06-21,11187.15,11324.17,11183.05,11313.31,432208743
2021-06-22,11313.97,11357.14,11277.28,11322.7,386792555
2021-06-23,11330.04,11337.62,11282.81,11283.68,359933134
2021-06-24,11336.13,11374.93,11316.7,11361.87,387876645
2021-06-25,11384.17,11438.47,11367.74,11424.2,557833099
2021-06-28,11433.08,11435.65,11340.96,11371.42,439475509
2021-06-29,11397.77,11416.21,11337.46,11351.96,419602470
2021-06-30,11350.65,11405.55,11340.77,11395.45,438990346
2021-07-01,11425.87,11478.02,11404.54,11477.58,388871714
2021-07-02,11479.69,11513.81,11455.63,11500.3,403335726
2021-07-06,11503.54,11505.18,11339.93,11434.12,466239375
2021-07-07,11422.06,11491.21,11405.62,11482.15,433014529
2021-07-08,11446.85,11446.85,11260.27,11321.73,489102088
2021-07-09,11393.83,11503.24,11393.83,11490.9,419849026
2021-07-12,11477.73,11520.24,11429.66,11514.67,407902865
2021-07-13,11500.53,11513.38,11448.7,11453.26,454078729
2021-07-14,11491.68,11522.52,11444.1,11475.37,521343529
2021-07-15,11431.59,11510.6,11430.27,11504.76,467679848
2021-07-16,11535.31,11535.56,11406.95,11416.47,489368814
2021-07-19,11274.29,11280.25,11124.16,11199.55,683903483
2021-07-20,11208.02,11408.8,11208.02,11372.93,561035772
2021-07-21,11420.71,11477.57,11418.56,11441.64,497796428
2021-07-22,11445.69,11460.25,11411.55,11440.52,454522339
2021-07-23,11479.2,11536.81,11464.34,11528.24,439251796
2021-07-26,11511.47,11555.8,11489.21,11547.82,391534851
2021-07-27,11484.33,11492.28,11422.91,11491.07,478892739
2021-07-28,11511.74,11511.74,11413.75,11439.12,463771143
2021-07-29,11460.62,11526.43,11460.62,11495.56,321052788
2021-07-30,11458.42,11508.31,11429.87,11446.85,418835451
2021-08-02,11482.05,11544.51,11413.31,11422.02,365659486
2021-08-03,11443.7,11532.36,11392.02,11531.06,401458437
2021-08-04,11474.25,11475.2,11388.6,11393.39,400540990
2021-08-05,11429.6,11503.86,11424.6,11503.86,370028265
2021-08-06,11536.05,11562.26,11527.03,11542.12,343387837
2021-08-09,11543.62,11543.62,11466.65,11483.24,327444364
2021-08-10,11514.79,11586.47,11502.33,11571.64,387840821
2021-08-11,11581.2,11681.34,11581.2,11680.71,386494499
2021-08-12,11676.1,11694.65,11632.39,11692.44,349895763
2021-08-13,11709.67,11721.32,11692.28,11710.64,339958718
2021-08-16,11703.07,11757.12,11630.52,11755.26,412262867
2021-08-17,11719.88,11719.88,11578.85,11664.83,423253159
2021-08-18,11627.87,11680.11,11548.37,11552.64,407369931
2021-08-19,11474.98,11562.24,11448.07,11507.65,476785604
2021-08-20,11508.31,11590.37,11492.3,11576.06,393252803
2021-08-23,11623.22,11667.67,11623.22,11628.06,365615094
2021-08-24,11651.7,11659.52,11627.27,11630.36,354129804
2021-08-25,11640.95,11684.54,11607.2,11661.45,352264691
2021-08-26,11666.85,11673.1,11593.19,11597.5,342394373
2021-08-27,11620.5,11695.74,11614.41,11683.96,341316466
2021-08-30,11689.83,11701.18,11655.72,11663.49,351023581
2021-08-31,11661.12,11675.15,11601.29,11618.05,469274446
2021-09-01,11626.58,11672.13,11604.39,11645.93,379897591
2021-09-02,11682.89,11722.51,11678.09,11717.15,371300684
2021-09-03,11688.23,11702.18,11650.9,11656.4,329407749
2021-09-07,11640.39,11640.39,11557.41,11560.47,408839052
2021-09-08,11559.18,11595.82,11520.41,11564.57,378949569
2021-09-09,11555.01,11600.37,11483.92,11493.88,432443450
2021-09-10,11544.09,11555.55,11397.68,11399.2,495477627
2021-09-13,11424.77,11498.72,11408.27,11464.84,484864144
2021-09-14,11477.66,11495.07,11347.32,11368.81,443416050
2021-09-15,11370.43,11470.94,11351.2,11444.13,443768752
2021-09-16,11464.05,11493.9,11386.79,11425.08,412674279
2021-09-17,11416.58,11436.77,11319.29,11331.34,752403706
2021-09-20,11182.43,11235.49,11053.83,11170.27,599173756
2021-09-21,11191.33,11268.38,11144.51,11149.27,448927620
2021-09-22,11171.66,11265.95,11166.82,11201.54,457298175
2021-09-23,11214.13,11387.84,11214.13,11342.75,447170326
2021-09-24,11337.49,11394.61,11314.19,11370.6,400320926
2021-09-27,11380.6,11480.47,11379.15,11393.63,432947096
2021-09-28,11358.32,11381.29,11214.9,11228.51,521948773
2021-09-29,11245.28,11308.89,11228.28,11251.51,411570037
2021-09-30,11275.45,11291.94,11078.05,11080.34,494964739
2021-10-01,11116.9,11284.9,11064.44,11224.3,606164102
2021-10-04,11224.87,11277.24,11110.69,11173.59,562715314
2021-10-05,11188.65,11335.13,11188.65,11284.87,441385444
2021-10-06,11236.77,11348.19,11142.85,11343.41,469694592
2021-10-07,11413.33,11485.29,11385.51,11393.6,403305926
2021-10-08,11397.27,11431.22,11376.62,11408.35,343711819
2021-10-11,11405.68,11463.12,11329.48,11331.13,386390732
2021-10-12,11354.08,11393.25,11317.38,11343.84,436693425
2021-10-13,11353.55,11374.42,11259.57,11359.19,481026188
2021-10-14,11449.7,11533.32,11443.12,11530.15,459909868
2021-10-15,11617.5,11672.04,11594.64,11654.47,508729320
2021-10-18,11609.8,11683.34,11585.1,11651.1,433656605
2021-10-19,11681.77,11718.1,11666.23,11716.54,402123690
2021-10-20,11723.9,11817.54,11723.9,11802.74,413050271
2021-10-21,11788.77,11835.23,11781.86,11832.65,439557171
2021-10-22,11833.93,11913.31,11833.93,11889.46,480841192
2021-10-25,11908.13,11949.58,11879.74,11917.22,380784518
2021-10-26,11974.62,12002.24,11938.67,11940.04,447509421
2021-10-27,11961.13,11972.3,11831.36,11831.36,469813826
2021-10-28,11849.19,11932.85,11848.17,11930.65,449935109
2021-10-29,11895.96,11953.32,11895.96,11936.29,523519862
2021-11-01,11968.22,11993.51,11928.74,11969.12,426622195
2021-11-02,11988.01,12450.76,11973.14,12229.4,450929322
2021-11-03,12159.73,12203.66,12097.15,12198.38,399601024
2021-11-04,12183.57,12219.69,12135.84,12160.05,434769488
2021-11-05,12239.87,12288.59,12192.62,12236.09,542985823
2021-11-08,12262.9,12297.36,12214.75,12246.68,444493558
2021-11-09,12243.88,12245.79,12150.43,12180.66,374714944
2021-11-10,12156.25,12201.61,12102.02,12131.17,388470001
2021-11-11,12124.36,12144.82,12111.13,12113.35,367966002
2021-11-12,12122.82,12182.42,12118.02,12156.12,862671840
2021-11-15,12194.19,12216.9,12157.42,12176.83,378835335
2021-11-16,12173.55,12234.03,12170.66,12179.34,432695353
2021-11-17,12152.81,12159.73,12072.22,12085.89,464966676
2021-11-18,12079.5,12087.91,11971.52,12056.27,566579096
2021-11-19,12043.8,12055.86,11980.53,12017.52,559909009
2021-11-22,12055.01,12183.56,12053.78,12078.99,549319746
2021-11-23,12082.91,12158.21,12056.95,12147.58,503335012
2021-11-24,12133.15,12148.85,12086.26,12136,395571721
2021-11-26,11897.71,11897.71,11759.48,11803.29,555348274
2021-11-29,11930.65,11960.32,11832.71,11903.52,587329529
2021-11-30,11818.56,11831.31,11612.76,11621.08,881722489
2021-12-01,11697.48,11830.38,11452.87,11455.34,757210886
2021-12-02,11493.92,11743.62,11471.96,11691.81,689473634
2021-12-03,11734.99,11757.17,11592.34,11700.51,648306461
2021-12-06,11806.65,11983.51,11786.9,11925.4,657246016
2021-12-07,12021.36,12109.47,12003.5,12040.42,643905008
2021-12-08,12038.88,12063.08,11999.11,12034.39,553100266
2021-12-09,12020.4,12081.48,11966,12036.46,500625564
2021-12-10,12084.54,12106.81,12029.49,12103.02,497059772
2021-12-13,12097.64,12097.64,11988.93,12019.06,646968885
2021-12-14,12009.19,12053.18,11917.24,11946.79,583020742
2021-12-15,11965.19,12077.79,11916.49,12067.54,586870578
2021-12-16,12118.18,12166.69,12013.81,12049.38,632729194
2021-12-17,11998.34,12025.15,11872.61,11886.94,940880928
2021-12-20,11757.77,11766.72,11649.84,11753.69,548774961
2021-12-21,11847.26,11955.92,11843.84,11940.36,514153491
2021-12-22,11935.99,12007.24,11916.17,12001.9,399154089
2021-12-23,12017.21,12123.38,12017.21,12087.1,369932052
2021-12-27,12085.52,12208.68,12085.52,12207.35,342959021
2021-12-28,12212.87,12279.89,12211.95,12240.57,328178807
2021-12-29,12247.16,12306.74,12234.35,12284.3,300222580
2021-12-30,12292.54,12337.68,12245.12,12252.33,305117182
2021-12-31,12235.97,12311.85,12230.4,12266.85,299041130
2022-01-03,12295.96,12314.35,12178.49,12263.85,491458793
2022-01-04,12283.2,12405.22,12283.2,12360.33,580702681
2022-01-05,12346.97,12409.33,12232.48,12232.56,617718265
2022-01-06,12248.41,12258.3,12175.29,12187.97,507701602
2022-01-07,12171.27,12235.27,12135,12180.31,524955172
2022-01-10,12152.81,12152.81,11972.31,12086.3,582616670
2022-01-11,12085.03,12109.34,11966.11,12099.75,488510489
2022-01-12,12117.93,12162.35,12068.62,12107.26,453074241
2022-01-13,12147.61,12202.22,12060.08,12085.94,521340204
2022-01-14,12055.05,12055.05,11918.69,12015.3,568492233
2022-01-18,11950.5,11950.5,11793.12,11838.99,592216932
2022-01-19,11863.95,11904.33,11756.75,11760.6,536553336
2022-01-20,11784.89,11929.89,11674.54,11686.78,546253627
2022-01-21,11686.69,11740.53,11533.23,11537.28,749986747
2022-01-24,11427.07,11600.64,11210.15,11577.71,914801921
2022-01-25,11511.07,11601.51,11296.93,11500.81,697520206
2022-01-26,11562.2,11688.7,11343.48,11436.88,745223187
2022-01-27,11511.78,11640.2,11356.27,11401.59,710411805
2022-01-28,11398.83,11583.4,11281.19,11581.05,767911761
2022-01-31,11564.8,11735.3,11507.64,11732.45,679076842
2022-02-01,11789.23,11850.41,11721.63,11836.03,557021948
2022-02-02,11822.32,11942.54,11794.21,11928.45,534123085
2022-02-03,11889.36,11891.17,11748.09,11761.46,532204585
2022-02-04,11719.85,11776.02,11593.53,11689.3,496769420
2022-02-07,11695.24,11764.57,11657.99,11686.74,490973829
2022-02-08,11712.49,11820.37,11706.62,11799.77,490939672
2022-02-09,11852.35,11937.4,11852.35,11928.08,494679244
2022-02-10,11827.41,11919.59,11678.84,11726.48,577162195
2022-02-11,11733.49,11782.55,11504.56,11545.87,591376802
2022-02-14,11543.5,11571.17,11444.73,11525.05,539466617
2022-02-15,11609.69,11668.65,11565.43,11617.5,489712931
2022-02-16,11605.26,11662.07,11522.15,11627.37,443598528
2022-02-17,11599.67,11599.67,11426.88,11445.61,486971070
2022-02-18,11448.37,11513.6,11361.37,11395.1,585613044
2022-02-22,11370.38,11390.63,11184.35,11250.25,600724794
2022-02-23,11274.21,11329.55,11079.48,11091.16,530248248
2022-02-24,10886.34,11197.96,10836.81,11179.31,827421308
2022-02-25,11204.17,11494.09,11204.17,11478.45,601099588
2022-02-28,11422.71,11487.91,11320.25,11465.86,671312210
2022-03-01,11447.2,11484.09,11222.4,11289.44,652013641
2022-03-02,11350.62,11555.97,11340.64,11509.75,572263277
2022-03-03,11561.6,11633.31,11471.15,11515.44,572380936
2022-03-04,11481.98,11522.8,11370.45,11513.67,676333415
2022-03-07,11480.37,11480.37,11237.4,11242.94,820096409
2022-03-08,11243.96,11425.18,11151.09,11166.9,843370214
2022-03-09,11243.61,11430.45,11243.61,11372.35,693343482
2022-03-10,11295.39,11418.83,11238.58,11400.56,584408653
2022-03-11,11456.8,11518.09,11323.36,11331.73,539892117
2022-03-14,11379.59,11474.8,11247.76,11307.11,578189162
2022-03-15,11401.52,11544.37,11374.83,11526.14,631572039
2022-03-16,11605.39,11806.81,11551.04,11804.66,663394303
2022-03-17,11778.71,11940.74,11738.58,11940.31,513986128
2022-03-18,11926.01,11963.77,11817.27,11963.15,851602253
2022-03-21,11935.86,12001.89,11837.23,11909.45,560668369
2022-03-22,11964.99,12016.76,11945.3,11987.9,519448500
2022-03-23,11935.33,11941.9,11837.81,11839.16,486209453
2022-03-24,11858.37,11949.17,11841.27,11947.74,451190112
2022-03-25,11955.35,12017.34,11906.44,12016.15,421925084
2022-03-28,12011.08,12064.33,11931.48,12064.19,429519870
2022-03-29,12158.21,12201.94,12091.33,12199.42,533755356
2022-03-30,12196.13,12211.67,12117.87,12164.73,441332969
2022-03-31,12144.63,12176.76,12000.32,12000.32,581193124
2022-04-01,12016.29,12038.63,11801.44,11889.71,495084382
2022-04-04,11881.75,11896.34,11791.15,11888.79,437631726
2022-04-05,11854.37,11936.88,11725.72,11749.31,493910409
2022-04-06,11678.46,11678.46,11571.99,11648.04,602919786
2022-04-07,11626.31,11707.01,11513.83,11668.69,511755315
2022-04-08,11655.37,11736.74,11617,11672.61,439092457
2022-04-11,11650.6,11702.46,11569.3,11582.08,480414722
2022-04-12,11615.77,11712.82,11538.2,11578.4,483148901
2022-04-13,11589.89,11714.21,11589.89,11705.33,540022843
2022-04-14,11724.99,11792.88,11681.13,11683.4,533744000
2022-04-18,11672.27,11733.1,11611.7,11654.6,392645730
2022-04-19,11665.4,11869.06,11665.4,11848.57,454139905
2022-04-20,11872.77,12032.82,11872.77,11971.09,497467422
2022-04-21,12040.63,12085.73,11847.4,11866.8,651156587
2022-04-22,11820.44,11822.61,11563.71,11573.38,571776438
2022-04-25,11556.32,11664.39,11400.45,11639.4,602765318
2022-04-26,11591.03,11599.17,11359.99,11360,576238316
2022-04-27,11398.36,11504.9,11326.38,11401.96,614811430
2022-04-28,11486.94,11665.44,11402.81,11628.6,601068224
2022-04-29,11574.4,11620.19,11276.33,11295.45,662317995
2022-05-02,11313.69,11382.73,11087.65,11300.6,624585354
2022-05-03,11351.27,11423.46,11282.12,11352.5,510822214
2022-05-04,11379.64,11686.61,11338.04,11669.2,576439013
2022-05-05,11607.09,11607.09,11243.8,11343.25,606611610
2022-05-06,11275.61,11350.88,11140.1,11299.77,589211796
2022-05-09,11176.75,11207.68,11023.55,11064.85,658387181
2022-05-10,11174.8,11223.8,10917.41,11023.5,626237102
2022-05-11,11023.12,11184.4,10919.69,10934.45,625479414
2022-05-12,10888.89,10953.53,10725.99,10906.43,747451928
2022-05-13,10979.45,11107.5,10954.74,11043.44,539379250
2022-05-16,11028.83,11115.64,10950.6,11024.69,465821618
2022-05-17,11149.94,11225.66,11085.81,11218.49,540853471
2022-05-18,11174.02,11174.02,10714.73,10740.62,616138306
2022-05-19,10650.61,10747.27,10537.71,10636.75,680732567
2022-05-20,10706.61,10720.43,10444.18,10651.86,659971602
2022-05-23,10738.87,10875.06,10721.3,10853.52,533001785
2022-05-24,10798.74,10878.51,10652.3,10853.82,544557881
2022-05-25,10818.74,10966.88,10811.93,10923.85,494872468
2022-05-26,10973.61,11157.35,10973.61,11112.01,511405485
2022-05-27,11135.54,11311.86,11135.54,11311.5,465460790
2022-05-31,11234.95,11303.34,11143.29,11216.97,727537960
2022-06-01,11282.52,11287.34,11075.45,11156.36,490220465
2022-06-02,11177.33,11314.39,11081.58,11313.34,459108882
2022-06-03,11243.43,11285.15,11201.67,11225.01,438565754
2022-06-06,11287.35,11334.53,11229.36,11255.23,377459175
2022-06-07,11169.55,11333.13,11127.05,11324.23,395429682
2022-06-08,11250.49,11251.79,11084.15,11119.37,389180536
2022-06-09,11081.81,11136.6,10891.65,10892.56,421477094
2022-06-10,10736.05,10748.95,10633.46,10634.43,546508141
2022-06-13,10550.48,10550.48,10254.36,10300.43,683970393
2022-06-14,10377.71,10433.98,10207.54,10288.15,568841075
2022-06-15,10369.27,10505.31,10234.75,10381.35,597871324
2022-06-16,10197.74,10197.74,10049.55,10111.8,658905780
2022-06-17,10098.91,10177.29,10001.94,10078.81,967600700
2022-06-21,10194.36,10305.68,10189.29,10273.26,533110762
2022-06-22,10177.8,10333.06,10162.49,10246.42,498747213
2022-06-23,10274.58,10358.17,10211.96,10348.25,519284582
2022-06-24,10409.2,10653.59,10409.2,10649.23,648136134
2022-06-27,10682.6,10703.21,10612.61,10642.55,437969877
2022-06-28,10688.74,10790.16,10486.39,10490.54,487015457
2022-06-29,10517.54,10531.19,10440.77,10497.07,411991761
2022-06-30,10386.68,10514.29,10316.69,10449.61,569526742
2022-07-01,10439.14,10595.71,10384.06,10579.7,447735558
2022-07-05,10459.68,10482.59,10316.66,10481.72,507000012
2022-07-06,10493.42,10568.6,10411.46,10510.19,423786333
2022-07-07,10571.19,10654.47,10549.5,10630.85,426846411
2022-07-08,10625.06,10651.04,10542.48,10599.19,353796871
2022-07-11,10544.9,10599.04,10522.3,10542.92,352140484
2022-07-12,10505,10604.27,10434.55,10479.08,522234218
2022-07-13,10356.15,10467.11,10296.81,10395,480673798
2022-07-14,10251.6,10372.91,10202.1,10358.8,469207610
2022-07-15,10415.22,10556.18,10415.22,10552.03,476172514
2022-07-18,10597.8,10656.9,10476.24,10502.06,440966935
2022-07-19,10585.12,10779.85,10579.5,10772.34,526691711
2022-07-20,10768.65,10820.93,10713.71,10787.82,473993016
2022-07-21,10768.9,10814.57,10688.95,10814.15,516560664
2022-07-22,10856.56,10879.46,10734.21,10795.48,469121326
2022-07-25,10815.52,10853.61,10770.21,10847.77,369890053
2022-07-26,10810.69,10825.53,10738.53,10762.26,438887384
2022-07-27,10797.98,10940.97,10748.64,10899.92,508819967
2022-07-28,10949.04,11119,10890.61,11106.39,500310920
2022-07-29,11100.2,11284.73,11100.2,11255.48,639534297
2022-08-01,11200.91,11282.64,11195.14,11251.15,461607795
2022-08-02,11225.86,11225.86,11085.11,11090.43,471691418
2022-08-03,11120.51,11240.88,11112.96,11213.01,489380025
2022-08-04,11209.69,11231.71,11187.58,11200.36,446815201
2022-08-05,11124.9,11230.83,11122.44,11228.65,399192769
2022-08-08,11261.52,11335.88,11221.02,11247.18,402966904
2022-08-09,11240.57,11265.16,11199.53,11222.63,398021286
2022-08-10,11374.06,11445.77,11222.63,11430.16,456258731
2022-08-11,11495.39,11570.33,11437.53,11452.83,442151407
2022-08-12,11497.66,11579.24,11467.15,11578.43,404238142
2022-08-15,11558.1,11622.88,11520.44,11613.02,373372001
2022-08-16,11589.71,11736.51,11584.47,11689.14,404894895
2022-08-17,11589.75,11650.87,11537.83,11592.96,395462493
2022-08-18,11592.27,11643.77,11570.49,11627.62,381952261
2022-08-19,11571.64,11576.24,11489.18,11512.34,419535802
2022-08-22,11395.14,11395.14,11292.63,11311.44,429745537
2022-08-23,11304.2,11349.53,11258.34,11290.07,359317161
2022-08-24,11290.83,11362.97,11273.87,11322.3,354557471
2022-08-25,11343.1,11451.82,11318.62,11449.29,404607975
2022-08-26,11454.42,11467.55,11099.98,11100.75,460596491
2022-08-29,11029.26,11124.29,11000.6,11040.78,411303700
2022-08-30,11065.46,11070.03,10875.63,10909.52,436661107
2022-08-31,10930.08,10968.35,10808.6,10809.31,514041326
2022-09-01,10787.68,10879.12,10719.96,10874.8,464963736
2022-09-02,10933.74,10990.26,10706.1,10753.9,430868668
2022-09-06,10770.74,10812.74,10675.77,10703.46,488327122
2022-09-07,10698.77,10881.4,10692.96,10860.63,499748361
2022-09-08,10806.79,10908.15,10757.41,10894.52,479555277
2022-09-09,10957.86,11069.65,10957.86,11046.3,440535026
2022-09-12,11090.11,11180.39,11087.46,11151.08,460811981
2022-09-13,11028.74,11028.74,10700.19,10736.91,562854127
2022-09-14,10739.24,10771.55,10659.89,10745.91,496605747
2022-09-15,10729.24,10778.18,10610.61,10638.68,523193549
2022-09-16,10447.92,10475.08,10372.68,10460.85,910950630
2022-09-19,10433.6,10577.33,10383.5,10572.09,432497053
2022-09-20,10495.69,10495.69,10341.24,10420.9,452576607
2022-09-21,10479.84,10544.92,10268.46,10268.72,507549160
2022-09-22,10257.96,10257.97,10168.33,10178.14,504526227
2022-09-23,10079.01,10079.01,9892.11,10014.05,580899380
2022-09-26,9992.84,10026.78,9835.45,9880.16,538124085
2022-09-27,9947.62,10011.99,9775.03,9856.09,541689104
2022-09-28,9892.71,10094.95,9855.98,10046,604463896
2022-09-29,9968.27,9973.78,9780.13,9849.26,551977402
2022-09-30,9828.65,9885.52,9678.18,9679.49,655939104
2022-10-03,9791.47,10017.15,9768.64,9959.9,567285868
2022-10-04,10088.97,10250.21,10088.97,10248.89,570353658
2022-10-05,10123.66,10256.38,10077.19,10187.31,433822064
2022-10-06,10161.12,10200.33,10056,10070.09,462114893
2022-10-07,10002.79,10002.79,9785.76,9839.15,532037059
2022-10-10,9878.58,9912.25,9780.36,9837.71,466649082
2022-10-11,9806.84,9960.26,9789.73,9846.41,558623041
2022-10-12,9840.28,9910.31,9804.2,9811.63,466680301
2022-10-13,9647.36,10084.34,9598.35,10037.01,690833942
2022-10-14,10108.87,10161.9,9879.23,9884.1,549450965
2022-10-17,10030.55,10122.68,10030.55,10086.17,530572140
2022-10-18,10245.65,10312.3,10130.2,10212.87,542938487
2022-10-19,10177.8,10219.62,10060.83,10132.08,503226650
2022-10-20,10123.24,10208.99,9989.47,10009.53,548069416
2022-10-21,10003.93,10254.73,9981.7,10237.81,609073022
2022-10-24,10311.98,10441.32,10283.05,10411.63,504377504
2022-10-25,10403.92,10557.93,10402.6,10543.85,503133753
2022-10-26,10568.89,10685.94,10517.18,10582.58,598361960
2022-10-27,10661.85,10756.52,10609,10621.73,521156097
2022-10-28,10669.23,10876.94,10665.4,10868.8,638395188
2022-10-31,10831.94,10903.55,10775.99,10832.51,1100672342
2022-11-01,10877.2,10904.26,10725.34,10804.22,458151546
2022-11-02,10762.32,10932.29,10597.06,10599.02,561821072
2022-11-03,10513.11,10665.71,10469.58,10596.48,509177079
2022-11-04,10670.02,10783.53,10578.35,10743.68,572018690
2022-11-07,10772.58,10875.92,10732.52,10852.52,479923051
2022-11-08,10900.63,11022.32,10846.21,10955.13,476671252
2022-11-09,10888.45,10938.15,10728.85,10741.74,487812925
2022-11-10,11015.6,11215.33,11006.42,11210.28,658439700
2022-11-11,11249.11,11282.63,11170.2,11261.05,579379044
2022-11-14,11223.19,11357.2,11200.15,11200.57,509955473
2022-11-15,11299.04,11359,11138.78,11243.41,552798786
2022-11-16,11208.81,11231.56,11167.67,11183.82,430824039
2022-11-17,11066.57,11133.85,11001.74,11122.44,434385439
2022-11-18,11206.47,11238.48,11136.58,11216.86,442088663
2022-11-21,11212.34,11252.35,11175.34,11226.55,473210850
2022-11-22,11284.43,11340.92,11279.43,11325.69,389635409
2022-11-23,11314.14,11393.21,11306.22,11375.3,332524683
2022-11-25,11376.62,11443.97,11376.62,11429.22,182995125
2022-11-28,11360.03,11396.23,11232.03,11251.49,427260170
2022-11-29,11247.54,11306.26,11209.48,11289.59,385544819
2022-11-30,11269.71,11536.2,11201.37,11536.08,693445144
2022-12-01,11556.33,11556.33,11406.15,11473.07,465988754
2022-12-02,11348.18,11497.6,11343.9,11468.31,403603596
2022-12-05,11431.73,11431.73,11234.64,11263.95,449217900
2022-12-06,11259.11,11279.64,11100.15,11177.61,455404892
2022-12-07,11157.06,11224.88,11118.49,11140.09,438561791
2022-12-08,11164.96,11246.77,11146.61,11192.96,400938161
2022-12-09,11153.04,11212.5,11113.28,11117.66,396648083
2022-12-12,11145.96,11349.61,11144.74,11342.97,436816835
2022-12-13,11572.77,11599.95,11289.95,11370.8,639141101
2022-12-14,11373.92,11497.33,11279.54,11357.07,501963657
2022-12-15,11239.58,11245.23,11053.56,11103.14,535923989
2022-12-16,11013.1,11039.91,10903.28,10984.66,958814934
2022-12-19,10984.33,11013.27,10849.74,10910.34,438947404
2022-12-20,10902.64,10939.59,10844.77,10888,413777636
2022-12-21,10961.64,11072.36,10961.64,11049.46,445944102
2022-12-22,10981.99,10987.36,10786.17,10943.54,448184694
2022-12-23,10929.88,11031.52,10900.47,11024.2,301671856
2022-12-27,11030.49,11075.93,10976.51,11035.54,344496599
2022-12-28,11042.79,11077.43,10895.31,10899.55,355471103
2022-12-29,10955.31,11054.14,10950.44,11016.71,335471124
2022-12-30,10961.45,10975.5,10863.41,10962.8,395199659
2023-01-03,10974.68,11041.63,10871.91,10967.43,480462713
2023-01-04,11003.67,11097.83,10978.17,11058.58,525510628
2023-01-05,10985.89,10994.96,10882.77,10914.74,473173213
2023-01-06,11004.2,11212.3,10973.34,11183.55,496485185
2023-01-09,11205.69,11328.87,11197.46,11203.35,470764031
2023-01-10,11192.62,11260.21,11137.41,11252.95,397831577
2023-01-11,11293.92,11377.57,11287.43,11376.17,446095483
2023-01-12,11401.06,11461.47,11314.79,11426.17,532476075
2023-01-13,11335.24,11448.02,11332.36,11431.3,447934712
2023-01-17,11422.51,11435.1,11334.85,11349.83,505553685
2023-01-18,11378.83,11423.15,11167.5,11174.03,540532630
2023-01-19,11133.62,11137.45,11043.46,11071.27,467320420
2023-01-20,11088.87,11202.35,11033.18,11200.84,521806993
2023-01-23,11217.5,11362.21,11176.89,11295.93,476663821
2023-01-24,11254.44,11327.79,11203.39,11301.32,411147532
2023-01-25,11211.09,11274.32,11120.53,11261.53,517705506
2023-01-26,11295.24,11311.11,11199.02,11310.31,503336601
2023-01-27,11304.03,11418.64,11295.07,11358.24,580705851
2023-01-30,11311.96,11379.37,11223.1,11231.62,470698591
2023-01-31,11265.09,11421.21,11241,11419.76,512159275
2023-02-01,11399.51,11624.87,11353.15,11542.32,534229275
2023-02-02,11554.6,11699.38,11523.08,11632.69,627801096
2023-02-03,11556.77,11618.73,11505.55,11543.68,561758455
2023-02-06,11524.86,11524.86,11445.62,11516.64,402792988
2023-02-07,11484,11621.1,11420.22,11590.67,471761778
2023-02-08,11561.05,11590.1,11481.29,11502.06,435364665
2023-02-09,11541.28,11581.65,11337.74,11361.21,460424541
2023-02-10,11339.86,11427.74,11329.19,11418.84,396607207
2023-02-13,11410.66,11532.92,11409.59,11532.67,412536817
2023-02-14,11515.29,11591.04,11405.68,11526.31,403375409
2023-02-15,11459.67,11552.71,11437.15,11552.4,367823311
2023-02-16,11439.52,11514.99,11387,11415.97,432775474
2023-02-17,11385.37,11453.07,11345.85,11443.2,440558380
2023-02-21,11388.27,11388.27,11175.06,11177.64,484213066
2023-02-22,11185.01,11223.13,11101.21,11134.5,445034319
2023-02-23,11177.12,11228.25,11075.86,11180.26,421385941
2023-02-24,11061.44,11126.26,11010.53,11095.39,393749395
2023-02-27,11142.4,11257.34,11117.06,11141.21,375622408
2023-02-28,11118.56,11141.99,11043.99,11048.13,451798800
2023-03-01,11016.33,11074.33,10990.57,11031.18,412880176
2023-03-02,11022.48,11204.69,11006.15,11176.73,431517426
2023-03-03,11220.96,11291.48,11156.37,11290.67,414872363
2023-03-06,11299.22,11349.63,11260.94,11275.52,440846523
2023-03-07,11275.15,11276.42,11083.11,11095.96,429281820
2023-03-08,11098.08,11121.67,11038.98,11114.22,344471578
2023-03-09,11137.83,11186.55,10911.19,10928.32,438759412
2023-03-10,10914.9,10957.01,10713.99,10760.09,564518375
2023-03-13,10653.44,10851.33,10641.7,10715.07,616741339
2023-03-14,10830.25,10896.08,10661.15,10788.87,580485821
2023-03-15,10629.26,10739.94,10588.54,10726.35,626818987
2023-03-16,10668.19,10864.12,10641.32,10848.41,602010193
2023-03-17,10866.33,10866.33,10683.42,10717.56,940320333
2023-03-20,10728.46,10830.55,10728.46,10804.66,498946495
2023-03-21,10857.21,10922.72,10809.51,10878.32,497994568
2023-03-22,10874.55,10940.34,10680.61,10683.28,466782734
2023-03-23,10709.36,10841.81,10607.47,10679.79,478111278
2023-03-24,10655.71,10764.5,10584.1,10756.47,443602169
2023-03-27,10818.79,10877.24,10787.95,10835.72,400166440
2023-03-28,10829.97,10891.72,10807.16,10841.45,347972912
2023-03-29,10916.69,10962.15,10900.53,10958.44,425116140
2023-03-30,11013.53,11030.32,10957.12,11005.23,391897274
2023-03-31,11026.06,11166.54,11026.06,11163.81,458110650
2023-04-03,11134.56,11206.78,11123.48,11183.12,421593921
2023-04-04,11188,11194.49,11060.44,11100.02,390664269
2023-04-05,11111.62,11155.23,11088.73,11133.04,420557344
2023-04-06,11133.38,11168.31,11102.32,11156.7,378109454
2023-04-10,11111.05,11224.78,11087.29,11224.35,345255199
2023-04-11,11235.4,11309.23,11231.37,11279.91,353744893
2023-04-12,11327.54,11335.45,11216.04,11238.68,478642170
2023-04-13,11252.86,11327.76,11191.76,11306.78,455509573
2023-04-14,11282.37,11335.94,11222.66,11271.23,406072187
2023-04-17,11285.66,11318.15,11239.4,11317.4,360089685
2023-04-18,11323.49,11342.68,11266.03,11306.35,397960043
2023-04-19,11281.53,11337.86,11273.6,11330.26,398462491
2023-04-20,11324.83,11351.09,11273.8,11311.09,439854579
2023-04-21,11324.69,11345.33,11272.84,11312.72,416515062
2023-04-24,11308.52,11352.72,11292.34,11345.03,371981162
2023-04-25,11308.46,11308.46,11162.87,11167.69,438969572
2023-04-26,11160.45,11160.45,10965.64,10983.43,467242968
2023-04-27,11029.54,11189.11,11020,11175.72,510375154
2023-04-28,11164.68,11285.93,11160.68,11270.47,515490883
2023-05-01,11271.15,11354.23,11271.15,11293.14,785026826
2023-05-02,11267.71,11267.71,11071.56,11163.21,416855551
2023-05-03,11184.35,11251,11105.85,11110.15,416476342
2023-05-04,11092.79,11093.86,10975.73,11032.32,698027311
2023-05-05,11105.83,11243.73,11105.83,11212.97,879141673
2023-05-08,11227.46,11241.04,11142.21,11174.41,353486674
2023-05-09,11151.32,11175.85,11117.94,11150.77,345711545
2023-05-10,11220.05,11233.22,11044.07,11148.2,385692846
2023-05-11,11112.42,11112.42,11015.43,11070.21,401644353
2023-05-12,11106.39,11113.4,10994.83,11062.3,336676435
2023-05-15,11072.45,11087.86,10997.93,11062.49,322399063
2023-05-16,11039.69,11039.69,10917.09,10917.1,356558498
2023-05-17,10965.56,11071.62,10943.53,11056.15,467903690
2023-05-18,11029.97,11096.32,10978.37,11085.11,455503540
2023-05-19,11106.3,11111.8,11007.88,11040.28,861123999
2023-05-22,11057.31,11091.89,10976.46,11021.19,389018071
2023-05-23,10991.2,11048.29,10951.6,10963.78,428814190
2023-05-24,10936.33,10937.95,10838.73,10859.81,379483233
2023-05-25,10867.61,10903.11,10802.13,10873.62,499438322
2023-05-26,10881.22,10965.24,10876.64,10938.5,448237662
2023-05-30,10944.31,10964.74,10899.73,10939.46,442142418
2023-05-31,10911.91,10925.53,10820,10872,793553535
2023-06-01,10882.69,10949.15,10800.81,10922.47,481948505
2023-06-02,10954.62,11152.95,10954.62,11132.93,528435721
2023-06-05,11127.36,11144.81,11058.71,11066.51,490697084
2023-06-06,11051.05,11095.4,11022.68,11080.8,412760516
2023-06-07,11093.31,11207.6,11074.37,11198.17,484617126
2023-06-08,11192.06,11250.38,11156.42,11234.52,413250588
2023-06-09,11228.93,11256.13,11178.46,11200.26,389681733
2023-06-12,11217.89,11251.61,11180.14,11246.77,436738614
2023-06-13,11256.97,11316.23,11244.7,11303.37,452342288
2023-06-14,11287.6,11365.56,11238.24,11298.67,504279821
2023-06-15,11291.59,11473.12,11290.46,11447.32,494886710
2023-06-16,11467.1,11513.1,11412.87,11415.8,844674114
2023-06-20,11376.29,11395.34,11312.24,11341.08,458109741
2023-06-21,11299.4,11368.46,11280,11334.39,444267676
2023-06-22,11316.35,11354.5,11299.51,11334.53,381134333
2023-06-23,11275.2,11299.06,11221.57,11243.88,536660214
2023-06-26,11244.99,11323.23,11239.62,11293.75,385313223
2023-06-27,11307.16,11437.69,11307.16,11424.95,470715109
2023-06-28,11414.93,11425.95,11378.64,11411.99,407640354
2023-06-29,11409.69,11498.92,11394.58,11488.48,402249340
2023-06-30,11526.89,11581.74,11497.63,11563.04,479415988
2023-07-03,11527.96,11597.26,11510.15,11592.5,221884709
2023-07-05,11545.49,11591.59,11518.22,11564.54,401944447
2023-07-06,11478.72,11483.45,11394.86,11447.64,428546395
2023-07-07,11413.19,11534.76,11408.22,11435.54,399247363
2023-07-10,11427.05,11512.72,11425.17,11505.6,418415283
2023-07-11,11539.51,11643.14,11536.24,11634.24,394969030
2023-07-12,11681.06,11723.57,11655.55,11666.97,470469495
2023-07-13,11698.9,11708.09,11664.51,11682.73,447814446
2023-07-14,11689.97,11710.42,11659.93,11680.62,423484876
2023-07-17,11658.96,11709.73,11626.62,11676.48,464070527
2023-07-18,11709.76,11830.51,11707.2,11805.13,515897748
2023-07-19,11842.6,11906.31,11841.06,11870.28,499466228
2023-07-20,11865.6,11955.7,11865.6,11928.67,522961128
2023-07-21,11938.88,11987.97,11919.81,11942.94,628385345
2023-07-24,11928.4,11992.46,11906.05,11967.61,416666959
2023-07-25,11946.12,12006.71,11942.04,11972.92,483808754
2023-07-26,11963.28,12103.46,11963.28,12083.25,500258612
2023-07-27,12093.12,12093.12,11946.19,11966.43,516810877
2023-07-28,12044.01,12074.3,12011.06,12060.16,493101299
2023-07-31,12068.84,12085.22,12016.29,12060.64,471486341
2023-08-01,12035.41,12078.79,11991.29,12037.39,412983791
2023-08-02,11980.11,12010.78,11924.8,11939.32,435208351
2023-08-03,11913.37,11938.63,11858.17,11888.81,419204983
2023-08-04,11894.89,11957.45,11813.95,11825.74,505658204
2023-08-07,11879.31,11931.96,11878.23,11924.41,437370271
2023-08-08,11877.44,11891.46,11785.41,11880.45,454092466
2023-08-09,11868.61,11894.45,11798.71,11814.75,429375142
2023-08-10,11868.47,11952.7,11810.13,11836.54,446181912
2023-08-11,11811.19,11885.57,11797.07,11858.14,380398141
2023-08-14,11852.53,11861.54,11797.64,11860.33,421086314
2023-08-15,11807.51,11814.09,11699.99,11705.15,443408299
2023-08-16,11697.36,11785.01,11640.27,11644.5,443068981
2023-08-17,11663.84,11693.35,11538.19,11547.62,507990573
2023-08-18,11475.02,11600.26,11475.02,11570.04,448320512
2023-08-21,11581.77,11601.6,11487.89,11555.54,494253434
2023-08-22,11564.01,11584.15,11485.33,11500.8,386251529
2023-08-23,11520.53,11588.18,11500.71,11581.62,478712697
2023-08-24,11565.69,11649.12,11472.55,11473.43,457595934
2023-08-25,11511.28,11562.6,11444,11528.18,365989403
2023-08-28,11573.16,11642.94,11555.32,11590.35,327325464
2023-08-29,11583.75,11686.94,11580.38,11682.59,378667257
2023-08-30,11684.5,11735.89,11674.57,11701.58,339511756
2023-08-31,11723.86,11728.54,11609.74,11610.44,446777777
2023-09-01,11667.23,11697.28,11604.62,11647.53,394237808
2023-09-05,11635.09,11635.09,11510,11510.79,433829045
2023-09-06,11497.85,11516.45,11397.33,11449.59,480453626
2023-09-07,11440.8,11492.67,11418.86,11462.46,535669668
2023-09-08,11467.48,11492.92,11437.9,11469.74,446055671
2023-09-11,11513.77,11538.45,11481.71,11507.49,421731897
2023-09-12,11483.35,11550.95,11468.7,11487.91,445019141
2023-09-13,11490.28,11551.79,11462.18,11495.84,486979481
2023-09-14,11570.52,11623.64,11530.11,11610.84,466964576
2023-09-15,11604.08,11604.08,11513.6,11537.9,791394049
2023-09-18,11537.13,11563.37,11501.08,11518.47,383131077
2023-09-19,11502.31,11512.64,11414.48,11470.04,421453420
2023-09-20,11510.71,11567.71,11455.89,11457.04,421631820
2023-09-21,11435.5,11438.6,11339.01,11341.34,475371663
2023-09-22,11340.77,11373.84,11294.3,11300.39,404547932
2023-09-25,11278.78,11334.86,11268.55,11330.55,351061796
2023-09-26,11275.98,11280.12,11145.75,11154.58,425815138
2023-09-27,11185.94,11194.61,11047.27,11122.9,471881605
2023-09-28,11124.02,11196.6,11102.11,11153.7,474418072
2023-09-29,11233.84,11235.4,11087.21,11120.15,488992341
2023-10-02,11084.52,11088.99,10947.63,11016.45,501347390
2023-10-03,10974.36,11015.46,10881.53,10916.15,524676521
2023-10-04,10935.56,10966.57,10854.38,10957.93,491402973
2023-10-05,10947.47,10967.91,10876.45,10939.95,471849081
2023-10-06,10900.1,11095.13,10842.3,11040.24,519590740
2023-10-09,10989.23,11132.22,10989.23,11123.71,418007254
2023-10-10,11146.26,11243.53,11136.58,11192.25,414958591
2023-10-11,11219.09,11238.24,11160.13,11233.15,416190435
2023-10-12,11250.93,11250.93,11076.02,11144.45,505481221
2023-10-13,11182.1,11247.94,11076.13,11107.43,489841151
2023-10-16,11149.58,11299.88,11149.58,11242.32,436956214
2023-10-17,11203.69,11333.56,11202.91,11270.74,433200000
2023-10-18,11229.33,11229.33,11066.12,11081.32,521250402
2023-10-19,11106.88,11157.75,10969.65,10987.92,524724332
2023-10-20,10993.73,11035.61,10914.86,10919.31,543573857
2023-10-23,10865.29,10950.94,10820.6,10828.35,527052069
2023-10-24,10895.47,10941.69,10845.28,10895.7,532950668
2023-10-25,10884.95,10910.73,10769.83,10803.05,532886243
2023-10-26,10784.09,10825.05,10692.53,10714.62,562298803
2023-10-27,10713.71,10734.6,10564.83,10596.53,553601578
2023-10-30,10642.84,10786,10642.84,10761.15,471443414
2023-10-31,10779.01,10818.19,10721.31,10812.34,526581325
2023-11-01,10827.14,10918.53,10797.03,10897.15,485471915
2023-11-02,10981.45,11101.96,10981.45,11093.75,486064097
2023-11-03,11176.62,11238.27,11176.62,11200.66,523304560
2023-11-06,11206.85,11230.42,11161.2,11196.46,416749341
2023-11-07,11182.55,11222.94,11149.47,11184.56,426493564
2023-11-08,11191.11,11211,11132.6,11161.53,446305400
2023-11-09,11191.32,11193.66,11069.77,11075.51,485199364
2023-11-10,11126.33,11201.67,11066.24,11191.65,439901883
2023-11-13,11166.37,11198.03,11139.34,11175.87,371941365
2023-11-14,11318.39,11455.35,11318.39,11425.53,504845905
2023-11-15,11442.57,11527.32,11442.57,11477.38,510837047
2023-11-16,11466.87,11494.51,11400.92,11444.23,590135760
2023-11-17,11467.53,11488.39,11441.09,11471.36,483591867
2023-11-20,11459.13,11540.33,11434.39,11516.98,470380881
2023-11-21,11501.47,11519.95,11465.33,11508.56,395742691
2023-11-22,11557.6,11584.3,11531.62,11556.6,392180781
2023-11-24,11567.59,11600.83,11564.52,11597.64,180101178
2023-11-27,11578.71,11578.95,11522.29,11545.04,390002091
2023-11-28,11543.82,11597.43,11514.44,11546.49,402425858
2023-11-29,11567.11,11618.48,11527.63,11540.82,444479856
2023-11-30,11587.47,11699.61,11552.97,11693.9,630561267
2023-12-01,11701.47,11865.95,11693.96,11861.9,496165052
2023-12-04,11797.27,11876.39,11790.73,11865.03,538391658
2023-12-05,11839.77,11839.77,11761.55,11786.61,475373600
2023-12-06,11838.61,11847.71,11769.41,11779.29,472279743
2023-12-07,11808.12,11815.33,11760.22,11804.97,496481297
2023-12-08,11794.69,11852.88,11767,11805.27,439466916
2023-12-11,11809.43,11886.23,11806.2,11882.8,495767355
2023-12-12,11899.82,11936.04,11868.47,11918.04,442348898
2023-12-13,11915.63,12111.65,11885.82,12110.69,559444758
2023-12-14,12163.16,12228.22,12142.46,12189.65,704393629
2023-12-15,12176.12,12227.36,12141.18,12198.98,1020503392
2023-12-18,12217.12,12236.58,12182.6,12184.21,461728326
2023-12-19,12203.55,12271.34,12201.83,12271.3,423127748
2023-12-20,12185.29,12270.28,12067.89,12070.64,474411796
2023-12-21,12130.38,12196.98,12101.85,12193.13,397014256
2023-12-22,12203,12273.13,12176.86,12211.5,365377831
2023-12-26,12218.93,12288.84,12218.93,12260.84,310398854
2023-12-27,12240.05,12286.04,12231.59,12263.61,352736959
2023-12-28,12259.86,12296.6,12255.49,12277.41,288129715
2023-12-29,12266.99,12289.83,12200.88,12250,353916838
2024-01-02,12210.61,12272.97,12190.63,12248.33,492347010
2024-01-03,12215.83,12215.83,12128.28,12139.53,498765346
2024-01-04,12134.43,12217.34,12130.2,12136.85,508879120
2024-01-05,12125.7,12205.09,12103.69,12149.14,456518671
2024-01-08,12124.87,12232.51,12096.06,12230.98,540354337
2024-01-09,12151.19,12187.21,12124.28,12164.29,451401815
2024-01-10,12164.27,12224.14,12142.99,12215.92,407419619
2024-01-11,12221.86,12221.86,12080.58,12173.62,449184615
2024-01-12,12189.21,12213.98,12102.18,12145.5,534748386
2024-01-16,12085.21,12103.88,12017.32,12056.83,636072934
2024-01-17,11979.89,12041.86,11948.96,11995.68,476464672
2024-01-18,11982.16,12087.54,11969.16,12076.09,549125644
2024-01-19,12109.05,12199.03,12052.04,12173.61,573744965
2024-01-22,12217.39,12295.71,12210.39,12268.84,500752094
2024-01-23,12272.47,12295.08,12214.91,12240.6,550255168
2024-01-24,12289.59,12295.42,12164.74,12168.04,522232798
2024-01-25,12233.4,12281.36,12192.16,12281.01,674752268
2024-01-26,12282.14,12305.77,12248.28,12283.67,567577684
2024-01-29,12273.06,12349.15,12250.64,12345.06,477356351
2024-01-30,12309.14,12359.44,12269.21,12336.12,477891281
2024-01-31,12348.38,12378.64,12214.08,12214.97,640982437
2024-02-01,12209.43,12339.06,12179.61,12337.85,486790402
2024-02-02,12295.61,12423.08,12233.57,12373.05,545029335
2024-02-05,12317.29,12317.87,12227.27,12270.49,466330683
2024-02-06,12272.02,12377.88,12265.39,12370.02,435103630
2024-02-07,12410.66,12448.52,12386.66,12414.54,435879286
2024-02-08,12407.79,12434.35,12345.96,12429.06,461466201
2024-02-09,12423.56,12446.82,12382.77,12438.34,889946162
2024-02-12,12431.52,12513.38,12426.33,12478.35,409219653
2024-02-13,12420.78,12420.78,12180.9,12259.71,532186035
2024-02-14,12291.21,12310.95,12240.45,12304.29,435640078
2024-02-15,12318.25,12413.86,12318.25,12412.41,453849040
2024-02-16,12376.19,12397.91,12309.96,12320.4,437307507
2024-02-20,12296.39,12312.28,12246.66,12269.33,485926071
2024-02-21,12263.91,12324.29,12231.5,12322.66,420123096
2024-02-22,12377.29,12471.15,12356.34,12451.49,493928237
2024-02-23,12474.27,12539.78,12473.06,12489.82,426416307
2024-02-26,12474.53,12501.03,12426.93,12435.18,445001616
2024-02-27,12444.88,12446.84,12397.35,12421.15,422639473
2024-02-28,12394.61,12413.92,12346.09,12395.38,408810263
2024-02-29,12425.88,12450.26,12376.87,12433.41,689605743
2024-03-01,12427.67,12442.49,12353.94,12437.16,504411424
2024-03-04,12412.6,12462.8,12406.07,12430.75,582747024
2024-03-05,12393.37,12402.09,12268.79,12307.18,582188221
2024-03-06,12367.45,12410.2,12318.1,12343.51,504367097
2024-03-07,12416.08,12439.72,12399.99,12413.19,486281810
2024-03-08,12418.58,12458.95,12373.75,12375.41,502440735
2024-03-11,12359.14,12417.46,12320.09,12412.36,439506001
2024-03-12,12420.64,12494.51,12385.78,12466.49,540184128
2024-03-13,12490.6,12520.61,12437.25,12466.32,508978322
2024-03-14,12477.14,12482.97,12309.02,12380.83,545870989
2024-03-15,12355.79,12388.98,12293.46,12318.01,940237209
2024-03-18,12350.87,12369.37,12311.68,12320.15,479433388
2024-03-19,12326.85,12424.02,12315.8,12419.64,443438148
2024-03-20,12385.39,12562.21,12385.39,12558.17,500453335
2024-03-21,12601.69,12680.02,12591.99,12650.83,581323286
2024-03-22,12685.39,12703.37,12590.17,12591.74,448950590
2024-03-25,12574.75,12582.86,12526.71,12537.94,457120676
2024-03-26,12560.11,12572.06,12508.09,12508.09,471569334
2024-03-27,12576.25,12679.25,12574.57,12677.02,491921104
2024-03-28,12699.66,12757.09,12679.72,12735.7,542630026
2024-04-01,12716.79,12725.4,12618.68,12639.09,418124433
2024-04-02,12541.97,12541.97,12487.61,12522.46,963090564
2024-04-03,12519.18,12580.38,12497.33,12529.34,1043826013
2024-04-04,12601.09,12624.57,12365.51,12389.69,533093745
2024-04-05,12396.6,12510.65,12382.98,12474.01,465298033
2024-04-08,12484.52,12519.98,12478.38,12483.1,426914070
2024-04-09,12513.17,12526.26,12401.17,12499.63,473111769
2024-04-10,12410.12,12410.12,12265.5,12312.05,523950214
2024-04-11,12344.53,12382.05,12255.97,12336.31,487332397
2024-04-12,12257.32,12279.15,12137.77,12178.91,604310013
2024-04-15,12275.35,12307.16,12065.67,12096.72,542361129
2024-04-16,12132.6,12134.02,12039.48,12059.61,497280368
2024-04-17,12100.3,12100.3,11975.62,12025.72,576346687
2024-04-18,12079.28,12124.41,12006.91,12033.11,504685587
2024-04-19,12046.18,12160.73,12046.18,12127.87,595411551
2024-04-22,12180.96,12284.3,12134.69,12219.96,517705190
2024-04-23,12241.21,12339.43,12239.84,12320.57,489935210
2024-04-24,12295.91,12295.91,12187.5,12249.57,529906987
2024-04-25,12160.32,12243.57,12088.31,12221.51,633084338
2024-04-26,12202.01,12249.6,12184.62,12210.45,565582032
2024-04-29,12230.16,12280.77,12209.23,12268.79,495521038
2024-04-30,12238.41,12238.41,12084.58,12085.61,607485347
2024-05-01,12060.2,12251.06,12057.28,12110.82,598341178
2024-05-02,12198.74,12284.62,12160.43,12258.45,519444696
2024-05-03,12396.47,12428.7,12338.62,12382.3,550162974
2024-05-06,12415.17,12453.63,12389.68,12430.95,492652082
2024-05-07,12447.22,12486.25,12447.22,12466.58,519799252
2024-05-08,12439.09,12516.39,12427.92,12506.78,497445018
2024-05-09,12508.41,12607.67,12478.08,12605.24,449962061
2024-05-10,12641.79,12656.01,12616.2,12646.46,422579170
2024-05-13,12669.36,12703.56,12626.78,12634.32,475744910
2024-05-14,12661.07,12686.98,12593.29,12645.55,459308610
2024-05-15,12717.69,12743.06,12691.42,12734.44,544135110
2024-05-16,12735.1,12761.16,12717.44,12722.98,534409709
2024-05-17,12735.03,12740.4,12705.45,12740.24,426216876
2024-05-20,12733.46,12753.83,12674.88,12683.29,383047946
2024-05-21,12671.5,12677.45,12631.18,12652.17,436625462
2024-05-22,12628.29,12657.72,12569.97,12600.43,403386719
2024-05-23,12599.42,12599.42,12392.5,12407.29,470184229
2024-05-24,12420.72,12458.75,12401.9,12426.3,366146426
2024-05-28,12408.52,12422.28,12316.36,12357.32,431595222
2024-05-29,12302.97,12302.97,12210.89,12214.24,564298786
2024-05-30,12207.47,12218.62,12142.88,12206.04,514434407
2024-05-31,12220.16,12419.4,12216.88,12412.96,851132517
2024-06-03,12424.82,12431.88,12259.25,12346.39,470126600
2024-06-04,12328.31,12390.92,12308.12,12352.79,449332820
2024-06-05,12373.81,12399.32,12311.64,12393.19,457488828
2024-06-06,12385.46,12431.24,12346.02,12391.65,416000114
2024-06-07,12343.89,12445.91,12324.78,12349.98,389769915
2024-06-10,12335.29,12402.44,12301.81,12399.43,485317458
2024-06-11,12334.18,12339.4,12257.13,12339.05,524495096
2024-06-12,12462.02,12470.37,12323.18,12346.63,632577149
2024-06-13,12335.21,12335.21,12221.35,12303.59,479097411
2024-06-14,12257.66,12259.02,12142.41,12258.35,420780371
2024-06-17,12244.76,12328.02,12199.58,12309.48,484520730
2024-06-18,12308.64,12357.28,12293.66,12313.3,473192006
2024-06-20,12304.08,12441.76,12301.11,12417.17,523081199
2024-06-21,12432.52,12463.76,12393.72,12422.38,983414802
2024-06-24,12454.4,12581.92,12445.2,12520.43,509716763
2024-06-25,12515.76,12515.76,12360.54,12414.76,483345342
2024-06-26,12421.92,12485.12,12386.28,12466.06,498204802
2024-06-27,12459.64,12486.42,12418.14,12461.16,460172365
2024-06-28,12453.49,12561.9,12422.85,12473.19,839190379
2024-07-01,12491,12550.01,12425.39,12447.09,481771302
2024-07-02,12435.92,12500.85,12433.65,12499,441455698
2024-07-03,12510.95,12550.46,12488.45,12503.5,278610940
2024-07-05,12485.06,12508.95,12440.55,12499.18,435329865
2024-07-08,12519.9,12555.1,12441.08,12463.14,1622394566
2024-07-09,12443.18,12495.68,12402.51,12425.57,480933506
2024-07-10,12439.51,12552.97,12427.8,12548.99,461901567
2024-07-11,12569.12,12667.46,12536.69,12655.13,608547267
2024-07-12,12671.72,12811.47,12671.72,12734.8,493942127
2024-07-15,12759.32,12854.8,12759.32,12805.19,475862177
2024-07-16,12831.69,13086.07,12831.69,13077.41,489418930
2024-07-17,13037.98,13132.82,13037.98,13101.89,604642652
2024-07-18,13056.69,13142.53,12912.52,12931.09,568390327
2024-07-19,12913.64,12913.64,12809.54,12854.13,472928683
2024-07-22,12888.91,12922.75,12825.75,12914.05,489796710
2024-07-23,12874.96,12905.71,12831.33,12843.87,430711762
2024-07-24,12819.04,12832.41,12717.46,12729.07,569758620
2024-07-25,12724.69,12949.2,12724.55,12774.45,635183468
2024-07-26,12883.2,13028.98,12883.2,12975.4,479632558
2024-07-29,12998.05,13011.96,12931.22,12968.22,406349021
2024-07-30,12991.91,13086.18,12991.37,13049.69,519327203
2024-07-31,13050.73,13205.17,13014.76,13086.5,592643883
2024-08-01,13149.69,13189.32,12906.59,12967.48,634358696
2024-08-02,12915.9,12915.9,12637.84,12768.45,1042836685
2024-08-05,12589.92,12589.92,12388.7,12461.7,885764287
2024-08-06,12477.09,12714.18,12452.31,12572.21,662198258
2024-08-07,12642.4,12718.42,12498.87,12502.53,585962033
2024-08-08,12566.05,12700.37,12561.55,12686.04,1078975859
2024-08-09,12677.02,12706.21,12582.62,12676.98,438215066
2024-08-12,12690.99,12692.08,12602.32,12636.81,433102196
2024-08-13,12680.92,12759.74,12644.56,12753.78,503477130
2024-08-14,12747.47,12829.69,12745.22,12803.56,434110430
2024-08-15,12922.26,12982.53,12893.74,12951.74,583115888
2024-08-16,12940.88,13010.66,12919.58,12991.37,452873480
2024-08-19,12999.63,13074.11,12999.63,13074.11,393263924
2024-08-20,13068.66,13074.11,13014.64,13029.41,415744948
2024-08-21,13076.89,13092.91,13029.41,13078.01,392863182
2024-08-22,13113.96,13116.09,12979.11,13018.04,437746816
2024-08-23,13018.04,13180.77,13018.04,13165.91,429673982
2024-08-26,13196.86,13245.62,13154.46,13177.25,354800934
2024-08-27,13177.25,13177.25,13105.34,13148.71,365033913
2024-08-28,13149.24,13197.52,13062.35,13128.23,374827046
2024-08-29,13205.78,13261.08,13116.82,13184.32,418598890
2024-08-30,13193.66,13281.85,13131.95,13275.6,638615205
2024-09-03,13216.85,13230.98,13076.54,13126.28,553367118
2024-09-04,13122.57,13208.58,13108.48,13159.56,471219919
2024-09-05,13178.37,13189.02,12992.57,13050.96,479233850
2024-09-06,13062.47,13121.52,12906.56,12916.88,492802825
2024-09-09,12966.85,13111.83,12966.85,13074.55,522254017
2024-09-10,13100.71,13100.71,12975.21,13056.54,501707832
2024-09-11,13015.66,13076.41,12805.57,13065.95,511032963
2024-09-12,13073.69,13136.25,13000.45,13133.54,459266566
2024-09-13,13166.64,13264.74,13162.17,13230.67,431571209
2024-09-16,13257.37,13346.68,13253.38,13310.12,501689571
2024-09-17,13348.87,13409.26,13299.68,13339.23,599066712
2024-09-18,13345.93,13445.57,13296.5,13315.48,521677898
2024-09-19,13443.59,13504.21,13417.45,13461.71,602433474
2024-09-20,13442.38,13442.38,13309.62,13365.2,1431286022
2024-09-23,13374.63,13424.07,13364.45,13415.88,576140257
2024-09-24,13441.89,13491.87,13414.59,13471.98,528387584
2024-09-25,13490.87,13501.97,13371.18,13386.09,508642937
2024-09-26,13446.56,13490.57,13420.65,13444.92,550456769
2024-09-27,13476.16,13609.39,13476.16,13510.11,445933819
2024-09-30,13508.97,13551.26,13431.78,13543.57,503024921
2024-10-01,13519.09,13526.44,13395.54,13477.94,506159494
2024-10-02,13452.22,13491.06,13410.13,13458.56,419932863
2024-10-03,13420.86,13426.22,13332.15,13364.28,402712233
2024-10-04,13432.79,13451.68,13326.31,13436.52,457755310
2024-10-07,13410.46,13410.46,13260.47,13311.58,422415874
2024-10-08,13340.79,13372.83,13311.33,13358.18,425534556
2024-10-09,13333.85,13471.54,13333.85,13457.68,400339659
2024-10-10,13445.37,13449.79,13387.16,13428.88,371427252
2024-10-11,13460.99,13599.95,13460.99,13594.49,413256538