Date,Open,High,Low,Close,Volume
1998-01-02,24914,24914,24914,24914,0
1998-01-05,25734,25734,25734,25734,0
1998-01-07,25961,25961,25961,25961,0
1998-01-08,25675,25675,25675,25675,0
1998-01-09,25773,25773,25773,25773,0
1998-01-12,25731,25731,25731,25731,0
1998-01-13,26066,26066,26066,26066,0
1998-01-14,26219,26219,26219,26219,0
1998-01-15,26300,26300,26300,26300,0
1998-01-16,26683,26683,26683,26683,0
1998-01-19,26381,26381,26381,26381,0
1998-01-20,26803,26803,26803,26803,0
1998-01-21,26483,26483,26483,26483,0
1998-01-22,26703,26703,26703,26703,0
1998-01-23,26368,26368,26368,26368,0
1998-01-26,26500,26500,26500,26500,0
1998-01-27,26754,26754,26754,26754,0
1998-01-28,26966,26966,26966,26966,0
1998-01-29,27191,27191,27191,27191,0
1998-01-30,27549,27549,27549,27549,0
1998-02-02,27737,27737,27737,27737,0
1998-02-03,27525,27525,27525,27525,0
1998-02-04,27920,27920,27920,27920,0
1998-02-05,28206,28206,28206,28206,0
1998-02-06,28389,28389,28389,28389,0
1998-02-09,28267,28267,28267,28267,0
1998-02-10,28708,28708,28708,28708,0
1998-02-11,28923,28923,28923,28923,0
1998-02-12,28464,28464,28464,28464,0
1998-02-13,28477,28477,28477,28477,0
1998-02-16,28613,28613,28613,28613,0
1998-02-17,28945,28945,28945,28945,0
1998-02-18,28701,28701,28701,28701,0
1998-02-19,28247,28247,28247,28247,0
1998-02-20,27847,27847,27847,27847,0
1998-02-23,27759,27759,27759,27759,0
1998-02-24,27774,27774,27774,27774,0
1998-02-25,28564,28564,28564,28564,0
1998-02-26,28591,28591,28591,28591,0
1998-02-27,28542,28542,28542,28542,0
1998-03-02,29299,29299,29299,29299,0
1998-03-03,29431,29431,29431,29431,0
1998-03-04,29262,29262,29262,29262,0
1998-03-05,29414,29414,29414,29414,0
1998-03-06,29846,29846,29846,29846,0
1998-03-09,30282,30282,30282,30282,0
1998-03-10,30426,30426,30426,30426,0
1998-03-11,30424,30424,30424,30424,0
1998-03-12,30285,30285,30285,30285,0
1998-03-13,30739,30739,30739,30739,0
1998-03-16,31283,31283,31283,31283,0
1998-03-17,31378,31378,31378,31378,0
1998-03-18,31510,31510,31510,31510,0
1998-03-19,31602,31602,31602,31602,0
1998-03-20,32205,32205,32205,32205,0
1998-03-23,32554,32554,32554,32554,0
1998-03-24,33625,33625,33625,33625,0
1998-03-25,34006,34006,34006,34006,0
1998-03-26,34118,34118,34118,34118,0
1998-03-27,33781,33781,33781,33781,0
1998-03-30,34213,34213,34213,34213,0
1998-03-31,34545,34545,34545,34545,0
1998-04-01,35582,35582,35582,35582,0
1998-04-02,36261,36261,36261,36261,0
1998-04-03,36073,36073,36073,36073,0
1998-04-06,37437,37437,37437,37437,0
1998-04-07,36407,36407,36407,36407,0
1998-04-08,35104,35104,35104,35104,0
1998-04-09,34516,34516,34516,34516,0
1998-04-10,34960,34960,34960,34960,0
1998-04-14,35697,35697,35697,35697,0
1998-04-15,36483,36483,36483,36483,0
1998-04-16,35690,35690,35690,35690,0
1998-04-17,35829,35829,35829,35829,0
1998-04-20,35729,35729,35729,35729,0
1998-04-21,35948,35948,35948,35948,0
1998-04-22,35812,35812,35812,35812,0
1998-04-23,34504,34504,34504,34504,0
1998-04-24,33181,33181,33181,33181,0
1998-04-27,31136,31136,31136,31136,0
1998-04-28,32632,32632,32632,32632,0
1998-04-29,31463,31463,31463,31463,0
1998-04-30,32764,32764,32764,32764,0
1998-05-04,34218,34218,34218,34218,0
1998-05-05,33840,33840,33840,33840,0
1998-05-06,33825,33825,33825,33825,0
1998-05-07,33496,33496,33496,33496,0
1998-05-08,34296,34296,34296,34296,0
1998-05-11,35260,35260,35260,35260,0
1998-05-12,34760,34760,34760,34760,0
1998-05-13,34335,34335,34335,34335,0
1998-05-14,34167,34167,34167,34167,0
1998-05-15,34145,34145,34145,34145,0
1998-05-18,32984,32984,32984,32984,0
1998-05-19,34099,34099,34099,34099,0
1998-05-20,34011,34011,34011,34011,0
1998-05-21,34592,34592,34592,34592,0
1998-05-22,34838,34838,34838,34838,0
1998-05-25,35651,35651,35651,35651,0
1998-05-26,35839,35839,35839,35839,0
1998-05-27,34665,34665,34665,34665,0
1998-05-28,34487,34487,34487,34487,0
1998-05-29,34396,34396,34396,34396,0
1998-06-01,33852,33852,33852,33852,0
1998-06-02,34372,34372,34372,34372,0
1998-06-03,34675,34675,34675,34675,0
1998-06-04,34567,34567,34567,34567,0
1998-06-05,35045,35045,35045,35045,0
1998-06-08,35451,35451,35451,35451,0
1998-06-09,35026,35026,35026,35026,0
1998-06-10,35185,35185,35185,35185,0
1998-06-11,34355,34355,34355,34355,0
1998-06-12,33450,33450,33450,33450,0
1998-06-15,33067,33067,33067,33067,0
1998-06-16,33333,33333,33333,33333,0
1998-06-17,34294,34294,34294,34294,0
1998-06-18,33740,33740,33740,33740,0
1998-06-19,33106,33106,33106,33106,0
1998-06-22,32596,32596,32596,32596,0
1998-06-23,32984,32984,32984,32984,0
1998-06-24,32676,32676,32676,32676,0
1998-06-25,33535,33535,33535,33535,0
1998-06-26,33096,33096,33096,33096,0
1998-06-29,33613,33613,33613,33613,0
1998-06-30,33354,33354,33354,33354,0
1998-07-01,34331,34331,34331,34331,0
1998-07-02,34611,34611,34611,34611,0
1998-07-03,35006,35006,35006,35006,0
1998-07-06,35626,35626,35626,35626,0
1998-07-07,36002,36002,36002,36002,0
1998-07-08,36451,36451,36451,36451,0
1998-07-09,36397,36397,36397,36397,0
1998-07-10,36368,36368,36368,36368,0
1998-07-13,36641,36641,36641,36641,0
1998-07-14,37293,37293,37293,37293,0
1998-07-15,37405,37405,37405,37405,0
1998-07-16,37486,37486,37486,37486,0
1998-07-17,38281,38281,38281,38281,0
1998-07-20,38767,38767,38767,38767,0
1998-07-21,38508,38508,38508,38508,0
1998-07-22,38069,38069,38069,38069,0
1998-07-23,38010,38010,38010,38010,0
1998-07-24,37632,37632,37632,37632,0
1998-07-27,37112,37112,37112,37112,0
1998-07-28,37122,37122,37122,37122,0
1998-07-29,36514,36514,36514,36514,0
1998-07-30,36966,36966,36966,36966,0
1998-07-31,36636,36636,36636,36636,0
1998-08-03,36185,36185,36185,36185,0
1998-08-04,36102,36102,36102,36102,0
1998-08-05,35387,35387,35387,35387,0
1998-08-06,35231,35231,35231,35231,0
1998-08-07,35677,35677,35677,35677,0
1998-08-10,35080,35080,35080,35080,0
1998-08-11,34101,34101,34101,34101,0
1998-08-12,34601,34601,34601,34601,0
1998-08-13,34597,34597,34597,34597,0
1998-08-14,35292,35292,35292,35292,0
1998-08-17,35670,35670,35670,35670,0
1998-08-18,36544,36544,36544,36544,0
1998-08-19,36107,36107,36107,36107,0
1998-08-20,35853,35853,35853,35853,0
1998-08-21,34379,34379,34379,34379,0
1998-08-24,34484,34484,34484,34484,0
1998-08-25,35441,35441,35441,35441,0
1998-08-26,34565,34565,34565,34565,0
1998-08-27,32984,32984,32984,32984,0
1998-08-28,32093,32093,32093,32093,0
1998-08-31,31534,31534,31534,31534,0
1998-09-01,30612,30612,30612,30612,0
1998-09-02,31405,31405,31405,31405,0
1998-09-03,30395,30395,30395,30395,0
1998-09-04,30207,30207,30207,30207,0
1998-09-07,31041,31041,31041,31041,0
1998-09-08,31834,31834,31834,31834,0
1998-09-09,30802,30802,30802,30802,0
1998-09-10,29128,29128,29128,29128,0
1998-09-11,28345,28345,28345,28345,0
1998-09-14,29748,29748,29748,29748,0
1998-09-15,29555,29555,29555,29555,0
1998-09-16,30138,30138,30138,30138,0
1998-09-17,28447,28447,28447,28447,0
1998-09-18,28381,28381,28381,28381,0
1998-09-21,26847,26847,26847,26847,0
1998-09-22,27950,27950,27950,27950,0
1998-09-23,28438,28438,28438,28438,0
1998-09-24,28101,28101,28101,28101,0
1998-09-25,27515,27515,27515,27515,0
1998-09-28,28906,28906,28906,28906,0
1998-09-29,28779,28779,28779,28779,0
1998-09-30,27879,27879,27879,27879,0
1998-10-01,26610,26610,26610,26610,0
1998-10-02,26517,26517,26517,26517,0
1998-10-05,25441,25441,25441,25441,0
1998-10-06,26749,26749,26749,26749,0
1998-10-07,26210,26210,26210,26210,0
1998-10-08,24987,24987,24987,24987,0
1998-10-09,24860,24860,24860,24860,0
1998-10-12,26661,26661,26661,26661,0
1998-10-13,26822,26822,26822,26822,0
1998-10-14,28120,28120,28120,28120,0
1998-10-15,28030,28030,28030,28030,0
1998-10-16,28904,28904,28904,28904,0
1998-10-19,29067,29067,29067,29067,0
1998-10-20,29904,29904,29904,29904,0
1998-10-21,29126,29126,29126,29126,0
1998-10-22,28823,28823,28823,28823,0
1998-10-23,29372,29372,29372,29372,0
1998-10-26,29819,29819,29819,29819,0
1998-10-27,30192,30192,30192,30192,0
1998-10-28,29189,29189,29189,29189,0
1998-10-29,29111,29111,29111,29111,0
1998-10-30,29670,29670,29670,29670,0
1998-11-02,30312,30312,30312,30312,0
1998-11-03,30165,30165,30165,30165,0
1998-11-04,31049,31049,31049,31049,0
1998-11-05,30617,30617,30617,30617,0
1998-11-06,30795,30795,30795,30795,0
1998-11-09,30302,30302,30302,30302,0
1998-11-10,30107,30107,30107,30107,0
1998-11-11,30575,30575,30575,30575,0
1998-11-12,30807,30807,30807,30807,0
1998-11-13,30826,30826,30826,30826,0
1998-11-16,31429,31429,31429,31429,0
1998-11-17,31234,31234,31234,31234,0
1998-11-18,30961,30961,30961,30961,0
1998-11-19,31590,31590,31590,31590,0
1998-11-20,32166,32166,32166,32166,0
1998-11-23,33062,33062,33062,33062,0
1998-11-24,32622,32622,32622,32622,0
1998-11-25,33047,33047,33047,33047,0
1998-11-26,33862,33862,33862,33862,0
1998-11-27,34108,34108,34108,34108,0
1998-11-30,33257,33257,33257,33257,0
1998-12-01,31876,31876,31876,31876,0
1998-12-02,31700,31700,31700,31700,0
1998-12-03,32276,32276,32276,32276,0
1998-12-04,32630,32630,32630,32630,0
1998-12-07,32691,32691,32691,32691,0
1998-12-09,32588,32588,32588,32588,0
1998-12-10,32566,32566,32566,32566,0
1998-12-11,32078,32078,32078,32078,0
1998-12-14,32264,32264,32264,32264,0
1998-12-15,32498,32498,32498,32498,0
1998-12-16,32618,32618,32618,32618,0
1998-12-17,32779,32779,32779,32779,0
1998-12-18,32581,32581,32581,32581,0
1998-12-21,33891,33891,33891,33891,0
1998-12-22,34006,34006,34006,34006,0
1998-12-23,34482,34482,34482,34482,0
1998-12-28,35460,35460,35460,35460,0
1998-12-29,35407,35407,35407,35407,0
1998-12-30,35426,35426,35426,35426,0
1999-01-04,37703,37703,37703,37703,0
1999-01-05,38179,38179,38179,38179,0
1999-01-07,38323,38323,38323,38323,0
1999-01-08,38130,38130,38130,38130,0
1999-01-11,37220,37220,37220,37220,0
1999-01-12,36341,36341,36341,36341,0
1999-01-13,34816,34816,34816,34816,0
1999-01-14,34826,34826,34826,34826,0
1999-01-15,35797,35797,35797,35797,0
1999-01-18,36610,36610,36610,36610,0
1999-01-19,35934,35934,35934,35934,0
1999-01-20,36248,36248,36248,36248,0
1999-01-21,35465,35465,35465,35465,0
1999-01-22,34621,34621,34621,34621,0
1999-01-25,34528,34528,34528,34528,0
1999-01-26,34811,34811,34811,34811,0
1999-01-27,34826,34826,34826,34826,0
1999-01-28,35490,35490,35490,35490,0
1999-01-29,35687,35687,35687,35687,0
1999-02-01,36234,36234,36234,36234,0
1999-02-02,35824,35824,35824,35824,0
1999-02-03,35368,35368,35368,35368,0
1999-02-04,35290,35290,35290,35290,0
1999-02-05,35224,35224,35224,35224,0
1999-02-08,34582,34582,34582,34582,0
1999-02-09,33450,33450,33450,33450,0
1999-02-10,33965,33965,33965,33965,0
1999-02-11,34604,34604,34604,34604,0
1999-02-12,34955,34955,34955,34955,0
1999-02-15,35336,35336,35336,35336,0
1999-02-16,34833,34833,34833,34833,0
1999-02-17,34719,34719,34719,34719,0
1999-02-18,34982,34982,34982,34982,0
1999-02-19,35658,35658,35658,35658,0
1999-02-22,36822,36822,36822,36822,0
1999-02-23,36658,36658,36658,36658,0
1999-02-24,37320,37320,37320,37320,0
1999-02-25,36339,36339,36339,36339,0
1999-02-26,36339,36339,36339,36339,0
1999-03-01,36141,36141,36141,36141,0
1999-03-02,36065,36065,36065,36065,0
1999-03-03,35485,35485,35485,35485,0
1999-03-04,36449,36449,36449,36449,0
1999-03-05,37615,37615,37615,37615,0
1999-03-08,37024,37024,37024,37024,0
1999-03-09,37627,37627,37627,37627,0
1999-03-10,38198,38198,38198,38198,0
1999-03-11,38298,38298,38298,38298,0
1999-03-12,37757,37757,37757,37757,0
1999-03-15,38242,38242,38242,38242,0
1999-03-16,37981,37981,37981,37981,0
1999-03-17,37905,37905,37905,37905,0
1999-03-18,38240,38240,38240,38240,0
1999-03-19,38489,38489,38489,38489,0
1999-03-22,38054,38054,38054,38054,0
1999-03-23,37408,37408,37408,37408,0
1999-03-24,37076,37076,37076,37076,0
1999-03-25,37683,37683,37683,37683,0
1999-03-26,37349,37349,37349,37349,0
1999-03-29,38054,38054,38054,38054,0
1999-03-30,38191,38191,38191,38191,0
1999-03-31,38601,38601,38601,38601,0
1999-04-01,38130,38130,38130,38130,0
1999-04-06,38535,38535,38535,38535,0
1999-04-07,38447,38447,38447,38447,0
1999-04-08,38593,38593,38593,38593,0
1999-04-09,38142,38142,38142,38142,0
1999-04-12,38328,38328,38328,38328,0
1999-04-13,38642,38642,38642,38642,0
1999-04-14,38398,38398,38398,38398,0
1999-04-15,38164,38164,38164,38164,0
1999-04-16,38254,38254,38254,38254,0
1999-04-19,38471,38471,38471,38471,0
1999-04-20,38162,38162,38162,38162,0
1999-04-21,38406,38406,38406,38406,0
1999-04-22,38306,38306,38306,38306,0
1999-04-23,38310,38310,38310,38310,0
1999-04-26,37949,37949,37949,37949,0
1999-04-27,38750,38750,38750,38750,0
1999-04-28,38450,38450,38450,38450,0
1999-04-29,38279,38279,38279,38279,0
1999-04-30,38679,38679,38679,38679,0
1999-05-03,38735,38735,38735,38735,0
1999-05-04,38696,38696,38696,38696,0
1999-05-05,38447,38447,38447,38447,0
1999-05-06,38237,38237,38237,38237,0
1999-05-07,38049,38049,38049,38049,0
1999-05-10,38018,38018,38018,38018,0
1999-05-11,37637,37637,37637,37637,0
1999-05-12,37234,37234,37234,37234,0
1999-05-13,37549,37549,37549,37549,0
1999-05-14,36727,36727,36727,36727,0
1999-05-17,35929,35929,35929,35929,0
1999-05-18,36541,36541,36541,36541,0
1999-05-19,37432,37432,37432,37432,0
1999-05-20,37464,37464,37464,37464,0
1999-05-21,37737,37737,37737,37737,0
1999-05-24,37295,37295,37295,37295,0
1999-05-25,37234,37234,37234,37234,0
1999-05-26,37444,37444,37444,37444,0
1999-05-27,36883,36883,36883,36883,0
1999-05-28,36873,36873,36873,36873,0
1999-05-31,37088,37088,37088,37088,0
1999-06-01,36729,36729,36729,36729,0
1999-06-02,36580,36580,36580,36580,0
1999-06-03,37098,37098,37098,37098,0
1999-06-04,36973,36973,36973,36973,0
1999-06-07,37122,37122,37122,37122,0
1999-06-08,37251,37251,37251,37251,0
1999-06-09,37227,37227,37227,37227,0
1999-06-10,36871,36871,36871,36871,0
1999-06-11,36878,36878,36878,36878,0
1999-06-14,36402,36402,36402,36402,0
1999-06-15,36493,36493,36493,36493,0
1999-06-16,36927,36927,36927,36927,0
1999-06-17,36978,36978,36978,36978,0
1999-06-18,37312,37312,37312,37312,0
1999-06-21,37329,37329,37329,37329,0
1999-06-22,37146,37146,37146,37146,0
1999-06-23,37168,37168,37168,37168,0
1999-06-24,37110,37110,37110,37110,0
1999-06-25,36754,36754,36754,36754,0
1999-06-28,36751,36751,36751,36751,0
1999-06-29,36827,36827,36827,36827,0
1999-06-30,36717,36717,36717,36717,0
1999-07-01,37103,37103,37103,37103,0
1999-07-02,37137,37137,37137,37137,0
1999-07-05,37830,37830,37830,37830,0
1999-07-06,38101,38101,38101,38101,0
1999-07-07,38083,38083,38083,38083,0
1999-07-08,38240,38240,38240,38240,0
1999-07-09,38318,38318,38318,38318,0
1999-07-12,38130,38130,38130,38130,0
1999-07-13,37500,37500,37500,37500,0
1999-07-14,37666,37666,37666,37666,0
1999-07-15,37859,37859,37859,37859,0
1999-07-16,37634,37634,37634,37634,0
1999-07-19,37444,37444,37444,37444,0
1999-07-20,36668,36668,36668,36668,0
1999-07-21,35873,35873,35873,35873,0
1999-07-22,35729,35729,35729,35729,0
1999-07-23,35216,35216,35216,35216,0
1999-07-26,34474,34474,34474,34474,0
1999-07-27,34579,34579,34579,34579,0
1999-07-28,34209,34209,34209,34209,0
1999-07-29,33281,33281,33281,33281,0
1999-07-30,34040,34040,34040,34040,0
1999-08-02,34404,34404,34404,34404,0
1999-08-03,34252,34252,34252,34252,0
1999-08-04,34008,34008,34008,34008,0
1999-08-05,33284,33284,33284,33284,0
1999-08-06,33045,33045,33045,33045,0
1999-08-09,33584,33584,33584,33584,0
1999-08-10,33074,33074,33074,33074,0
1999-08-11,33228,33228,33228,33228,0
1999-08-12,34096,34096,34096,34096,0
1999-08-13,34487,34487,34487,34487,0
1999-08-16,34562,34562,34562,34562,0
1999-08-17,35024,35024,35024,35024,0
1999-08-18,34714,34714,34714,34714,0
1999-08-19,34421,34421,34421,34421,0
1999-08-20,34770,34770,34770,34770,0
1999-08-23,35333,35333,35333,35333,0
1999-08-24,35619,35619,35619,35619,0
1999-08-25,36048,36048,36048,36048,0
1999-08-26,36239,36239,36239,36239,0
1999-08-27,36192,36192,36192,36192,0
1999-08-30,36002,36002,36002,36002,0
1999-08-31,35199,35199,35199,35199,0
1999-09-01,35470,35470,35470,35470,0
1999-09-02,34789,34789,34789,34789,0
1999-09-03,35616,35616,35616,35616,0
1999-09-06,35856,35856,35856,35856,0
1999-09-07,35538,35538,35538,35538,0
1999-09-08,35763,35763,35763,35763,0
1999-09-09,35821,35821,35821,35821,0
1999-09-10,36124,36124,36124,36124,0
1999-09-13,35926,35926,35926,35926,0
1999-09-14,35680,35680,35680,35680,0
1999-09-15,35751,35751,35751,35751,0
1999-09-16,35751,35751,35751,35751,0
1999-09-17,35843,35843,35843,35843,0
1999-09-20,35924,35924,35924,35924,0
1999-09-21,35814,35814,35814,35814,0
1999-09-22,35831,35831,35831,35831,0
1999-09-23,36097,36097,36097,36097,0
1999-09-24,36000,36000,36000,36000,0
1999-09-27,36014,36014,36014,36014,0
1999-09-28,35836,35836,35836,35836,0
1999-09-29,35351,35351,35351,35351,0
1999-09-30,35270,35270,35270,35270,0
1999-10-01,35255,35255,35255,35255,0
1999-10-04,35480,35480,35480,35480,0
1999-10-05,35421,35421,35421,35421,0
1999-10-06,35514,35514,35514,35514,0
1999-10-07,35541,35541,35541,35541,0
1999-10-08,35338,35338,35338,35338,0
1999-10-11,35194,35194,35194,35194,0
1999-10-12,34548,34548,34548,34548,0
1999-10-13,34216,34216,34216,34216,0
1999-10-14,34011,34011,34011,34011,0
1999-10-15,33362,33362,33362,33362,0
1999-10-18,32874,32874,32874,32874,0
1999-10-19,33503,33503,33503,33503,0
1999-10-20,33333,33333,33333,33333,0
1999-10-21,33203,33203,33203,33203,0
1999-10-22,33779,33779,33779,33779,0
1999-10-25,33335,33335,33335,33335,0
1999-10-26,33415,33415,33415,33415,0
1999-10-27,33396,33396,33396,33396,0
1999-10-28,34084,34084,34084,34084,0
1999-10-29,34228,34228,34228,34228,0
1999-11-02,34060,34060,34060,34060,0
1999-11-03,34074,34074,34074,34074,0
1999-11-04,34514,34514,34514,34514,0
1999-11-05,34333,34333,34333,34333,0
1999-11-08,34272,34272,34272,34272,0
1999-11-09,34655,34655,34655,34655,0
1999-11-10,34841,34841,34841,34841,0
1999-11-11,35075,35075,35075,35075,0
1999-11-12,34853,34853,34853,34853,0
1999-11-15,35148,35148,35148,35148,0
1999-11-16,35304,35304,35304,35304,0
1999-11-17,35031,35031,35031,35031,0
1999-11-18,35431,35431,35431,35431,0
1999-11-19,35575,35575,35575,35575,0
1999-11-22,35419,35419,35419,35419,0
1999-11-23,35382,35382,35382,35382,0
1999-11-24,35646,35646,35646,35646,0
1999-11-25,36207,36207,36207,36207,0
1999-11-26,36190,36190,36190,36190,0
1999-11-29,36595,36595,36595,36595,0
1999-11-30,36334,36334,36334,36334,0
1999-12-01,36834,36834,36834,36834,0
1999-12-02,36773,36773,36773,36773,0
1999-12-03,37403,37403,37403,37403,0
1999-12-06,37600,37600,37600,37600,0
1999-12-07,37940,37940,37940,37940,0
1999-12-08,38579,38579,38579,38579,0
1999-12-09,38550,38550,38550,38550,0
1999-12-10,38432,38432,38432,38432,0
1999-12-13,39164,39164,39164,39164,0
1999-12-14,39530,39530,39530,39530,0
1999-12-15,39055,39055,39055,39055,0
1999-12-16,39452,39452,39452,39452,0
1999-12-17,39738,39738,39738,39738,0
1999-12-20,40446,40446,40446,40446,0
1999-12-21,39613,39613,39613,39613,0
1999-12-22,40592,40592,40592,40592,0
1999-12-23,41297,41297,41297,41297,0
1999-12-27,41817,41817,41817,41817,0
1999-12-28,42351,42351,42351,42351,0
1999-12-29,42473,42473,42473,42473,0
1999-12-30,42605,42605,42605,42605,0
2000-01-03,41226,41226,41226,41226,0
2000-01-04,40314,40314,40314,40314,0
2000-01-05,39452,39452,39452,39452,0
2000-01-06,38835,38835,38835,38835,0
2000-01-07,40194,40194,40194,40194,0
2000-01-10,39711,39711,39711,39711,0
2000-01-11,39870,39870,39870,39870,0
2000-01-12,40289,40289,40289,40289,0
2000-01-13,40499,40499,40499,40499,0
2000-01-14,41588,41588,41588,41588,0
2000-01-17,41546,41546,41546,41546,0
2000-01-18,41109,41109,41109,41109,0
2000-01-19,41436,41436,41436,41436,0
2000-01-20,41690,41690,41690,41690,0
2000-01-21,41702,41702,41702,41702,0
2000-01-24,42012,42012,42012,42012,0
2000-01-25,41165,41165,41165,41165,0
2000-01-26,41361,41361,41361,41361,0
2000-01-27,41939,41939,41939,41939,0
2000-01-28,41854,41854,41854,41854,0
2000-01-31,41463,41463,41463,41463,0
2000-02-01,42403,42403,42403,42403,0
2000-02-02,42993,42993,42993,42993,0
2000-02-03,43889,43889,43889,43889,0
2000-02-04,44091,44091,44091,44091,0
2000-02-07,43730,43730,43730,43730,0
2000-02-08,45150,45150,45150,45150,0
2000-02-09,45101,45101,45101,45101,0
2000-02-10,45785,45785,45785,45785,0
2000-02-11,46878,46878,46878,46878,0
2000-02-14,47395,47395,47395,47395,0
2000-02-15,45726,45726,45726,45726,0
2000-02-16,46446,46446,46446,46446,0
2000-02-17,46807,46807,46807,46807,0
2000-02-18,46602,46602,46602,46602,0
2000-02-21,46014,46014,46014,46014,0
2000-02-22,46034,46034,46034,46034,0
2000-02-23,47134,47134,47134,47134,0
2000-02-24,46907,46907,46907,46907,0
2000-02-25,48235,48235,48235,48235,0
2000-02-28,47746,47746,47746,47746,0
2000-02-29,48479,48479,48479,48479,0
2000-03-01,48676,48676,48676,48676,0
2000-03-02,49464,49464,49464,49464,0
2000-03-03,49169,49169,49169,49169,0
2000-03-06,50109,50109,50109,50109,0
2000-03-07,48925,48925,48925,48925,0
2000-03-08,48810,48810,48810,48810,0
2000-03-09,49233,49233,49233,49233,0
2000-03-10,49355,49355,49355,49355,0
2000-03-13,48208,48208,48208,48208,0
2000-03-14,48181,48181,48181,48181,0
2000-03-15,46692,46692,46692,46692,0
2000-03-16,47485,47485,47485,47485,0
2000-03-17,48125,48125,48125,48125,0
2000-03-20,47354,47354,47354,47354,0
2000-03-21,46756,46756,46756,46756,0
2000-03-22,45921,45921,45921,45921,0
2000-03-23,45938,45938,45938,45938,0
2000-03-24,47258,47258,47258,47258,0
2000-03-27,47051,47051,47051,47051,0
2000-03-28,46827,46827,46827,46827,0
2000-03-29,46839,46839,46839,46839,0
2000-03-30,45616,45616,45616,45616,0
2000-03-31,45392,45392,45392,45392,0
2000-04-03,44218,44218,44218,44218,0
2000-04-04,44987,44987,44987,44987,0
2000-04-05,43815,43815,43815,43815,0
2000-04-06,45060,45060,45060,45060,0
2000-04-07,45275,45275,45275,45275,0
2000-04-10,45206,45206,45206,45206,0
2000-04-11,44123,44123,44123,44123,0
2000-04-12,44511,44511,44511,44511,0
2000-04-13,44616,44616,44616,44616,0
2000-04-14,43449,43449,43449,43449,0
2000-04-17,42651,42651,42651,42651,0
2000-04-18,43003,43003,43003,43003,0
2000-04-19,43061,43061,43061,43061,0
2000-04-20,44077,44077,44077,44077,0
2000-04-25,44621,44621,44621,44621,0
2000-04-26,44606,44606,44606,44606,0
2000-04-27,44206,44206,44206,44206,0
2000-04-28,44801,44801,44801,44801,0
2000-05-02,46168,46168,46168,46168,0
2000-05-03,45226,45226,45226,45226,0
2000-05-04,45968,45968,45968,45968,0
2000-05-05,45980,45980,45980,45980,0
2000-05-08,45672,45672,45672,45672,0
2000-05-09,44967,44967,44967,44967,0
2000-05-10,44879,44879,44879,44879,0
2000-05-11,45292,45292,45292,45292,0
2000-05-12,45707,45707,45707,45707,0
2000-05-15,45689,45689,45689,45689,0
2000-05-16,46568,46568,46568,46568,0
2000-05-17,45492,45492,45492,45492,0
2000-05-18,45941,45941,45941,45941,0
2000-05-19,44325,44325,44325,44325,0
2000-05-22,43100,43100,43100,43100,0
2000-05-23,44172,44172,44172,44172,0
2000-05-24,43635,43635,43635,43635,0
2000-05-25,44594,44594,44594,44594,0
2000-05-26,44633,44633,44633,44633,0
2000-05-29,45062,45062,45062,45062,0
2000-05-30,45589,45589,45589,45589,0
2000-05-31,45214,45214,45214,45214,0
2000-06-01,45999,45999,45999,45999,0
2000-06-02,46365,46365,46365,46365,0
2000-06-05,46077,46077,46077,46077,0
2000-06-06,45675,45675,45675,45675,0
2000-06-07,46275,46275,46275,46275,0
2000-06-08,46024,46024,46024,46024,0
2000-06-09,46260,46260,46260,46260,0
2000-06-12,46055,46055,46055,46055,0
2000-06-13,46258,46258,46258,46258,0
2000-06-14,46756,46756,46756,46756,0
2000-06-15,46773,46773,46773,46773,0
2000-06-16,45904,45904,45904,45904,0
2000-06-19,45841,45841,45841,45841,0
2000-06-20,46038,46038,46038,46038,0
2000-06-21,45704,45704,45704,45704,0
2000-06-22,45372,45372,45372,45372,0
2000-06-23,45909,45909,45909,45909,0
2000-06-26,45985,45985,45985,45985,0
2000-06-27,45802,45802,45802,45802,0
2000-06-28,46368,46368,46368,46368,0
2000-06-29,45699,45699,45699,45699,0
2000-06-30,46448,46448,46448,46448,0
2000-07-03,46729,46729,46729,46729,0
2000-07-04,46551,46551,46551,46551,0
2000-07-05,46607,46607,46607,46607,0
2000-07-06,46922,46922,46922,46922,0
2000-07-07,47656,47656,47656,47656,0
2000-07-10,47583,47583,47583,47583,0
2000-07-11,47922,47922,47922,47922,0
2000-07-12,47842,47842,47842,47842,0
2000-07-13,48056,48056,48056,48056,0
2000-07-14,47832,47832,47832,47832,0
2000-07-17,47871,47871,47871,47871,0
2000-07-18,47637,47637,47637,47637,0
2000-07-19,47715,47715,47715,47715,0
2000-07-20,48215,48215,48215,48215,0
2000-07-21,47803,47803,47803,47803,0
2000-07-24,47488,47488,47488,47488,0
2000-07-25,47549,47549,47549,47549,0
2000-07-26,47063,47063,47063,47063,0
2000-07-27,46256,46256,46256,46256,0
2000-07-28,45780,45780,45780,45780,0
2000-07-31,46309,46309,46309,46309,0
2000-08-01,46185,46185,46185,46185,0
2000-08-02,46246,46246,46246,46246,0
2000-08-03,45606,45606,45606,45606,0
2000-08-04,45789,45789,45789,45789,0
2000-08-07,46861,46861,46861,46861,0
2000-08-08,47202,47202,47202,47202,0
2000-08-09,47498,47498,47498,47498,0
2000-08-10,47627,47627,47627,47627,0
2000-08-11,47354,47354,47354,47354,0
2000-08-14,47671,47671,47671,47671,0
2000-08-16,47976,47976,47976,47976,0
2000-08-17,47537,47537,47537,47537,0
2000-08-18,47322,47322,47322,47322,0
2000-08-21,47437,47437,47437,47437,0
2000-08-22,47383,47383,47383,47383,0
2000-08-23,47695,47695,47695,47695,0
2000-08-24,47273,47273,47273,47273,0
2000-08-25,47624,47624,47624,47624,0
2000-08-28,47722,47722,47722,47722,0
2000-08-29,47493,47493,47493,47493,0
2000-08-30,47617,47617,47617,47617,0
2000-08-31,48134,48134,48134,48134,0
2000-09-01,48322,48322,48322,48322,0
2000-09-04,48564,48564,48564,48564,0
2000-09-05,48322,48322,48322,48322,0
2000-09-06,48357,48357,48357,48357,0
2000-09-07,48635,48635,48635,48635,0
2000-09-08,48059,48059,48059,48059,0
2000-09-11,48256,48256,48256,48256,0
2000-09-12,48071,48071,48071,48071,0
2000-09-13,47551,47551,47551,47551,0
2000-09-14,47793,47793,47793,47793,0
2000-09-15,47258,47258,47258,47258,0
2000-09-18,46722,46722,46722,46722,0
2000-09-19,46641,46641,46641,46641,0
2000-09-20,45699,45699,45699,45699,0
2000-09-21,45143,45143,45143,45143,0
2000-09-22,45572,45572,45572,45572,0
2000-09-25,45921,45921,45921,45921,0
2000-09-26,45621,45621,45621,45621,0
2000-09-27,45780,45780,45780,45780,0
2000-09-28,45594,45594,45594,45594,0
2000-09-29,45419,45419,45419,45419,0
2000-10-02,45941,45941,45941,45941,0
2000-10-03,45958,45958,45958,45958,0
2000-10-04,45663,45663,45663,45663,0
2000-10-05,45699,45699,45699,45699,0
2000-10-06,45031,45031,45031,45031,0
2000-10-09,44333,44333,44333,44333,0
2000-10-10,44608,44608,44608,44608,0
2000-10-11,43657,43657,43657,43657,0
2000-10-12,43452,43452,43452,43452,0
2000-10-13,44291,44291,44291,44291,0
2000-10-16,44367,44367,44367,44367,0
2000-10-17,44150,44150,44150,44150,0
2000-10-18,44030,44030,44030,44030,0
2000-10-19,45114,45114,45114,45114,0
2000-10-20,45394,45394,45394,45394,0
2000-10-23,45719,45719,45719,45719,0
2000-10-24,46297,46297,46297,46297,0
2000-10-25,46151,46151,46151,46151,0
2000-10-26,46077,46077,46077,46077,0
2000-10-27,46805,46805,46805,46805,0
2000-10-30,46953,46953,46953,46953,0
2000-10-31,47459,47459,47459,47459,0
2000-11-01,48047,48047,48047,48047,0
2000-11-02,47876,47876,47876,47876,0
2000-11-03,47937,47937,47937,47937,0
2000-11-06,48220,48220,48220,48220,0
2000-11-07,48335,48335,48335,48335,0
2000-11-08,48056,48056,48056,48056,0
2000-11-09,47988,47988,47988,47988,0
2000-11-10,47263,47263,47263,47263,0
2000-11-13,46539,46539,46539,46539,0
2000-11-14,47854,47854,47854,47854,0
2000-11-15,48437,48437,48437,48437,0
2000-11-16,48012,48012,48012,48012,0
2000-11-17,47817,47817,47817,47817,0
2000-11-20,47071,47071,47071,47071,0
2000-11-21,47366,47366,47366,47366,0
2000-11-22,46402,46402,46402,46402,0
2000-11-23,46880,46880,46880,46880,0
2000-11-24,47654,47654,47654,47654,0
2000-11-27,47624,47624,47624,47624,0
2000-11-28,47219,47219,47219,47219,0
2000-11-29,47563,47563,47563,47563,0
2000-11-30,46290,46290,46290,46290,0
2000-12-01,46426,46426,46426,46426,0
2000-12-04,45155,45155,45155,45155,0
2000-12-05,46102,46102,46102,46102,0
2000-12-06,45707,45707,45707,45707,0
2000-12-07,45358,45358,45358,45358,0
2000-12-08,45548,45548,45548,45548,0
2000-12-11,45794,45794,45794,45794,0
2000-12-12,45731,45731,45731,45731,0
2000-12-13,45272,45272,45272,45272,0
2000-12-14,44467,44467,44467,44467,0
2000-12-15,43603,43603,43603,43603,0
2000-12-18,43391,43391,43391,43391,0
2000-12-19,44291,44291,44291,44291,0
2000-12-20,43222,43222,43222,43222,0
2000-12-21,42942,42942,42942,42942,0
2000-12-22,43347,43347,43347,43347,0
2000-12-27,43967,43967,43967,43967,0
2000-12-28,44213,44213,44213,44213,0
2000-12-29,43662,43662,43662,43662,0
2001-01-02,42759,42759,42759,42759,0
2001-01-03,41746,41746,41746,41746,0
2001-01-04,42676,42676,42676,42676,0
2001-01-05,42795,42795,42795,42795,0
2001-01-08,42651,42651,42651,42651,0
2001-01-09,42627,42627,42627,42627,0
2001-01-10,42747,42747,42747,42747,0
2001-01-11,43403,43403,43403,43403,0
2001-01-12,44037,44037,44037,44037,0
2001-01-15,44047,44047,44047,44047,0
2001-01-16,43576,43576,43576,43576,0
2001-01-17,44735,44735,44735,44735,0
2001-01-18,44630,44630,44630,44630,0
2001-01-19,44418,44418,44418,44418,0
2001-01-22,44499,44499,44499,44499,0
2001-01-23,44201,44201,44201,44201,0
2001-01-24,44779,44779,44779,44779,0
2001-01-25,44818,44818,44818,44818,0
2001-01-26,44635,44635,44635,44635,0
2001-01-29,44484,44484,44484,44484,0
2001-01-30,44784,44784,44784,44784,0
2001-01-31,45067,45067,45067,45067,0
2001-02-01,44579,44579,44579,44579,0
2001-02-02,44101,44101,44101,44101,0
2001-02-05,43715,43715,43715,43715,0
2001-02-06,43740,43740,43740,43740,0
2001-02-07,43139,43139,43139,43139,0
2001-02-08,43183,43183,43183,43183,0
2001-02-09,42549,42549,42549,42549,0
2001-02-12,43198,43198,43198,43198,0
2001-02-13,43057,43057,43057,43057,0
2001-02-14,42449,42449,42449,42449,0
2001-02-15,42776,42776,42776,42776,0
2001-02-16,41856,41856,41856,41856,0
2001-02-19,41919,41919,41919,41919,0
2001-02-20,41270,41270,41270,41270,0
2001-02-21,40938,40938,40938,40938,0
2001-02-22,40563,40563,40563,40563,0
2001-02-23,39884,39884,39884,39884,0
2001-02-26,40287,40287,40287,40287,0
2001-02-27,40089,40089,40089,40089,0
2001-02-28,40036,40036,40036,40036,0
2001-03-01,39338,39338,39338,39338,0
2001-03-02,39030,39030,39030,39030,0
2001-03-05,38994,38994,38994,38994,0
2001-03-06,39787,39787,39787,39787,0
2001-03-07,40014,40014,40014,40014,0
2001-03-08,40019,40019,40019,40019,0
2001-03-09,39277,39277,39277,39277,0
2001-03-12,38174,38174,38174,38174,0
2001-03-13,38179,38179,38179,38179,0
2001-03-14,37808,37808,37808,37808,0
2001-03-15,38103,38103,38103,38103,0
2001-03-16,37439,37439,37439,37439,0
2001-03-19,37466,37466,37466,37466,0
2001-03-20,38003,38003,38003,38003,0
2001-03-21,37576,37576,37576,37576,0
2001-03-22,35919,35919,35919,35919,0
2001-03-23,37000,37000,37000,37000,0
2001-03-26,37952,37952,37952,37952,0
2001-03-27,38930,38930,38930,38930,0
2001-03-28,38381,38381,38381,38381,0
2001-03-29,38952,38952,38952,38952,0
2001-03-30,38996,38996,38996,38996,0
2001-04-02,39069,39069,39069,39069,0
2001-04-03,37940,37940,37940,37940,0
2001-04-04,38376,38376,38376,38376,0
2001-04-05,38986,38986,38986,38986,0
2001-04-06,39064,39064,39064,39064,0
2001-04-09,39460,39460,39460,39460,0
2001-04-10,39889,39889,39889,39889,0
2001-04-11,39718,39718,39718,39718,0
2001-04-12,39926,39926,39926,39926,0
2001-04-17,39987,39987,39987,39987,0
2001-04-18,40824,40824,40824,40824,0
2001-04-19,40614,40614,40614,40614,0
2001-04-20,40292,40292,40292,40292,0
2001-04-23,39574,39574,39574,39574,0
2001-04-24,40060,40060,40060,40060,0
2001-04-25,40133,40133,40133,40133,0
2001-04-26,40036,40036,40036,40036,0
2001-04-27,40470,40470,40470,40470,0
2001-04-30,41121,41121,41121,41121,0
2001-05-02,41124,41124,41124,41124,0
2001-05-03,40104,40104,40104,40104,0
2001-05-04,40228,40228,40228,40228,0
2001-05-07,40377,40377,40377,40377,0
2001-05-08,40160,40160,40160,40160,0
2001-05-09,39682,39682,39682,39682,0
2001-05-10,40136,40136,40136,40136,0
2001-05-11,40162,40162,40162,40162,0
2001-05-14,40294,40294,40294,40294,0
2001-05-15,40050,40050,40050,40050,0
2001-05-16,39958,39958,39958,39958,0
2001-05-17,39899,39899,39899,39899,0
2001-05-18,40043,40043,40043,40043,0
2001-05-21,39765,39765,39765,39765,0
2001-05-22,40355,40355,40355,40355,0
2001-05-23,40150,40150,40150,40150,0
2001-05-24,40531,40531,40531,40531,0
2001-05-25,40119,40119,40119,40119,0
2001-05-28,40287,40287,40287,40287,0
2001-05-29,39855,39855,39855,39855,0
2001-05-30,39101,39101,39101,39101,0
2001-05-31,38996,38996,38996,38996,0
2001-06-01,38747,38747,38747,38747,0
2001-06-04,38552,38552,38552,38552,0
2001-06-05,38986,38986,38986,38986,0
2001-06-06,38547,38547,38547,38547,0
2001-06-07,38867,38867,38867,38867,0
2001-06-08,39184,39184,39184,39184,0
2001-06-11,39096,39096,39096,39096,0
2001-06-12,38425,38425,38425,38425,0
2001-06-13,38554,38554,38554,38554,0
2001-06-14,37852,37852,37852,37852,0
2001-06-15,37469,37469,37469,37469,0
2001-06-18,36900,36900,36900,36900,0
2001-06-19,37061,37061,37061,37061,0
2001-06-20,36683,36683,36683,36683,0
2001-06-21,36402,36402,36402,36402,0
2001-06-22,36629,36629,36629,36629,0
2001-06-25,36993,36993,36993,36993,0
2001-06-26,36568,36568,36568,36568,0
2001-06-27,36700,36700,36700,36700,0
2001-06-28,37159,37159,37159,37159,0
2001-06-29,37315,37315,37315,37315,0
2001-07-02,38130,38130,38130,38130,0
2001-07-03,37842,37842,37842,37842,0
2001-07-04,37703,37703,37703,37703,0
2001-07-05,37625,37625,37625,37625,0
2001-07-06,36802,36802,36802,36802,0
2001-07-09,36846,36846,36846,36846,0
2001-07-10,36629,36629,36629,36629,0
2001-07-11,36180,36180,36180,36180,0
2001-07-12,36205,36205,36205,36205,0
2001-07-13,36336,36336,36336,36336,0
2001-07-16,36253,36253,36253,36253,0
2001-07-17,35641,35641,35641,35641,0
2001-07-18,35153,35153,35153,35153,0
2001-07-19,35646,35646,35646,35646,0
2001-07-20,35475,35475,35475,35475,0
2001-07-23,35707,35707,35707,35707,0
2001-07-24,35616,35616,35616,35616,0
2001-07-25,35355,35355,35355,35355,0
2001-07-26,35575,35575,35575,35575,0
2001-07-27,36070,36070,36070,36070,0
2001-07-30,36400,36400,36400,36400,0
2001-07-31,36507,36507,36507,36507,0
2001-08-01,36744,36744,36744,36744,0
2001-08-02,36527,36527,36527,36527,0
2001-08-03,36458,36458,36458,36458,0
2001-08-06,36788,36788,36788,36788,0
2001-08-07,36861,36861,36861,36861,0
2001-08-08,36593,36593,36593,36593,0
2001-08-09,36275,36275,36275,36275,0
2001-08-10,35738,35738,35738,35738,0
2001-08-13,35904,35904,35904,35904,0
2001-08-14,36202,36202,36202,36202,0
2001-08-16,35800,35800,35800,35800,0
2001-08-17,35092,35092,35092,35092,0
2001-08-20,35050,35050,35050,35050,0
2001-08-21,35109,35109,35109,35109,0
2001-08-22,35243,35243,35243,35243,0
2001-08-23,35377,35377,35377,35377,0
2001-08-24,35990,35990,35990,35990,0
2001-08-27,35875,35875,35875,35875,0
2001-08-28,35538,35538,35538,35538,0
2001-08-29,35643,35643,35643,35643,0
2001-08-30,34906,34906,34906,34906,0
2001-08-31,34643,34643,34643,34643,0
2001-09-03,34304,34304,34304,34304,0
2001-09-04,34287,34287,34287,34287,0
2001-09-05,33176,33176,33176,33176,0
2001-09-06,32047,32047,32047,32047,0
2001-09-07,31805,31805,31805,31805,0
2001-09-10,31512,31512,31512,31512,0
2001-09-11,29128,29128,29128,29128,0
2001-09-12,29253,29253,29253,29253,0
2001-09-13,29643,29643,29643,29643,0
2001-09-14,27681,27681,27681,27681,0
2001-09-17,27698,27698,27698,27698,0
2001-09-18,27135,27135,27135,27135,0
2001-09-19,26515,26515,26515,26515,0
2001-09-20,25146,25146,25146,25146,0
2001-09-21,23896,23896,23896,23896,0
2001-09-24,25790,25790,25790,25790,0
2001-09-25,26542,26542,26542,26542,0
2001-09-26,27091,27091,27091,27091,0
2001-09-27,27645,27645,27645,27645,0
2001-09-28,29001,29001,29001,29001,0
2001-10-01,28250,28250,28250,28250,0
2001-10-02,28596,28596,28596,28596,0
2001-10-03,28904,28904,28904,28904,0
2001-10-04,29828,29828,29828,29828,0
2001-10-05,29070,29070,29070,29070,0
2001-10-08,29570,29570,29570,29570,0
2001-10-09,29265,29265,29265,29265,0
2001-10-10,30270,30270,30270,30270,0
2001-10-11,30939,30939,30939,30939,0
2001-10-12,30341,30341,30341,30341,0
2001-10-15,29763,29763,29763,29763,0
2001-10-16,30282,30282,30282,30282,0
2001-10-17,30939,30939,30939,30939,0
2001-10-18,30646,30646,30646,30646,0
2001-10-19,29987,29987,29987,29987,0
2001-10-22,30729,30729,30729,30729,0
2001-10-23,31676,31676,31676,31676,0
2001-10-24,31678,31678,31678,31678,0
2001-10-25,30900,30900,30900,30900,0
2001-10-26,31790,31790,31790,31790,0
2001-10-29,31295,31295,31295,31295,0
2001-10-30,30063,30063,30063,30063,0
2001-10-31,30595,30595,30595,30595,0
2001-11-01,30658,30658,30658,30658,0
2001-11-02,30543,30543,30543,30543,0
2001-11-05,31224,31224,31224,31224,0
2001-11-06,30765,30765,30765,30765,0
2001-11-07,31107,31107,31107,31107,0
2001-11-08,31759,31759,31759,31759,0
2001-11-09,31471,31471,31471,31471,0
2001-11-12,30580,30580,30580,30580,0
2001-11-13,31556,31556,31556,31556,0
2001-11-14,31527,31527,31527,31527,0
2001-11-15,31766,31766,31766,31766,0
2001-11-16,32220,32220,32220,32220,0
2001-11-19,33030,33030,33030,33030,0
2001-11-20,32442,32442,32442,32442,0
2001-11-21,32410,32410,32410,32410,0
2001-11-22,32640,32640,32640,32640,0
2001-11-23,32737,32737,32737,32737,0
2001-11-26,32486,32486,32486,32486,0
2001-11-27,31883,31883,31883,31883,0
2001-11-28,31788,31788,31788,31788,0
2001-11-29,31912,31912,31912,31912,0
2001-11-30,31885,31885,31885,31885,0
2001-12-03,31593,31593,31593,31593,0
2001-12-04,32003,32003,32003,32003,0
2001-12-05,33225,33225,33225,33225,0
2001-12-06,33364,33364,33364,33364,0
2001-12-07,33171,33171,33171,33171,0
2001-12-10,32364,32364,32364,32364,0
2001-12-11,32408,32408,32408,32408,0
2001-12-12,31939,31939,31939,31939,0
2001-12-13,31144,31144,31144,31144,0
2001-12-14,30997,30997,30997,30997,0
2001-12-17,32003,32003,32003,32003,0
2001-12-18,31759,31759,31759,31759,0
2001-12-19,31437,31437,31437,31437,0
2001-12-20,31002,31002,31002,31002,0
2001-12-21,31729,31729,31729,31729,0
2001-12-27,32271,32271,32271,32271,0
2001-12-28,32317,32317,32317,32317,0
2002-01-02,32044,32044,32044,32044,0
2002-01-03,32764,32764,32764,32764,0
2002-01-04,32625,32625,32625,32625,0
2002-01-07,32330,32330,32330,32330,0
2002-01-08,32493,32493,32493,32493,0
2002-01-09,32661,32661,32661,32661,0
2002-01-10,31966,31966,31966,31966,0
2002-01-11,32176,32176,32176,32176,0
2002-01-14,31351,31351,31351,31351,0
2002-01-15,31795,31795,31795,31795,0
2002-01-16,31307,31307,31307,31307,0
2002-01-17,31693,31693,31693,31693,0
2002-01-18,31798,31798,31798,31798,0
2002-01-21,31402,31402,31402,31402,0
2002-01-22,31639,31639,31639,31639,0
2002-01-23,31734,31734,31734,31734,0
2002-01-24,31993,31993,31993,31993,0
2002-01-25,32142,32142,32142,32142,0
2002-01-28,32476,32476,32476,32476,0
2002-01-29,32266,32266,32266,32266,0
2002-01-30,32049,32049,32049,32049,0
2002-01-31,32171,32171,32171,32171,0
2002-02-01,32117,32117,32117,32117,0
2002-02-04,31593,31593,31593,31593,0
2002-02-05,31036,31036,31036,31036,0
2002-02-06,30524,30524,30524,30524,0
2002-02-07,30707,30707,30707,30707,0
2002-02-08,30812,30812,30812,30812,0
2002-02-11,30753,30753,30753,30753,0
2002-02-12,30517,30517,30517,30517,0
2002-02-13,31007,31007,31007,31007,0
2002-02-14,31344,31344,31344,31344,0
2002-02-15,30968,30968,30968,30968,0
2002-02-18,30817,30817,30817,30817,0
2002-02-19,30153,30153,30153,30153,0
2002-02-20,30033,30033,30033,30033,0
2002-02-21,30351,30351,30351,30351,0
2002-02-22,30119,30119,30119,30119,0
2002-02-25,30524,30524,30524,30524,0
2002-02-26,30707,30707,30707,30707,0
2002-02-27,31754,31754,31754,31754,0
2002-02-28,31820,31820,31820,31820,0
2002-03-01,32069,32069,32069,32069,0
2002-03-04,32886,32886,32886,32886,0
2002-03-05,32766,32766,32766,32766,0
2002-03-06,33047,33047,33047,33047,0
2002-03-07,32949,32949,32949,32949,0
2002-03-08,33289,33289,33289,33289,0
2002-03-11,33049,33049,33049,33049,0
2002-03-12,32752,32752,32752,32752,0
2002-03-13,33001,33001,33001,33001,0
2002-03-14,33174,33174,33174,33174,0
2002-03-15,33301,33301,33301,33301,0
2002-03-18,33176,33176,33176,33176,0
2002-03-19,33530,33530,33530,33530,0
2002-03-20,33240,33240,33240,33240,0
2002-03-21,33320,33320,33320,33320,0
2002-03-22,33442,33442,33442,33442,0
2002-03-25,33067,33067,33067,33067,0
2002-03-26,33279,33279,33279,33279,0
2002-03-27,33118,33118,33118,33118,0
2002-03-28,33679,33679,33679,33679,0
2002-04-02,33520,33520,33520,33520,0
2002-04-03,33616,33616,33616,33616,0
2002-04-04,33215,33215,33215,33215,0
2002-04-05,33225,33225,33225,33225,0
2002-04-08,32483,32483,32483,32483,0
2002-04-09,32666,32666,32666,32666,0
2002-04-10,33062,33062,33062,33062,0
2002-04-11,32527,32527,32527,32527,0
2002-04-12,32683,32683,32683,32683,0
2002-04-15,32769,32769,32769,32769,0
2002-04-16,33706,33706,33706,33706,0
2002-04-17,33594,33594,33594,33594,0
2002-04-18,33406,33406,33406,33406,0
2002-04-19,33557,33557,33557,33557,0
2002-04-22,33220,33220,33220,33220,0
2002-04-23,33213,33213,33213,33213,0
2002-04-24,33215,33215,33215,33215,0
2002-04-25,32730,32730,32730,32730,0
2002-04-26,32578,32578,32578,32578,0
2002-04-29,32544,32544,32544,32544,0
2002-04-30,32474,32474,32474,32474,0
2002-05-02,31881,31881,31881,31881,0
2002-05-03,31534,31534,31534,31534,0
2002-05-06,31566,31566,31566,31566,0
2002-05-07,31332,31332,31332,31332,0
2002-05-08,31961,31961,31961,31961,0
2002-05-09,31544,31544,31544,31544,0
2002-05-10,31129,31129,31129,31129,0
2002-05-13,31588,31588,31588,31588,0
2002-05-14,32122,32122,32122,32122,0
2002-05-15,32130,32130,32130,32130,0
2002-05-16,32110,32110,32110,32110,0
2002-05-17,31942,31942,31942,31942,0
2002-05-20,31280,31280,31280,31280,0
2002-05-21,31312,31312,31312,31312,0
2002-05-22,30992,30992,30992,30992,0
2002-05-23,30909,30909,30909,30909,0
2002-05-24,30768,30768,30768,30768,0
2002-05-27,30856,30856,30856,30856,0
2002-05-28,30836,30836,30836,30836,0
2002-05-29,30726,30726,30726,30726,0
2002-05-30,30251,30251,30251,30251,0
2002-05-31,30143,30143,30143,30143,0
2002-06-03,29736,29736,29736,29736,0
2002-06-04,28989,28989,28989,28989,0
2002-06-05,28994,28994,28994,28994,0
2002-06-06,28789,28789,28789,28789,0
2002-06-07,28525,28525,28525,28525,0
2002-06-10,28782,28782,28782,28782,0
2002-06-11,29516,29516,29516,29516,0
2002-06-12,28957,28957,28957,28957,0
2002-06-13,28384,28384,28384,28384,0
2002-06-14,27854,27854,27854,27854,0
2002-06-17,28872,28872,28872,28872,0
2002-06-18,28894,28894,28894,28894,0
2002-06-19,28594,28594,28594,28594,0
2002-06-20,27879,27879,27879,27879,0
2002-06-21,27791,27791,27791,27791,0
2002-06-24,27039,27039,27039,27039,0
2002-06-25,27442,27442,27442,27442,0
2002-06-26,27117,27117,27117,27117,0
2002-06-27,27244,27244,27244,27244,0
2002-06-28,28091,28091,28091,28091,0
2002-07-01,28250,28250,28250,28250,0
2002-07-02,27405,27405,27405,27405,0
2002-07-03,26827,26827,26827,26827,0
2002-07-04,27034,27034,27034,27034,0
2002-07-05,28186,28186,28186,28186,0
2002-07-08,28091,28091,28091,28091,0
2002-07-09,27984,27984,27984,27984,0
2002-07-10,27371,27371,27371,27371,0
2002-07-11,26532,26532,26532,26532,0
2002-07-12,26307,26307,26307,26307,0
2002-07-15,25170,25170,25170,25170,0
2002-07-16,25256,25256,25256,25256,0
2002-07-17,25763,25763,25763,25763,0
2002-07-18,26195,26195,26195,26195,0
2002-07-19,25114,25114,25114,25114,0
2002-07-22,24072,24072,24072,24072,0
2002-07-23,23752,23752,23752,23752,0
2002-07-24,23496,23496,23496,23496,0
2002-07-25,23833,23833,23833,23833,0
2002-07-26,23918,23918,23918,23918,0
2002-07-29,25073,25073,25073,25073,0
2002-07-30,25126,25126,25126,25126,0
2002-07-31,25295,25295,25295,25295,0
2002-08-01,24511,24511,24511,24511,0
2002-08-02,24338,24338,24338,24338,0
2002-08-05,23823,23823,23823,23823,0
2002-08-06,24763,24763,24763,24763,0
2002-08-07,24494,24494,24494,24494,0
2002-08-08,25224,25224,25224,25224,0
2002-08-09,25592,25592,25592,25592,0
2002-08-12,25136,25136,25136,25136,0
2002-08-13,25429,25429,25429,25429,0
2002-08-14,24626,24626,24626,24626,0
2002-08-16,25524,25524,25524,25524,0
2002-08-19,26388,26388,26388,26388,0
2002-08-20,26168,26168,26168,26168,0
2002-08-21,26400,26400,26400,26400,0
2002-08-22,26768,26768,26768,26768,0
2002-08-23,26434,26434,26434,26434,0
2002-08-26,26310,26310,26310,26310,0
2002-08-27,26947,26947,26947,26947,0
2002-08-28,25980,25980,25980,25980,0
2002-08-29,25378,25378,25378,25378,0
2002-08-30,25553,25553,25553,25553,0
2002-09-02,25151,25151,25151,25151,0
2002-09-03,24221,24221,24221,24221,0
2002-09-04,24502,24502,24502,24502,0
2002-09-05,24265,24265,24265,24265,0
2002-09-06,24904,24904,24904,24904,0
2002-09-09,24362,24362,24362,24362,0
2002-09-10,25099,25099,25099,25099,0
2002-09-11,25551,25551,25551,25551,0
2002-09-12,24680,24680,24680,24680,0
2002-09-13,24262,24262,24262,24262,0
2002-09-16,24238,24238,24238,24238,0
2002-09-17,23994,23994,23994,23994,0
2002-09-18,23260,23260,23260,23260,0
2002-09-19,22852,22852,22852,22852,0
2002-09-20,22510,22510,22510,22510,0
2002-09-23,21410,21410,21410,21410,0
2002-09-24,21386,21386,21386,21386,0
2002-09-25,21693,21693,21693,21693,0
2002-09-26,22405,22405,22405,22405,0
2002-09-27,22274,22274,22274,22274,0
2002-09-30,21278,21278,21278,21278,0
2002-10-01,21459,21459,21459,21459,0
2002-10-02,21915,21915,21915,21915,0
2002-10-03,21810,21810,21810,21810,0
2002-10-04,21144,21144,21144,21144,0
2002-10-07,21059,21059,21059,21059,0
2002-10-08,20602,20602,20602,20602,0
2002-10-09,20424,20424,20424,20424,0
2002-10-10,21105,21105,21105,21105,0
2002-10-11,21861,21861,21861,21861,0
2002-10-14,21608,21608,21608,21608,0
2002-10-15,23037,23037,23037,23037,0
2002-10-16,22708,22708,22708,22708,0
2002-10-17,23264,23264,23264,23264,0
2002-10-18,23140,23140,23140,23140,0
2002-10-21,23384,23384,23384,23384,0
2002-10-22,23181,23181,23181,23181,0
2002-10-23,22720,22720,22720,22720,0
2002-10-24,23286,23286,23286,23286,0
2002-10-25,23140,23140,23140,23140,0
2002-10-28,23360,23360,23360,23360,0
2002-10-29,22530,22530,22530,22530,0
2002-10-30,23311,23311,23311,23311,0
2002-10-31,23557,23557,23557,23557,0
2002-11-01,23267,23267,23267,23267,0
2002-11-04,24341,24341,24341,24341,0
2002-11-05,24494,24494,24494,24494,0
2002-11-06,24219,24219,24219,24219,0
2002-11-07,23504,23504,23504,23504,0
2002-11-08,23277,23277,23277,23277,0
2002-11-11,22937,22937,22937,22937,0
2002-11-12,23343,23343,23343,23343,0
2002-11-13,23260,23260,23260,23260,0
2002-11-14,23948,23948,23948,23948,0
2002-11-15,23914,23914,23914,23914,0
2002-11-18,24304,24304,24304,24304,0
2002-11-19,24299,24299,24299,24299,0
2002-11-20,24406,24406,24406,24406,0
2002-11-21,25156,25156,25156,25156,0
2002-11-22,25221,25221,25221,25221,0
2002-11-25,25317,25317,25317,25317,0
2002-11-26,24877,24877,24877,24877,0
2002-11-27,25707,25707,25707,25707,0
2002-11-28,25927,25927,25927,25927,0
2002-11-29,25919,25919,25919,25919,0
2002-12-02,25892,25892,25892,25892,0
2002-12-03,25153,25153,25153,25153,0
2002-12-04,25182,25182,25182,25182,0
2002-12-05,24655,24655,24655,24655,0
2002-12-06,24543,24543,24543,24543,0
2002-12-09,23896,23896,23896,23896,0
2002-12-10,24240,24240,24240,24240,0
2002-12-11,24455,24455,24455,24455,0
2002-12-12,24133,24133,24133,24133,0
2002-12-13,23794,23794,23794,23794,0
2002-12-16,24448,24448,24448,24448,0
2002-12-17,24255,24255,24255,24255,0
2002-12-18,23699,23699,23699,23699,0
2002-12-19,23460,23460,23460,23460,0
2002-12-20,23884,23884,23884,23884,0
2002-12-23,23904,23904,23904,23904,0
2002-12-27,23352,23352,23352,23352,0
2002-12-30,23508,23508,23508,23508,0
2003-01-02,24450,24450,24450,24450,0
2003-01-03,24541,24541,24541,24541,0
2003-01-06,24804,24804,24804,24804,0
2003-01-07,24487,24487,24487,24487,0
2003-01-08,24199,24199,24199,24199,0
2003-01-09,24521,24521,24521,24521,0
2003-01-10,24414,24414,24414,24414,0
2003-01-13,24485,24485,24485,24485,0
2003-01-14,24531,24531,24531,24531,0
2003-01-15,24282,24282,24282,24282,0
2003-01-16,24338,24338,24338,24338,0
2003-01-17,23521,23521,23521,23521,0
2003-01-20,23194,23194,23194,23194,0
2003-01-21,22845,22845,22845,22845,0
2003-01-22,22496,22496,22496,22496,0
2003-01-23,22425,22425,22425,22425,0
2003-01-24,22181,22181,22181,22181,0
2003-01-27,21764,21764,21764,21764,0
2003-01-28,21752,21752,21752,21752,0
2003-01-29,22000,22000,22000,22000,0
2003-01-30,22425,22425,22425,22425,0
2003-01-31,22532,22532,22532,22532,0
2003-02-03,22754,22754,22754,22754,0
2003-02-04,22079,22079,22079,22079,0
2003-02-05,22506,22506,22506,22506,0
2003-02-06,22215,22215,22215,22215,0
2003-02-07,22235,22235,22235,22235,0
2003-02-10,22061,22061,22061,22061,0
2003-02-11,22723,22723,22723,22723,0
2003-02-12,22486,22486,22486,22486,0
2003-02-13,22452,22452,22452,22452,0
2003-02-14,22806,22806,22806,22806,0
2003-02-17,23125,23125,23125,23125,0
2003-02-18,23457,23457,23457,23457,0
2003-02-19,22937,22937,22937,22937,0
2003-02-20,22859,22859,22859,22859,0
2003-02-21,23264,23264,23264,23264,0
2003-02-24,23325,23325,23325,23325,0
2003-02-25,22735,22735,22735,22735,0
2003-02-26,22647,22647,22647,22647,0
2003-02-27,23150,23150,23150,23150,0
2003-02-28,23279,23279,23279,23279,0
2003-03-03,23086,23086,23086,23086,0
2003-03-04,22711,22711,22711,22711,0
2003-03-05,22440,22440,22440,22440,0
2003-03-06,21830,21830,21830,21830,0
2003-03-07,21488,21488,21488,21488,0
2003-03-10,21019,21019,21019,21019,0
2003-03-11,21022,21022,21022,21022,0
2003-03-12,20324,20324,20324,20324,0
2003-03-13,21132,21132,21132,21132,0
2003-03-14,21920,21920,21920,21920,0
2003-03-17,22452,22452,22452,22452,0
2003-03-18,22208,22208,22208,22208,0
2003-03-19,22542,22542,22542,22542,0
2003-03-20,22237,22237,22237,22237,0
2003-03-21,22930,22930,22930,22930,0
2003-03-24,22205,22205,22205,22205,0
2003-03-25,22589,22589,22589,22589,0
2003-03-26,22574,22574,22574,22574,0
2003-03-27,22196,22196,22196,22196,0
2003-03-28,22301,22301,22301,22301,0
2003-03-31,21605,21605,21605,21605,0
2003-04-01,21803,21803,21803,21803,0
2003-04-02,22476,22476,22476,22476,0
2003-04-03,22728,22728,22728,22728,0
2003-04-04,22767,22767,22767,22767,0
2003-04-07,23364,23364,23364,23364,0
2003-04-08,23360,23360,23360,23360,0
2003-04-09,23245,23245,23245,23245,0
2003-04-10,23045,23045,23045,23045,0
2003-04-11,23177,23177,23177,23177,0
2003-04-14,23255,23255,23255,23255,0
2003-04-15,23479,23479,23479,23479,0
2003-04-16,23289,23289,23289,23289,0
2003-04-17,23569,23569,23569,23569,0
2003-04-22,23711,23711,23711,23711,0
2003-04-23,23953,23953,23953,23953,0
2003-04-24,23787,23787,23787,23787,0
2003-04-25,23355,23355,23355,23355,0
2003-04-28,23914,23914,23914,23914,0
2003-04-29,23884,23884,23884,23884,0
2003-04-30,23887,23887,23887,23887,0
2003-05-02,23918,23918,23918,23918,0
2003-05-05,24106,24106,24106,24106,0
2003-05-06,24411,24411,24411,24411,0
2003-05-07,24343,24343,24343,24343,0
2003-05-08,23984,23984,23984,23984,0
2003-05-09,24023,24023,24023,24023,0
2003-05-12,23987,23987,23987,23987,0
2003-05-13,23955,23955,23955,23955,0
2003-05-14,24023,24023,24023,24023,0
2003-05-15,24287,24287,24287,24287,0
2003-05-16,24316,24316,24316,24316,0
2003-05-19,23491,23491,23491,23491,0
2003-05-20,23516,23516,23516,23516,0
2003-05-21,23323,23323,23323,23323,0
2003-05-22,23730,23730,23730,23730,0
2003-05-23,23843,23843,23843,23843,0
2003-05-26,23843,23843,23843,23843,0
2003-05-27,24184,24184,24184,24184,0
2003-05-28,24572,24572,24572,24572,0
2003-05-29,24729,24729,24729,24729,0
2003-05-30,24946,24946,24946,24946,0
2003-06-02,24946,25197,24946,25197,380492575
2003-06-03,25197,25197,24794,24909,691327660
2003-06-04,24909,25131,24804,24982,716914967
2003-06-05,24982,25168,24748,24897,685317316
2003-06-06,24897,25282,24897,25148,793786775
2003-06-09,25148,25187,24799,24863,665341480
2003-06-10,24863,25158,24829,25031,783541049
2003-06-11,25031,25285,25031,25234,1154337083
2003-06-12,25234,25585,25234,25348,1134232417
2003-06-13,25348,25497,25119,25160,748426122
2003-06-16,25160,25531,25051,25531,795506817
2003-06-17,25531,25790,25531,25634,949859064
2003-06-18,25634,25858,25597,25853,861079820
2003-06-19,25853,25944,25531,25583,672466101
2003-06-20,25583,25795,25583,25753,1183917397
2003-06-23,25583,25583,25068,25082,662299021
2003-06-24,25082,25258,25016,25224,886055543
2003-06-25,25224,25385,25180,25334,774613629
2003-06-26,25334,25426,25087,25143,553231316
2003-06-27,25143,25300,25124,25124,395505247
2003-06-30,25124,25256,24677,24677,529981741
2003-07-01,24677,24809,24121,24206,760777759
2003-07-02,24197,24550,24197,24404,679170620
2003-07-03,24404,24604,24170,24311,708647445
2003-07-04,24311,24482,24233,24416,394944141
2003-07-07,24416,25029,24416,25019,647160635
2003-07-08,25019,25214,24921,25060,564006862
2003-07-09,25060,25163,24843,24885,661092682
2003-07-10,24885,24897,24650,24716,593656099
2003-07-11,24716,24982,24592,24960,598403063
2003-07-14,24960,25278,24936,25219,569608862
2003-07-15,25219,25219,25219,25219,628981852
2003-07-16,25192,25358,25019,25097,639011226
2003-07-17,25097,25097,24846,24958,603234529
2003-07-18,24958,25151,24941,24958,718299327
2003-07-21,25060,25246,24750,24809,559874514
2003-07-22,24809,24943,24689,24885,445738993
2003-07-23,24885,25019,24724,24804,598558191
2003-07-24,24804,25080,24743,25053,547246853
2003-07-25,25053,25053,24753,24826,476490707
2003-07-28,24826,25248,24826,25080,505963461
2003-07-29,25080,25178,24702,24819,673325416
2003-07-30,25003,25155,24731,24880,673398350
2003-07-31,24880,25207,24760,25131,749255192
2003-08-01,25131,25182,24902,24919,625857315
2003-08-04,24919,24930,24621,24758,377813302
2003-08-05,24758,24929,24726,24841,348959817
2003-08-06,24841,24841,24509,24582,412486275
2003-08-07,24582,24682,24424,24599,353323072
2003-08-08,24599,24860,24599,24765,579502328
2003-08-11,24765,25024,24765,24951,387976934
2003-08-12,24951,25168,24951,25097,394499403
2003-08-13,25097,25336,25085,25134,410589750
2003-08-14,25134,25475,25134,25446,373923743
2003-08-18,25446,25653,25441,25631,376106554
2003-08-19,25631,25753,25517,25651,411074579
2003-08-20,25651,25651,25378,25492,389058556
2003-08-21,25492,25658,25478,25480,505938160
2003-08-22,25480,25739,25468,25592,445332102
2003-08-25,25592,25592,25302,25343,285554712
2003-08-26,25343,25470,25121,25151,413112149
2003-08-27,25151,25309,25151,25307,385509581
2003-08-28,25307,25551,25290,25412,394070909
2003-08-29,25412,25553,25241,25246,427905920
2003-09-01,25246,25534,25246,25473,369192233
2003-09-02,25473,25626,25426,25529,450039017
2003-09-03,25529,25922,25529,25853,670759228
2003-09-04,25853,25956,25702,25829,541256533
2003-09-05,25829,25895,25663,25800,497346879
2003-09-08,25800,26163,25739,26122,545144224
2003-09-09,26122,26227,25785,25844,582789735
2003-09-10,25844,25844,25580,25580,551051204
2003-09-11,25580,25729,25451,25605,475827277
2003-09-12,25605,25788,25412,25509,567350190
2003-09-15,25509,25688,25456,25512,496718304
2003-09-16,25512,25773,25475,25756,658704306
2003-09-17,25756,25914,25705,25795,874254626
2003-09-18,25795,26105,25785,26105,781473193
2003-09-19,26105,26168,25971,26093,979965419
2003-09-22,26093,26093,25400,25465,651611758
2003-09-23,25465,25551,25241,25414,556831265
2003-09-24,25414,25612,25392,25443,565634426
2003-09-25,25414,25414,25099,25231,677370437
2003-09-26,25231,25243,24941,25029,532019851
2003-09-29,25029,25209,24914,24994,391031815
2003-09-30,24994,25134,24531,24616,696138645
2003-10-01,24616,24955,24567,24955,731494076
2003-10-02,24955,25148,24824,24921,842705915
2003-10-03,24921,25429,24921,25422,673964003
2003-10-06,25422,25426,25202,25251,456520730
2003-10-07,25251,25270,24973,25197,454952867
2003-10-08,25197,25365,25121,25217,457278800
2003-10-09,25217,25583,25165,25563,588781177
2003-10-10,25563,25636,25414,25429,431449785
2003-10-13,25429,25763,25429,25702,530684390
2003-10-14,25702,25797,25614,25692,635526064
2003-10-15,25692,26129,25692,25990,730891923
2003-10-16,25990,26115,25897,25953,903225144
2003-10-17,25953,26115,25780,25824,737567860
2003-10-20,25824,25924,25746,25831,428952686
2003-10-21,25831,26007,25829,25890,529279300
2003-10-22,25890,25890,25463,25507,525821475
2003-10-23,25507,25507,25085,25287,510807640
2003-10-24,25268,25358,25185,25287,357539091
2003-10-27,25287,25512,25287,25451,372429580
2003-10-28,25451,25639,25451,25631,456459783
2003-10-29,25631,25800,25614,25753,459655003
2003-10-30,25753,26105,25697,25922,692361214
2003-10-31,25922,26022,25805,25973,501771329
2003-11-03,26061,26337,25991,26337,653674424
2003-11-04,26337,26430,26266,26360,615687874
2003-11-05,26360,26406,26186,26216,818993844
2003-11-06,26360,26434,26131,26355,659524276
2003-11-07,26355,26711,26355,26670,807412244
2003-11-10,26685,26706,26519,26586,519724643
2003-11-11,26685,26685,26253,26361,865221553
2003-11-12,26361,26533,26361,26498,753338539
2003-11-13,26498,26740,26498,26672,862441114
2003-11-14,26498,26874,26498,26782,901367065
2003-11-17,26782,26782,26343,26357,665695287
2003-11-18,26357,26644,26357,26505,611807455
2003-11-19,26505,26505,26264,26447,926594178
2003-11-20,26505,26567,26116,26368,945692200
2003-11-21,26368,26400,26257,26367,551719365
2003-11-24,26367,26890,26367,26869,859359992
2003-11-25,26869,27019,26831,26927,843694917
2003-11-26,26927,27194,26927,26939,807900724
2003-11-27,26939,27141,26939,27089,562165503
2003-11-28,27089,27227,26965,27193,685253759
2003-12-01,27156,27500,27156,27478,699766950
2003-12-02,27478,27522,27356,27453,754052226
2003-12-03,27453,27704,27429,27650,913228259
2003-12-04,27650,27833,27569,27807,920753197
2003-12-05,27807,27849,27528,27620,831841883
2003-12-08,27620,27620,27415,27488,381893631
2003-12-09,27488,27671,27477,27489,880363681
2003-12-10,27489,27491,27236,27282,715184262
2003-12-11,27356,27513,27334,27501,1267206691
2003-12-12,27581,27661,27243,27368,903808401
2003-12-15,27740,27744,27500,27537,683085934
2003-12-16,27401,27536,27324,27459,779919884
2003-12-17,27740,27740,27387,27486,854167514
2003-12-18,27476,27649,27425,27632,870927502
2003-12-19,27413,27693,27303,27378,772189704
2003-12-22,27378,27378,26874,26884,1023300590
2003-12-23,26884,26930,26754,26856,726330916
2003-12-24,27378,27378,26981,27024,478611911
2003-12-29,26933,27023,26815,27020,337365864
2003-12-30,26933,27197,26887,26887,578562989
2004-01-02,26897,27384,26897,27384,637577763
2004-01-05,27427,27563,27292,27530,859391662
2004-01-06,27638,27662,27421,27652,1043129768
2004-01-07,27607,27638,27148,27187,1497437568
2004-01-08,27246,27532,27246,27503,1135267214
2004-01-09,27633,27636,27218,27441,755239478
2004-01-12,27323,27490,27303,27471,607206125
2004-01-13,27540,27674,27368,27393,903066120
2004-01-14,27418,27686,27391,27631,675407938
2004-01-15,27560,27775,27482,27742,1165345474
2004-01-16,27861,27967,27815,27861,2027564194
2004-01-19,27931,28143,27931,28133,1395270994
2004-01-20,28202,28259,28015,28040,928052770
2004-01-21,28045,28158,27993,28137,961478971
2004-01-22,28211,28243,27976,28095,689646197
2004-01-23,28118,28238,28036,28130,642406090
2004-01-26,28147,28148,27998,28114,596407522
2004-01-27,28251,28407,28240,28240,790460669
2004-01-28,28119,28329,28116,28308,1119478694
2004-01-29,28251,28251,28012,28033,786427330
2004-01-30,28069,28104,27712,27774,844615570
2004-02-02,28069,28069,27730,27840,827251578
2004-02-03,27843,27843,27536,27655,750488904
2004-02-04,27575,27755,27548,27677,720493488
2004-02-05,27669,27815,27494,27525,814462704
2004-02-06,27597,27659,27432,27587,579891312
2004-02-09,27680,27917,27680,27897,732126542
2004-02-10,27856,27931,27785,27906,715305096
2004-02-11,27930,27968,27831,27902,769310784
2004-02-12,27680,28054,27680,27880,892477238
2004-02-13,27680,27895,27535,27579,1005651821
2004-02-16,27680,27684,27533,27672,339697354
2004-02-17,27724,27942,27691,27849,1018135008
2004-02-18,27680,27904,27680,27836,705267605
2004-02-19,27868,28106,27840,28013,982201018
2004-02-20,27910,28038,27743,27807,847437782
2004-02-23,27842,27980,27842,27932,671673816
2004-02-24,27891,27935,27640,27750,623303050
2004-02-25,27776,27867,27724,27806,683281843
2004-02-26,27914,27921,27739,27881,719426506
2004-02-27,27985,28152,27957,27957,868156186
2004-03-01,28099,28195,28094,28188,914274504
2004-03-02,28284,28290,28163,28290,967387608
2004-03-03,28180,28329,28171,28209,633298723
2004-03-04,28255,28355,28230,28323,881896752
2004-03-05,28380,28405,28195,28359,539789659
2004-03-08,28409,28492,28392,28443,730549670
2004-03-09,28323,28426,28283,28341,590243544
2004-03-10,28280,28400,28201,28350,907159968
2004-03-11,28170,28170,27645,27695,1225185509
2004-03-12,27493,27610,27185,27548,732019939
2004-03-15,27514,27514,26871,26881,1627209302
2004-03-16,26858,27046,26659,26952,819195062
2004-03-17,27060,27246,26966,27209,816411658
2004-03-18,27263,27263,26782,26837,931137451
2004-03-19,27081,27081,26730,26858,737526874
2004-03-22,26858,26858,26308,26470,810723989
2004-03-23,26433,26648,26396,26472,826820755
2004-03-24,26492,26608,26263,26479,1160642102
2004-03-25,26621,26834,26523,26834,1374600902
2004-03-26,26955,26955,26740,26869,881593733
2004-03-29,26921,27268,26860,27250,1085518843
2004-03-30,27254,27286,27068,27181,483055848
2004-03-31,27230,27374,27127,27148,500182056
2004-04-01,27219,27400,27116,27400,830382379
2004-04-02,27400,27898,27346,27877,978596784
2004-04-05,27952,28175,27849,28072,719592984
2004-04-06,28171,28171,27900,27997,731942165
2004-04-07,28073,28127,27888,27888,662849916
2004-04-08,28052,28133,27953,27985,625872564
2004-04-13,28159,28506,28159,28430,712820377
2004-04-14,28251,28314,28069,28232,871940552
2004-04-15,28175,28329,28108,28200,983182566
2004-04-16,28124,28375,28124,28350,1163924213
2004-04-19,28236,28273,28095,28262,1080891187
2004-04-20,28356,28547,28356,28437,2053907564
2004-04-21,28321,28367,28224,28257,1762533476
2004-04-22,28351,28438,28172,28416,1207786669
2004-04-23,28585,28601,28468,28489,1029989081
2004-04-26,28514,28713,28490,28550,889022712
2004-04-27,28558,28640,28473,28542,878560911
2004-04-28,28574,28622,28294,28294,964423444
2004-04-29,28228,28322,27981,28111,1219124156
2004-04-30,27999,28098,27937,28020,947765137
2004-05-03,27936,28239,27894,28232,727508340
2004-05-04,28228,28264,28086,28158,978985498
2004-05-05,28122,28358,28107,28318,786715370
2004-05-06,28296,28296,27734,27734,1249774277
2004-05-07,27790,27824,27470,27687,1371740148
2004-05-10,27336,27336,26980,27069,1095011039
2004-05-11,27229,27408,27131,27405,1041916373
2004-05-12,27395,27459,27110,27111,1313506529
2004-05-13,27219,27423,27215,27395,1079714212
2004-05-14,27353,27453,27114,27289,1053529805
2004-05-17,27032,27032,26784,26959,1050895651
2004-05-18,27052,27108,26974,27080,904613936
2004-05-19,27401,27574,27274,27526,1099384806
2004-05-20,27310,27489,27259,27435,903175308
2004-05-21,27704,27704,27275,27373,1103176572
2004-05-24,26939,27209,26939,27101,774289917
2004-05-25,27015,27076,26920,26989,647694812
2004-05-26,27249,27338,27226,27267,890967103
2004-05-27,27431,27514,27286,27378,777107308
2004-05-28,27483,27483,27290,27344,738203508
2004-05-31,27291,27407,27240,27355,277593060
2004-06-01,27411,27411,27157,27231,824151753
2004-06-02,27359,27481,27315,27329,485476181
2004-06-03,27295,27344,27212,27315,819338877
2004-06-04,27316,27569,27315,27532,666013463
2004-06-07,27721,27822,27714,27781,703663691
2004-06-08,27918,27934,27785,27841,805833870
2004-06-09,27815,27957,27758,27783,786588008
2004-06-10,27755,27978,27755,27955,648618500
2004-06-11,27967,27971,27851,27933,482708210
2004-06-14,27890,27917,27661,27729,791566009
2004-06-15,27757,28078,27737,28053,872863276
2004-06-16,28094,28233,28080,28162,825729620
2004-06-17,28126,28316,28126,28242,852012464
2004-06-18,28299,28299,28097,28297,1939238130
2004-06-21,28297,28297,27956,28054,595172262
2004-06-22,27983,28057,27849,27892,720124619
2004-06-23,27971,28118,27960,27996,730282291
2004-06-24,28166,28270,28087,28149,1067823010
2004-06-25,28093,28674,28070,28194,735599108
2004-06-28,28190,28339,28099,28310,841415022
2004-06-29,28276,28281,28114,28234,758918933
2004-06-30,28283,28292,28086,28092,742544529
2004-07-01,28190,28329,27928,27940,906954200
2004-07-02,27954,27979,27839,27909,667229360
2004-07-05,27896,28000,27893,27941,403249601
2004-07-06,27993,27993,27737,27795,868323760
2004-07-07,27823,27892,27702,27751,746443045
2004-07-08,27748,27844,27569,27844,722457635
2004-07-09,27738,27962,27688,27929,631821764
2004-07-12,27894,27981,27707,27728,569693279
2004-07-13,27821,27850,27746,27772,473145311
2004-07-14,27681,27681,27452,27645,709165164
2004-07-15,27608,27615,27434,27434,712462874
2004-07-16,27553,27581,27395,27436,992945480
2004-07-19,27391,27462,27297,27329,544588375
2004-07-20,27276,27415,27144,27381,761417243
2004-07-21,27548,27613,27465,27499,627345608
2004-07-22,27315,27315,27124,27136,629898154
2004-07-23,27184,27254,27073,27128,713314990
2004-07-26,27101,27255,26864,26886,702734833
2004-07-27,26906,27082,26905,27078,663583017
2004-07-28,27180,27246,26991,27061,696649384
2004-07-29,27101,27449,27101,27397,613876134
2004-07-30,27466,27618,27328,27538,594629697
2004-08-02,27463,27467,27332,27429,579751705
2004-08-03,27464,27571,27447,27507,505154885
2004-08-04,27363,27391,27152,27250,692429963
2004-08-05,27253,27334,27126,27126,635093116
2004-08-06,26946,27017,26597,26652,818512460
2004-08-09,26651,26653,26319,26419,743327557
2004-08-10,26406,26608,26406,26581,493209649
2004-08-11,26631,26631,26143,26310,807243605
2004-08-12,26357,26498,26159,26249,736777553
2004-08-13,26153,26288,26065,26198,527468148
2004-08-16,26161,26489,26040,26450,492969084
2004-08-17,26426,26581,26382,26447,546209174
2004-08-18,26423,26521,26320,26482,490950079
2004-08-19,26636,26673,26453,26508,419877723
2004-08-20,26521,26543,26306,26421,499772326
2004-08-23,26545,26750,26517,26718,420068918
2004-08-24,26691,26864,26691,26730,510237067
2004-08-25,26819,26881,26734,26805,508066302
2004-08-26,26930,27002,26912,26923,510429225
2004-08-27,26951,27084,26903,27084,394843097
2004-08-30,27090,27102,26957,27009,352085108
2004-08-31,26926,27070,26890,26913,567943073
2004-09-01,27023,27188,27002,27171,587489481
2004-09-02,27167,27443,27105,27377,680514228
2004-09-03,27343,27700,27328,27666,907879865
2004-09-06,27690,27761,27617,27659,585460187
2004-09-07,27661,27717,27522,27627,696987676
2004-09-08,27605,27647,27532,27610,1153838214
2004-09-09,27529,27543,27353,27466,1073593028
2004-09-10,27516,27636,27495,27590,901655479
2004-09-13,27658,27852,27658,27835,895450153
2004-09-14,27820,27820,27696,27767,766204522
2004-09-15,27726,27905,27673,27717,949107050
2004-09-16,27683,27825,27678,27745,805034825
2004-09-17,27796,27987,27643,27934,1360947456
2004-09-20,27934,27968,27811,27904,716685033
2004-09-21,27904,28112,27904,28093,977127478
2004-09-22,28089,28192,27966,27984,949643735
2004-09-23,27940,28014,27847,27918,773688200
2004-09-24,27847,28007,27825,27983,715786334
2004-09-27,27938,27938,27770,27824,642983312
2004-09-28,27748,27963,27713,27959,932422994
2004-09-29,27992,28111,27958,28019,1001694735
2004-09-30,28108,28161,27794,27794,1005193120
2004-10-01,27852,28324,27848,28324,1049882195
2004-10-04,28376,28565,28376,28515,1018359023
2004-10-05,28467,28641,28416,28621,1042138894
2004-10-06,28631,28674,28484,28579,734678867
2004-10-07,28637,28727,28593,28659,767794858
2004-10-08,28586,28830,28563,28588,926990456
2004-10-11,28560,28622,28474,28579,597280883
2004-10-12,28565,28565,28303,28388,628592026
2004-10-13,28498,28580,28410,28457,950133686
2004-10-14,28341,28461,28337,28366,808479936
2004-10-15,28387,28387,28219,28338,692041084
2004-10-18,28376,28409,28230,28281,597471165
2004-10-19,28409,28556,28409,28487,769242457
2004-10-20,28339,28339,28216,28320,784291876
2004-10-21,28395,28481,28252,28460,831291716
2004-10-22,28495,28621,28444,28520,703788180
2004-10-25,28520,28520,28115,28193,720080977
2004-10-26,28263,28319,28189,28233,785221595
2004-10-27,28367,28580,28337,28562,820207011
2004-10-28,28625,28759,28625,28754,953556341
2004-10-29,28704,28846,28661,28681,895278219
2004-11-01,28671,28980,28663,28971,398002353
2004-11-02,28983,29084,28947,29061,736915424
2004-11-03,29212,29240,29082,29115,993761658
2004-11-04,29136,29214,29050,29214,764501304
2004-11-05,29345,29465,29263,29330,1084855901
2004-11-08,29330,29468,29238,29442,1114402037
2004-11-09,29423,29468,29309,29377,1299381405
2004-11-10,29418,29533,29317,29393,1199622860
2004-11-11,29402,29690,29331,29690,1330436930
2004-11-12,29731,29784,29605,29724,1399768787
2004-11-15,29801,29848,29586,29642,1154403892
2004-11-16,29663,29699,29399,29418,1119005420
2004-11-17,29477,29831,29435,29831,1179473974
2004-11-18,29783,29886,29731,29862,1351262703
2004-11-19,29949,30044,29718,29718,1827468049
2004-11-22,29615,29658,29477,29631,1044374335
2004-11-23,29728,29803,29576,29589,1029527212
2004-11-24,29707,29749,29619,29673,741672950
2004-11-25,29714,29845,29700,29841,791221280
2004-11-26,29807,29830,29698,29771,688760456
2004-11-29,29830,29965,29680,29680,779032438
2004-11-30,29725,29766,29545,29615,800540117
2004-12-01,29563,29952,29563,29917,994621124
2004-12-02,30024,30024,29888,29969,1112122092
2004-12-03,30000,30068,29846,29908,1047261220
2004-12-06,29856,30004,29831,30003,542534548
2004-12-07,30042,30231,29990,30173,759721577
2004-12-08,30346,30388,30208,30272,2058443938
2004-12-09,30266,30334,30031,30071,1061769443
2004-12-10,30196,30259,30171,30253,770317954
2004-12-13,30265,30362,30235,30343,872167938
2004-12-14,30429,30465,30347,30408,957801259
2004-12-15,30448,30448,30333,30356,870922940
2004-12-16,30414,30434,30340,30399,881762366
2004-12-17,30577,30577,30189,30273,1951161164
2004-12-20,30273,30556,30273,30468,979534347
2004-12-21,30489,30601,30487,30548,908725746
2004-12-22,30605,30783,30605,30771,858134459
2004-12-23,30750,30880,30722,30867,670872863
2004-12-27,30872,30884,30813,30824,458800759
2004-12-28,30830,30904,30786,30904,377281099
2004-12-29,30938,30955,30842,30888,417130079
2004-12-30,30927,30961,30850,30903,278833598
2005-01-03,30923,31131,30885,31005,618887656
2005-01-04,30986,31143,30962,31094,734273008
2005-01-05,30959,31084,30881,30976,770362306
2005-01-06,31024,31089,30967,31073,522319971
2005-01-07,31061,31204,31039,31128,831375199
2005-01-10,31120,31196,31079,31134,697146684
2005-01-11,31116,31131,30704,30740,1084484156
2005-01-12,30747,30839,30569,30645,996264631
2005-01-13,30753,30887,30681,30863,1042452247
2005-01-14,30807,31066,30768,31056,1044246500
2005-01-17,31099,31165,31064,31126,709396199
2005-01-18,31171,31171,30972,31094,727413807
2005-01-19,31188,31281,31148,31221,973595640
2005-01-20,31076,31168,31017,31132,928677353
2005-01-21,31106,31236,31069,31190,1164717176
2005-01-24,31148,31148,30959,31042,1232249711
2005-01-25,31011,31224,30974,31221,1089643586
2005-01-26,31249,31268,31105,31164,809353696
2005-01-27,31172,31202,30958,31129,959216671
2005-01-28,31130,31183,31003,31008,790932308
2005-01-31,31089,31363,31089,31334,1257809642
2005-02-01,31363,31515,31302,31515,1153271928
2005-02-02,31501,31609,31498,31563,1029186082
2005-02-03,31578,31654,31465,31537,918428646
2005-02-04,31607,31907,31607,31896,942373353
2005-02-07,32029,32094,31966,32039,930071476
2005-02-08,32017,32186,31976,32176,1016536892
2005-02-09,32190,32296,32040,32101,976535848
2005-02-10,32100,32270,32098,32134,842290150
2005-02-11,32221,32328,32183,32328,722174036
2005-02-14,32381,32410,32242,32307,745713949
2005-02-15,32306,32402,32284,32371,736727879
2005-02-16,32368,32368,32089,32142,842247471
2005-02-17,32162,32283,32138,32161,901393727
2005-02-18,32199,32229,31995,32008,1088349724
2005-02-21,32023,32057,31632,31675,1057836561
2005-02-22,31680,31702,31299,31507,1206784264
2005-02-23,31273,31417,31170,31400,995553986
2005-02-24,31463,31489,31247,31403,954101948
2005-02-25,31579,31744,31529,31744,825918737
2005-02-28,31756,31911,31727,31850,790803003
2005-03-01,31770,32023,31770,31949,829247418
2005-03-02,31961,31980,31718,31933,831407892
2005-03-03,31862,32028,31826,31902,783745257
2005-03-04,31955,32165,31855,32160,835506017
2005-03-07,32247,32311,32166,32236,757582493
2005-03-08,32216,32235,32020,32048,709136322
2005-03-09,32081,32263,31893,31963,957567689
2005-03-10,31826,31886,31664,31702,819881087
2005-03-11,31876,31886,31643,31680,720139724
2005-03-14,31635,31773,31596,31717,641407523
2005-03-15,31787,31983,31741,31966,967455599
2005-03-16,31893,31909,31577,31577,1007383652
2005-03-17,31601,31679,31494,31639,898700673
2005-03-18,31630,31868,31630,31868,1419444652
2005-03-21,31868,32036,31864,31929,1214051402
2005-03-22,31943,32017,31725,31965,914375329
2005-03-23,31690,31939,31685,31905,917806703
2005-03-24,31909,32149,31889,32115,752411759
2005-03-29,32060,32190,31935,32181,770885812
2005-03-30,32060,32246,31998,32206,859478096
2005-03-31,32432,32446,32296,32302,1081751464
2005-04-01,32329,32588,32329,32481,1183119354
2005-04-04,32456,32456,32237,32355,872666303
2005-04-05,32473,32476,32242,32385,890376791
2005-04-06,32418,32527,32402,32508,883954723
2005-04-07,32525,32856,32525,32856,1136890783
2005-04-08,32943,32964,32755,32812,1565139401
2005-04-11,32680,32944,32680,32852,1434650647
2005-04-12,32909,32916,32648,32669,1214372054
2005-04-13,32768,32850,32682,32698,1213530431
2005-04-14,32580,32669,32524,32587,1090351596
2005-04-15,32597,32597,31816,31816,1368799736
2005-04-18,31221,31221,30724,31052,1398471478
2005-04-19,31258,31263,31074,31087,1195643041
2005-04-20,31250,31281,30911,31025,1256917433
2005-04-21,30862,31287,30862,31161,1027497766
2005-04-22,31442,31442,31283,31325,598130312
2005-04-25,31297,31381,31206,31364,310862864
2005-04-26,31414,31414,31143,31322,965460317
2005-04-27,31202,31239,30817,30946,896677512
2005-04-28,31037,31062,30742,30841,849621764
2005-04-29,30713,31047,30713,30911,795607212
2005-05-02,31019,31225,31004,31150,564720635
2005-05-03,31178,31239,31071,31224,756046241
2005-05-04,31281,31301,31126,31266,831281224
2005-05-05,31401,31456,31312,31435,786139758
2005-05-06,31319,31422,31245,31412,995106208
2005-05-09,31390,31390,31262,31345,915660777
2005-05-10,31372,31464,31036,31036,1161427323
2005-05-11,31021,31227,30957,31116,1236397815
2005-05-12,31240,31394,31223,31337,995998519
2005-05-13,31195,31373,31189,31373,1048676835
2005-05-16,31354,31417,31262,31333,1173985174
2005-05-17,31413,31425,31016,31060,984635689
2005-05-18,31143,31575,31127,31567,1190198542
2005-05-19,31640,31679,31513,31635,1104304583
2005-05-20,31550,31736,31550,31676,900361922
2005-05-23,31302,31607,31249,31583,850187442
2005-05-24,31626,31631,31440,31532,1007761784
2005-05-25,31496,31689,31496,31564,1115816436
2005-05-26,31621,31827,31607,31765,1112816720
2005-05-27,31828,31828,31585,31703,918039970
2005-05-30,31709,31878,31661,31878,457814320
2005-05-31,31881,31881,31733,31739,967757801
2005-06-01,31792,32111,31792,32111,784338965
2005-06-02,32073,32193,32037,32139,685208950
2005-06-03,32174,32277,31913,31958,865621177
2005-06-06,31976,32108,31838,31859,796289117
2005-06-07,31956,32168,31911,32153,1132341332
2005-06-08,32104,32230,32036,32192,928058656
2005-06-09,32137,32306,32089,32278,999844927
2005-06-10,32399,32486,32323,32378,969509883
2005-06-13,32419,32603,32381,32477,786356956
2005-06-14,32651,32709,32516,32663,1269519889
2005-06-15,32660,32802,32600,32622,2008492942
2005-06-16,32741,32806,32597,32732,1457174975
2005-06-17,32928,32928,32688,32758,1531697181
2005-06-20,32758,32758,32232,32281,754239822
2005-06-21,32321,32507,32321,32419,800281406
2005-06-22,32460,32522,32337,32385,938237009
2005-06-23,32431,32498,32235,32390,938436719
2005-06-24,32188,32203,32041,32057,651956101
2005-06-27,31927,31995,31633,31734,845335535
2005-06-28,31819,32047,31819,32038,805965152
2005-06-29,32076,32283,32058,32185,1030325447
2005-06-30,32185,32444,32185,32343,1063453096
2005-07-01,32286,32532,32253,32532,734664218
2005-07-04,32611,32655,32525,32650,591942929
2005-07-05,32636,32697,32357,32553,829811626
2005-07-06,32668,32769,32629,32731,801464362
2005-07-07,32731,32731,31248,32185,1799210705
2005-07-08,32185,32769,32185,32769,767059528
2005-07-11,32769,33029,32769,32985,826807145
2005-07-12,32985,32994,32797,32843,620024030
2005-07-13,32843,33129,32843,33124,834237652
2005-07-14,33234,33410,33206,33316,979408438
2005-07-15,33277,33278,33096,33164,989613149
2005-07-18,33216,33377,33105,33228,637971738
2005-07-19,33242,33601,33242,33601,817583551
2005-07-20,33547,33679,33398,33465,830151895
2005-07-21,33594,33700,33349,33474,980297911
2005-07-22,33446,33596,33408,33540,638021363
2005-07-25,33646,33678,33433,33614,593615532
2005-07-26,33567,33694,33416,33630,845781590
2005-07-27,33648,33754,33623,33658,836391435
2005-07-28,33736,33813,33707,33774,657957409
2005-07-29,33859,33896,33614,33693,715083596
2005-08-01,33704,33782,33571,33617,612363654
2005-08-02,33675,33931,33638,33931,671373458
2005-08-03,33938,33957,33795,33896,576411771
2005-08-04,33825,33864,33492,33501,696861969
2005-08-05,33371,33582,33335,33335,660913685
2005-08-08,33382,33618,33381,33547,516851090
2005-08-09,33532,33753,33495,33753,611654985
2005-08-10,33786,34043,33786,34027,746001653
2005-08-11,33942,34024,33822,33922,517122879
2005-08-12,34086,34086,33783,33783,397693207
2005-08-16,33867,33867,33534,33600,427460268
2005-08-17,33532,33584,33348,33495,452811313
2005-08-18,33489,33489,33201,33234,394362271
2005-08-19,33329,33724,33275,33724,513502235
2005-08-22,33725,33812,33701,33733,381619308
2005-08-23,33648,33648,33428,33428,501922105
2005-08-24,33387,33665,33351,33647,661831949
2005-08-25,33490,33534,33396,33396,593544721
2005-08-26,33404,33546,33063,33073,564124087
2005-08-29,32997,33244,32980,33207,421239735
2005-08-30,33266,33337,33115,33144,499558372
2005-08-31,33177,33520,33174,33520,726187107
2005-09-01,33679,33768,33605,33684,715599295
2005-09-02,33654,33769,33592,33667,546803592
2005-09-05,33670,33811,33669,33805,568933821
2005-09-06,33817,33987,33803,33987,930392838
2005-09-07,34068,34114,33931,34092,863864737
2005-09-08,34085,34218,34046,34166,837225405
2005-09-09,34224,34291,34074,34233,588933076
2005-09-12,34440,34442,34258,34288,772253577
2005-09-13,34287,34287,34052,34074,751020171
2005-09-14,34085,34338,34085,34320,1121383094
2005-09-15,34296,34411,34245,34286,836826187
2005-09-16,34407,34602,34407,34538,1466811473
2005-09-19,34447,34590,34367,34527,621032164
2005-09-20,34568,34665,34485,34555,681354482
2005-09-21,34495,34574,34386,34419,1139659970
2005-09-22,34345,34357,34133,34179,926320564
2005-09-23,34265,34322,34148,34238,630999807
2005-09-26,34407,34692,34406,34692,806028208
2005-09-27,34673,34752,34576,34600,890752389
2005-09-28,34664,34914,34664,34871,1160969915
2005-09-29,34894,34948,34748,34773,1362130210
2005-09-30,34981,34995,34687,34775,797800177
2005-10-03,34849,34878,34771,34874,836361783
2005-10-04,34883,34883,34581,34654,1222536471
2005-10-05,34459,34459,34136,34136,922272925
2005-10-06,33855,33928,33642,33867,919792153
2005-10-07,33699,33873,33557,33620,756151673
2005-10-10,33781,33990,33635,33635,634476649
2005-10-11,33683,33804,33559,33602,802201366
2005-10-12,33499,33668,33403,33403,815652338
2005-10-13,33365,33474,32947,33066,876082674
2005-10-14,33270,33382,32932,33214,899606062
2005-10-17,33372,33410,33176,33219,669891949
2005-10-18,33296,33307,32857,32859,943334802
2005-10-19,32647,32741,32238,32279,1104050839
2005-10-20,32682,32753,32244,32336,805481893
2005-10-21,32033,32527,32033,32454,781584224
2005-10-24,32501,32778,32352,32778,580014167
2005-10-25,32943,32948,32664,32664,655461126
2005-10-26,32789,32972,32641,32827,830848753
2005-10-27,32687,32705,32080,32114,1050098836
2005-10-28,32058,32314,31732,32183,1039282117
2005-10-31,32596,32782,32518,32782,779011656
2005-11-01,32708,32896,32648,32742,536600605
2005-11-02,32730,32937,32568,32937,907892334
2005-11-03,33119,33389,33021,33366,974358392
2005-11-04,33334,33433,33238,33337,860865730
2005-11-07,33372,33533,33179,33454,648682417
2005-11-08,33422,33567,33193,33334,771181222
2005-11-09,33333,33506,33181,33429,879991732
2005-11-10,33516,33557,33240,33352,935639857
2005-11-11,33607,33740,33534,33740,1054532008
2005-11-14,33696,33864,33642,33664,824248162
2005-11-15,33685,33802,33577,33739,1229553313
2005-11-16,33673,33743,33578,33684,795203938
2005-11-17,33811,33973,33809,33888,839275025
2005-11-18,34189,34210,33946,34030,863327951
2005-11-21,34071,34192,33973,34150,632466464
2005-11-22,34200,34216,34080,34203,894598290
2005-11-23,34276,34411,34163,34411,999209300
2005-11-24,34423,34485,34313,34360,727988659
2005-11-25,34392,34463,34349,34436,681722781
2005-11-28,34527,34639,34256,34256,675608947
2005-11-29,34101,34406,34101,34307,876489090
2005-11-30,34254,34272,34090,34090,641563085
2005-12-01,34152,34585,34152,34585,640872663
2005-12-02,34705,34748,34618,34745,736911420
2005-12-05,34777,34845,34559,34650,662818641
2005-12-06,34652,34898,34651,34806,809398656
2005-12-07,34873,34955,34706,34790,935647258
2005-12-08,34671,34868,34623,34868,467719668
2005-12-09,34817,34864,34679,34811,483184323
2005-12-12,34916,35046,34833,34886,690877034
2005-12-13,34916,34996,34831,34972,798715552
2005-12-14,35013,35032,34887,35002,700236473
2005-12-15,35024,35100,34923,35021,655666970
2005-12-16,34906,35287,34906,35286,1640621436
2005-12-19,35212,35377,35188,35347,959518467
2005-12-20,35292,35571,35269,35538,866058716
2005-12-21,35604,35803,35596,35803,673876735
2005-12-22,35780,35846,35733,35836,576161575
2005-12-23,35912,35958,35697,35740,474721607
2005-12-27,35772,35898,35732,35845,299521019
2005-12-28,35845,35922,35731,35866,458216276
2005-12-29,35949,36056,35927,35957,395969815
2005-12-30,35887,35921,35628,35704,370214508
2006-01-02,35743,35999,35741,35962,265840413
2006-01-03,36046,36259,35975,36093,736137009
2006-01-04,36337,36371,36205,36336,869545544
2006-01-05,36387,36387,36080,36085,949051497
2006-01-06,36121,36365,36046,36365,464541581
2006-01-09,36450,36511,36167,36227,805884913
2006-01-10,36208,36286,36034,36147,806649390
2006-01-11,36283,36555,36283,36548,1064446277
2006-01-12,36503,36707,36454,36661,947784297
2006-01-13,36565,36592,36215,36265,918977090
2006-01-16,36247,36650,36246,36626,735562257
2006-01-17,36454,36479,36319,36352,1151577428
2006-01-18,35987,36118,35785,36024,1112266046
2006-01-19,36239,36278,36053,36086,903929444
2006-01-20,36183,36316,35681,35681,1009040035
2006-01-23,35498,35802,35395,35787,830496015
2006-01-24,35792,35831,35598,35652,855559609
2006-01-25,35764,35970,35718,35929,895034309
2006-01-26,36013,36487,36013,36487,874504553
2006-01-27,36733,36789,36495,36701,736684844
2006-01-30,36666,36778,36613,36666,621941152
2006-01-31,36739,36837,36522,36654,830717623
2006-02-01,36587,37010,36520,36967,958652919
2006-02-02,37000,37071,36472,36472,821894211
2006-02-03,36543,36638,36187,36408,903492716
2006-02-06,36606,36973,36589,36862,978304453
2006-02-07,36919,37057,36598,36711,1145730466
2006-02-08,36436,36748,36305,36650,1002250783
2006-02-09,36876,37071,36848,37071,825564377
2006-02-10,36946,37098,36702,36718,730081465
2006-02-13,36730,36964,36674,36964,584476333
2006-02-14,36986,37046,36690,36866,704041012
2006-02-15,36930,36985,36800,36933,706477433
2006-02-16,37035,37234,36948,37234,853970946
2006-02-17,37438,37517,37167,37401,859697879
2006-02-20,37405,37624,37364,37594,674197236
2006-02-21,37677,37917,37597,37688,1005613628
2006-02-22,37647,38076,37621,38076,952124101
2006-02-23,38123,38185,37875,37972,878351164
2006-02-24,37964,38173,37949,38121,770236094
2006-02-27,38167,38322,38158,38322,791091722
2006-02-28,38322,38330,37622,37650,1013607023
2006-03-01,37651,37809,37491,37809,948737535
2006-03-02,37892,37980,37236,37330,854769992
2006-03-03,37421,37632,37154,37390,804219001
2006-03-06,37661,37809,37618,37721,984107926
2006-03-07,37592,37592,37332,37515,1102841423
2006-03-08,37547,37597,37008,37358,1059189931
2006-03-09,37616,37678,37502,37657,929530129
2006-03-10,37564,37927,37560,37927,981121693
2006-03-13,38039,38229,38006,38195,883382354
2006-03-14,38136,38353,38021,38343,774419273
2006-03-15,38498,38531,38390,38491,967390111
2006-03-16,38526,38603,38372,38534,737214382
2006-03-17,38680,38790,38284,38364,1146329902
2006-03-20,38664,38686,38397,38489,655861713
2006-03-21,38518,38602,38175,38602,1021234452
2006-03-22,38450,38581,38409,38519,1096460513
2006-03-23,38652,38652,38117,38242,1051857810
2006-03-24,38280,38289,38054,38178,847653701
2006-03-27,38187,38187,37711,37711,746699222
2006-03-28,37702,37883,37377,37445,1022981668
2006-03-29,37486,37720,37278,37700,808177430
2006-03-30,37881,38251,37817,38206,789372385
2006-03-31,38093,38252,37828,37928,682886831
2006-04-03,38115,38280,38033,38280,631374088
2006-04-04,38172,38247,37999,38039,739403242
2006-04-05,38128,38440,38010,38440,976482423
2006-04-06,38526,38606,38313,38405,879180217
2006-04-07,38384,38561,37970,37989,1074412146
2006-04-10,37947,38496,37884,38496,892102616
2006-04-11,38181,38284,37610,37657,1299391442
2006-04-12,37635,37871,37289,37740,1379801162
2006-04-13,37800,37854,37510,37677,1105421341
2006-04-18,37650,37650,37405,37511,921811055
2006-04-19,37886,38047,37799,38047,1172610819
2006-04-20,38095,38491,38045,38350,1457896468
2006-04-21,38345,38580,38345,38495,891946092
2006-04-24,38080,38257,38027,38037,980743965
2006-04-25,38094,38276,38034,38078,606396156
2006-04-26,38180,38408,38171,38341,967910879
2006-04-27,38389,38403,37821,38131,1322714613
2006-04-28,38069,38069,37732,37773,1014233020
2006-05-02,37864,38173,37856,38173,700072598
2006-05-03,38266,38384,37825,37910,927594252
2006-05-04,37910,38179,37779,38136,948441821
2006-05-05,38182,38399,38066,38399,756653281
2006-05-08,38430,38663,38430,38552,899664455
2006-05-09,38552,38765,38505,38765,876848569
2006-05-10,38675,38896,38642,38642,1364746623
2006-05-11,38707,38885,38523,38523,1078020523
2006-05-12,38391,38591,37939,37939,1736264116
2006-05-15,37782,37792,37234,37472,1618345480
2006-05-16,37500,37723,37343,37540,1349836545
2006-05-17,37693,37711,36471,36471,1378228009
2006-05-18,36609,36810,36291,36436,1347597656
2006-05-19,36357,36770,36357,36643,1015337410
2006-05-22,36123,36123,35206,35264,1137790089
2006-05-23,35510,36042,35358,35906,1197009184
2006-05-24,35749,35872,35412,35672,1189458193
2006-05-25,35788,36191,35503,36191,1008746248
2006-05-26,36457,36617,36226,36617,1021217218
2006-05-29,36639,36648,36507,36592,459382049
2006-05-30,36609,36661,35793,35796,1040159324
2006-05-31,35575,36473,35508,36450,1129459820
2006-06-01,36420,36593,36182,36593,852369611
2006-06-02,36862,36941,36487,36529,655311496
2006-06-05,36607,36684,36310,36462,568460192
2006-06-06,36044,36221,35723,35788,1238006956
2006-06-07,35994,36256,35748,36121,1203099449
2006-06-08,35553,35766,35306,35306,1427006998
2006-06-09,35903,35903,35587,35826,819566162
2006-06-12,35784,35924,35423,35423,1032897153
2006-06-13,34940,35125,34695,34928,1312610670
2006-06-14,34988,35091,34655,34850,970651681
2006-06-15,35123,35521,35041,35521,1010919749
2006-06-16,35962,35962,35212,35228,1429198950
2006-06-19,35074,35351,35053,35152,582616793
2006-06-20,34948,35356,34884,35356,908425470
2006-06-21,35424,35500,35105,35500,791137493
2006-06-22,35817,35822,35422,35615,821237092
2006-06-23,35634,35806,35532,35737,789513196
2006-06-26,35869,35869,35472,35588,836578981
2006-06-27,35736,35764,35392,35393,852279893
2006-06-28,35309,35629,35237,35515,706990192
2006-06-29,35723,36059,35615,36042,696007472
2006-06-30,36438,36484,36225,36444,649974454
2006-07-03,36511,36666,36381,36666,563732522
2006-07-04,36666,36738,36523,36738,453392705
2006-07-05,36594,36666,36163,36207,675843227
2006-07-06,36298,36569,36298,36534,642988431
2006-07-07,36434,36529,36179,36434,625918031
2006-07-10,36425,36640,36232,36588,423065846
2006-07-11,36444,36579,36165,36210,552065716
2006-07-12,36349,36537,36216,36298,565286515
2006-07-13,36151,36151,35732,35774,732172954
2006-07-14,35524,35865,35445,35445,600098172
2006-07-17,35547,35578,35084,35286,646024490
2006-07-18,35297,35417,35129,35183,551867576
2006-07-19,35312,35980,35240,35980,633540796
2006-07-20,36070,36134,35754,35887,608119295
2006-07-21,35700,35832,35520,35592,576853263
2006-07-24,35642,36175,35642,36154,505704038
2006-07-25,36243,36243,35948,36035,675926001
2006-07-26,36084,36245,36067,36206,690937809
2006-07-27,36328,36515,36291,36499,598941878
2006-07-28,36381,36720,36333,36720,589644228
2006-07-31,36690,36711,36552,36606,462871209
2006-08-01,36636,36722,36238,36292,562960899
2006-08-02,36451,36738,36405,36738,604213886
2006-08-03,36802,36802,36363,36474,589448015
2006-08-04,36604,36905,36547,36896,866899832
2006-08-07,36625,36690,36490,36508,487976012
2006-08-08,36683,36751,36564,36633,477142009
2006-08-09,36656,36853,36401,36851,675465196
2006-08-10,36582,36672,36271,36651,696189390
2006-08-11,36692,36794,36545,36644,524547961
2006-08-14,36791,36896,36718,36880,254185266
2006-08-16,37170,37347,37070,37335,593919761
2006-08-17,37341,37522,37257,37501,537409332
2006-08-18,37583,37663,37444,37549,496190712
2006-08-21,37536,37596,37401,37439,374063576
2006-08-22,37591,37605,37290,37581,578556836
2006-08-23,37579,37579,37222,37283,463218066
2006-08-24,37262,37808,37176,37671,1090659576
2006-08-25,37735,37864,37590,37718,1038481653
2006-08-28,37685,37824,37503,37807,596307419
2006-08-29,37842,37945,37692,37800,691952076
2006-08-30,37906,38065,37838,37993,862180881
2006-08-31,38035,38047,37874,37938,733764405
2006-09-01,37976,38231,37976,38159,698817665
2006-09-04,38271,38275,38101,38218,816085468
2006-09-05,38234,38247,37989,38135,1149768069
2006-09-06,38137,38174,37786,37829,775194242
2006-09-07,37674,37774,37583,37622,737206779
2006-09-08,37739,37852,37709,37815,1010354273
2006-09-11,37645,37723,37537,37684,1122582169
2006-09-12,37772,37944,37439,37920,1482812255
2006-09-13,38054,38054,37843,37981,978315403
2006-09-14,38018,38129,37838,37929,965114422
2006-09-15,37872,37988,37674,37892,1376259490
2006-09-18,37961,38051,37802,37927,1034387684
2006-09-19,37972,38010,37540,37679,746441524
2006-09-20,37631,38126,37592,38088,781842581
2006-09-21,38093,38311,38006,38243,920035860
2006-09-22,38036,38126,37773,37855,738396275
2006-09-25,37928,38014,37699,37880,1067559635
2006-09-26,38072,38236,37999,38216,877184732
2006-09-27,38368,38368,38146,38329,784080203
2006-09-28,38372,38522,38287,38428,772441629
2006-09-29,38445,38604,38445,38475,638505585
2006-10-02,38514,38647,38335,38444,648577443
2006-10-03,38362,38399,38139,38399,706529540
2006-10-04,38433,38707,38379,38707,860423225
2006-10-05,38940,39010,38846,38958,863033657
2006-10-06,38972,39037,38801,38955,721026257
2006-10-09,38909,39090,38851,39082,540046223
2006-10-10,39146,39363,39114,39323,869762691
2006-10-11,39252,39536,39170,39489,1237187229
2006-10-12,39465,39625,39452,39604,1121113433
2006-10-13,39687,39687,39423,39580,813499670
2006-10-16,39674,39742,39598,39650,711060945
2006-10-17,39616,39616,39122,39139,936523147
2006-10-18,39315,39606,39299,39479,988019113
2006-10-19,39368,39537,39280,39439,958192469
2006-10-20,39746,39746,39366,39469,896818932
2006-10-23,39377,39433,39082,39381,619905319
2006-10-24,39373,39444,39196,39298,807262055
2006-10-25,39272,39449,39272,39407,1085131036
2006-10-26,39529,39623,39251,39302,1187112554
2006-10-27,39344,39467,39198,39333,828970510
2006-10-30,39108,39404,38969,39382,816170979
2006-10-31,39315,39615,39315,39558,1133722783
2006-11-01,39577,39825,39530,39753,657068950
2006-11-02,39591,39813,39433,39582,1005434699
2006-11-03,39676,39942,39626,39811,816744056
2006-11-06,39926,40209,39926,40209,948656029
2006-11-07,40260,40331,40147,40331,964562430
2006-11-08,40173,40426,40160,40408,899509451
2006-11-09,40463,40493,40201,40300,976081075
2006-11-10,40220,40480,40214,40480,1079233994
2006-11-13,40465,40653,40465,40590,807822259
2006-11-14,40648,40688,40351,40503,1168989668
2006-11-15,40684,40831,40634,40813,1061688038
2006-11-16,40788,40896,40742,40817,1015738049
2006-11-17,40853,40853,40493,40649,1021323663
2006-11-20,40431,40758,40331,40721,754590380
2006-11-21,40698,40900,40698,40765,828766439
2006-11-22,40908,41034,40820,40861,1196585432
2006-11-23,40956,41013,40826,40862,769725665
2006-11-24,40809,40871,40426,40614,948556478
2006-11-27,40578,40730,40022,40022,981220737
2006-11-28,40016,40215,39823,40100,1085873919
2006-11-29,40298,40568,40167,40538,967956701
2006-11-30,40633,40685,40270,40270,907413028
2006-12-01,40391,40546,39758,39949,1092290108
2006-12-04,40084,40185,39956,40155,859728393
2006-12-05,40259,40479,40151,40408,818459339
2006-12-06,40435,40537,40305,40482,749181616
2006-12-07,40458,40811,40423,40675,794104008
2006-12-08,40606,40738,40447,40660,638526975
2006-12-11,40820,40915,40715,40894,715999528
2006-12-12,40884,40921,40792,40865,735851635
2006-12-13,40793,41103,40785,41103,845680113
2006-12-14,41220,41238,41029,41102,804061058
2006-12-15,41285,41455,41225,41419,1096324162
2006-12-18,41388,41484,41312,41350,604561403
2006-12-19,41167,41326,41042,41224,613411476
2006-12-20,41415,41469,41315,41315,686878715
2006-12-21,41258,41386,41193,41272,669203251
2006-12-22,41229,41245,40841,40841,470227253
2006-12-27,41101,41347,41023,41347,464667287
2006-12-28,41382,41427,41298,41401,588420569
2006-12-29,41425,41531,41308,41434,814020134
2007-01-02,41842,42029,41774,42017,530840015
2007-01-03,42045,42126,41935,42062,715942960
2007-01-04,41878,41890,41682,41842,777216794
2007-01-05,41779,41893,41597,41597,780309725
2007-01-08,41739,41823,41451,41527,699364132
2007-01-09,41680,41752,41566,41566,717359335
2007-01-10,41382,41482,41234,41360,799942353
2007-01-11,41506,41954,41394,41942,846588137
2007-01-12,41929,42125,41881,42111,814914575
2007-01-15,42290,42369,42240,42307,592382344
2007-01-16,42305,42377,42090,42115,642457626
2007-01-17,42151,42225,41605,41749,738759301
2007-01-18,41899,42008,41647,41711,655219445
2007-01-19,41715,42181,41615,42123,953938225
2007-01-22,42328,42328,41983,42002,839653208
2007-01-23,42069,42227,41881,42106,768726959
2007-01-24,42251,42587,42231,42566,867486496
2007-01-25,42616,42720,42322,42457,824100254
2007-01-26,42243,42403,42091,42184,730032197
2007-01-29,42219,42384,42149,42259,763769724
2007-01-30,42189,42324,42027,42290,716612144
2007-01-31,42278,42407,42180,42197,721389082
2007-02-01,42505,42595,42457,42461,796564505
2007-02-02,42596,42708,42546,42596,809416194
2007-02-05,42570,42761,42503,42696,764484678
2007-02-06,42733,42838,42558,42617,694508070
2007-02-07,42686,42881,42659,42868,665452289
2007-02-08,42885,42924,42417,42487,809072529
2007-02-09,42636,42805,42636,42744,625459457
2007-02-12,42616,42640,42420,42451,1105614361
2007-02-13,42590,42659,42491,42650,957422316
2007-02-14,42764,42920,42712,42898,928060379
2007-02-15,42975,42975,42761,42876,871165025
2007-02-16,42859,42962,42798,42879,1070286953
2007-02-19,42943,43020,42873,42993,875537879
2007-02-20,42993,42993,42430,42647,949148209
2007-02-21,42717,42809,42205,42303,947507439
2007-02-22,42417,42706,42417,42493,889564364
2007-02-23,42584,42627,42378,42500,853407701
2007-02-26,42580,42893,42580,42849,602150884
2007-02-27,42620,42620,41608,41616,1221126737
2007-02-28,40946,41575,40918,41155,1491566884
2007-03-01,41156,41483,40051,40686,1668869149
2007-03-02,40720,40895,40255,40574,1284501740
2007-03-05,39858,40286,39778,40157,1283765041
2007-03-06,40505,40565,40299,40374,1195537712
2007-03-07,40528,40528,40235,40370,1075631496
2007-03-08,40569,40919,40523,40897,946003829
2007-03-09,40855,41017,40569,40882,1201692857
2007-03-12,41058,41117,40613,40697,1041600891
2007-03-13,40756,40869,40277,40277,1356560511
2007-03-14,39745,39802,39290,39290,1426365287
2007-03-15,39912,39917,39495,39916,1454341211
2007-03-16,39955,40048,39522,39868,1498912995
2007-03-19,40129,40480,40083,40480,957938117
2007-03-20,40453,40519,40169,40519,923487612
2007-03-21,40551,40794,40450,40719,790463393
2007-03-22,41260,41568,41146,41547,1098270176
2007-03-23,41459,41839,41384,41816,870109093
2007-03-26,41808,41908,41205,41343,808272876
2007-03-27,41577,41625,41337,41337,619795884
2007-03-28,41230,41365,41089,41201,781913392
2007-03-29,41401,41766,41401,41766,626159154
2007-03-30,41774,41970,41627,41771,714250386
2007-04-02,41831,42019,41688,41990,2532147223
2007-04-03,42240,42440,42181,42398,1578815124
2007-04-04,42489,42494,42269,42412,1778167886
2007-04-05,42433,42513,42347,42463,1290121114
2007-04-10,42553,42926,42464,42892,1219048732
2007-04-11,42888,43104,42720,42805,1159756342
2007-04-12,42777,42834,42538,42756,1009884700
2007-04-13,42858,43016,42709,43016,1726353193
2007-04-16,43092,43451,43092,43440,1335391276
2007-04-17,43310,43536,43158,43476,1698605771
2007-04-18,43515,43515,43071,43286,1428640367
2007-04-19,42916,43049,42791,42974,1582926530
2007-04-20,43287,43691,43231,43549,1434070674
2007-04-23,43477,43550,43379,43466,846633352
2007-04-24,43467,43531,43156,43303,1115459491
2007-04-25,43418,43850,43418,43755,1029404649
2007-04-26,43991,43998,43708,43844,1155954742
2007-04-27,43852,43882,43514,43642,1720489605
2007-04-30,43667,43890,43667,43755,1224378068
2007-05-02,43934,44030,43721,43836,1506004246
2007-05-03,44024,44024,43560,43685,1418388010
2007-05-04,43778,44025,43717,43973,1168897518
2007-05-07,44034,44061,43801,43948,646990705
2007-05-08,43917,43917,43353,43630,1596579444
2007-05-09,43838,43992,43681,43855,1211245111
2007-05-10,43984,44020,43433,43433,1178348194
2007-05-11,43257,43625,43061,43590,1481810255
2007-05-14,43947,43947,43538,43629,1300775022
2007-05-15,43534,44022,43502,44022,1758371180
2007-05-16,43958,44015,43768,43802,1329163444
2007-05-17,43947,44003,43846,43964,1407669526
2007-05-18,44054,44364,44024,44364,943817555
2007-05-21,43744,43744,43475,43495,1521910140
2007-05-22,43598,43623,43116,43328,1405412491
2007-05-23,43316,43645,43316,43567,1098475767
2007-05-24,43372,43447,42940,42940,1266279304
2007-05-25,42835,43055,42748,43019,1277999281
2007-05-28,43073,43217,42923,43166,443874918
2007-05-29,43216,43226,42949,42966,1119241728
2007-05-30,42740,42964,42458,42964,1121767916
2007-05-31,43252,43308,43040,43079,928600815
2007-06-01,43183,43243,42934,43010,1087600657
2007-06-04,42959,43056,42477,42726,1055156991
2007-06-05,42829,43076,42807,42931,1106364746
2007-06-06,42915,43021,42274,42307,1074244875
2007-06-07,42532,42532,41878,41926,1409241157
2007-06-08,41764,41949,41520,41712,1471265123
2007-06-11,42054,42054,41734,41874,1010335012
2007-06-12,41804,41960,41527,41683,1649746796
2007-06-13,41529,42005,41448,41930,1443670272
2007-06-14,42272,42631,42220,42597,1137747410
2007-06-15,42768,43120,42668,43099,1637701402
2007-06-18,42851,42936,42630,42719,861888817
2007-06-19,42771,42962,42754,42845,927283332
2007-06-20,43015,43082,42719,42769,954845946
2007-06-21,42529,42706,42195,42407,1038999481
2007-06-22,42483,42559,42151,42154,862176523
2007-06-25,41922,42161,41767,42114,922664439
2007-06-26,41892,41902,41584,41624,1054459727
2007-06-27,41506,41507,41269,41439,942244403
2007-06-28,41750,41857,41640,41704,719183444
2007-06-29,41820,41986,41639,41954,659466897
2007-07-02,41842,42040,41709,41987,591756195
2007-07-03,42183,42409,42183,42372,616330345
2007-07-04,42449,42522,42391,42408,496683500
2007-07-05,42523,42523,41961,42043,690006975
2007-07-06,42022,42337,42022,42279,586834339
2007-07-09,42407,42552,42368,42545,655339881
2007-07-10,42550,42735,42003,42039,947629292
2007-07-11,41773,41891,41531,41795,934818813
2007-07-12,41915,42140,41671,42140,711519419
2007-07-13,42472,42506,42167,42293,711694596
2007-07-16,42321,42428,42224,42367,585844707
2007-07-17,42269,42293,41911,42106,771750448
2007-07-18,41808,42118,41685,41755,750511568
2007-07-19,41982,42164,41861,42121,765316113
2007-07-20,42118,42226,41473,41473,907596518
2007-07-23,41517,41757,41320,41757,712038007
2007-07-24,41659,41761,40966,40966,886863910
2007-07-25,40703,41045,40286,40503,1034526671
2007-07-26,40710,40791,39671,39671,1222004045
2007-07-27,39360,40039,39360,39581,1261251155
2007-07-30,39686,39834,39394,39539,1035267324
2007-07-31,39877,40266,39852,40221,1074425122
2007-08-01,39416,39774,39168,39401,1107541924
2007-08-02,39718,39785,39451,39710,983419380
2007-08-03,39817,39915,39267,39399,839345583
2007-08-06,38994,39400,38971,39116,789316729
2007-08-07,39542,39862,39427,39862,808805150
2007-08-08,40075,40670,39971,40645,1026952363
2007-08-09,40474,40528,39893,40056,1169501516
2007-08-10,39459,39728,38739,38994,1534186166
2007-08-13,39390,39644,39154,39573,827635844
2007-08-14,39262,39816,39136,39247,857525747
2007-08-16,38345,38723,37921,37921,1383024412
2007-08-17,37631,39138,37568,38712,1564779110
2007-08-20,39077,39146,38875,38909,842144067
2007-08-21,39015,39153,38675,38953,847906482
2007-08-22,39082,39644,39082,39590,913727638
2007-08-23,39882,39970,39644,39709,774545283
2007-08-24,39509,40083,39509,39954,628510367
2007-08-27,40088,40100,39850,39936,476333890
2007-08-28,39873,39920,39114,39158,857066969
2007-08-29,38934,39580,38862,39492,1159051577
2007-08-30,39778,39888,39304,39842,864077423
2007-08-31,40076,40324,39903,40187,850610636
2007-09-03,40286,40315,40116,40281,429787708
2007-09-04,40236,40359,39978,40324,787367015
2007-09-05,40210,40210,39309,39347,1007869041
2007-09-06,39549,39661,38996,39435,1020212481
2007-09-07,39304,39486,38494,38494,1339580741
2007-09-10,38583,38910,38251,38407,1072523409
2007-09-11,38706,38931,38543,38854,923905687
2007-09-12,38886,39061,38603,39004,943848374
2007-09-13,38961,39431,38694,39370,954920356
2007-09-14,39215,39277,38755,39058,925246182
2007-09-17,38763,38909,38420,38684,783996314
2007-09-18,38474,39436,38474,39381,946796286
2007-09-19,40222,40422,39980,40294,1295752652
2007-09-20,40046,40150,39872,39980,869146325
2007-09-21,39930,40161,39912,39970,1012265211
2007-09-24,39891,40187,39875,40019,685685772
2007-09-25,39811,39920,39503,39731,855516424
2007-09-26,39898,40184,39891,40071,777991763
2007-09-27,40363,40375,40004,40059,861172596
2007-09-28,40040,40040,39682,39889,1038091051
2007-10-01,39789,40437,39751,40417,842571063
2007-10-02,40605,40675,40349,40441,1031612111
2007-10-03,40452,40492,40263,40423,937248289
2007-10-04,40278,40669,40228,40577,821473855
2007-10-05,40645,40870,40548,40800,823225784
2007-10-08,40877,40892,40668,40681,601106660
2007-10-09,40687,41158,40632,41074,947782472
2007-10-10,41128,41135,40810,40913,731051938
2007-10-11,40951,41157,40937,41024,955386686
2007-10-12,40755,41106,40597,41106,1080585842
2007-10-15,40990,41041,40530,40547,1014567764
2007-10-16,40422,40456,40170,40414,1152770927
2007-10-17,40425,40528,40160,40259,901247745
2007-10-18,40043,40259,39748,39903,863089109
2007-10-19,39744,40132,39744,39888,831773556
2007-10-22,39186,39356,38998,39242,851399848
2007-10-23,39477,39602,39395,39423,1016246551
2007-10-24,39405,39650,39163,39280,1048093010
2007-10-25,39512,40019,39455,39775,1395196831
2007-10-26,39911,40099,39517,40020,1113085468
2007-10-29,40300,40398,40053,40165,856892197
2007-10-30,40107,40238,40034,40163,836794557
2007-10-31,40186,40512,40129,40512,837066295
2007-11-01,40544,40611,39548,39712,924611061
2007-11-02,39451,39860,39438,39706,917611048
2007-11-05,39408,39599,39283,39455,728800276
2007-11-06,39635,39728,39329,39426,1068815177
2007-11-07,39592,39693,39072,39281,1123495060
2007-11-08,38794,38946,38528,38546,1240234693
2007-11-09,38631,38697,37655,37845,1777092692
2007-11-12,37544,38208,37544,38187,1430934506
2007-11-13,37979,38429,37818,38410,1375822256
2007-11-14,38897,38897,38427,38586,1470819272
2007-11-15,38586,38632,38333,38448,1075042907
2007-11-16,38369,38684,38272,38535,1017485061
2007-11-19,38493,38600,37488,37612,1131288542
2007-11-20,37883,38017,37452,37938,1182021249
2007-11-21,37541,37725,37184,37358,1264979561
2007-11-22,37496,37565,37225,37365,745199161
2007-11-23,37417,38029,37417,38012,1028475031
2007-11-26,38269,38388,37672,37736,1068284879
2007-11-27,37506,37865,37355,37712,1118633574
2007-11-28,37870,38513,37430,38487,1127421352
2007-11-29,38676,38814,38286,38599,1045718886
2007-11-30,38673,39066,38640,38975,939567974
2007-12-03,38828,39068,38725,38820,755918710
2007-12-04,38763,38763,38374,38489,888283884
2007-12-05,38696,39153,38650,39125,1047517195
2007-12-06,39249,39395,38913,39170,996008961
2007-12-07,39311,39435,39232,39388,687771482
2007-12-10,39179,39676,39179,39571,819454649
2007-12-11,39634,39634,39259,39425,827200180
2007-12-12,39019,39858,38945,39464,988357000
2007-12-13,39165,39221,38792,38818,973119375
2007-12-14,39004,39004,38608,38870,799941086
2007-12-17,38472,38524,38200,38246,825153652
2007-12-18,38179,38637,38179,38248,817863602
2007-12-19,38106,38370,37992,37992,1126399583
2007-12-20,38114,38196,37858,37866,1048892055
2007-12-21,38129,38408,38084,38182,1167480585
2007-12-27,38379,38439,38197,38343,443007240
2007-12-28,38239,38563,38204,38554,399424101
2008-01-02,38447,38544,38014,38035,542053112
2008-01-03,38061,38142,37806,38063,740704403
2008-01-04,38002,38238,37355,37450,890883063
2008-01-07,37394,37649,37277,37601,952280931
2008-01-08,37718,37793,37464,37571,1104758038
2008-01-09,37399,37483,37216,37321,1105713608
2008-01-10,37415,37569,37240,37293,1005895554
2008-01-11,37289,37488,37126,37364,1010309364
2008-01-14,37351,37795,37319,37547,840171443
2008-01-15,37479,37540,36682,36682,998941667
2008-01-16,36513,36918,36416,36632,1280758838
2008-01-17,36817,36917,36221,36238,1028471179
2008-01-18,36217,36595,35704,35753,1555128217
2008-01-21,35406,35406,33883,33903,1739591074
2008-01-22,32327,34510,32140,34302,2007865830
2008-01-23,34783,34783,32563,32940,1710372889
2008-01-24,33993,34319,33845,34237,972802944
2008-01-25,34712,34875,34197,34197,854453568
2008-01-28,33616,34234,33616,34234,701883008
2008-01-29,34489,34762,34260,34565,772615616
2008-01-30,34380,34471,34178,34274,624973696
2008-01-31,34279,34404,33597,34230,887938560
2008-02-01,34462,34805,34297,34615,850061568
2008-02-04,34868,34930,34636,34767,558653312
2008-02-05,34715,34751,33636,33675,751847680
2008-02-06,33421,33988,33421,33856,696967232
2008-02-07,33728,33758,33055,33227,721348544
2008-02-08,33479,33610,32903,33053,634381248
2008-02-11,32771,33094,32540,32764,783523648
2008-02-12,33068,33778,32690,33778,1047840128
2008-02-13,33551,34138,33453,34014,863430336
2008-02-14,34284,34429,34065,34123,853627456
2008-02-15,34224,34321,33421,33568,1022547200
2008-02-18,33828,34017,33703,33960,559020608
2008-02-19,33828,34426,33579,34120,667979584
2008-02-20,33824,33988,33564,33816,640963776
2008-02-21,34059,34348,33842,33877,641117696
2008-02-22,33877,33952,33237,33428,643196288
2008-02-25,33789,34039,33590,33931,586198528
2008-02-26,34087,34442,33996,34433,643003712
2008-02-27,34570,34593,34098,34532,657936192
2008-02-28,34368,34557,33977,34082,644342400
2008-02-29,33894,34053,33367,33587,752695808
2008-03-03,33133,33326,33047,33173,641164224
2008-03-04,33190,33382,32504,32648,727694656
2008-03-05,32905,33444,32854,33443,659569216
2008-03-06,33386,33386,32746,32819,633092544
2008-03-07,32575,32626,32038,32179,1210080000
2008-03-10,32096,32294,31642,31811,848034624
2008-03-11,31891,32685,31841,32475,1014947776
2008-03-12,32914,32923,32387,32518,891476992
2008-03-13,32086,32193,31312,31977,1323537280
2008-03-14,31889,32454,31354,31659,1008321408
2008-03-17,30683,31129,30528,30586,1018671296
2008-03-18,31029,31484,30929,31437,915285760
2008-03-19,31725,31736,30701,30873,2107880448
2008-03-20,30495,30654,30062,30371,1896016896
2008-03-25,31417,31453,31121,31453,1222567936
2008-03-26,31312,31420,31067,31281,947069760
2008-03-27,31201,31880,31201,31669,960200896
2008-03-28,31702,31758,31537,31696,719719936
2008-03-31,31430,31697,31262,31616,701816896
2008-04-01,31485,32517,31485,32513,1025349120
2008-04-02,32764,33311,32513,33140,1427649024
2008-04-03,33225,33273,32811,33103,1174777216
2008-04-04,33198,33524,33057,33346,1032332800
2008-04-07,33596,33721,33432,33617,831664704
2008-04-08,33389,33695,33324,33672,911524736
2008-04-09,33538,33823,33454,33640,1043630848
2008-04-10,33612,33617,33106,33522,1045590208
2008-04-11,33716,33777,32991,33178,1004273600
2008-04-14,32838,32955,32712,32803,730599040
2008-04-15,33076,33081,32565,32735,970395264
2008-04-16,33026,33285,32753,33256,1012521920
2008-04-17,33362,33446,32939,33162,752449600
2008-04-18,33440,33952,33369,33881,849983232
2008-04-21,33804,33924,33532,33663,680758144
2008-04-22,33546,33771,33393,33491,894049728
2008-04-23,33538,33688,32943,33427,1216605312
2008-04-24,33390,33710,33111,33589,1115792640
2008-04-25,33699,34160,33699,34013,745150336
2008-04-28,34117,34185,33893,33948,696200064
2008-04-29,33844,33994,33710,33841,674368384
2008-04-30,33835,34033,33701,33954,889863296
2008-05-02,34349,34620,34170,34527,948772736
2008-05-05,34504,34592,34373,34495,440256352
2008-05-06,34442,34602,34136,34298,852640512
2008-05-07,34410,34619,34284,34547,964452672
2008-05-08,34204,34343,33888,34082,1109655040
2008-05-09,33883,33970,33472,33722,1238144000
2008-05-12,33776,33960,33643,33744,1321713536
2008-05-13,33925,33925,33405,33805,1327244928
2008-05-14,33956,34340,33956,34270,1643790592
2008-05-15,34267,34283,33991,34233,1082542720
2008-05-16,34291,34711,34266,34384,897795008
2008-05-19,33546,33652,33375,33652,625072640
2008-05-20,33457,33491,33073,33118,897460160
2008-05-21,33194,33416,32933,33061,1048889856
2008-05-22,32823,33401,32793,33278,1121675008
2008-05-23,33286,33286,32852,32870,947668992
2008-05-26,32805,32957,32682,32764,499491232
2008-05-27,32925,32968,32445,32743,1156523776
2008-05-28,32831,33073,32675,32758,876297344
2008-05-29,32933,32985,32633,32769,843891648
2008-05-30,32886,33266,32886,33225,989487808
2008-06-02,33154,33154,32577,32717,635341504
2008-06-03,32647,32871,32579,32813,665033216
2008-06-04,32684,32691,32262,32508,622620608
2008-06-05,32536,32768,32388,32542,858766144
2008-06-06,32746,32794,31691,31754,783388288
2008-06-09,31648,31901,31538,31721,760940224
2008-06-10,31534,31553,31213,31343,836788672
2008-06-11,31428,31524,30665,30728,996952896
2008-06-12,30809,30976,30631,30890,890131392
2008-06-13,30749,30949,30417,30942,717188800
2008-06-16,30960,31014,30556,30817,623322880
2008-06-17,30868,31188,30868,30971,635920512
2008-06-18,30796,30867,30383,30464,775311104
2008-06-19,30336,30603,30272,30368,717746432
2008-06-20,30338,30561,29547,29854,1046678592
2008-06-23,29614,29915,29522,29727,826950464
2008-06-24,29727,29820,29121,29579,1076826368
2008-06-25,29690,30121,29578,30009,996895424
2008-06-26,29782,29830,29346,29373,724481472
2008-06-27,29262,29359,28895,29198,707175424
2008-06-30,29150,29369,28932,29346,740589440
2008-07-01,29258,29258,28516,28786,932873728
2008-07-02,28917,29344,28601,28974,936392832
2008-07-03,28623,29206,28528,29094,819451648
2008-07-04,29164,29164,28541,28541,489550176
2008-07-07,28778,28920,28644,28892,457156736
2008-07-08,28374,28471,28104,28306,591604416
2008-07-09,28528,28779,28484,28771,607365952
2008-07-10,28319,28827,28319,28437,650109824
2008-07-11,28586,28636,27676,27676,707288064
2008-07-14,27870,28051,27687,27748,589283712
2008-07-15,27498,27498,26727,27044,885510144
2008-07-16,27090,27234,26464,27194,783396352
2008-07-17,27496,27846,27358,27668,887071488
2008-07-18,27507,28100,27377,28100,1020479808
2008-07-21,28126,28400,27934,28220,614894016
2008-07-22,28038,28245,27785,28230,704725184
2008-07-23,28588,28952,28478,28841,813955968
2008-07-24,28932,28965,28591,28665,696690112
2008-07-25,28448,28749,28301,28661,708885568
2008-07-28,28565,28565,28310,28369,505072416
2008-07-29,28055,28388,27921,28278,608979584
2008-07-30,28553,28553,28233,28415,739048768
2008-07-31,28497,28711,28199,28331,650021888
2008-08-01,28108,28470,28055,28130,559733376
2008-08-04,28120,28148,27781,27826,510215392
2008-08-05,27917,28800,27881,28753,799690112
2008-08-06,28900,29059,28654,29014,648637888
2008-08-07,28940,29376,28928,29154,672569024
2008-08-08,29024,29152,28684,29089,666489856
2008-08-11,29208,29598,29194,29557,624883008
2008-08-12,29443,29557,29245,29380,758631552
2008-08-13,29203,29238,28729,28758,1078904448
2008-08-14,28910,29009,28520,28778,762241344
2008-08-18,28703,29092,28599,28867,585954368
2008-08-19,28574,28587,28215,28257,727203648
2008-08-20,28381,28435,27905,28148,609163584
2008-08-21,28015,28057,27714,27758,526623328
2008-08-22,27875,28090,27681,28090,543842240
2008-08-25,28000,28109,27848,27900,414038400
2008-08-26,27730,28014,27529,27977,518256128
2008-08-27,27947,28037,27707,27958,534604384
2008-08-28,27968,28673,27890,28625,688407040
2008-08-29,28749,28888,28617,28789,678779264
2008-09-01,28594,28884,28577,28775,452786784
2008-09-02,28792,29412,28651,29208,885916672
2008-09-03,29065,29252,29015,29061,735535040
2008-09-04,29081,29161,28212,28233,898688320
2008-09-05,28006,28113,27501,27567,846093376
2008-09-08,28534,28743,28314,28429,848537728
2008-09-09,28388,28711,28128,28263,972482496
2008-09-10,28271,28358,27901,28064,976475136
2008-09-11,28077,28151,27546,27942,962663360
2008-09-12,28318,28408,27973,28372,735610880
2008-09-15,27576,27608,26969,27333,1270988032
2008-09-16,27014,27157,26299,26589,1415104512
2008-09-17,27074,27139,25920,25920,1352508032
2008-09-18,25610,26332,25585,25664,1203998336
2008-09-19,26232,27947,26155,27877,1778217984
2008-09-22,27805,28323,27438,27438,887631104
2008-09-23,27325,27448,26795,27067,973892352
2008-09-24,27078,27308,26798,26929,926414848
2008-09-25,26885,27573,26803,27573,893182848
2008-09-26,27252,27381,26740,27154,713625920
2008-09-29,26954,26954,25798,25803,974794496
2008-09-30,25137,25827,24916,25530,1186596224
2008-10-01,25963,25963,25067,25681,950182208
2008-10-02,25773,26387,25155,25258,865233024
2008-10-03,25378,25978,25015,25911,759180288
2008-10-06,25025,25105,23500,23776,1113511936
2008-10-07,24324,24404,23279,23622,1072306496
2008-10-08,22698,23577,21780,22280,1377253888
2008-10-09,22752,23059,21758,21871,1022438848
2008-10-10,21077,21077,19831,20309,1360608896
2008-10-13,20822,22642,20618,22642,859065408
2008-10-14,23504,24270,23145,23471,1041567744
2008-10-15,23210,23424,22103,22221,887045440
2008-10-16,21137,22114,20516,20714,965292544
2008-10-17,20948,21762,20660,21645,896225216
2008-10-20,22245,22273,21805,22182,642262912
2008-10-21,22498,22540,21748,21873,632609408
2008-10-22,21439,21722,21041,21093,557917248
2008-10-23,21197,21222,20377,21061,600544320
2008-10-24,20136,20334,19260,19879,767649792
2008-10-27,19078,19405,18589,19092,638668416
2008-10-28,19749,19749,18628,18628,726576512
2008-10-29,19432,20466,19208,20466,808720320
2008-10-30,20734,21238,20418,20768,767149568
2008-10-31,20632,21367,20376,21367,599113600
2008-11-03,21700,21708,21386,21624,464922176
2008-11-04,21729,23122,21663,23090,817072000
2008-11-05,23304,23304,22526,22758,798216320
2008-11-06,22077,22720,21603,21607,652668480
2008-11-07,21614,22063,21176,21911,625266560
2008-11-10,22494,22739,21982,22077,391989472
2008-11-11,21780,21816,20709,20709,549627264
2008-11-12,21123,21208,20078,20227,677090688
2008-11-13,20030,20585,19999,20414,534446336
2008-11-14,21124,21137,20634,20831,528494144
2008-11-17,20786,20842,19946,20081,535357728
2008-11-18,20160,20305,19552,20119,684352128
2008-11-19,20110,20121,19535,19535,547179712
2008-11-20,19091,19535,18747,19124,643053504
2008-11-21,19289,19453,18290,18533,571769664
2008-11-24,18859,19899,18641,19899,578035456
2008-11-25,19625,20272,19423,19778,732996736
2008-11-26,19603,20039,19338,19901,531967616
2008-11-27,20133,20321,20101,20152,375846304
2008-11-28,20141,20180,19646,19985,489993632
2008-12-01,19829,19829,18736,18736,504712928
2008-12-02,18526,19227,18290,19102,541362432
2008-12-03,19080,19194,18529,19129,423826144
2008-12-04,19156,19454,18617,18911,569756160
2008-12-05,18665,18795,17803,17968,563466496
2008-12-08,18769,19314,18769,19314,838524288
2008-12-09,19116,19744,18914,19620,557614336
2008-12-10,19690,19884,19438,19830,408317600
2008-12-11,19722,19936,19546,19678,428956512
2008-12-12,18991,19290,18541,19174,574427776
2008-12-15,19473,19515,18885,19057,345009152
2008-12-16,19036,19301,18931,19301,377118880
2008-12-17,19476,19535,19035,19352,455792256
2008-12-18,19356,19608,19231,19557,479413312
2008-12-19,19153,19683,19008,19683,781771904
2008-12-22,19590,19590,19218,19222,351873216
2008-12-23,19190,19462,19142,19142,279253152
2008-12-29,19275,19317,19063,19167,188994112
2008-12-30,19290,19460,19136,19460,219399952
2009-01-02,19704,19953,19436,19953,255378080
2009-01-05,20160,20262,19997,20262,370194816
2009-01-06,20327,20996,20310,20729,508908096
2009-01-07,20729,20858,20471,20606,600029184
2009-01-08,20371,20671,20282,20630,454422368
2009-01-09,20700,20700,20055,20093,480384384
2009-01-12,19992,20204,19856,19911,327381056
2009-01-13,19819,19819,19289,19455,491548224
2009-01-14,19652,19652,18562,18763,559252480
2009-01-15,18745,18900,18306,18402,605092480
2009-01-16,18833,18908,18660,18703,496641632
2009-01-19,18886,19027,18165,18367,568159552
2009-01-20,18384,18526,17952,18024,562899904
2009-01-21,17956,18026,17473,17684,759089472
2009-01-22,18018,18110,17253,17369,626419520
2009-01-23,17254,17378,16716,17283,623688512
2009-01-26,17195,17865,17139,17797,581148800
2009-01-27,17845,17845,17482,17739,482717632
2009-01-28,17939,18453,17939,18341,629087488
2009-01-29,18241,18354,17863,18092,565512704
2009-01-30,18039,18264,17800,17934,664443840
2009-02-02,17758,17758,17325,17467,513020896
2009-02-03,17614,17670,17275,17669,508711360
2009-02-04,17786,18211,17652,18015,605472512
2009-02-05,17723,18056,17579,18013,560857920
2009-02-06,18160,18473,18021,18434,604156800
2009-02-09,18305,18726,18264,18663,530127680
2009-02-10,18488,18744,18153,18252,640564800
2009-02-11,18030,18252,17924,18074,592751744
2009-02-12,17988,17988,17487,17669,603047104
2009-02-13,17890,18073,17648,17731,481823008
2009-02-16,17604,17708,17396,17410,381338976
2009-02-17,17279,17279,16712,16726,654122240
2009-02-18,16824,16824,16267,16580,689153856
2009-02-19,16630,16671,16371,16501,668875264
2009-02-20,16193,16195,15530,15530,864932352
2009-02-23,15860,16010,15284,15391,680054272
2009-02-24,15130,15540,15018,15436,654969152
2009-02-25,15757,15757,15079,15218,605862144
2009-02-26,15390,15726,15323,15664,651886656
2009-02-27,15407,15439,15047,15282,682495872
2009-03-02,14902,14902,14362,14362,574204544
2009-03-03,14414,14419,13941,14017,1305088000
2009-03-04,14192,14377,14074,14363,618827456
2009-03-05,14234,14234,13501,13523,628282240
2009-03-06,13447,13483,12844,12895,883883200
2009-03-09,13032,13032,12332,12621,725986368
2009-03-10,12639,13503,12611,13503,817817024
2009-03-11,13481,14025,13326,13568,798319296
2009-03-12,13486,13935,13290,13921,782122048
2009-03-13,14198,14303,13741,13804,722210176
2009-03-16,14162,14297,13967,14158,552335104
2009-03-17,14162,14162,13818,14082,596014784
2009-03-18,14380,14532,14204,14473,907221312
2009-03-19,14629,15252,14590,14749,1140663168
2009-03-20,14646,15031,14509,14948,986110272
2009-03-23,15278,15811,15278,15811,841318912
2009-03-24,16135,16177,15642,15837,913715456
2009-03-25,15779,16340,15779,16263,744541120
2009-03-26,16335,16483,16175,16483,691823808
2009-03-27,16555,16614,16188,16343,564918720
2009-03-30,16039,16039,15269,15269,681399936
2009-03-31,15368,15875,15368,15875,613198720
2009-04-01,15785,16105,15470,16047,741565824
2009-04-02,16483,16811,16337,16811,997297792
2009-04-03,16683,17051,16528,16900,1060576064
2009-04-06,17098,17302,16471,16690,938004352
2009-04-07,16690.46,16785.03,16281.52,16561.18,823957056
2009-04-08,16561.18,17003.38,16197.81,16939.33,984924544
2009-04-09,16939.33,17477.02,16939.22,17407.97,1074820864
2009-04-14,17407.97,17964.52,17407.97,17815.58,994424256
2009-04-15,17815.58,17968.76,17559.84,17811.48,1061853696
2009-04-16,17811.48,18306.9,17798.8,18153.55,973632256
2009-04-17,18153.55,18580.27,18153.55,18509.83,892050624
2009-04-20,18509.83,18686.43,17671.3,17731.36,858791936
2009-04-21,17731.36,17970.35,17133.02,17688.27,1014619712
2009-04-22,17688.27,18133.2,17580.74,18085.99,971663296
2009-04-23,18086,18367.62,17939.2,18144.76,1053232896
2009-04-24,18144.76,18663.97,18144.76,18651.36,899592320
2009-04-27,18648.96,18827.94,18344.49,18823.44,930175360
2009-04-28,18823.44,18823.44,18152.23,18497.77,707479744
2009-04-29,18497.77,18937.04,18497.77,18903.82,739719488
2009-04-30,18903.82,19375.35,18903.82,19176.54,865443776
2009-05-04,19176.54,19808.51,19176.54,19792.12,667618816
2009-05-05,19792.12,19993.56,19638,19685.22,828972736
2009-05-06,19685.22,20238.28,19642.08,20104.21,869893696
2009-05-07,20104.21,20678.62,19671.16,19814.21,1097961088
2009-05-08,19814.21,20508.55,19814.21,20508.55,825459648
2009-05-11,20508.55,20704.79,19976.61,20200.28,850118656
2009-05-12,20200.28,20535.6,19985.12,20337.15,829423488
2009-05-13,20337.15,20580.36,19306.39,19380.88,1019517568
2009-05-14,19380.88,19436.34,18963.34,19271.42,946140864
2009-05-15,19271.42,19582.69,19175.4,19548.33,906935552
2009-05-18,19359.1,19955.19,18753.44,19953.12,809339712
2009-05-19,19949.63,20417.28,19938.77,20171.7,835466880
2009-05-20,20171.7,20595.35,20149.73,20524.89,735886464
2009-05-21,20524.89,20524.89,19795.37,19882.57,668179904
2009-05-22,19882.57,20199.97,19821.88,20007.23,594727424
2009-05-25,20007.23,20123.16,19542.7,19967.17,388668416
2009-05-26,19967.17,20297.01,19573.04,20297.01,705643904
2009-05-27,20297.01,20475.14,20185.78,20312.15,571304768
2009-05-28,20312.15,20329.38,19959.69,20150.1,500949824
2009-05-29,20150.1,20346.45,19872.01,19883.63,675167680
2009-06-01,19889.79,20553.02,19889.79,20511.71,576998336
2009-06-02,20511.71,20595.51,20254.32,20523.71,604346176
2009-06-03,20523.71,20600.06,20030.62,20117.66,747944832
2009-06-04,20117.66,20260.39,19984.04,20129.43,704138176
2009-06-05,20129.43,20453.04,20045.98,20170.08,759148864
2009-06-08,20170.08,20170.08,19628.89,19889.6,731288000
2009-06-09,19889.6,20208.44,19889.6,20070.63,669600576
2009-06-10,20070.63,20524.88,20070.63,20299.03,670317632
2009-06-11,20299.03,20593.16,20280.09,20585.06,687145792
2009-06-12,20585.06,20585.06,20341.28,20384.22,675723648
2009-06-15,20384.22,20384.22,19770.49,19770.49,610348928
2009-06-16,19770.49,19856.86,19470.54,19589.63,764867200
2009-06-17,19589.63,19589.63,18928.09,19023.05,878792128
2009-06-18,19023.05,19273.41,18808.13,19233.79,971663680
2009-06-19,19233.79,19447.17,19152.71,19347.98,1164275200
2009-06-22,19347.97,19356.83,18541.3,18541.3,670955776
2009-06-23,18541.3,18693.8,18407.49,18464.06,717296128
2009-06-24,18464.06,19040.59,18459.31,19040.59,712935104
2009-06-25,19040.59,19040.59,18637.08,18940.63,841588736
2009-06-26,18940.63,19195.41,18766.98,18831.48,652821440
2009-06-29,18831.48,19128.43,18722.26,19096.16,479332544
2009-06-30,19096.16,19301.69,18918.07,19063.12,597212352
2009-07-01,19063.12,19480.53,19063.12,19443.18,614629568
2009-07-02,19443.18,19443.18,18928.66,18928.66,627807936
2009-07-03,18928.66,18967.7,18779.26,18942.22,331636672
2009-07-06,18942.22,18942.22,18423.21,18558.46,505656256
2009-07-07,18558.46,18790.03,18321.28,18321.28,502404384
2009-07-08,18321.28,18321.28,17916.76,17947.41,670025280
2009-07-09,17947.41,18358.02,17947.41,18158.56,516796928
2009-07-10,18158.56,18164.34,17819.25,17836.99,546719424
2009-07-13,17836.99,18217.47,17626.08,18217.47,621449920
2009-07-14,18217.47,18523.43,18217.47,18450.54,658803712
2009-07-15,18450.54,19130,18450.54,19130,644123008
2009-07-16,19130,19365.19,18962.13,19232.95,712879040
2009-07-17,19232.95,19356.25,19123.95,19282.58,605798912
2009-07-20,19282.58,19634.67,19282.58,19516.72,517271488
2009-07-21,19516.72,20007.24,19516.72,19830.29,702084992
2009-07-22,19830.29,19963.44,19625,19925.71,645031616
2009-07-23,19925.71,20242.31,19820.72,20242.31,678907648
2009-07-24,20242.31,20366.14,20087.64,20161.18,681408192
2009-07-27,20161.18,20446.73,20161.18,20346.1,564096128
2009-07-28,20346.1,20472.85,19975.39,20012.35,738188608
2009-07-29,20012.35,20404.98,19984.54,20281.97,640830400
2009-07-30,20281.97,20861.15,20281.97,20818.6,783300672
2009-07-31,20818.6,20846.2,20461.91,20575.52,815117120
2009-08-03,20575.52,21073.27,20575.52,20914.44,814402560
2009-08-04,20914.44,20995.23,20673.51,20966.87,892360768
2009-08-05,20966.87,21304.35,20895.23,20962.5,1149757440
2009-08-06,20962.5,21258.15,20962.5,21128.66,905781568
2009-08-07,21128.66,21453.82,20734.89,21402.19,881256576
2009-08-10,21402.19,21592.5,21295.94,21576.57,506491680
2009-08-11,21576.57,21778.29,21222.8,21268.51,706326784
2009-08-12,21268.51,21550.53,21033.08,21546.38,658257920
2009-08-13,21546.38,21978.86,21546.38,21827.19,756085696
2009-08-14,21827.19,21994.08,21453.04,21552.39,553642624
2009-08-17,21552.39,21552.39,20921.24,20962.38,672210816
2009-08-18,20962.38,21247.8,20962.38,21247.8,571792512
2009-08-19,21247.8,21247.8,20848.23,21132.22,494919296
2009-08-20,21132.22,21500.4,21132.22,21394.4,510466880
2009-08-21,21394.4,21896.49,21352.91,21896.49,747221120
2009-08-24,21896.49,22391.6,21896.49,22354.86,826408192
2009-08-25,22354.86,22568.15,22144.94,22473.83,868688384
2009-08-26,22473.83,22707.54,22457.68,22554.65,896834432
2009-08-27,22554.65,22720.27,22357.79,22474.78,762295616
2009-08-28,22474.78,22908.99,22474.78,22672.54,889354880
2009-08-31,22672.54,22672.54,22277.65,22420.43,547089280
2009-09-01,22420.43,22609.9,21966.19,21966.19,933065792
2009-09-02,21966.19,21966.19,21530.45,21773.61,921673408
2009-09-03,21773.61,22050.95,21647.49,21936.59,846740032
2009-09-04,21936.59,22306.55,21936.59,22214.61,651433088
2009-09-07,22214.61,22591.64,22214.61,22563.33,496835904
2009-09-08,22563.33,22685.61,22434.6,22542.93,823087808
2009-09-09,22542.93,22802.87,22431.5,22802.04,766449344
2009-09-10,22802.04,23025.53,22593.88,22849.87,972822848
2009-09-11,22849.87,23133.02,22849.87,23039.35,952027968
2009-09-14,23039.35,23053.88,22645.72,23029.31,663554560
2009-09-15,23029.31,23186.65,22923.86,23108.13,889234624
2009-09-16,23108.13,23506.31,23108.13,23465.49,789276992
2009-09-17,23465.49,23658.51,23417.21,23583.01,853929024
2009-09-18,23583.01,23692.17,23465.53,23483.97,1143360128
2009-09-21,23483.96,23493.07,22864.28,23047.87,795113088
2009-09-22,23047.87,23348.42,22997.54,23066.9,886932480
2009-09-23,23066.9,23327.85,23066.9,23239.05,884085056
2009-09-24,23239.05,23408.98,22904.13,22953.4,1117619456
2009-09-25,22953.4,23149.56,22828.56,23102.74,977975040
2009-09-28,23110.97,23478.43,22713.09,23478.43,773265984
2009-09-29,23478.43,23716.45,23435,23565.62,782739712
2009-09-30,23565.62,23775.18,23243.39,23472.73,954105792
2009-10-01,23472.73,23673.78,23035.19,23053.51,752039488
2009-10-02,23053.51,23053.51,22529.2,22652.94,744728640
2009-10-05,22652.94,22876.61,22504.94,22830.85,568912576
2009-10-06,22830.85,23459.59,22830.85,23459.59,749702272
2009-10-07,23459.59,23614.56,23326.63,23414.28,600289600
2009-10-08,23414.28,23704.19,23414.28,23663.68,622509056
2009-10-09,23663.68,23842.35,23542.35,23770.56,591065728
2009-10-12,23770.56,24179.5,23770.56,24140.95,625532032
2009-10-13,24140.95,24256.28,23852.3,23928.77,681003904
2009-10-14,23928.77,24389.57,23928.77,24348.23,750242880
2009-10-15,24348.23,24505.85,24194.8,24339.76,737005824
2009-10-16,24339.76,24558.46,24065.77,24152.34,717662848
2009-10-19,24152.34,24472.42,24152.34,24425.98,502850688
2009-10-20,24425.98,24550.82,24205.52,24228.05,567702208
2009-10-21,24228.05,24326.09,23754.02,24175.87,808345152
2009-10-22,24175.87,24175.87,23637.97,23813.41,737628032
2009-10-23,23813.41,24089.73,23371.35,23420.56,859460096
2009-10-26,23420.56,23598.72,22924.06,23001.56,827886464
2009-10-27,23001.56,23092.69,22622.81,22829.52,912322688
2009-10-28,22829.52,22829.52,22262.07,22315.61,817035264
2009-10-29,22315.61,22789.21,21964.89,22772.56,863850624
2009-10-30,22772.56,22941.97,22060.33,22060.33,761978048
2009-11-02,21882.14,22514.63,21870.83,22298.31,669310080
2009-11-03,22101.15,22180.48,21800.57,21946.91,647856512
2009-11-04,22133.42,22428.9,22018.84,22385.73,610297984
2009-11-05,22116.19,22703.26,21987.63,22582.24,767510592
2009-11-06,22591.16,22738.66,22226.85,22549.64,648485888
2009-11-09,22799.31,23082.33,22761.31,23065.93,559828480
2009-11-10,23167.17,23247.54,22945.43,23013.66,643418176
2009-11-11,23204.7,23476.04,23162.04,23266.6,737738560
2009-11-12,23209.43,23433.26,23085.93,23209.47,684865152
2009-11-13,23135.22,23284.2,23038.48,23284.2,616367552
2009-11-16,23450.82,23708.35,23450.82,23620.44,686119808
2009-11-17,23539.88,23625.83,23379.85,23381.18,637136128
2009-11-18,23535.97,23577.28,23285.65,23334.74,725072896
2009-11-19,23222.24,23379.24,22823.22,22823.22,652655168
2009-11-20,22895.57,22927.18,22408.7,22511.68,627950272
2009-11-23,22636.97,23010.01,22636.97,22956.44,441301152
2009-11-24,22790.58,22986.12,22676.39,22708.45,721955008
2009-11-25,22834.28,22937.1,22538.53,22741.85,851496832
2009-11-26,22641.69,22649.99,21912.74,21922.45,816455872
2009-11-27,21419.95,22322.42,21394.05,22205.28,982151552
2009-11-30,22325.94,22325.94,21913.3,21928.16,652775296
2009-12-01,22125.74,22556.05,22123.23,22556.05,566747456
2009-12-02,22589.79,22727.61,22420.39,22572.88,563826176
2009-12-03,22812.36,22905.02,22566.65,22615.94,555269056
2009-12-04,22523.28,23058.45,22354.89,22926.03,674057664
2009-12-07,22848.57,22905.93,22685.11,22788.52,312731488
2009-12-08,22761.96,22927.93,22274.28,22404.32,452237696
2009-12-09,22331.09,22493.35,22066.33,22236.23,558146560
2009-12-10,22225.26,22465.87,22137.82,22385.67,438738016
2009-12-11,22481.28,22650.27,22375.66,22411.51,464650528
2009-12-14,22637.33,22726.29,22570.26,22652.34,348285408
2009-12-15,22720.87,22743.33,22383.52,22617.23,416414656
2009-12-16,22657.14,22889.59,22626.54,22889.59,417008224
2009-12-17,22750.83,22853.33,22601.56,22677.74,471750496
2009-12-18,22698.8,22818.27,22421.5,22472.43,719788928
2009-12-21,22580.11,22790.67,22468.42,22738.68,379364608
2009-12-22,22798.18,23083.73,22788.41,22982.56,379084512
2009-12-23,23117.6,23214.26,23057.2,23109.12,285407584
2009-12-28,23278.63,23357.19,23244.08,23302.56,224430624
2009-12-29,23366.14,23462.94,23325.76,23376.24,247897040
2009-12-30,23364.77,23456.87,23197.13,23248.39,230545632
2010-01-04,23359.89,23545.02,23317.12,23545.02,409066880
2010-01-05,23554.43,23654.14,23479.89,23555.73,520893888
2010-01-06,23579.55,23633.57,23484.06,23622.29,307231232
2010-01-07,23551.12,23756.44,23467.26,23709.01,593410176
2010-01-08,23816.3,23911.07,23667.59,23811.13,670146752
2010-01-11,23946.44,24058.76,23771.87,23774.76,596898880
2010-01-12,23823.47,23863.41,23512.35,23583.35,562609344
2010-01-13,23485.92,23672.55,23462.36,23658.4,505558144
2010-01-14,23830.87,23905.94,23692.61,23805.99,617788224
2010-01-15,23893.65,23962.81,23457.03,23472.11,757188352
2010-01-18,23554.39,23622.05,23388.48,23509.76,470003808
2010-01-19,23451.69,23720.91,23141.27,23705.67,708704192
2010-01-20,23629.38,23718.45,23101,23126.02,732386368
2010-01-21,23301.2,23431.93,22863.25,22876.46,754155328
2010-01-22,22700.08,22923.02,22375.41,22567.81,1108761472
2010-01-25,22373.66,22672.61,22340.48,22373.09,669902976
2010-01-26,22184.74,22425.4,22047.48,22407.71,707740096
2010-01-27,22182.3,22283.93,21901.91,21997.59,737770496
2010-01-28,22279.53,22287.69,21594.02,21603.13,911811584
2010-01-29,21634.3,22042.87,21478.1,21896.29,876712128
2010-02-01,21689.12,22075.89,21650.59,22012,674852928
2010-02-02,22080.8,22413.74,21899.33,22413.74,1035691648
2010-02-03,22471.84,22502.6,22128.73,22169.25,846480832
2010-02-04,22182.62,22265.57,21383.03,21404.82,995128896
2010-02-05,21271,21322.05,20758.32,20815.88,1466460032
2010-02-08,20929.83,21039.4,20465.51,20938.24,1060741248
2010-02-09,20858,21095.48,20733,20818.97,920644736
2010-02-10,21096.41,21405.01,21070.18,21241.63,919967360
2010-02-11,21386.14,21477.2,20888.17,21076.45,945460672
2010-02-12,21286.32,21345.46,20906.99,21035.91,802255424
2010-02-15,21156.85,21310.27,21056.34,21122.47,450491360
2010-02-16,21324,21353.89,20994.17,21289.2,620164480
2010-02-17,21528.41,21798.72,21508.33,21650.81,708591552
2010-02-18,21618.55,21748.84,21541.45,21686.12,724855488
2010-02-19,21428.4,21773.8,21397.64,21772.33,705955840
2010-02-22,21885.79,21896.11,21698.65,21704.78,528030592
2010-02-23,21788.96,21865.6,21173.84,21224.07,757718912
2010-02-24,21281.4,21419.85,21021.01,21346.31,816113728
2010-02-25,21159.2,21347.67,20780.5,20843.23,848811136
2010-02-26,21053.66,21102.68,20807.31,21068.32,798789824
2010-03-01,21272.91,21342.75,21006.51,21320.8,619104320
2010-03-02,21319.82,21511.12,21237.55,21431.41,580940736
2010-03-03,21358.82,21784.42,21279.64,21745.06,729600256
2010-03-04,21571.37,21956.9,21571.37,21844.56,782542720
2010-03-05,21963.03,22287.57,21839.93,22278.12,767912000
2010-03-08,22420.93,22456.66,22329.1,22398.21,452393856
2010-03-09,22400.54,22435.35,22186.6,22355.8,533804736
2010-03-10,22357.68,22651.06,22272.2,22638.65,550154496
2010-03-11,22533.61,22685.89,22453.49,22540.85,537755264
2010-03-12,22584.25,22760.42,22520.07,22565.19,585028800
2010-03-15,22524.26,22578.7,22369.49,22373.23,449810976
2010-03-16,22417.15,22678.48,22415.58,22619.85,587376384
2010-03-17,22852.77,22934.38,22761.45,22902.58,792253376
2010-03-18,22810.07,22955.46,22726.62,22785.15,666138624
2010-03-19,22914.14,23058.23,22590.87,22687.3,1115349120
2010-03-22,22567.88,22664.04,22373.61,22622.81,613617280
2010-03-23,22687.78,22821.22,22571.7,22765.89,734787712
2010-03-24,22832.22,22873.8,22503.96,22798.7,729624704
2010-03-25,22794.31,23079.69,22767.54,23034.46,613940224
2010-03-26,22997.97,23121.03,22942.79,23063.87,798743488
2010-03-29,23136.02,23188.29,22974.2,23104.97,557523328
2010-03-30,23207.13,23247.22,22983.39,23003.34,541652544
2010-03-31,22976.1,23152.39,22720.97,22847.97,664118144
2010-04-01,22962.51,23206.66,22930.15,23206.66,552967552
2010-04-06,23332.38,23361.56,23163.94,23346.66,500846848
2010-04-07,23328.88,23328.88,23116.55,23151.3,599737664
2010-04-08,23043.15,23121.99,22684,22820.01,743348672
2010-04-09,23001.75,23118.06,22899.44,23103.87,681414912
2010-04-12,23264.82,23328.49,23162.91,23291.65,633114880
2010-04-13,23227.87,23344.56,23134.7,23195.56,821856256
2010-04-14,23323.11,23495.58,23293.37,23480.42,793274944
2010-04-15,23543.4,23593.1,23369.08,23539.24,695341312
2010-04-16,23449.7,23580.19,22951.19,23007.22,954483392
2010-04-19,22787.66,22967.59,22692.96,22785.78,774297920
2010-04-20,22924.41,23271.68,22831.36,23271.68,854772032
2010-04-21,23354.58,23363.83,23000.61,23045.05,775328704
2010-04-22,23018.57,23171.61,22547.24,22616.5,937914944
2010-04-23,22660.93,22814.05,22469.54,22726,799442496
2010-04-26,22962.51,23053.51,22714.55,22783.27,597190592
2010-04-27,22763.46,22775.63,22036.47,22036.47,1043192512
2010-04-28,21813.7,21959.84,21281.11,21501.24,1622581504
2010-04-29,21597.6,21756.07,21334,21695.7,1211781632
2010-04-30,21741.52,21956.56,21388.73,21562.48,1229242752
2010-05-03,21518.66,21743.41,21375.27,21628.91,583508544
2010-05-04,21650.48,21699.96,20551.21,20613.25,1406755584
2010-05-05,20657.45,20782.24,20074.08,20351.95,1703630336
2010-05-06,20084.44,20477.02,19078.07,19483.93,2025393280
2010-05-07,19052.3,19806.97,18463.16,18846.18,2111969664
2010-05-10,19153.79,20971.21,19145.87,20971.21,2362062080
2010-05-11,20717.16,20894.92,20346.92,20874.65,1707180928
2010-05-12,20787.21,21293.84,20595.87,21029.48,1609727744
2010-05-13,21259.09,21263.09,20664.34,20878.83,1359410816
2010-05-14,20701.88,20706.76,19632.89,19781.17,2100782976
2010-05-17,19677.24,20144.86,19569.26,19826.83,1784330624
2010-05-18,20124.4,20405.82,19943.88,20314.21,1556898560
2010-05-19,19906.71,19959.34,19409.85,19612.66,2093149184
2010-05-20,19837.92,19980.48,18909.59,19282.05,1643860096
2010-05-21,19296.24,19590.74,18937.7,19535.91,1646557696
2010-05-24,19341.91,19395.2,18899.34,19030.49,843070976
2010-05-25,18406.74,18480.22,18044.47,18382.71,2117903872
2010-05-26,18725.11,19055.14,18648.3,18778.41,1877181952
2010-05-27,18948.42,19631.87,18881.19,19631.87,1578774784
2010-05-28,19763.49,19763.49,19410.3,19475.88,1336991104
2010-05-31,19353.54,19608.55,19346.69,19543.97,601185536
2010-06-01,19458.55,19472.21,18814.22,19279.18,1582841216
2010-06-02,19102.73,19303.46,18892.67,19183.13,1134021632
2010-06-03,19605.4,19776.71,19452.75,19473.35,1120728448
2010-06-04,19523.82,19586.64,18641.98,18734.73,1372166272
2010-06-07,18466.99,18892.35,18323.01,18631.18,1209088640
2010-06-08,18761,18764.61,18191.02,18542.8,1539139968
2010-06-09,18734.84,18912.91,18532.25,18912.91,1189346176
2010-06-10,18781.95,19432.26,18658.6,19391.09,1394358656
2010-06-11,19474.16,19747.92,19326.95,19660.27,1422300800
2010-06-14,19886.49,20216.82,19883.91,20188.54,1162183296
2010-06-15,19959.85,20631.95,19910,20582.72,1354114688
2010-06-16,20723.62,20758.74,20274.33,20562.63,1414592256
2010-06-17,20561.43,20758.67,20453.63,20568.91,1136477696
2010-06-18,20630.28,20790.6,20439.09,20752.31,1245939456
2010-06-21,21047.64,21075.2,20739.59,20810.44,800697408
2010-06-22,20666.47,20854.92,20372.1,20609.03,1019275136
2010-06-23,20371.9,20659.26,20205.37,20358.92,1002161984
2010-06-24,20468.32,20491.93,19825.97,19942.39,1213153792
2010-06-25,19979.29,20121.43,19734.59,19961.74,1255755392
2010-06-28,20063.25,20282.08,19790.33,20130.61,950591808
2010-06-29,19816.62,19849.94,19224.96,19236.26,1050865856
2010-06-30,19297.85,19562.34,19111.09,19311.75,1154457344
2010-07-01,18999.92,19254.15,18807.18,18943.76,1003572608
2010-07-02,19114.29,19256.91,18926.85,19073.85,771496000
2010-07-05,19126.59,19126.59,18842.49,18848.56,410301888
2010-07-06,18945.13,19576.72,18903.77,19356.66,849052864
2010-07-07,19174.22,20013.07,19094.75,20013.07,1102459008
2010-07-08,20160,20319.02,20106.13,20243.73,884382848
2010-07-09,20387.45,20527.09,20304.42,20478.98,750972480
2010-07-12,20513.86,20646.37,20392.62,20517.92,525536224
2010-07-13,20517.55,20889.78,20479.1,20851.85,659761088
2010-07-14,20972.51,20978.37,20573,20804.37,584650432
2010-07-15,20685.04,20883.48,20326.92,20480.08,712174656
2010-07-16,20535.25,20657.67,19995.55,20161.02,807570816
2010-07-19,20043.03,20362.58,19930.84,20117.54,740300672
2010-07-20,20258.1,20332.08,19643.56,19985.32,783194432
2010-07-21,20136.5,20365.54,20061.23,20137.92,704082240
2010-07-22,20034.58,20710.12,19991.46,20694.26,812897408
2010-07-23,20637.08,20747.23,20442.16,20604.08,642326208
2010-07-26,20753.42,20835.19,20488.34,20819.96,610062656
2010-07-27,20915.29,21301.5,20885.6,21158.08,1055759616
2010-07-28,21238.4,21325.05,21027.42,21082.06,751369664
2010-07-29,21157.9,21435.67,21043.61,21096.97,673960000
2010-07-30,21018.29,21224.58,20771.26,21021.56,711473024
2010-08-02,21132.24,21617.55,21034.7,21547.84,597309504
2010-08-03,21546.42,21633.03,21309.66,21498.32,721243456
2010-08-04,21414.96,21619.58,21102.93,21466.44,908327808
2010-08-05,21496.54,21581.29,21221.85,21302.97,696448256
2010-08-06,21401.05,21536.59,20973.13,21084.47,692932416
2010-08-09,21304.13,21399.3,21248.75,21341.62,406651008
2010-08-10,21291.39,21419.45,21112.25,21259.89,494396800
2010-08-11,21111.52,21112.6,20547.98,20579.24,603629568
2010-08-12,20534.18,20710.83,20358.11,20539.4,673684928
2010-08-13,20689.63,20689.63,20242.82,20473.15,643741440
2010-08-16,20518,20611.37,20191.22,20409.06,462099776
2010-08-17,20487.36,20668.84,20427.25,20668.57,495011456
2010-08-18,20577.95,20650.7,20381.07,20536.77,518754848
2010-08-19,20680.12,20713.19,20061.18,20115.69,645068032
2010-08-20,20060.54,20149.45,19811.45,19870.46,623220288
2010-08-23,19898.12,20260.27,19801.42,20010.34,473784384
2010-08-24,19840.97,19851.54,19481.52,19694.88,692699136
2010-08-25,19644.63,19759.69,19286.54,19465.45,794223936
2010-08-26,19603.69,19802.61,19519.64,19735.47,727031872
2010-08-27,19623.01,19889.64,19417.59,19817.46,823392512
2010-08-30,19920.47,19945.5,19614,19699.66,389990336
2010-08-31,19387.13,19780.45,19375.44,19734.57,845893440
2010-09-01,19795.85,20376.61,19591.21,20369.96,841863360
2010-09-02,20289.31,20479.22,20240.18,20412.28,622368640
2010-09-03,20461.67,20814.42,20373.28,20639.86,687233792
2010-09-06,20731.61,20746.2,20639.02,20660.91,319373664
2010-09-07,20596.8,20602.71,20258.57,20395.45,623565120
2010-09-08,20295.77,20642.92,20172.62,20580.26,682169920
2010-09-09,20459.08,20951.62,20457.57,20858.47,755772160
2010-09-10,20742.34,20890.7,20681.72,20833.19,635276096
2010-09-13,21020.56,21142.49,20968.01,21001.62,693937408
2010-09-14,21008.79,21082.41,20789.33,21003.94,645873472
2010-09-15,21059.15,21065.27,20706.52,20872.79,622275584
2010-09-16,20831.34,20918.68,20647.35,20684.36,623244288
2010-09-17,20844.47,20964.33,20358.13,20517.96,1053209088
2010-09-20,20504.47,20816.08,20428.72,20753.54,680554112
2010-09-21,20624.98,20951.86,20615.85,20740.73,892651072
2010-09-22,20759.55,20771.1,20335.11,20365.3,1072118272
2010-09-23,20490.68,20578.05,20063.89,20262.8,826765952
2010-09-24,20196.05,20661.53,20095.06,20607.72,867188096
2010-09-27,20668.14,20742.04,20557.66,20593.94,550545920
2010-09-28,20503.3,20703.83,20307.68,20541.59,793446080
2010-09-29,20631.77,20725.87,20320,20372.45,708313664
2010-09-30,20241.46,20813.47,20199.55,20505.2,871627264
2010-10-01,20549.05,20660.68,20331.26,20391.27,806858944
2010-10-04,20415.33,20440.28,20073.6,20090.97,599090624
2010-10-05,20072.96,20544.71,19992.69,20510.02,662677632
2010-10-06,20624.6,20706.78,20540.92,20568.31,602463680
2010-10-07,20606.2,20859.81,20463.9,20691.9,662043072
2010-10-08,20660.9,20824.92,20610.88,20750.74,653080128
2010-10-11,20815.63,20851.35,20734.43,20837.71,355617952
2010-10-12,20703.89,20836.08,20538.82,20750.22,665925120
2010-10-13,20847.48,21201.13,20793.14,21145.26,693871872
2010-10-14,21182.39,21255.69,21078.02,21094.86,595979008
2010-10-15,21112.07,21207.72,20911.64,21062.18,613925888
2010-10-18,21000.04,21291.3,20982.65,21258.59,567790784
2010-10-19,21252.05,21491.78,21185.78,21233.48,776456000
2010-10-20,21138,21440.35,21135.7,21425.79,603851968
2010-10-21,21369.2,21669.43,21320.97,21616.43,701435200
2010-10-22,21555.17,21629.4,21500.71,21536.21,519383264
2010-10-25,21636.61,21647.53,21363.92,21435.03,586416768
2010-10-26,21383.84,21475.38,21197.95,21363.52,555340928
2010-10-27,21242.59,21520.79,21198.84,21250.82,616858496
2010-10-28,21370.12,21621.24,21296,21509.62,558313152
2010-10-29,21402.51,21505.3,21318.66,21450.61,561802624
2010-11-01,21561.82,21604.29,21108.94,21184.93,612199488
2010-11-02,21144.33,21434.89,21122.44,21397.82,565310400
2010-11-03,21452.5,21542.72,21131.52,21180.81,576109952
2010-11-04,21412.13,21621.65,21412.09,21469.19,694980032
2010-11-05,21511.78,21574.9,21113.72,21194.74,918332224
2010-11-08,21178.94,21240.67,20994.66,21228.98,558391488
2010-11-09,21244.43,21642.1,21244.43,21578.48,694629376
2010-11-10,21476.07,21540.15,20981.96,21058.01,983164160
2010-11-11,21146.76,21169.28,20732.05,20855.96,1014625664
2010-11-12,20493.41,20990.11,20345.53,20829.83,1214221952
2010-11-15,20766.28,21025.4,20645.59,20993.27,619561664
2010-11-16,20859.77,20882.24,20553.03,20563.07,760383232
2010-11-17,20543.91,20714.66,20494.72,20639.08,715119808
2010-11-18,20793.54,20938.72,20676.73,20880.38,634518016
2010-11-19,20958.37,20958.37,20577.46,20773.12,697980032
2010-11-22,20868.7,20875.18,20244.73,20372.2,736679680
2010-11-23,20212.23,20364.08,19943.14,19950.96,984285568
2010-11-24,19989.81,20032.94,19693.71,19941.19,966646912
2010-11-25,19934.45,19981.87,19663.9,19945.94,781477440
2010-11-26,19769.76,19917.83,19539.95,19844.31,917734016
2010-11-29,19865.87,20092.33,19314.38,19314.38,1069512640
2010-11-30,19353.9,19390.18,19006.9,19105.71,1309935744
2010-12-01,19210.85,19600.24,19169.2,19566.06,1190823296
2010-12-02,19649.52,20054.09,19440.31,20054.09,1598647552
2010-12-03,20051.05,20190.9,19904.54,20120.8,1033306368
2010-12-06,20182.92,20232.15,19833.65,19930.29,713662592
2010-12-07,20006.1,20247.81,19911.53,20112.44,698433344
2010-12-08,20037.74,20546.61,19981.38,20393.95,717349120
2010-12-09,20573.99,20646.18,20396.99,20533.56,839356608
2010-12-10,20575.57,20594.59,20418.74,20487.34,548855296
2010-12-13,20578.19,20742.98,20410.09,20634.6,664327808
2010-12-14,20633.75,20782.82,20460.84,20708.58,604470272
2010-12-15,20628.47,20629.25,20356.55,20410.27,791256704
2010-12-16,20381.67,20446.41,20199.95,20366.62,677457024
2010-12-17,20430.51,20433.13,20021.84,20069.18,868799232
2010-12-20,20101,20520.03,20046.35,20373.66,618228288
2010-12-21,20478.77,20741.96,20477.6,20736.6,557111296
2010-12-22,20746.04,20853.98,20696.87,20733.37,450427296
2010-12-23,20802.55,20911.27,20707,20774.16,311256832
2010-12-27,20793.14,20824.68,20456.42,20513.51,273449216
2010-12-28,20564.94,20611.88,20405,20448.48,227337168
2010-12-29,20500.95,20607.56,20442.75,20471.01,262084064
2010-12-30,20478.29,20506.83,20164.4,20173.29,427475584
2011-01-03,20173.29,20582.65,19982.97,20436.28,572362752
2011-01-04,20452.26,20683.26,20338.25,20547.03,638713856
2011-01-05,20507.19,20561.82,20232.12,20551.58,707355840
2011-01-06,20595.04,20896.33,20583.1,20637.39,604553088
2011-01-07,20635.53,20737.89,20367.45,20542.06,868616128
2011-01-10,20473.62,20478.53,20058.18,20058.18,923454848
2011-01-11,20138.48,20364.28,20005.27,20339.05,838237184
2011-01-12,20372.55,21116.39,20369.91,21116.39,1480901760
2011-01-13,21123.72,21338.4,21073.6,21308.13,1238233728
2011-01-14,21265.19,21504.08,21213.49,21460.09,850382080
2011-01-17,21466.83,21533.51,21277.18,21344.14,600345664
2011-01-18,21424.3,21628.34,21410.52,21590.86,812301952
2011-01-19,21665.01,21857.11,21564.67,21712.14,1125719040
2011-01-20,21686.69,21979.65,21648.56,21792.28,1307324032
2011-01-21,21893.91,22316.43,21870.76,22093.85,1307985280
2011-01-24,22182.33,22252.33,21958.79,22156.85,849629248
2011-01-25,22264.99,22291.02,21858.18,21940.13,946593536
2011-01-26,22046.75,22174.89,21936.62,22007,849718976
2011-01-27,21976.54,22412.65,21858.12,22311.52,1099234432
2011-01-28,22285.37,22459.34,22007.37,22025.11,1118208640
2011-01-31,21941.47,22210.88,21715.48,22050.45,1035089600
2011-02-01,22186.48,22525.59,21997.84,22525.59,948480832
2011-02-02,22594.24,22715.66,22515.14,22653.59,1070554432
2011-02-03,22581.54,22758.03,22317.71,22443.86,1138269568
2011-02-04,22591.73,22717.1,22549.24,22618.05,886938368
2011-02-07,22642.37,22953.13,22639.23,22793.01,858966336
2011-02-08,22753.17,22807.66,22571.63,22734.17,909787712
2011-02-09,22705.52,22826.38,22586.84,22683.46,789019072
2011-02-10,22607.54,22646.5,22298.15,22596.79,875495104
2011-02-11,22521.79,22791.27,22345.5,22695.19,761696448
2011-02-14,22807.9,22870.57,22578,22637.29,639135360
2011-02-15,22648.71,22939.28,22606.71,22823.82,1017550656
2011-02-16,22885.05,23172.31,22877.52,23167.58,1119324288
2011-02-17,23178.35,23227.78,23026.44,23178.38,923798784
2011-02-18,23224.47,23273.8,22860.91,23059.03,908692608
2011-02-21,23006.63,23021.21,22202,22230.2,1138570112
2011-02-22,22230.2,22230.2,21800.49,21993.96,692487296
2011-02-23,21938.83,22135.7,21871.58,21929.79,1050473792
2011-02-24,21755.28,22049.92,21727.29,21948.73,885951552
2011-02-25,22011.46,22415.05,21974.13,22349.71,856075008
2011-02-28,22307.74,22657.27,22151.91,22466.57,916150720
2011-03-01,22587.88,22717.22,22126.42,22227.23,939707712
2011-03-02,22046.52,22388.63,21881.62,22238.75,1049782208
2011-03-03,22356.85,22486.34,22061.45,22154.23,1189590144
2011-03-04,22281.21,22456.02,22110.56,22138.44,981394240
2011-03-07,22001.41,22447.42,21974.16,22145.79,1056802112
2011-03-08,22266.93,22366.58,22120.96,22353.45,889056512
2011-03-09,22369.56,22557.61,22279.34,22441.24,866166336
2011-03-10,22248.46,22376.74,21995.62,22084.46,757453632
2011-03-11,21922.3,22090.82,21828.25,21863.02,844087424
2011-03-14,21771.96,22146.01,21716.07,21804.32,1286160384
2011-03-15,21331.51,21565.86,20938.68,21365.4,1669386496
2011-03-16,21441.29,21509.06,20801.78,20836.77,1615087232
2011-03-17,20970.18,21309.82,20875.67,21140.59,1380466176
2011-03-18,21275.91,21449.65,21075.17,21197.1,1312056448
2011-03-21,21457.32,21527.11,21289.8,21527.11,785320896
2011-03-22,21556.54,21789.89,21455.76,21556.82,973245888
2011-03-23,21522.2,21713.54,21497.07,21698.38,777792960
2011-03-24,21623.14,22023.91,21611.9,22023.91,979406848
2011-03-25,22094.37,22132.61,21940.78,21984.99,692261696
2011-03-28,21960.76,22104.27,21899.1,22009.95,670064000
2011-03-29,22043.62,22049.69,21596.01,21780.78,1177815040
2011-03-30,21943.58,22019.94,21870.4,22001.19,882949824
2011-03-31,22021,22037.06,21631.22,21727.44,1215863168
2011-04-01,21871.63,22018.66,21593.91,21967.77,1312173184
2011-04-04,21903.38,22069.24,21798.23,22007.81,816239872
2011-04-05,21994.38,22101.51,21896.2,22058.98,862069376
2011-04-06,22075.74,22415.68,21853.11,22326.52,1472560768
2011-04-07,22335.58,22479.57,22202.56,22243.99,1124292480
2011-04-08,22387.98,22454.85,22302.52,22389.15,855177280
2011-04-11,22427.53,22510.13,22343.91,22365.93,722388864
2011-04-12,22236.73,22356.53,21994.96,22018.55,919371264
2011-04-13,22116.65,22231.02,22032.51,22096.96,736345472
2011-04-14,21999.85,21999.85,21729.82,21833.72,949093888
2011-04-15,21896.92,21897.84,21694.72,21821.26,800088320
2011-04-18,21742.68,21742.68,21081.8,21184.67,1115537152
2011-04-19,21264.55,21342.56,21175.43,21249.9,820311360
2011-04-20,21419.74,21602.69,21353.04,21502.45,1003665344
2011-04-21,21604.61,21940.49,21527.44,21810.7,1013550592
2011-04-26,21781.96,21990.4,21754.5,21932.78,854362432
2011-04-27,21969.79,22342.44,21969.79,22238.16,926066944
2011-04-28,22381.87,22452.69,22284.35,22380.19,835337728
2011-04-29,22383.61,22447.63,22284.4,22417.96,382476608
2011-05-02,22554.02,22575.34,22387.26,22397.7,412697088
2011-05-03,22391.85,22451.72,22224.33,22315.68,798920384
2011-05-04,22269.38,22436.25,21882.72,21915.32,1068400512
2011-05-05,21977.37,22008.82,21650.5,21741.02,810833216
2011-05-06,21776.04,22009.96,21638.89,21953.76,906382208
2011-05-09,21838.8,21934.62,21587.99,21666.4,818099136
2011-05-10,21703.74,22037.58,21634.33,21984.32,880874944
2011-05-11,22059.98,22204.44,21978.06,22031.16,776070016
2011-05-12,21823.6,21895.07,21669.67,21787.69,911147072
2011-05-13,21955.71,22033.17,21681.36,21764.31,1189608704
2011-05-16,21570.32,21741.64,21507.89,21685.34,723331072
2011-05-17,21656.47,21786.75,21373.78,21408.94,950749760
2011-05-18,21561.13,21566.9,21350.17,21444.04,771033792
2011-05-19,21532.05,21698.92,21323.29,21559.72,835523136
2011-05-20,21603.15,21690.1,21202.12,21236.87,1009676416
2011-05-23,20618.83,20694.96,20500.86,20532.64,914557632
2011-05-24,20558.88,20649.03,20491.13,20582.15,993129088
2011-05-25,20428.42,20865.86,20409.19,20815.73,1229136640
2011-05-26,20842.59,21026.17,20581.02,20668.35,1370071936
2011-05-27,20845.04,20963.35,20725.46,20830.87,1188325632
2011-05-30,20848.2,20892.73,20736,20791.48,453343264
2011-05-31,20978.56,21188.82,20972.48,21109.75,1315638016
2011-06-01,21148.84,21155.81,20814.21,20866.29,1131128704
2011-06-02,20715.42,20917.08,20695.44,20700.93,821318336
2011-06-03,20719.97,20881.08,20472.29,20809.92,1096773248
2011-06-06,20725.7,20740.38,20441.37,20525.04,711480256
2011-06-07,20510.57,20657.09,20462.14,20574.49,823582720
2011-06-08,20514.38,20532.42,20201.57,20277.28,940553472
2011-06-09,20264.11,20447.32,20151.6,20389.59,900347328
2011-06-10,20347.4,20414.78,20031.04,20117.49,870691968
2011-06-13,20103.26,20191.97,20039.83,20081.12,692189568
2011-06-14,20227.79,20414.93,20159.22,20358.91,873555200
2011-06-15,20279.43,20283.59,19889.05,19918.52,947280192
2011-06-16,19765.12,19853.78,19628.69,19852.44,1251876608
2011-06-17,19694.47,20179.09,19668.67,20096.84,1648072832
2011-06-20,19673.39,19738.75,19497.38,19692.52,887285824
2011-06-21,19789.46,20102.34,19743.2,20102.34,924086336
2011-06-22,20126.25,20139.49,19953.18,20014.11,773177088
2011-06-23,19883.38,19894.48,19425.88,19468.31,1042068352
2011-06-24,19688.79,19775.67,19067.84,19154.36,1342936704
2011-06-27,19033.17,19367.77,19021.77,19297.11,836090112
2011-06-28,19360.35,19558.38,19088.29,19454.68,1083428736
2011-06-29,19595.56,20030.2,19581.02,19864.67,1226682496
2011-06-30,19956.08,20186.94,19807.2,20186.94,1004988928
2011-07-01,20219.7,20560.21,20102.8,20516.99,1227954432
2011-07-04,20500.53,20534.08,20421.45,20476.15,621533056
2011-07-05,20411.4,20476.72,20217.21,20277.52,670795968
2011-07-06,20221.99,20228.54,19686.37,19783.21,1175949952
2011-07-07,19913.1,20083.48,19698.13,19735.63,1193952640
2011-07-08,19850.48,19850.48,18969.42,19049.88,1490397312
2011-07-11,18811.95,18977.23,18117.12,18295.19,1524665472
2011-07-12,17941.02,18552.37,17409.92,18510.53,1917475328
2011-07-13,18450.72,18975.61,18422.45,18842.65,1502092800
2011-07-14,18648.59,18959.57,18530.99,18640.35,1159452416
2011-07-15,18528.91,18719.81,18359.48,18450.45,959756928
2011-07-18,18240.94,18396.48,17838.84,17885.74,1095041024
2011-07-19,18003.42,18384.35,17967.76,18229.47,990347264
2011-07-20,18396.03,18784.11,18280.41,18784.11,1105572224
2011-07-21,18855.06,19547.38,18450.25,19490.76,1998041216
2011-07-22,19744.18,19922.31,19381.89,19461.14,1579455360
2011-07-25,19236.28,19303.74,18907.6,18979.43,1239397632
2011-07-26,19127.88,19216.47,18819.47,19029.86,1196420352
2011-07-27,18894.06,18894.41,18316.98,18494.27,1119723008
2011-07-28,18227.72,18578.91,18118.94,18558.02,1270753792
2011-07-29,18305.8,18583.14,18107.08,18433.68,1017485312
2011-08-01,18741.77,18796.44,17691.14,17720.44,1412261888
2011-08-02,17491.52,17695.41,17231.26,17272.79,1349600000
2011-08-03,17035.02,17515.24,16817.28,17006.02,1600971520
2011-08-04,17314.27,17322.39,16128.07,16128.07,1271016576
2011-08-05,15607.93,16567.75,15472.91,16015.87,2051636224
2011-08-08,15990.88,16799.3,15520.57,15639.75,1821313792
2011-08-09,15661.82,16071.85,15132.54,15721.45,1970946560
2011-08-10,16133.62,16200.86,14676.04,14676.04,1792721408
2011-08-11,15065.4,15381.07,14199.1,15277.19,1759176064
2011-08-12,15297.66,15987.85,14866.17,15888.61,1154486656
2011-08-16,15839.38,15860.39,15362.09,15750.6,908572288
2011-08-17,15617.96,16029.05,15475.28,15950.75,759588160
2011-08-18,15703.47,15776.79,14871.77,14970.42,978430720
2011-08-19,14935.63,14935.63,14425.95,14602.33,1153067392
2011-08-22,14450.3,15237.52,14424.39,14861.64,800935936
2011-08-23,15078.97,15213.46,14557.56,14707.32,788172480
2011-08-24,14882.9,15156.18,14699.98,14981.35,721481152
2011-08-25,15123.96,15392.36,14832,14944.61,985494528
2011-08-26,14927.36,15038.35,14461.22,14800.01,718112192
2011-08-29,15028.12,15238.11,14922.31,15140.98,422129920
2011-08-30,15280.62,15292.06,14970.61,15106.28,592709056
2011-08-31,15178.31,15598.61,15082.27,15563.2,754688192
2011-09-01,15588.9,15752.08,15349.68,15670.82,710210752
2011-09-02,15448.16,15475.44,15033.45,15060.79,710230016
2011-09-05,14733.3,14829.57,14213.09,14333.91,757960768
2011-09-06,14275.35,14490,13824.11,14049.71,1092871424
2011-09-07,14444.21,14645.96,14318.5,14645.96,727988480
2011-09-08,14633.14,14919.67,14529.62,14747.6,781228480
2011-09-09,14631.77,14686.27,14020.18,14020.18,821050624
2011-09-12,13636.77,13814.41,13398.39,13474.14,1293196032
2011-09-13,13759.95,13877.53,13192.25,13769.44,1253274240
2011-09-14,13608.23,14142.04,13557.42,14140.08,1059006976
2011-09-15,14218.15,14809.76,14185.47,14642.72,1085554816
2011-09-16,14825.96,14924.83,14538.34,14547.38,1562637696
2011-09-19,14152.38,14434.2,14007.76,14086.72,698147584
2011-09-20,13904.77,14372.95,13896.56,14356.13,820466880
2011-09-21,14366.25,14537.13,14119.76,14119.76,759769152
2011-09-22,13726.72,13882.21,13481.59,13481.59,1097294464
2011-09-23,13706.09,13739.87,13114.95,13664.91,1069855744
2011-09-26,13441.42,14337.6,13432.26,14118.98,1374878592
2011-09-27,14472.49,14811.71,14341.15,14811.16,1182276608
2011-09-28,14610.19,14985.9,14589.65,14741.22,892096320
2011-09-29,14665.35,15170.19,14655.65,15046.02,1019018496
2011-09-30,14954.34,15078.09,14686.58,14836.33,853827008
2011-10-03,14476.15,14806.9,14403.25,14642.52,701165376
2011-10-04,14429.7,14518.92,14058.95,14243.97,856184320
2011-10-05,14514.95,14805.48,14312.54,14805.48,794291968
2011-10-06,14891.53,15331.53,14835.67,15331.53,1007471104
2011-10-07,15352.4,15635.59,15275.1,15529,991077568
2011-10-10,15673.88,16098.16,15622.39,16098.16,897305984
2011-10-11,16035.18,16273.34,15789.25,16036.14,1402998400
2011-10-12,15966.4,16505.98,15900.46,16505.98,1166737152
2011-10-13,16418.3,16639.15,15878.67,15894.39,1226477952
2011-10-14,16039.22,16491.72,15796.9,16289.65,1125663616
2011-10-17,16479.12,16621.15,15794.78,15914.6,953896384
2011-10-18,15749.7,16022.91,15652.99,15970.14,826005952
2011-10-19,16092.99,16331.79,16050.76,16293.19,768479680
2011-10-20,16042.04,16247.49,15677.86,15677.86,1109963392
2011-10-21,15842.81,16223.26,15805.33,16116.48,987022720
2011-10-24,16247.08,16308.66,15877.62,16232.26,738401664
2011-10-25,16159.22,16251.57,15880.6,16060.49,721753088
2011-10-26,16058.72,16371.93,15973.57,16071.92,714895808
2011-10-27,16492.09,16977.59,16460.68,16954.68,1167336832
2011-10-28,17032.23,17053.41,16561.98,16653.55,998183168
2011-10-31,16463.81,16504.89,16017.73,16017.73,783710720
2011-11-01,15616.24,15619.39,14854,14928.24,1166703872
2011-11-02,15158.16,15336.02,14731.8,15273.31,1075797504
2011-11-03,14904.32,15983.7,14884.74,15766.16,1295687808
2011-11-04,15890.08,16014.36,15210.73,15346.55,1028623552
2011-11-07,15187.85,15822.69,14937.09,15548.94,1073642944
2011-11-08,15600.96,16023.41,15564.02,15664.06,897599040
2011-11-09,15893.98,15894.36,14864.57,15071.77,1230908544
2011-11-10,14867.41,15595.49,14867.41,15218.34,1110726912
2011-11-11,15292.19,15850.51,15287.61,15778.85,1033391936
2011-11-14,16017.53,16137.98,15381.04,15464.45,1061929984
2011-11-15,15281.45,15570.24,14998.06,15297.6,1034832128
2011-11-16,15240.26,15738.84,15140.26,15419.2,1080836736
2011-11-17,15328.84,15470.36,15113.11,15198.31,765090752
2011-11-18,15061.19,15458.06,15042.9,15232.56,777138688
2011-11-21,15065.37,15099.79,14499.26,14509.94,750039552
2011-11-22,14636.1,14718.65,14253.38,14286.06,708852864
2011-11-23,14122.67,14428.33,13915.78,13915.78,779221504
2011-11-24,14036.36,14243.95,13736.12,13920.58,753540864
2011-11-25,13922.85,14044.65,13609.71,13937.4,727694592
2011-11-28,14128.43,14614.19,14069.43,14578.23,814803904
2011-11-29,14557.67,14752.47,14384.06,14627.37,739346560
2011-11-30,14462.56,15304.72,14445.39,15268.66,1209707264
2011-12-01,15276.04,15447.78,15133.6,15244.62,844846464
2011-12-02,15425.67,15720.9,15376.84,15476.09,945049856
2011-12-05,15769.59,15977.59,15680.98,15926.47,986797312
2011-12-06,15783.46,16061.26,15746.59,15848.21,788490368
2011-12-07,16070.72,16154.96,15416.51,15650.93,959017024
2011-12-08,15737.89,15790.58,14906.95,14979.07,841199360
2011-12-09,14878.32,15494.64,14854.3,15483.91,918043008
2011-12-12,15393.86,15478.1,14896.73,14896.73,711195200
2011-12-13,14936.89,15143.53,14749.58,14851.25,690628480
2011-12-14,14800.74,14958.48,14430.02,14430.02,778062208
2011-12-15,14509.68,14732.23,14439.63,14627.69,807321792
2011-12-16,14674.97,14809.98,14491.39,14572.22,1334948864
2011-12-19,14467.99,14834.41,14446.85,14548.2,664514816
2011-12-20,14562.22,14977.44,14503.52,14965.18,690040064
2011-12-21,15100.96,15295.51,14737.36,14819.86,1015624000
2011-12-22,14957.43,15087.14,14942.93,15027.44,563539264
2011-12-23,15166.89,15188.06,15031.62,15073.99,460170432
2011-12-27,15138.57,15151.7,14865.22,14924.01,220495056
2011-12-28,14934.26,15125.01,14791.21,14796.55,332459520
2011-12-29,14868.69,14938.04,14745.01,14908.53,274024224
2011-12-30,15028.91,15089.74,14930.18,15089.74,210856896
2012-01-02,15095.64,15456.4,15092.3,15454.62,269254016
2012-01-03,15534.44,15675.25,15465.15,15645.56,486166592
2012-01-04,15611.06,15632.3,15287.5,15327.03,466037568
2012-01-05,15345.63,15377.98,14715.36,14767.22,682933056
2012-01-06,14801.78,15024.11,14566.61,14645.64,621978496
2012-01-09,14702.07,14742.97,14370.97,14401.55,629663488
2012-01-10,14541.64,14905.05,14521.51,14844.81,780310528
2012-01-11,14830.82,15010.6,14745.65,14882.44,673318592
2012-01-12,14950.29,15401.12,14937.32,15192.79,945230464
2012-01-13,15381,15429.28,14825.54,15011.09,819062720
2012-01-16,14889.62,15247.28,14814.38,15220.98,617584768
2012-01-17,15407.78,15505.51,15212.97,15325.98,741225792
2012-01-18,15327.77,15476.41,15132.44,15278,699920064
2012-01-19,15353.43,15654.32,15244.08,15651.99,1280622336
2012-01-20,15636.83,15758.59,15529.6,15632.06,1240582784
2012-01-23,15632.56,15957.43,15594.59,15907.52,1226080000
2012-01-24,15827.09,15929.25,15683.46,15929.25,1042696000
2012-01-25,16020.4,16078.66,15708.89,15840.24,1059353024
2012-01-26,15947.08,16192.83,15850.97,16111.04,1194989952
2012-01-27,16037.63,16183.96,15911.5,15946.87,860330944
2012-01-30,15836.86,15963.55,15624.58,15753.14,761865920
2012-01-31,15938.79,16059.55,15827.3,15828.05,936910272
2012-02-01,15842.99,16310.19,15832.45,16264.55,1241866752
2012-02-02,16344.43,16382.67,16129.04,16276.5,1158577792
2012-02-03,16252.4,16476.66,16169.92,16439.62,1359243776
2012-02-06,16376.78,16456.35,16244.65,16389.82,932675136
2012-02-07,16441.61,16544.52,16236.73,16491.71,851371392
2012-02-08,16602.74,16838.4,16602.74,16669.22,1208216704
2012-02-09,16793.19,16848.25,16554.82,16653.83,1076157312
2012-02-10,16542.63,16666.56,16345.77,16361.04,794148736
2012-02-13,16548.29,16619.22,16333.73,16369.28,586462976
2012-02-14,16379.43,16532.45,16317.43,16445.91,662149952
2012-02-15,16591.18,16757.85,16437.34,16513.21,872839040
2012-02-16,16355.82,16372.16,16178.61,16369.66,907195200
2012-02-17,16511.53,16645.73,16425.62,16547.21,838597120
2012-02-20,16665.05,16768.1,16623.6,16724.22,636934208
2012-02-21,16778.5,16790.1,16545.74,16710.86,912087424
2012-02-22,16723.04,16763.89,16549.4,16557.62,894904128
2012-02-23,16536.25,16655.38,16238.85,16312.3,891830080
2012-02-24,16401.8,16510.8,16317.42,16487.53,781892352
2012-02-27,16382.99,16391.83,16143.14,16308.6,829744064
2012-02-28,16370.78,16455.72,16164.63,16345.3,857327616
2012-02-29,16401.84,16599.63,16327.69,16351.41,1093506048
2012-03-01,16327.33,16830.6,16259.59,16830.6,1216297344
2012-03-02,16887.86,16985.78,16792.2,16902.51,985461376
2012-03-05,16855.77,16915.17,16619.66,16787.15,667892736
2012-03-06,16707.29,16716.73,16218.06,16218.06,810319424
2012-03-07,16186.78,16434.91,16168.96,16398.89,875945728
2012-03-08,16571.48,16667.55,16391.6,16664.25,1111057920
2012-03-09,16704.07,16720.85,16431.75,16479.2,947188352
2012-03-12,16419.99,16601.28,16353.75,16457.19,932655744
2012-03-13,16581.72,16815.99,16562.03,16799.01,926049152
2012-03-14,16898.49,17052.51,16799.46,16850.32,1054789312
2012-03-15,16867.42,16993.31,16765.21,16993.31,867035520
2012-03-16,17027.59,17096.88,16892.18,17081.69,1145550976
2012-03-19,17068.32,17158.65,16964.42,17133.42,750817728
2012-03-20,17085.27,17113.28,16903.41,16953.62,630502848
2012-03-21,16985.94,17059.98,16617.71,16734.75,755147520
2012-03-22,16733.41,16744.69,16336.2,16450.68,730779648
2012-03-23,16495.48,16556.74,16216.13,16485.24,883840128
2012-03-26,16546.67,16668.79,16318.05,16619.11,712486272
2012-03-27,16716.36,16793.61,16494.17,16498.73,755582528
2012-03-28,16455.16,16631.77,16425.28,16451.71,863641216
2012-03-29,16396.99,16478.04,15897.09,15908.85,1187737216
2012-03-30,16009.16,16052.46,15782.36,15980.07,1129672192
2012-04-02,15978.34,15986.36,15671.33,15948.86,930415936
2012-04-03,15884.26,16014.39,15624.23,15624.23,982493760
2012-04-04,15579.75,15640.92,15245.92,15245.92,1003593472
2012-04-05,15264.96,15361.71,14919.56,15216.02,1115410176
2012-04-10,14980.67,15006.96,14448.22,14458.88,993548736
2012-04-11,14478.77,14856.41,14367.82,14689.84,1026398848
2012-04-12,14742.61,14892.74,14412.49,14869.91,987024320
2012-04-13,14799.56,14862.49,14292.33,14359.5,895662016
2012-04-16,14270.26,14708.54,14258.71,14411.24,831388416
2012-04-17,14356.67,14957.27,14345.61,14942.05,926626176
2012-04-18,14904.66,14944.07,14531.39,14580.15,871731712
2012-04-19,14678.19,14769.25,14287.27,14287.27,952677248
2012-04-20,14273.34,14489.71,14145.65,14401.78,883293952
2012-04-23,14213.45,14214.25,13834.94,13849.55,889960256
2012-04-24,13951.48,14195.43,13828.63,14192.77,859113536
2012-04-25,14247.21,14724.37,14247.21,14606.43,806624640
2012-04-26,14632.63,14779.48,14347.01,14509.96,783456576
2012-04-27,14344.5,14810.51,14233.65,14778.9,846200512
2012-04-30,14867.57,14912.78,14562.5,14592.34,624410560
2012-05-02,14768.61,14820.4,14146.1,14213.17,872462976
2012-05-03,14323.88,14437.18,14075.08,14118.13,859818368
2012-05-04,14107.12,14299.24,13849.6,13918.57,704411776
2012-05-07,13617.02,14305.76,13583.71,14275.35,703697920
2012-05-08,14224.27,14315.97,13866.34,13936.7,833514624
2012-05-09,14020.44,14058.76,13592.15,13771.82,1003909440
2012-05-10,13903.95,14129.31,13637.76,14004.94,1250760064
2012-05-11,13877.92,14071.45,13784.89,14045.35,906031936
2012-05-14,13867.36,13875.93,13532.43,13660.87,947507264
2012-05-15,13740.16,13840.13,13263.96,13311.36,1080119168
2012-05-16,13196.54,13507.7,13049.1,13283.55,1054968384
2012-05-17,13314.54,13339.08,12931.5,13089.26,893211072
2012-05-18,12919.3,13321,12863.02,13048.9,1010126272
2012-05-21,12841.67,13080.47,12781.56,13012.04,780045696
2012-05-22,13145.75,13499.77,13133.91,13456.03,970336640
2012-05-23,13273.04,13313.14,12906.41,12960.87,854753472
2012-05-24,13093.32,13156.82,12801.58,13107.8,838664640
2012-05-25,13126.69,13291.23,13000.37,13154.8,755863040
2012-05-28,13259.11,13317.69,13018.6,13057.26,578453760
2012-05-29,13151.49,13204.4,12956.17,13107.13,849514368
2012-05-30,13013.29,13168.15,12794.51,12872.58,1014777216
2012-05-31,12938.57,13035.54,12764.68,12873.84,881694592
2012-06-01,12919.19,12952.82,12568.05,12739.98,860889024
2012-06-04,12643.94,13044.28,12635.36,12891.96,734315968
2012-06-05,12998.72,13075.13,12851.03,12973.66,777390464
2012-06-06,13085.57,13427.15,13012.06,13427.15,1132498048
2012-06-07,13432.48,13702.66,13375.28,13545.32,1016754880
2012-06-08,13398.32,13518.98,13228.92,13445.46,961817792
2012-06-11,13726.6,13778.91,13070.75,13070.75,1280343168
2012-06-12,13038.95,13115.11,12797.52,12979.69,1201217152
2012-06-13,13000.62,13122.5,12809.73,12894.8,982319552
2012-06-14,12880.88,13084.62,12731.54,13084.62,850859968
2012-06-15,13161.71,13411.63,13142.78,13390.69,1733440896
2012-06-18,13529.86,13554.99,12972.31,13009.63,948671744
2012-06-19,13047.96,13464.47,12897.43,13445.46,1066260096
2012-06-20,13437.05,13789.86,13414.24,13732.16,986131968
2012-06-21,13653.96,13997.11,13599.2,13751.63,1169436544
2012-06-22,13625.21,13939.13,13586.94,13662.8,1239935872
2012-06-25,13612.26,13633.24,13104.11,13113.78,863287808
2012-06-26,13124.21,13253.27,12914.35,12968.18,859046592
2012-06-27,13054.67,13342.02,12968.07,13302.77,691880192
2012-06-28,13333.17,13443.72,13129.31,13391.3,830634560
2012-06-29,13762.14,14274.37,13690.13,14274.37,1292116608
2012-07-02,14275.74,14511.51,14173.41,14308.79,1008942336
2012-07-03,14337.07,14516.49,14302.09,14494.41,744287104
2012-07-04,14479.39,14505.67,14263.07,14381.2,579522944
2012-07-05,14398.48,14488.07,13860.26,14088.74,1084756224
2012-07-06,14033.07,14087.21,13732.07,13732.07,747409792
2012-07-09,13702.88,13892.08,13601.47,13812.65,743454400
2012-07-10,13836.98,14102.87,13719.2,13868.27,677345280
2012-07-11,13793.06,13921.62,13731.37,13861.42,562527744
2012-07-12,13802.67,13814.42,13499.9,13583.82,655531392
2012-07-13,13615.45,13763.63,13472.06,13714.68,631936960
2012-07-16,13674.6,13760.15,13549.26,13664.81,475685536
2012-07-17,13706.5,13822.13,13501.73,13536.73,592800960
2012-07-18,13606,13620.83,13405.29,13594.39,703533056
2012-07-19,13654.46,13698.19,13495.48,13666.49,727569792
2012-07-20,13620.66,13657.07,13004.16,13067.22,1019484480
2012-07-23,12855.52,12889.95,12388.97,12706.36,1107554944
2012-07-24,12745.36,12788.45,12299.99,12362.51,637107712
2012-07-25,12357.7,12656.38,12295.76,12506.74,570486464
2012-07-26,12512.69,13210.04,12430.42,13210.04,894904064
2012-07-27,13298.01,13611.15,13086.2,13596.88,836307520
2012-07-30,13664.56,13987.26,13658.52,13978.04,753487680
2012-07-31,13980.7,14110.79,13741.58,13890.99,742684800
2012-08-01,13848.81,13986.31,13763.34,13928.59,555080192
2012-08-02,13943.85,14337.74,13282.55,13282.55,1087460352
2012-08-03,13405.55,14124.89,13204.91,14124.89,971088000
2012-08-06,14101.49,14405.5,13973.22,14342.03,804992640
2012-08-07,14321.96,14718,14260.16,14655.64,846816192
2012-08-08,14638.62,14713.94,14469.92,14665.3,718561280
2012-08-09,14737.37,14789.01,14471.37,14654.11,695037504
2012-08-10,14557.04,14630.34,14434.11,14548.64,445733728
2012-08-13,14533.34,14701.81,14477.36,14532.87,458032256
2012-08-14,14605.61,14677.5,14579.14,14656.87,385221568
2012-08-16,14664.58,14952.9,14628.08,14930.3,745064384
2012-08-17,15055.1,15223.72,15004.72,15124.69,1067792384
2012-08-20,15141.21,15345.58,14762.89,14971.88,1216203520
2012-08-21,15058.3,15348.8,15044.33,15330.46,897699520
2012-08-22,15223.52,15358.98,15118.42,15161.18,863520128
2012-08-23,15275.68,15335.08,14855.09,14953.76,713212096
2012-08-24,14945.63,14959.11,14709.34,14880.68,588920704
2012-08-27,14870.86,15059.18,14801.1,15012.87,431285952
2012-08-28,14951.24,15081.1,14905.22,14993.01,517721152
2012-08-29,15028.2,15075.92,14880.82,14943.57,646055680
2012-08-30,14896.32,15001.62,14722.33,14780.55,491390528
2012-08-31,14806.75,15124.98,14773.16,15100.48,758471040
2012-09-03,15068.45,15275.2,15040.03,15267.17,494292256
2012-09-04,15297.15,15383.41,15185.65,15222.63,662296128
2012-09-05,15220.33,15311.08,15021.56,15128.08,664895552
2012-09-06,15189.5,15788.56,15141.2,15780.32,1359415552
2012-09-07,15940.17,16195.24,15899.94,16110.27,1749693056
2012-09-10,16099.87,16159.92,15975.4,16092.06,951238464
2012-09-11,15985.21,16243.23,15842.76,16226.66,977736128
2012-09-12,16262.83,16504.54,16200.97,16419.79,1284166912
2012-09-13,16449.84,16467.07,16119.2,16244.28,907958656
2012-09-14,16615.82,16694.79,16493.1,16624.45,1093863552
2012-09-17,16523.54,16572.16,16403.39,16470.09,797031680
2012-09-18,16365.71,16394.45,16042.61,16076.03,917456384
2012-09-19,16129.3,16250.17,15958.41,16100.23,918753792
2012-09-20,15944.48,16046.35,15734.35,15830.28,913404672
2012-09-21,15919.51,16065.05,15848.85,15991.1,1025066112
2012-09-24,15806.65,15923.32,15719.66,15867.07,513138848
2012-09-25,15864.63,15980.38,15624.92,15932.6,641291584
2012-09-26,15758.61,15779.99,15330.14,15408.03,826990400
2012-09-27,15504.84,15554.04,15354.85,15450.14,744255104
2012-09-28,15556.74,15568.33,15095.84,15095.84,767790336
2012-10-01,15066.2,15523.1,15056.38,15523.1,702537856
2012-10-02,15438.37,15711.99,15356.15,15495.79,779245632
2012-10-03,15435.09,15623.45,15404.84,15535.09,575081088
2012-10-04,15608.72,15658.66,15415.35,15511.25,659019840
2012-10-05,15591.67,15903.89,15523.3,15876.25,755958848
2012-10-08,15728.58,15738.51,15559.27,15562,509721024
2012-10-09,15589.81,15716.88,15434.82,15504.65,723840256
2012-10-10,15441.97,15530.8,15377.71,15440.63,588965824
2012-10-11,15338.54,15690.41,15305.52,15634.45,773327616
2012-10-12,15575.94,15701.22,15511.94,15511.94,678358592
2012-10-15,15501.82,15716.5,15500.12,15590.72,539501568
2012-10-16,15694.93,15985.16,15612.07,15985.16,881187648
2012-10-17,16040.62,16234.09,15969.57,16233.84,978033792
2012-10-18,16248.26,16280.95,15990.08,16185.45,989622400
2012-10-19,16147.55,16196.88,15848.26,15862.31,764928000
2012-10-22,15862.3,16024.3,15726.38,15866.78,674054464
2012-10-23,15920.02,15923.34,15499.26,15578.95,684264704
2012-10-24,15618.31,15771.68,15408.24,15706.56,649201024
2012-10-25,15689.9,15841.34,15528.47,15528.47,688334336
2012-10-26,15406.43,15636.86,15322.8,15584.86,721323200
2012-10-29,15492.42,15492.42,15262.94,15349.12,554217536
2012-10-30,15410.66,15530.66,15408.19,15521.77,448057664
2012-10-31,15580.56,15714.75,15539.71,15539.71,576230720
2012-11-01,15484.51,15813.2,15427.16,15806.73,508139520
2012-11-02,15802.37,15892.01,15681.19,15769.28,581088256
2012-11-05,15675.31,15701.72,15467.48,15544.4,452500800
2012-11-06,15559.31,15692.09,15522.5,15683.71,394168896
2012-11-07,15800.1,15811.38,15288.18,15291.78,666042304
2012-11-08,15382.06,15393.02,15091.56,15194.08,688931136
2012-11-09,15209.66,15243.53,14964.7,15181,682681344
2012-11-12,15181.04,15264.46,15073.23,15121.7,681410176
2012-11-13,15046.67,15360.65,14972.56,15333.15,874358400
2012-11-14,15307.05,15410.39,15190.59,15252.93,768600320
2012-11-15,15149.51,15269.12,15121.71,15162.82,575576512
2012-11-16,15156.33,15198.51,14855.79,14855.79,702126656
2012-11-19,14998.81,15308.96,14941.77,15308.96,534691552
2012-11-20,15218.29,15303.72,15129.86,15269.99,492165440
2012-11-21,15195.44,15431.55,15182.5,15394.62,585048064
2012-11-22,15431.85,15570.1,15405.79,15553.62,355435168
2012-11-23,15575.53,15656.07,15431.19,15635.89,423654592
2012-11-26,15599.3,15648.77,15506.25,15520.14,408325024
2012-11-27,15631.63,15687.35,15407.07,15479.81,502704512
2012-11-28,15439.09,15481.7,15256.65,15453.43,610906432
2012-11-29,15593.38,15887.99,15554.16,15887.99,847883072
2012-11-30,15865.41,15939.99,15808.24,15808.24,656365440
2012-12-03,15868.95,16106.54,15837.92,15876.06,676664320
2012-12-04,15872.98,16074.42,15862.34,16041.54,792995968
2012-12-05,16141.7,16214.47,15872.08,15954.43,899214080
2012-12-06,16034.41,16105.41,15632.34,15835.22,949061376
2012-12-07,15845.57,15899.6,15567.04,15699.22,675954304
2012-12-10,15426.99,15427.4,15104.13,15354.01,1065032000
2012-12-11,15399.78,15611.97,15262.44,15585.61,639280448
2012-12-12,15626.55,15786.04,15575.57,15764.98,698087936
2012-12-13,15837.1,15926.56,15712.93,15866.29,791121472
2012-12-14,15890.76,15941.26,15811.06,15908.09,605525696
2012-12-17,15941.63,16023.38,15816.6,16004.73,804036736
2012-12-18,16075.47,16160.42,16022.2,16155.14,995086144
2012-12-19,16213.99,16361.36,16165.34,16332.5,973895552
2012-12-20,16251.15,16420.73,16229.35,16399.36,812232064
2012-12-21,16274.91,16355.67,16211.97,16333.95,876631104
2012-12-27,16366.54,16503.08,16365.01,16408.28,673748288
2012-12-28,16449.75,16484.81,16273.38,16273.38,556289152
2013-01-02,16583.43,16893.39,16573.07,16893.39,998288192
2013-01-03,16866.61,16915.36,16781.97,16909.83,754308736
2013-01-04,16897.97,16970.16,16795.66,16959.78,1521378048
2013-01-07,16992.99,17103.12,16873.44,16895.66,1992093824
2013-01-08,16850.59,17082,16815.41,16951.14,1340577664
2013-01-09,17038.97,17326.27,17035.13,17326.27,1640638336
2013-01-10,17398.38,17561.79,17231.67,17451.07,1603462144
2013-01-11,17529.34,17550.31,17334.43,17502.39,1089950592
2013-01-14,17576.25,17683.92,17270.49,17391.24,1326830208
2013-01-15,17332.58,17489.98,17295.11,17467.48,1084055552
2013-01-16,17429.49,17450.39,17195.88,17339.95,1095451776
2013-01-17,17343.98,17587.35,17323.9,17587.35,923613248
2013-01-18,17696.74,17709.05,17483.31,17554.13,977538688
2013-01-21,17595.05,17638.38,17480.33,17631.99,623066560
2013-01-22,17632.13,17764.69,17394.24,17715.9,1364301824
2013-01-23,17749.53,17752.55,17555.1,17579,1547466496
2013-01-24,17530.64,17765.65,17456.35,17756.63,1555765376
2013-01-25,17736.05,17876,17662.88,17726.89,2332386304
2013-01-28,17801.79,17924.92,17756.1,17897.41,1716302208
2013-01-29,17887.16,17937.17,17733.28,17891.91,1217094656
2013-01-30,17968.6,17983.63,17252.3,17289.91,1360258304
2013-01-31,17331.31,17519.78,17080.16,17439.06,1359877120
2013-02-01,17411.8,17558.21,17130.8,17318.94,1398435072
2013-02-04,17283.86,17284.79,16539,16539,1244961792
2013-02-05,16484.76,16802.86,16416.77,16712.26,1192465664
2013-02-06,16707.82,16805.14,16408.08,16602.85,1306301824
2013-02-07,16635.69,16828.15,16395.74,16400.56,1385162240
2013-02-08,16415.34,16637.68,16378.46,16630.5,1066906688
2013-02-11,16606.33,16694.51,16467.23,16529.87,914334464
2013-02-12,16474.03,16661.18,16369.41,16644.45,866931008
2013-02-13,16701.05,16793.12,16570.06,16712.15,833679616
2013-02-14,16673.98,16813.99,16492.66,16544.95,756583296
2013-02-15,16535.76,16655.41,16470.9,16489.8,616596288
2013-02-18,16433.8,16481.04,16335.56,16406.03,528335872
2013-02-19,16367.34,16688.31,16364.89,16664.42,704981632
2013-02-20,16636.66,16727.85,16507,16527.5,652652672
2013-02-21,16376.3,16390.84,16009.55,16009.55,905497856
2013-02-22,16056.46,16312.02,16054.06,16233.28,769930240
2013-02-25,16324.95,16884.14,16130.54,16351.99,1391728384
2013-02-26,16094.59,16121.88,15530.14,15552.2,1581231488
2013-02-27,15658.14,15827.02,15466.43,15827.02,861044096
2013-02-28,15904.49,15928.44,15720.95,15921.25,804148864
2013-03-01,15858.14,15905.53,15556.5,15675.37,769410624
2013-03-04,15542.02,15697.2,15406.76,15542.17,686691904
2013-03-05,15663.65,15974.3,15660.95,15974.3,722822016
2013-03-06,15980.46,16077.91,15891.72,15899.7,748020032
2013-03-07,15965,16037.98,15886.86,15947.17,927154880
2013-03-08,16029.67,16258.5,16014.65,16204.03,811085632
2013-03-11,16039.62,16146.81,16021.8,16091.98,528498624
2013-03-12,16068.13,16228.92,15987.37,16023.98,683960064
2013-03-13,15995.75,16006.16,15721.68,15745.34,798240960
2013-03-14,15900.27,16131.05,15870.7,16131.05,905645888
2013-03-15,16176.54,16232.76,16001.45,16061.15,1115985408
2013-03-18,15619.16,15968.45,15591.22,15924.13,876101760
2013-03-19,15920.17,15964.5,15603.5,15670.56,870929856
2013-03-20,15799.08,16015.98,15717.37,16015.98,877365568
2013-03-21,15985.73,16042.28,15848.51,15935.99,752659456
2013-03-22,15890.9,16192.24,15833.41,16045.51,730778112
2013-03-25,16211.89,16218.35,15575.18,15644.36,1049713600
2013-03-26,15727.63,15757.63,15417.77,15495.92,1096902656
2013-03-27,15497.78,15510.72,15197.06,15353.85,1212217984
2013-03-28,15307.44,15545.7,15243.45,15338.72,852881920
2013-04-02,15307.85,15555.03,15223.9,15555.03,978216768
2013-04-03,15484.46,15504.12,15200.3,15200.3,735065664
2013-04-04,15288.68,15452.77,15078.69,15154.02,1049801792
2013-04-05,15204.45,15292.69,15061.59,15250.42,931629440
2013-04-08,15308.86,15451.55,15236.81,15243.39,605729728
2013-04-09,15354.02,15441.78,15310.45,15436.07,783224448
2013-04-10,15466.71,15942.31,15460.27,15928.64,1093375872
2013-04-11,15906.61,16054.21,15888.03,16020.91,1055648832
2013-04-12,15953.72,15986.37,15748.29,15780.08,949867072
2013-04-15,15764.72,15863.75,15597.84,15628.95,675483328
2013-04-16,15550.42,15720.06,15479.03,15533.04,817817600
2013-04-17,15644.04,15647.8,15290,15383.76,825935040
2013-04-18,15476.42,15628.34,15369.48,15480.56,849433280
2013-04-19,15651.86,15841.5,15548,15760.78,1015386496
2013-04-22,15975.56,16128,15887.95,16021.71,922196864
2013-04-23,16033.36,16490.77,16031.1,16490.77,1134242688
2013-04-24,16494.6,16618.22,16290.22,16563.43,1072971584
2013-04-25,16550.95,16676.97,16469.66,16649.75,528327840
2013-04-26,16620.28,16643.5,16472.77,16565.25,619428928
2013-04-29,16664.69,16942.33,16662.7,16929.68,982526528
2013-04-30,17033.45,17033.45,16762.55,16767.66,878345664
2013-05-02,16687.37,16935.96,16447.72,16748.28,945400576
2013-05-03,16812.13,16922.29,16657.31,16922.29,663027008
2013-05-06,16914,16920.11,16804.75,16862.99,406600288
2013-05-07,16927.66,17164.44,16904.67,17121.87,991211264
2013-05-08,17139.44,17255.57,17072.09,17255.57,797027840
2013-05-09,17190.56,17212.05,17023,17090.62,976520576
2013-05-10,17159.55,17361.11,17157.54,17284.03,1029746176
2013-05-13,17302.98,17376.12,17085.25,17171.52,694885568
2013-05-14,17280.97,17320.98,17051.34,17315.25,827390464
2013-05-15,17271.28,17492.97,17207.52,17492.97,1252903680
2013-05-16,17466.62,17593.87,17369.03,17544.01,1179026304
2013-05-17,17452.52,17644.73,17452.3,17604.61,956213120
2013-05-20,17459.52,17514.89,17354.25,17506.87,638986304
2013-05-21,17496.79,17577.56,17325.32,17427.47,883822656
2013-05-22,17472.08,17591.27,17386.13,17545.46,865722304
2013-05-23,17127.61,17223.6,17001.07,17008.42,955450880
2013-05-24,17133.86,17149.93,16844.89,16896.81,749919936
2013-05-27,17009.25,17159.15,16987.32,17159.15,402883264
2013-05-28,17271.19,17549.35,17265.93,17519.79,812969536
2013-05-29,17363.62,17489,17237.1,17237.1,702534656
2013-05-30,17197.67,17440.39,17194.33,17350.96,751150208
2013-05-31,17403.96,17404.48,17108.88,17214.08,1242599424
2013-06-03,17097.41,17289.46,17018.83,17058.05,844024832
2013-06-04,17192.68,17289.63,17081.53,17135.48,673438592
2013-06-05,17020.64,17270.23,16968.06,16971.17,1019023616
2013-06-06,16984.81,17047.34,16525.07,16525.07,1283924480
2013-06-07,16590.01,16747.26,16417.1,16691.06,958310720
2013-06-10,16679.65,16768.31,16458.08,16556.34,826425664
2013-06-11,16506.56,16506.56,16113.93,16286.6,918434368
2013-06-12,16252.44,16377.92,15992.28,16024.03,808710208
2013-06-13,15786.91,16119.87,15764.8,16116.34,928033600
2013-06-14,16181.13,16227.87,16020.11,16152.91,686166848
2013-06-17,16151.39,16301.45,15955.77,16194.14,659252032
2013-06-18,16141.35,16320.83,16107.35,16197.94,584939904
2013-06-19,16259,16303.63,16045.52,16045.52,597510080
2013-06-20,15811.52,15952.08,15505.35,15549.23,954048128
2013-06-21,15539.39,15692.53,15254.82,15254.82,1107780480
2013-06-24,15133.47,15267.84,14901.46,15112.38,853681152
2013-06-25,15274.92,15309.36,15003.54,15056.57,842356224
2013-06-26,15083.81,15396.27,15008.71,15362.88,795195840
2013-06-27,15400.04,15551,15296.58,15430.47,612699648
2013-06-28,15497.1,15545.86,15195,15239.28,608492224
2013-07-01,15359.11,15552.5,15216.88,15459.57,510628064
2013-07-02,15500.26,15515.19,15278.36,15365.71,450099968
2013-07-03,15194.43,15317.1,15023.6,15282.81,686521472
2013-07-04,15379.37,15808.15,15289.86,15808.15,698247552
2013-07-05,15788.56,15902.37,15533.69,15533.69,667859520
2013-07-08,15623.49,15825.5,15563.64,15799.62,543624064
2013-07-09,15866.7,15983.69,15678.23,15790.55,672587776
2013-07-10,15710.86,15783.42,15570.1,15677.26,567219008
2013-07-11,15905.04,15916.17,15642.15,15677.3,549811264
2013-07-12,15702.47,15727.13,15397.69,15430.57,697870912
2013-07-15,15482.05,15597.34,15439.39,15597.34,478678432
2013-07-16,15601.83,15664.05,15493.07,15529.95,691422400
2013-07-17,15573.12,15779.37,15406.8,15695.03,654986304
2013-07-18,15659.13,16110.82,15632.59,16053.61,872943360
2013-07-19,15984.95,16163.49,15974.66,16124.36,697097792
2013-07-22,16150.34,16266.9,16122.75,16233.55,460809408
2013-07-23,16269.19,16446.76,16223.95,16238.58,685876736
2013-07-24,16273.97,16453.93,16254.33,16442.71,552832704
2013-07-25,16442.14,16465.28,16261.63,16431.97,525143392
2013-07-26,16475.01,16538.52,16367.45,16421.51,471587328
2013-07-29,16476.67,16501.41,16254.8,16275.71,508222752
2013-07-30,16316.42,16561.95,16285.5,16542.9,490636096
2013-07-31,16514.48,16549.38,16435.87,16482.35,555745344
2013-08-01,16563.31,16818.97,16562.44,16818.97,641936512
2013-08-02,16833.78,16867.32,16653.13,16779.19,714251456
2013-08-05,16786.8,16844.71,16675.78,16757.24,447955008
2013-08-06,16766.7,16878.16,16605.37,16683.17,622089088
2013-08-07,16641.06,16868.14,16579.75,16838.19,597918272
2013-08-08,16862.67,17146.5,16861.93,17146.5,781434752
2013-08-09,17157.22,17222.24,17043.15,17186.56,708787648
2013-08-12,17212.02,17267.34,17048.89,17262.86,436595360
2013-08-13,17334.32,17404.88,17278.5,17380.07,719707520
2013-08-14,17413.49,17463.46,17285.23,17463.46,615564672
2013-08-16,17352.12,17685.47,17338.3,17677.77,884519808
2013-08-19,17661.25,17689.88,17239.1,17243.25,959437440
2013-08-20,17191.35,17211.96,16885.24,16999.55,798413888
2013-08-21,17064.43,17159.84,16838.11,16877.93,612570944
2013-08-22,16903.16,17329.62,16901.68,17309.84,669054912
2013-08-23,17324.56,17370.88,17183.59,17342.25,514647104
2013-08-26,17302.43,17302.43,16905.99,16977.76,559411712
2013-08-27,16904.76,17064.51,16532.06,16579.8,734464896
2013-08-28,16586.43,16780.04,16503.98,16743.09,682490304
2013-08-29,16826,16925.69,16742.05,16905.15,618364352
2013-08-30,16882.12,16886.75,16682.21,16682.21,761269952
2013-09-02,16807.18,16989.65,16800.67,16988.57,626145600
2013-09-03,17038.88,17074.53,16829.49,16941.03,653887360
2013-09-04,16960.14,16983.23,16577.87,16712.2,725821184
2013-09-05,16775.55,16877.88,16645.7,16842.7,1039305408
2013-09-06,16864.04,17091.95,16767.98,17047,956994496
2013-09-09,17048.48,17244.74,17011.3,17244.74,790784128
2013-09-10,17309.16,17392.43,17143.08,17332.42,1084599296
2013-09-11,17345.08,17595.15,17344.19,17562.55,1094897536
2013-09-12,17544.69,17630.39,17381.89,17522.71,827710976
2013-09-13,17474.84,17556.62,17423.31,17547.91,552292672
2013-09-16,17665.94,17757.85,17637.1,17731.81,590994432
2013-09-17,17686.92,17782.37,17598.82,17751.65,622715968
2013-09-18,17748.21,17879.15,17728.57,17804.7,672752960
2013-09-19,18086.02,18094.82,17957.25,18059.23,946420288
2013-09-20,18080.42,18086.74,17953.66,17970.12,897076032
2013-09-23,17908.28,18027.17,17856.48,17913.18,859094976
2013-09-24,17938.96,18085.55,17906.18,18064.58,1152544256
2013-09-25,17986.89,18142.98,17976.97,18089.24,951198464
2013-09-26,18051.25,18068.97,17691.13,17872.53,1249239808
2013-09-27,17880.32,17890.22,17641.06,17646.16,734586816
2013-09-30,17352.64,17456.83,17199.82,17434.86,1091968640
2013-10-01,17481.03,17977.06,17474.96,17977.06,1035076224
2013-10-02,17942.68,18304.1,17909.76,18098.44,1564863744
2013-10-03,18207.01,18230.57,18011.75,18018.22,840793536
2013-10-04,18065.66,18341.15,18005.57,18304.22,1182155776
2013-10-07,18247.73,18448.5,18194.65,18425.82,1077381248
2013-10-08,18413.66,18540.68,18342,18372.75,1287282432
2013-10-09,18350.36,18639.49,18350.36,18551.57,1247892736
2013-10-10,18672.91,18935.11,18635.54,18836.79,1400746240
2013-10-11,18980.91,18981.85,18778.85,18882.63,981755008
2013-10-14,18848.9,18990.49,18779.24,18917.67,712377664
2013-10-15,18977.39,19073.18,18848.65,18999.22,826472896
2013-10-16,19010.86,19288.85,19007.96,19275.04,1233183488
2013-10-17,19276.62,19277.39,19068.96,19198.1,967871168
2013-10-18,19276.46,19301.56,19094.02,19271.02,928954048
2013-10-21,19247.23,19333.02,19155.69,19262.69,726100480
2013-10-22,19243.82,19474.19,19221.91,19371.93,892887040
2013-10-23,19283.43,19290.73,18889.42,18910.68,1023395456
2013-10-24,19016.84,19152.93,18810.45,19152.93,896111360
2013-10-25,19068.15,19070.88,18833.99,18874.75,913523136
2013-10-28,18957.67,19009.52,18663.32,18829.42,808793408
2013-10-29,18816.93,19256.9,18813.03,19256.9,950959232
2013-10-30,19306.66,19501.18,19085.36,19166.93,907049344
2013-10-31,19106.73,19351.52,19095.21,19351.52,901354496
2013-11-01,19349.21,19368.98,19164.26,19164.26,557758912
2013-11-04,19231.47,19337.77,19161.72,19310.69,645854080
2013-11-05,19372.68,19399.94,19031.6,19091.93,832372160
2013-11-06,19174.44,19290.25,19167.4,19262.51,635621696
2013-11-07,19239.22,19482.8,18772.62,18863.41,1175865472
2013-11-08,18797.82,18964.46,18714.81,18961.71,1571421824
2013-11-11,19022.79,19107.85,18894.1,19107.85,567350848
2013-11-12,19086.31,19215.1,18974.89,19005.02,665229632
2013-11-13,18910.82,19061.45,18687.94,18733.02,854908864
2013-11-14,18909.66,18914.22,18491.77,18760.78,774332928
2013-11-15,18797.59,18821.76,18562.37,18687.19,733840256
2013-11-18,18644.26,19116.24,18578.36,19105.46,713765184
2013-11-19,19005.19,19064.02,18766.78,18766.78,547924032
2013-11-20,18738.36,18856.98,18600.56,18728.25,578417792
2013-11-21,18661.21,18857.43,18556.4,18841.85,622267456
2013-11-22,18857.14,18885.98,18720.67,18822.31,523288640
2013-11-25,18922.49,18934.38,18699.78,18784.3,896310912
2013-11-26,18774.57,18852.77,18618.18,18774.27,1364119936
2013-11-27,18815.42,19008.25,18793.05,18924.79,835761600
2013-11-28,18932.81,19152.61,18918.11,19099.36,646854016
2013-11-29,19091.3,19178.6,19021.48,19021.48,722977408
2013-12-02,19091.3,19091.3,18732.56,18732.56,553834944
2013-12-03,18752.49,18792.54,18366.75,18366.75,724258048
2013-12-04,18416.58,18487.04,18151.75,18312.96,916548800
2013-12-05,18286.69,18392.4,17993.12,17993.12,981988032
2013-12-06,18054.96,18158.55,17793.37,18124.39,1110697344
2013-12-09,18144.18,18291.88,18081.18,18285.52,620329344
2013-12-10,18248.45,18370.69,18174.98,18236.72,650937280
2013-12-11,18203.72,18277.78,17943.89,17973.96,593074432
2013-12-12,17908.42,17957.04,17748.63,17804.87,603300928
2013-12-13,17812.98,17949.81,17783.53,17805.73,574028096
2013-12-16,17811.07,18222.42,17780.21,18222.42,653563328
2013-12-17,18131.71,18205.82,17923.32,17925.21,624196864
2013-12-18,18021.56,18160.78,17949.04,18131.49,615356352
2013-12-19,18310.16,18453.99,18279.35,18453.99,1139187200
2013-12-20,18453.99,18613.07,18360.63,18565.61,1338911744
2013-12-23,18616.47,18697.15,18554.03,18697.15,638267008
2013-12-27,18800.94,18956.52,18764.36,18956.52,634643840
2013-12-30,18934.73,19024.97,18921.77,18967.71,729588928
2014-01-02,19080.37,19196.99,18885.93,18929.63,707958208
2014-01-03,19002.98,19163.22,18950.98,19112.65,869127616
2014-01-06,19095.65,19303.82,19095.63,19233.74,583357632
2014-01-07,19263.05,19500.01,19190.06,19468.75,1190706560
2014-01-08,19509.26,19640.56,19383.41,19436.3,1401697920
2014-01-09,19479.53,19718.49,19339.77,19503,1292157952
2014-01-10,19602.2,19665.08,19497.19,19569,868428608
2014-01-13,19677.21,19741.76,19594.1,19697.25,702666432
2014-01-14,19541.92,19748.69,19466.87,19730.38,910241600
2014-01-15,19796.4,20071.13,19796.06,20045.76,1253782656
2014-01-16,20059.06,20065.32,19841.09,19875.69,1164977024
2014-01-17,19880.51,20027.08,19796.27,19969.33,990001920
2014-01-20,19943.67,19999.47,19883.8,19973.45,693377344
2014-01-21,20063.54,20167.48,19992.7,19995.75,833177024
2014-01-22,20115.38,20174.84,19820.49,19958.38,914973056
2014-01-23,19936.56,20102.64,19769.96,19814.55,776157568
2014-01-24,19829.25,19874.84,19358.99,19358.99,1210968576
2014-01-27,19356.67,19420.04,19087.43,19273.58,1189465216
2014-01-28,19368.5,19488.05,19303.71,19448.32,954786304
2014-01-29,19579.75,19739.5,19090,19337.42,1119217280
2014-01-30,19281.79,19508.29,19204.2,19411.55,804980864
2014-01-31,19449.82,19469.4,19069.31,19418.34,770378176
2014-02-03,19411.54,19520.05,18907.16,18907.16,854881728
2014-02-04,18810.11,19074.68,18788.6,19019.71,868862272
2014-02-05,19018.79,19177.71,18930.27,19069.62,839815552
2014-02-06,19188.57,19504.24,19119.43,19504.24,1052060352
2014-02-07,19559.97,19705.7,19432.15,19692.08,996498432
2014-02-10,19775.24,19779.15,19573.4,19682.82,653862080
2014-02-11,19736.47,19887.39,19705.04,19887.39,832165056
2014-02-12,19898.6,20253.83,19853.2,20144.96,913104384
2014-02-13,20110.89,20114.41,19814.27,20110.3,724341248
2014-02-14,20168.08,20485.46,20149.3,20436.47,852568320
2014-02-17,20473.67,20584.47,20399.18,20459.65,519776448
2014-02-18,20531.3,20580.28,20268.85,20478.53,765972992
2014-02-19,20447.52,20518.32,20275.9,20438.3,616417472
2014-02-20,20194.78,20452.28,20155.96,20452.28,651972352
2014-02-21,20496.53,20520.72,20353.76,20391.9,578861632
2014-02-24,20338.4,20477.5,20231.52,20477.5,493135008
2014-02-25,20428.57,20476.34,20336.04,20473.17,595975808
2014-02-26,20483.34,20529.12,20350.6,20398.1,612937792
2014-02-27,20395.1,20443.62,20137.06,20320.98,854333760
2014-02-28,20327.11,20442.41,20226.75,20442.41,741894400
2014-03-03,19983.38,20237.19,19759.69,19759.69,997127744
2014-03-04,19990.39,20475.12,19986.52,20475.12,1045913408
2014-03-05,20416.09,20799.08,20401.69,20756.95,2376524544
2014-03-06,20835.26,20970.85,20754.4,20838.05,2676920832
2014-03-07,20852.65,20876.43,20625.13,20634.21,1485747712
2014-03-10,20620.4,20847.66,20564.3,20753.36,1063869504
2014-03-11,20821.56,20984.64,20694.56,20833.92,1213246208
2014-03-12,20744.75,20845.29,20644.85,20781.46,1573583488
2014-03-13,20856.06,20971.02,20591.82,20591.82,1254760448
2014-03-14,20430.18,20579.84,20111.77,20346.57,1671211776
2014-03-17,20415.94,20858.84,20415.45,20858.84,1142747008
2014-03-18,20832.22,21179.71,20726.56,21038.03,1592187776
2014-03-19,21034.49,21079.15,20915.34,20976.99,1949409408
2014-03-20,20820.83,21101.07,20810.06,21094.49,1280745216
2014-03-21,21098.62,21204.32,20972.24,20972.24,1397118720
2014-03-24,20951.73,21049.99,20626.58,20626.58,959649984
2014-03-25,20736.27,20928.56,20665.42,20823.16,819386944
2014-03-26,20899.1,21108.15,20857.73,21108.15,931598208
2014-03-27,21047.82,21173.9,21011.16,21173.9,786058624
2014-03-28,21304.81,21525.47,21258.33,21498.24,1631438720
2014-03-31,21616.09,21729.74,21549.17,21691.92,1941916672
2014-04-01,21738.96,21939.5,21711.21,21915.41,1736095744
2014-04-02,22004.13,22060.02,21664.8,21692.04,1932633600
2014-04-03,21728.58,22042.18,21643.71,21992.08,1506062720
2014-04-04,22020.65,22210.34,21944.03,22175.48,1195619968
2014-04-07,21996.8,22173.22,21841.56,21988.34,1123630080
2014-04-08,22091.95,22105.16,21544.74,21667.05,1420397056
2014-04-09,21719.07,21887.2,21611.02,21717.02,1007218496
2014-04-10,21826.13,21876.76,21429.09,21429.09,1235618048
2014-04-11,21287.51,21415.24,21063.12,21198.79,1336104192
2014-04-14,21140.8,21323.54,20932.1,21314.56,1302559744
2014-04-15,21326.83,21331.86,20817.49,20817.49,1782574208
2014-04-16,21060.42,21534.52,21048.78,21534.52,1281608064
2014-04-17,21523.09,21613.3,21390.94,21613.3,1115701120
2014-04-22,21625.21,21939.31,21403.84,21935.34,933584704
2014-04-23,21922.43,21961.78,21662.14,21675.75,978727296
2014-04-24,21813.25,21957.68,21535.85,21819.48,897060544
2014-04-25,21718.06,21805.81,21342.94,21441.57,585466624
2014-04-28,21475.19,21671.24,21421.95,21513.82,548063552
2014-04-29,21630.6,21976.84,21621.64,21976.84,799251648
2014-04-30,21928.89,21975.18,21695.95,21783.38,1055591296
2014-05-02,21829.47,21945.73,21759.65,21782,853290624
2014-05-05,21791.7,21841.33,21421.68,21639.96,482656192
2014-05-06,21724.03,21798,21473.86,21521.65,464766432
2014-05-07,21462.9,21492.89,21236.27,21240.74,799266560
2014-05-08,21367.71,21734.97,21351.08,21729.64,801007616
2014-05-09,21696.64,21732.2,21318.88,21390.11,643289984
2014-05-12,21479.73,21726.93,21422.8,21493.67,731691456
2014-05-13,21594.17,21608.92,21216.67,21255.99,799565248
2014-05-14,21276.08,21317.75,21083.24,21184.6,670168704
2014-05-15,21205.65,21361.65,20394.51,20419.62,1293371648
2014-05-16,20517.12,20698.16,20308.69,20648.59,1043144128
2014-05-19,20398.84,20474.56,19932.81,20318.46,640904832
2014-05-20,20299.1,20470.45,20237.71,20379.85,574256960
2014-05-21,20288.72,20633.07,20189.81,20597.51,656681088
2014-05-22,20625.96,20674.98,20242.87,20372.68,647574912
2014-05-23,20373.27,20756.32,20291.92,20745.96,592787584
2014-05-26,21131.62,21493.87,21129.71,21493.87,758613376
2014-05-27,21409.48,21631.69,21341.26,21403.55,649695552
2014-05-28,21457.68,21607.56,21396.51,21586.01,680990592
2014-05-29,21571.39,21633.72,21429.93,21511.35,398223392
2014-05-30,21497.8,21700.38,21483.67,21629.71,583753216
2014-06-02,21753.84,21796.17,21596.4,21796.17,520256064
2014-06-03,21770.31,21813.39,21608.33,21656.65,556388608
2014-06-04,21634.4,21677.21,21425.9,21622.77,536231008
2014-06-05,21647.46,22149.89,21617.02,21951.07,992159488
2014-06-06,22015.39,22290.08,21907.02,22290.08,1003154496
2014-06-09,22355.4,22472.12,22256.42,22472.12,658781312
2014-06-10,22452.43,22590.18,22400.03,22502.97,575691712
2014-06-11,22463.24,22490.74,22206.09,22223.77,733248704
2014-06-12,22256.76,22346.97,22094.93,22163.49,620043840
2014-06-13,22147.54,22225.56,21915.26,22165.97,590771136
2014-06-16,22068.99,22182.14,21915.11,21976.26,569162688
2014-06-17,22029.94,22159.87,21876.68,21996.4,621238400
2014-06-18,22027.98,22119.6,21958.77,22030.34,536263424
2014-06-19,22216.37,22316.51,22145.13,22216.63,697612288
2014-06-20,22285.08,22293.2,21988.08,21988.08,890952384
2014-06-23,21932.96,21981.83,21646.7,21694.75,555516160
2014-06-24,21724.77,21744.14,21544.88,21641.24,576992256
2014-06-25,21547.74,21723.53,21382.1,21469.1,965087168
2014-06-26,21538.14,21598.5,21244.91,21384.54,696366464
2014-06-27,21424.63,21528.08,21256.97,21319.76,489572160
2014-06-30,21359.5,21449.25,21130.22,21283.03,682903168
2014-07-01,21345.44,21606.87,21268.27,21563.43,724885376
2014-07-02,21557.12,21765.58,21493.62,21678.58,604590976
2014-07-03,21709.91,21896.15,21627.24,21884.6,585334976
2014-07-04,21869.35,21870.72,21559.19,21559.19,576486400
2014-07-07,21528.98,21611.98,21273.22,21273.22,412600544
2014-07-08,21281.37,21348.78,20700.53,20700.53,804083200
2014-07-09,20793.68,20945.53,20747.65,20885.36,637768896
2014-07-10,20877.29,20877.36,20283.38,20488.75,981114048
2014-07-11,20541.52,20833.93,20459.09,20614.86,675209088
2014-07-14,20724.12,20829.89,20504.43,20697.54,606953280
2014-07-15,20633.29,20714.02,20351.69,20422.95,677965312
2014-07-16,20528.09,21069.97,20504.15,21069.97,795508736
2014-07-17,20960.79,20971.05,20603.29,20603.29,730120000
2014-07-18,20494.66,20737.12,20448.99,20737.12,546081280
2014-07-21,20751.7,20761.01,20391.52,20431.2,487102336
2014-07-22,20561.37,20885.5,20521.38,20873.5,474513280
2014-07-23,20772.88,20988.97,20707.59,20831.26,483243776
2014-07-24,20855.66,21255.6,20694.35,21255.6,678948608
2014-07-25,21191.57,21348.11,21021.73,21063.31,582850368
2014-07-28,21162.27,21236.58,20831.8,20939.08,419786336
2014-07-29,21015.45,21224.07,20879.22,21085.12,434648672
2014-07-30,21064.21,21152.04,20870.12,20887.53,465880256
2014-07-31,20928.62,20977.32,20480.36,20570.8,696747584
2014-08-01,20547.94,20671.38,20272.24,20362.41,698766592
2014-08-04,20506.17,20553.61,20324.21,20381.39,464522272
2014-08-05,20465.07,20511.75,19984.88,20052.2,836145600
2014-08-06,19877.13,20003.93,19376.93,19509.84,984984192
2014-08-07,19491.85,19685.45,19064.25,19130.65,958931392
2014-08-08,18917.06,19434.96,18885.58,19193.48,1007990336
2014-08-11,19412.61,19499.13,19228.45,19460.67,558450816
2014-08-12,19411.85,19648.63,19335.9,19416.26,578525568
2014-08-13,19529.23,19602.85,19457.68,19537.26,472725024
2014-08-14,19426.17,19665.32,19265.73,19480.96,568820352
2014-08-18,19586.62,19834.2,19560.59,19639.9,500628544
2014-08-19,19689.6,19707.52,19528.31,19644.37,426880896
2014-08-20,19592.68,19683.68,19527.33,19605.97,339703776
2014-08-21,19621.68,20011.17,19574.53,20010.51,543154112
2014-08-22,19945.32,20035.77,19804.36,19917.98,460538144
2014-08-25,20116.11,20375.39,20019.57,20375.39,445146240
2014-08-26,20341.65,20645.54,20289.45,20645.54,564835072
2014-08-27,20627.64,20777.06,20577.5,20763.14,641018496
2014-08-28,20672.58,20748.62,20313.62,20341.09,744529728
2014-08-29,20403.28,20570.83,20240.36,20450.49,431525312
2014-09-01,20515.46,20536.25,20267.3,20345.85,359726656
2014-09-02,20404.01,20616.37,20398.04,20446.28,409462976
2014-09-03,20550.78,20885.41,20528.11,20831.96,671766976
2014-09-04,20745.27,21435.64,20685.25,21419.39,1129566464
2014-09-05,21372.76,21460.92,21305.35,21395.13,755509376
2014-09-08,21421.92,21481.89,21247.69,21294.34,501638496
2014-09-09,21276.48,21390.91,21123.21,21149.8,643357312
2014-09-10,21115.51,21233.04,20967.59,21140.64,542206976
2014-09-11,21234.21,21238.26,20939.41,21092.24,537162624
2014-09-12,21117.58,21145.88,20968.49,21071.12,446690912
2014-09-15,20978.07,21002.32,20802.27,20851.72,464694848
2014-09-16,20847.73,20864.73,20613.38,20788.5,586715008
2014-09-17,20875.51,21131.65,20858.4,21111.66,624818432
2014-09-18,21122.7,21280.3,21058.46,21128.72,687314048
2014-09-19,21357.14,21375.16,20972.35,20972.35,979180992
2014-09-22,20812.88,20992.28,20629.69,20673,539509632
2014-09-23,20644.62,20646.34,20346.93,20351.03,604655616
2014-09-24,20372.21,20691.04,20245.54,20691.04,646544832
2014-09-25,20679.96,20869.57,20326.28,20411.49,991822144
2014-09-26,20408.17,20830.73,20373.07,20795.37,646521280
2014-09-29,20822.55,20858.31,20384.42,20526.11,537156928
2014-09-30,20604.79,20911.4,20522.13,20892.11,658808512
2014-10-01,20801.75,20940.27,20643.3,20706.31,600059520
2014-10-02,20679.19,20715.84,19894.88,19894.88,1019840192
2014-10-03,20032.26,20214.79,19977.22,20200.62,559184320
2014-10-06,20312.21,20389.49,20114.01,20119.73,502088352
2014-10-07,20063.83,20132.36,19771.71,19771.71,631079232
2014-10-08,19732.23,19869.09,19564.15,19645.49,682539776
2014-10-09,19889.93,19889.93,19328.47,19382.49,876571072
2014-10-10,19219.54,19428.54,19019.82,19200.97,856241856
2014-10-13,19054.91,19421.98,19041.27,19139.08,664665600
2014-10-14,19068.27,19213.64,18756.66,19155.85,891438912
2014-10-15,19114.68,19169.58,18304.99,18304.99,1135948544
2014-10-16,18440.84,18576.16,17555.77,18083.11,1782052736
2014-10-17,18147.41,18722.09,17996.89,18700.98,1212041600
2014-10-20,18687.51,18881.91,18414.4,18540.1,812542016
2014-10-21,18456.31,19057.72,18440.98,19057.72,968024384
2014-10-22,19093.46,19267.99,18902.33,19266.25,791208384
2014-10-23,19139.18,19490.41,19037.25,19434.98,787013952
2014-10-24,19385.74,19534.77,19273.37,19495.68,933370304
2014-10-27,19770.28,19773.57,18915.61,19028.67,1260113152
2014-10-28,19189.25,19482.19,19151.1,19476.62,751458368
2014-10-29,19470.16,19561.17,19134.43,19157.41,893521024
2014-10-30,19330.7,19400.41,18701.19,19194.61,1162043520
2014-10-31,19557.7,19783.99,19304.85,19783.99,1293141504
2014-11-03,19760.84,19832.26,19342.99,19369.03,999312704
2014-11-04,19433.47,19601.74,18902.51,18934.63,943074304
2014-11-05,19095.24,19449.11,18962.93,19427.85,849096064
2014-11-06,19333.43,19771.93,19120.22,19285.76,1104139904
2014-11-07,19393.57,19404.67,18914.88,19095.32,850453376
2014-11-10,19070.25,19271.95,18987.6,19258.54,666463424
2014-11-11,19284.2,19552.27,19144.75,19255.47,912807360
2014-11-12,19165.32,19215.21,18654.59,18702.24,996501952
2014-11-13,18809.19,18889.36,18444.58,18782.55,863418816
2014-11-14,18821.69,19009.02,18662.69,18965.41,756120128
2014-11-17,18776.81,19291.85,18733.43,19216.74,769475520
2014-11-18,19223.91,19437.38,19214.89,19352.95,682459200
2014-11-19,19334.71,19554.92,19280.89,19379.92,647787904
2014-11-20,19402.99,19417.7,19036.34,19209.22,674974592
2014-11-21,19258.03,19954.51,19233.74,19954.51,1013700544
2014-11-24,19931.48,20126.97,19802.35,19925.82,815126912
2014-11-25,19906.01,20195,19860.98,20009.83,754197120
2014-11-26,20104.11,20131.82,19894.57,19938.42,556809024
2014-11-27,19977.14,20112.69,19905.66,20100.53,502491648
2014-11-28,20108.79,20114.56,19889.17,20014.82,624516416
2014-12-01,19858.68,19972.96,19641.15,19686.45,695856256
2014-12-02,19788.88,19930.56,19604.17,19780.58,611218112
2014-12-03,19832.22,20063.23,19750.08,19978.32,591524736
2014-12-04,20017.25,20076.58,19424.38,19424.38,982008448
2014-12-05,19625.33,20087.23,19588.42,20087.23,973918336
2014-12-08,19939.63,20142.18,19929.52,19951.15,545959936
2014-12-09,19702.53,19839.25,19370.47,19390,890558272
2014-12-10,19464.71,19599.39,19144.17,19217.69,797092992
2014-12-11,19176.3,19385.04,19052.22,19201.07,831552512
2014-12-12,19019.03,19133.52,18600.83,18600.83,738685824
2014-12-15,18659.84,18804.44,18075.23,18078.97,883302464
2014-12-16,18182.04,18670.05,17729.07,18670.05,1380135808
2014-12-17,18436.52,18645.44,18256.68,18569.03,777165120
2014-12-18,18912,19060.99,18768.17,19060.99,855458752
2014-12-19,19170.51,19175.3,18695.78,18983.83,1028083328
2014-12-22,19086,19243.29,18965.02,19074.04,525585760
2014-12-23,19088.16,19352.13,19011.24,19352.13,492277984
2014-12-29,19326.3,19351.63,18766.42,19130.02,538396608
2014-12-30,19001.6,19183.36,18993.91,19011.96,358437792
2015-01-02,19156.72,19246.76,18919.65,19130.26,513824832
2015-01-05,18961.03,19190.24,18188.44,18188.44,836167104
2015-01-06,18298.26,18523.74,18041.32,18143.26,703936192
2015-01-07,18226.43,18478.11,17991.76,18123.45,752623744
2015-01-08,18393,18857.66,18247.95,18791.83,940258880
2015-01-09,18684.58,18849.2,18052.81,18177.09,915115264
2015-01-12,18310.17,18429.68,18031.76,18349.15,619600000
2015-01-13,18251.29,18790.39,18229.34,18708.93,721968512
2015-01-14,18451.36,18849.02,18400.66,18410.68,817257088
2015-01-15,18646.93,18970.97,18066.31,18844.52,989430656
2015-01-16,18763.42,19254.54,18731.5,19254.54,841152832
2015-01-19,19255.25,19609.08,19149.35,19480.53,1014935104
2015-01-20,19545.68,19729.23,19481.78,19658.66,1035645760
2015-01-21,19724.05,19981.41,19449.93,19981.41,1228247680
2015-01-22,20021.25,20556.29,20012.41,20469.74,1346308224
2015-01-23,20594.37,20676.7,20389.24,20519.75,1310252672
2015-01-26,20348.83,20756.72,20238.95,20756.72,813582656
2015-01-27,20714.78,20778.39,20454.82,20645.82,765292864
2015-01-28,20759.47,20802.73,20422.92,20478.44,826932288
2015-01-29,20413.93,20645.51,20231.29,20593.72,947109888
2015-01-30,20679.5,20723.22,20411.02,20503.38,1064393344
2015-02-02,20596.35,20605.18,20286.43,20485.69,907509888
2015-02-03,20626.97,21011.55,20602.55,21011.55,1031859264
2015-02-04,21005.73,21072.42,20848.98,20941.73,968854400
2015-02-05,20731.47,20859.19,20621.43,20819.05,833797504
2015-02-06,20824.7,20892.52,20703.95,20760.74,732350400
2015-02-09,20534.11,20604.9,20246.54,20366.64,850941376
2015-02-10,20417.94,20798.19,20330.09,20725.63,847661120
2015-02-11,20785.8,20794.6,20518.44,20565.76,822211584
2015-02-12,20543.72,21060.71,20496.59,21002.91,1187801344
2015-02-13,21106.98,21287.81,21088.43,21204.07,1090416768
2015-02-16,21145.22,21280.73,21079.37,21165.84,694200128
2015-02-17,21070.15,21328.25,20890.41,21266.25,871598336
2015-02-18,21495.77,21659.33,21453.38,21659.33,892160448
2015-02-19,21620.19,21801.61,21531.91,21789.98,980711040
2015-02-20,21628.07,21852.62,21609.64,21842.57,1042778496
2015-02-23,22040.61,22083.47,21862.77,21964.29,1099464576
2015-02-24,21969.49,22167.17,21775.59,22149.75,863080192
2015-02-25,22109.47,22133.32,21853.07,21937.24,677284224
2015-02-26,21934.63,22172.62,21910.34,22165.13,837347840
2015-02-27,22175.65,22338.82,22098.43,22337.79,796900672
2015-03-02,22381.46,22514.89,22184.06,22297.6,782600320
2015-03-03,22365.8,22410.97,21942.47,21987.18,929974848
2015-03-04,22087.24,22131.08,21860.52,22131.08,802357568
2015-03-05,22230.03,22444.44,22124.02,22400.08,815535360
2015-03-06,22449.49,22575.4,22370.82,22436.13,866343936
2015-03-09,22345.2,22567.89,22250.32,22564.35,777099392
2015-03-10,22594.3,22631.37,22280.21,22345.77,747407616
2015-03-11,22409.4,22860.68,22408.78,22833.04,1027004992
2015-03-12,22828.24,22893.1,22772.87,22809.01,784113600
2015-03-13,22907.37,22924.8,22579.89,22713.59,796226496
2015-03-16,22784.96,23008.89,22756.57,22930.92,903094720
2015-03-17,22961.06,22987.55,22603.55,22723.06,768815360
2015-03-18,22790.94,22818.55,22397.86,22565.19,855474112
2015-03-19,22656.76,22915.49,22644.88,22805.17,891698688
2015-03-20,22904.69,23203.57,22767.55,23176.68,1052640768
2015-03-23,23177.59,23196.95,23014.12,23057.12,594331200
2015-03-24,23022.31,23381.86,22977.9,23333.2,829349952
2015-03-25,23256.77,23366.5,23128.58,23145.1,713448384
2015-03-26,22993.4,23062.98,22659.62,22900.27,823242816
2015-03-27,23022.2,23048.06,22745.48,22984.23,593582336
2015-03-30,23015.51,23263.12,23003.69,23260.57,569577664
2015-03-31,23232.63,23336.94,23006.22,23157.12,632272576
2015-04-01,23092.49,23447.36,23072.13,23358.99,774250112
2015-04-02,23407.38,23453.85,23289.91,23308.53,493681120
2015-04-07,23502,23736.45,23477.02,23706.34,652520000
2015-04-08,23709.74,23785.74,23538.81,23578.7,614622208
2015-04-09,23653.15,23803.9,23624.07,23803.9,515396960
2015-04-10,23878.85,23917.76,23773.2,23877.25,533456064
2015-04-13,23907.76,24047.58,23897.24,24008.91,575408960
2015-04-14,23974.58,24024.23,23642.91,23752.91,690367680
2015-04-15,23804.71,24081.74,23787.77,24030.54,596340928
2015-04-16,24035.53,24063.21,23584.53,23610.81,743027200
2015-04-17,23577.16,23780.19,23010.93,23044.08,952204416
2015-04-20,23090.93,23332.98,23027.14,23332.98,674924224
2015-04-21,23433.64,23525.31,22969.6,23240.26,738015232
2015-04-22,23321.05,23427.31,23125.01,23315.4,636590656
2015-04-23,23332.47,23380.89,22966.31,23199.43,618149952
2015-04-24,23356.4,23574.12,23213.14,23427.35,716662208
2015-04-27,23449.13,23812.07,23154.64,23806.27,724022400
2015-04-28,23793.6,23859.9,23487.13,23532.09,638359040
2015-04-29,23653.94,23695.24,22995.63,22995.63,802013824
2015-04-30,22963.92,23180.43,22725.83,23045.52,756231168
2015-05-04,23082.15,23365.16,22859.79,23217.17,498679360
2015-05-05,23144.7,23350.34,22576.35,22576.35,900166976
2015-05-06,22609.88,22840.27,22472.5,22659.85,809621760
2015-05-07,22514.6,22854.19,22296.58,22841.92,817352960
2015-05-08,23032.05,23312.43,22921.32,23312.43,784800128
2015-05-11,23312.57,23367.78,23124.27,23321.86,730410624
2015-05-12,23181.83,23269.97,22942.36,23104.87,1064976896
2015-05-13,23170.53,23401.44,23123.49,23210.97,949266048
2015-05-14,23207.45,23548.59,23030.75,23548.59,757932416
2015-05-15,23615.27,23741.11,23433.29,23473.46,841371328
2015-05-18,23217.23,23364.67,23002.36,23198.1,514944320
2015-05-19,23350.11,23713.26,23331.35,23713.26,638296512
2015-05-20,23668.82,23772.8,23578.14,23772.61,527306080
2015-05-21,23719.78,23757.06,23584.52,23739.69,522155808
2015-05-22,23701.39,23815.5,23686.3,23781.78,422642368
2015-05-25,23623.24,23631.02,23278.09,23285.11,284515968
2015-05-26,23328.63,23505.52,23178.67,23326.95,632155264
2015-05-27,23443.27,23879.84,23419.71,23861.07,747640704
2015-05-28,23761.96,23866.19,23626.7,23744.13,530182080
2015-05-29,23789.29,23821.33,23495.68,23495.68,728104064
2015-06-01,23582.62,23704.72,23379.45,23435.67,526637792
2015-06-02,23520.63,23717.7,23264.64,23576.16,667376448
2015-06-03,23589.64,23796.94,23473.44,23608.83,719105856
2015-06-04,23480.15,23564.36,23217.09,23336.5,699085312
2015-06-05,23109.08,23249.31,22805.03,22847.34,669676288
2015-06-08,22858.07,22959.41,22642.29,22642.29,439597888
2015-06-09,22621.71,22758.27,22303.96,22527.46,518304384
2015-06-10,22508.55,23155.72,22416.36,23091.49,601779648
2015-06-11,23017.97,23436.02,23001.82,23172.34,702045760
2015-06-12,23157.17,23303.81,22678.54,22877.81,603902720
2015-06-15,22595.98,22656.31,22287.89,22328.03,657117184
2015-06-16,22191.31,22446.28,21986.65,22383.48,751702208
2015-06-17,22408.84,22565.64,22210.93,22225.06,707353792
2015-06-18,22224.11,22460.02,21855.05,22460.02,858550656
2015-06-19,22412.14,22750.06,22349.68,22699.37,841453696
2015-06-22,23115.33,23485.95,22987.33,23485.95,907632192
2015-06-23,23607.87,23731.87,23520.57,23567.25,781029568
2015-06-24,23636.07,23704.8,23240.56,23443.07,702782272
2015-06-25,23280.79,23815.59,23280.79,23642.62,906956096
2015-06-26,23517.64,23849.64,23405.14,23800.47,640429760
2015-06-29,23337.32,23400.38,22569.95,22569.95,1035441984
2015-06-30,22456.29,22862.19,22337.79,22460.71,877310080
2015-07-01,22623.4,23127.42,22568.26,22943.64,776487232
2015-07-02,22961.14,23049.7,22616.5,22616.5,539642688
2015-07-03,22611.14,22709.01,22332.75,22508.13,454833824
2015-07-06,21874.02,22065.93,21600.72,21600.72,1037980800
2015-07-07,21732.67,21858.91,20958.48,20958.48,867282496
2015-07-08,21038.03,21557.39,20937.34,21512.39,859815872
2015-07-09,21570.81,22337.12,21519.28,22268.51,743353664
2015-07-10,22626.33,22948.77,22554.77,22937.4,881660416
2015-07-13,23099.65,23340.11,22870.66,23167.04,817438592
2015-07-14,23126.81,23140.1,22886.25,23097.51,483530496
2015-07-15,23140.94,23392.75,23113.22,23392.75,586184320
2015-07-16,23516.66,23784.54,23484.83,23783.14,752372928
2015-07-17,23852.24,23875.64,23690.76,23765.41,493593120
2015-07-20,23798.84,24157.39,23797.8,24031.19,584308736
2015-07-21,24071.63,24121.03,23699.94,23712.9,514914048
2015-07-22,23585.94,23802.6,23536.15,23681.11,447917632
2015-07-23,23824.72,23885.52,23610.43,23633.05,451802112
2015-07-24,23599.78,23813.85,23491.59,23507.7,453809696
2015-07-27,23387.02,23396.65,22809.3,22809.3,662087296
2015-07-28,22979.54,23328.02,22951.01,23328.02,526925984
2015-07-29,23424.86,23469.4,23035.24,23248.9,632696064
2015-07-30,23380.85,23479.83,23191.18,23396.09,680674176
2015-07-31,23459.38,23538.03,23293.35,23538.03,561612288
2015-08-03,23553.15,23748.68,23478.05,23714.38,490358336
2015-08-04,23657.52,23662.05,23341.76,23473.25,508549440
2015-08-05,23579.64,23917.64,23555.21,23911.81,639877888
2015-08-06,23852.49,23970.56,23804.98,23811.09,660928256
2015-08-07,23807.22,23866.98,23705,23705,693321152
2015-08-10,23705,23992.48,23659.78,23966.44,396689664
2015-08-11,23916.25,23979.61,23698.49,23698.49,419915264
2015-08-12,23530.52,23533.01,22923.11,22997.55,670240832
2015-08-13,23347.39,23545.82,23255.67,23356.01,523544544
2015-08-14,23371.35,23524.73,23175.01,23248.52,365056224
2015-08-17,23367.64,23465.37,23103.65,23407.99,334844256
2015-08-18,23334.75,23495.41,23259.17,23389.72,338008608
2015-08-19,23209.96,23338.8,22975.32,22975.32,470917600
2015-08-20,22836.57,23011.01,22352.15,22378.65,623008128
2015-08-21,22002.39,22379.62,21746.17,21746.17,717676288
2015-08-24,20992.9,21349.59,20158.22,20450.43,1221261184
2015-08-25,20864.96,21664.32,20632.97,21649.69,1021890240
2015-08-26,21323.81,21801.61,21151.43,21473.81,646690624
2015-08-27,21943.04,22263.44,21768.24,22201.24,680205184
2015-08-28,22248.57,22276.16,21846.12,21993.74,457898176
2015-08-31,22003.46,22112.24,21775.98,21941.92,435510688
2015-09-01,21734.67,21854.59,21343.88,21451.37,614631808
2015-09-02,21566.39,21827.59,21429.98,21612,541765184
2015-09-03,21743.95,22291.71,21690.2,22177.37,658233728
2015-09-04,21920.62,21955.09,21424.04,21472.68,723779584
2015-09-07,21680.44,21754.59,21501.54,21622.34,321243200
2015-09-08,21718.97,22124.99,21710.72,21941.31,513761600
2015-09-09,22397.93,22448.77,22126.57,22126.57,637016576
2015-09-10,21944.66,22121.02,21806.95,21901.45,582527168
2015-09-11,22049.88,22063.76,21706.73,21762.63,574345600
2015-09-14,21815.55,21860.37,21497.11,21553.8,554778752
2015-09-15,21584.05,21992.67,21434.66,21903.63,556711616
2015-09-16,22085.15,22180.98,21907.83,22059.21,530783904
2015-09-17,22110.78,22129.89,21974.52,22099.53,473016512
2015-09-18,22004.13,22004.13,21504.45,21514.9,918945984
2015-09-21,21473.98,21803.13,21460.65,21755.42,508386496
2015-09-22,21705.85,21705.85,21017.08,21031.8,733635200
2015-09-23,21124.08,21408.6,20947.14,21068.88,606722816
2015-09-24,21055.59,21215.58,20544.96,20581.83,822858176
2015-09-25,20963.21,21400.25,20914.55,21339.11,628954048
2015-09-28,21196.75,21300.51,20759.49,20759.49,536123872
2015-09-29,20514.58,20905.12,20476.48,20726.75,704507072
2015-09-30,21039.6,21320.6,20971.28,21294.98,713127040
2015-10-01,21502.67,21551.3,21101.46,21142.86,643964096
2015-10-02,21368.53,21547.94,21052.48,21395.29,732464128
2015-10-05,21736.12,22026.56,21623.22,21980.08,628035072
2015-10-06,21945.48,22182.65,21802.13,22182.65,568989312
2015-10-07,22218.34,22343.41,22007.34,22007.34,665348352
2015-10-08,22045.42,22195.14,21984.89,22156.74,535540000
2015-10-09,22372.21,22423.55,22204.71,22257.89,511460096
2015-10-12,22263.56,22346.13,22002.98,22091.27,414904224
2015-10-13,22011.69,22179.72,21747.19,22048.49,538028864
2015-10-14,21912.69,22035.18,21797.6,21838.2,495311008
2015-10-15,22022.14,22233.92,21967.73,22217.69,483972032
2015-10-16,22358.64,22416.35,22225.73,22337.66,501545376
2015-10-19,22344.5,22532.75,22299.23,22419.68,431418976
2015-10-20,22466.4,22536.84,22119.76,22270.11,524977056
2015-10-21,22343.68,22388.15,22097.39,22172.64,442890272
2015-10-22,22124.06,22616.9,22103.13,22616.9,826232768
2015-10-23,22717.17,22874.96,22637.87,22736.86,751830976
2015-10-26,22713.99,22740.84,22548.68,22629.64,464211424
2015-10-27,22572.8,22731.2,22369.92,22369.92,516365664
2015-10-28,22489.23,22697.27,22456.18,22686.24,528905536
2015-10-29,22702.16,22712.6,22209.45,22442.69,813937856
2015-10-30,22539.67,22584.25,22336.98,22442.51,699447168
2015-11-02,22341.59,22622.53,22263.5,22482.39,521209920
2015-11-03,22517.39,22636.24,22165.92,22459.45,616098048
2015-11-04,22557.93,22660.64,22303.07,22312.63,582314752
2015-11-05,22320.41,22442.87,22132.7,22223.7,517524928
2015-11-06,22220.34,22529.94,22166.83,22529.94,946615936
2015-11-09,22509.21,22570.52,22107.3,22107.3,491651232
2015-11-10,22254.23,22444,22125.52,22444,575881152
2015-11-11,22463.41,22658.94,22316.83,22385.11,620361472
2015-11-12,22345.46,22367.15,21810.67,21859.29,683607488
2015-11-13,21819.12,21986.75,21655.21,21842.56,530966464
2015-11-16,21606.99,21924.72,21572.63,21811.36,417761312
2015-11-17,22015.87,22309.39,21974.44,22309.39,548746176
2015-11-18,22197.26,22205,22054.51,22091.56,532930240
2015-11-19,22249.49,22321.42,22095.52,22191.99,532438720
2015-11-20,22222.2,22246.61,21946.45,22140.14,581640256
2015-11-23,22078.1,22390.39,21995.27,22294.69,463190592
2015-11-24,22194.41,22229.12,21840.84,21948.14,489077216
2015-11-25,22025.79,22400.4,21944.09,22359.23,522733344
2015-11-26,22354.48,22597.95,22339.31,22591.53,414824928
2015-11-27,22482.88,22707.68,22432.56,22575.18,501389216
2015-11-30,22525.64,22773.09,22505.79,22717.98,541522112
2015-12-01,22795.45,22844.38,22581.33,22581.33,433668512
2015-12-02,22676.41,22730.25,22515.11,22551.91,464384832
2015-12-03,22553.23,22843.81,21995.71,21995.71,858883840
2015-12-04,21918.49,22111.24,21832.26,22021.36,570908096
2015-12-07,22108.93,22218.82,21954.49,22037.17,409674688
2015-12-08,21991.7,21998.36,21443.61,21538.04,522012128
2015-12-09,21625.47,21701.02,21355.14,21500.88,574073536
2015-12-10,21402.77,21616.69,21325,21409.63,486798112
2015-12-11,21351.26,21386.23,20924.07,21015.29,584305600
2015-12-14,21062.45,21186.99,20506.56,20506.56,810763584
2015-12-15,20670.49,21272.68,20659.46,21272.68,633002624
2015-12-16,21267.2,21373.88,21095.44,21210.23,557050624
2015-12-17,21557.11,21730.23,21480.07,21523.1,622295872
2015-12-18,21309.84,21479.13,21208.81,21241.93,714077376
2015-12-21,21263.71,21431.69,21099.32,21099.32,389548352
2015-12-22,21202.8,21282.69,20968.12,21060.13,343789344
2015-12-23,21230.04,21462.87,21185.36,21456.36,395403456
2015-12-28,21454.82,21505.36,21326.28,21369.15,240149552
2015-12-29,21485.08,21705.71,21481.2,21661.33,271469952
2015-12-30,21595.33,21659.49,21418.37,21418.37,263209904
2016-01-04,21186.13,21194.17,20701.57,20733.81,562345408
2016-01-05,20938.1,20983.24,20722.19,20983.24,433074272
2016-01-06,20922.29,20930.61,20373.19,20422.39,520218688
2016-01-07,19781.23,20288.68,19631.81,20189.48,770471936
2016-01-08,20189.16,20350.12,19869.49,19869.49,564562240
2016-01-11,19812.8,20110.26,19756.14,19756.14,556297216
2016-01-12,19787.37,20143.69,19713.25,19970.1,597017856
2016-01-13,20111.4,20383.42,20033.66,20139.87,666293824
2016-01-14,19879.17,19995.29,19576.09,19803.41,793076800
2016-01-15,19694.71,19770.54,19117.56,19195.94,838493888
2016-01-18,19198.08,19360.6,18637.6,18686.86,735824896
2016-01-19,19059.28,19168.01,18547.46,18880.52,858094336
2016-01-20,18396.19,18475.84,17868.57,17967.91,916488192
2016-01-21,18052.47,18750.18,17836.03,18723.22,1251923072
2016-01-22,19074.14,19305.32,18890.89,19028.42,1005516416
2016-01-25,19148.56,19150.02,18597.68,18641.47,797774144
2016-01-26,18360.97,18960.86,18256.41,18923.83,862399360
2016-01-27,18983.73,19008.76,18570.65,18848.03,755793600
2016-01-28,18758.24,18942.96,18055.43,18189.95,1064893120
2016-01-29,18496.82,18657.29,18325.21,18657.29,870272320
2016-02-01,18689.45,18792.14,18285.83,18485.95,640797696
2016-02-02,18484.83,18495.74,17866.96,17922.45,737953600
2016-02-03,17944.26,17998.05,17141.42,17412.04,980110272
2016-02-04,17705.71,17761.48,17173.1,17626.04,951883968
2016-02-05,17557.31,17834.54,17231.91,17250.26,1146975744
2016-02-08,17458.2,17467.2,16387.88,16441.2,1005227520
2016-02-09,16528.82,16604.33,15848.63,15913.12,1272854400
2016-02-10,16097.93,16816.96,15918.58,16714.14,1268918272
2016-02-11,16477.7,16477.7,15773,15773,1200414208
2016-02-12,16109.56,16514.87,15840.91,16514.87,1215692800
2016-02-15,16794.91,17225.58,16777.26,17041.82,1107619840
2016-02-16,17182.16,17187.41,16713.51,16957.84,1242305024
2016-02-17,16984.78,17385.72,16933.19,17377.89,1036123200
2016-02-18,17486.5,17623.73,17068.51,17112.36,1092725376
2016-02-19,17024.76,17219.77,16703.7,16909.56,892980800
2016-02-22,17127.65,17504.58,17127.43,17504.58,720213056
2016-02-23,17340.23,17631.37,17163.46,17163.46,796243264
2016-02-24,17157.73,17230.71,16587.67,16719.36,841874176
2016-02-25,16939.52,17197.86,16877.32,17104.54,712654400
2016-02-26,17299.03,17549.76,17253.34,17483.76,838041344
2016-02-29,17341.74,17642.88,17220.78,17623.07,1056834752
2016-03-01,17557.23,18011.91,17533.75,18011.91,835357504
2016-03-02,18143.22,18223.46,18012.33,18206.41,969808192
2016-03-03,18217.98,18352.63,18129.14,18348.5,853623296
2016-03-04,18415.36,18449.24,18061.27,18278.98,910794368
2016-03-07,18195.6,18252.76,17847.14,18059.27,779385280
2016-03-08,17906.02,18216.75,17729.09,18017.56,1110499456
2016-03-09,17982.37,18369.22,17982.37,18208.92,878694656
2016-03-10,18229.24,19012.19,18113.72,18118.23,1400021120
2016-03-11,18488.82,18993.71,18470.92,18987.75,1184056320
2016-03-14,19125.11,19216.53,18846.96,18981.77,944914240
2016-03-15,18891.72,18960.14,18678.52,18765.37,787640896
2016-03-16,18820.79,18943.18,18609.66,18731.75,687886336
2016-03-17,18921.43,18926.79,18344.17,18608.03,1033396544
2016-03-18,18704.37,18769.7,18468.17,18611.34,1063686976
2016-03-21,18556.34,18879.95,18481.59,18696.93,718213504
2016-03-22,18555.03,18698.82,18286.08,18698.82,645132928
2016-03-23,18758.49,18828.24,18401.93,18462.88,545961920
2016-03-24,18399.42,18468.78,18140.18,18165.84,763888960
2016-03-29,18252.59,18466.26,18031.7,18171.86,679640768
2016-03-30,18256.53,18496.63,18256.09,18375.32,740528000
2016-03-31,18235.35,18300.29,17971.67,18116.88,948177600
2016-04-01,17854.7,18084.41,17737.84,17776.84,791128448
2016-04-04,17700.02,17934.1,17574.87,17639.26,747791488
2016-04-05,17389.94,17460.36,17104.12,17109.3,838100928
2016-04-06,17214.34,17391.84,17035.79,17240.91,816135168
2016-04-07,17273.63,17322.19,16777.87,16818.25,757287232
2016-04-08,16960.89,17509.23,16956.49,17504.62,942320640
2016-04-11,17452.91,17855.76,17323.54,17722.66,863903616
2016-04-12,17741.86,17860.93,17231.73,17444.8,1082763904
2016-04-13,17713.81,18165.59,17696.18,18165.59,1033470464
2016-04-14,18206.45,18329.09,17985.38,18329.09,867418560
2016-04-15,18282.37,18322.12,18161.17,18257.35,683466944
2016-04-18,17939.06,18411.68,17903.64,18358.25,809180992
2016-04-19,18427.09,18637.33,18344.62,18447.98,906749760
2016-04-20,18363,18677.47,18265.95,18658.36,684253376
2016-04-21,18686.66,18741.72,18531.65,18732.96,858993536
2016-04-22,18739.47,18778.97,18559.57,18687.04,606726144
2016-04-25,18694.9,18742.06,18332.67,18403.23,574526912
2016-04-26,18519.77,18763.62,18481.57,18670.41,745811264
2016-04-27,18708.2,18779.56,18595.05,18750.62,668401856
2016-04-28,18649.65,19023.48,18540.11,18976.71,1020459968
2016-04-29,18800.83,19062.81,18600.56,18600.56,829937792
2016-05-02,18689.47,18689.47,18271.38,18420.22,719438336
2016-05-03,18401.32,18412.05,17889.22,17966.81,805809600
2016-05-04,17985.51,18130.68,17909.62,17935.67,696427648
2016-05-05,18022.13,18215.25,17846.36,17923.9,655252352
2016-05-06,17895.28,17989.76,17592.13,17842.8,707851328
2016-05-09,17968.32,17973.2,17652.72,17685.8,618765056
2016-05-10,17818.51,18067.84,17742.1,17934.72,724328832
2016-05-11,17914.73,17946.39,17509.6,17698.08,867409216
2016-05-12,17627.21,17912.62,17555.54,17651.36,728803200
2016-05-13,17562.64,17856.96,17434.14,17729.45,711215168
2016-05-16,17652.6,17778.81,17534.75,17737.02,597697728
2016-05-17,17816.41,18014.22,17373.08,17498.88,897663424
2016-05-18,17417.28,17725.03,17370.49,17713.62,621141248
2016-05-19,17611.25,17810.33,17498.18,17545.56,767932032
2016-05-20,17674.44,17878.19,17668.13,17812.35,760709440
2016-05-23,17521.97,17624.77,17272.18,17325.08,665531392
2016-05-24,17273.81,17927.66,17247.62,17903.97,850532800
2016-05-25,18008.97,18216.83,17975.54,18201.39,929289984
2016-05-26,18118.17,18242.97,18071.81,18216.92,693042624
2016-05-27,18152.97,18216.12,18088.07,18186.14,475433088
2016-05-30,18220.49,18321.4,18197.66,18291.38,360220736
2016-05-31,18281.66,18326.52,18002.54,18025.25,866823360
2016-06-01,18050.36,18055.64,17745.61,17810.85,655810432
2016-06-02,17836.18,18009.52,17740.88,17767.3,606476288
2016-06-03,17863.98,17867.08,17431.37,17495.09,639128768
2016-06-06,17450.89,17636.65,17400.4,17625,518195488
2016-06-07,17689.66,17991.02,17688.58,17975.49,726475392
2016-06-08,17912.53,18000.5,17799.45,17909.7,634362048
2016-06-09,17890.09,17892.93,17653.52,17763.88,557229312
2016-06-10,17693.81,17705.68,17106.25,17120.16,879345792
2016-06-13,16848.69,16933.26,16593.08,16621.87,947052160
2016-06-14,16460.92,16673.64,16231.46,16271.35,1050461696
2016-06-15,16461.11,16615.69,16414.11,16513.97,930661824
2016-06-16,16262.33,16383.41,16088.15,16351.9,1018323200
2016-06-17,16471.47,16963.45,16471.47,16923.29,1209471488
2016-06-20,17197.68,17423.43,17196.97,17353.45,974519872
2016-06-21,17320.75,17544.47,17252.37,17431.17,778016128
2016-06-22,17487.91,17515.07,17267.42,17323.27,663615168
2016-06-23,17404.31,17966.17,17293.92,17966.17,1014188864
2016-06-24,17946.23,17946.23,15723.81,15723.81,2643219968
2016-06-27,15743.11,15907.54,15017.42,15103.58,1925262464
2016-06-28,15288.39,15799.21,15286.86,15601.62,1502423936
2016-06-29,15854.72,16019.31,15754.04,15946.93,1196014976
2016-06-30,15894.78,16250.33,15629.01,16197.78,1326997504
2016-07-01,16384.72,16446.17,16013.33,16295.78,968948288
2016-07-04,16352.27,16352.29,15995.1,16012.31,848273664
2016-07-05,15915.81,16065.53,15751.29,15780.16,1075118592
2016-07-06,15667.42,15776.76,15293.1,15423.79,1399182592
2016-07-07,15565.56,15710.05,15391.02,15436.16,907906688
2016-07-08,15370.09,16087.67,15356.04,16066.38,1148919936
2016-07-11,16177.2,16263.74,15906.76,16260.64,905191616
2016-07-12,16277.59,16767.83,16262.84,16721,1295694848
2016-07-13,16699.99,16820.41,16508.05,16527.89,1102062848
2016-07-14,16695,16857.59,16595.05,16797.52,971067584
2016-07-15,16684.2,16871.96,16600.65,16748.59,783998912
2016-07-18,16763.61,16964.18,16602.02,16762.73,747737920
2016-07-19,16723,16843.21,16444.82,16673.77,908497408
2016-07-20,16761.49,16826.99,16626.9,16763.82,801562368
2016-07-21,16796.13,16884.52,16651.64,16805.4,881155008
2016-07-22,16716.59,16885.7,16689.79,16778.67,630212480
2016-07-25,16774.37,16882.24,16645.31,16692.17,677616128
2016-07-26,16673.14,16753.54,16383.19,16697.01,752675008
2016-07-27,16735.75,16996.21,16722.77,16863.01,1087231744
2016-07-28,16871.88,16871.88,16522.64,16522.64,966320832
2016-07-29,16595.02,16916.54,16555.45,16846.86,999876992
2016-08-01,16971.27,17122.82,16554.83,16554.83,1012197248
2016-08-02,16530.12,16553.32,16052.69,16098.37,1062309760
2016-08-03,16136.59,16242.12,15978.08,16129.84,935691328
2016-08-04,16214.32,16327.64,16145.67,16236.41,667845312
2016-08-05,16282.37,16626.28,16272.31,16626.28,750068224
2016-08-08,16701.9,16806.76,16667.21,16743.82,559122048
2016-08-09,16741.47,16850.13,16701.05,16796.14,517118304
2016-08-10,16689.33,16885.91,16675.75,16791.55,494829536
2016-08-11,16850.81,16969.69,16706.58,16969.69,549343808
2016-08-12,16967.75,17047.74,16945.66,16997.83,466896960
2016-08-16,16926.45,17053.42,16782.74,16792.96,540648640
2016-08-17,16845.74,16850.13,16528.36,16528.36,546425280
2016-08-18,16646.78,16698.13,16517.36,16673.58,520609632
2016-08-19,16621.82,16646.92,16215.38,16310.06,700910528
2016-08-22,16296.85,16530.98,16257,16369.14,514990656
2016-08-23,16434.01,16789.02,16434.01,16778.05,598139712
2016-08-24,16685.51,16949.24,16628.56,16891.63,726161664
2016-08-25,16824.51,16879.75,16681.99,16710.78,522794016
2016-08-26,16745.5,16864.64,16574.38,16843.99,444195488
2016-08-29,16775.11,16856.11,16540.79,16655.22,327575616
2016-08-30,16722.48,16940.8,16718.8,16891.42,458792288
2016-08-31,16877.34,17039.39,16837.59,16943.38,735885248
2016-09-01,16989.99,17253.2,16852.84,16923.28,869398336
2016-09-02,17007.44,17186.83,16882.82,17183.9,653761408
2016-09-05,17232.42,17333.79,17157.49,17190.44,529290400
2016-09-06,17250.85,17261.63,17051.48,17052.57,579824192
2016-09-07,17148.35,17323.85,16991.68,17292.84,734816576
2016-09-08,17297.09,17397.53,17118.82,17375.73,722189888
2016-09-09,17337.38,17391.85,17122.44,17156.48,623420992
2016-09-12,16875.93,16903.24,16667.2,16840.28,723530496
2016-09-13,16935.98,16965.18,16547.75,16547.75,780019776
2016-09-14,16637.79,16690.44,16476.96,16539.9,709629312
2016-09-15,16509.43,16617.71,16384.93,16595.43,706422912
2016-09-16,16515.5,16547.76,16180.7,16192.16,1457657856
2016-09-19,16261.4,16489.77,16259.91,16399.26,598715008
2016-09-20,16401.01,16430.14,16207.1,16207.1,692110784
2016-09-21,16391.68,16503.8,16332.6,16349.82,573097984
2016-09-22,16494.66,16730.84,16492.46,16637.69,622733760
2016-09-23,16617.47,16625.12,16409.77,16452.84,513904256
2016-09-26,16329.24,16330.18,16091.54,16192.48,641611840
2016-09-27,16326.08,16332.27,15995.01,16134.71,625392192
2016-09-28,16182.57,16378.64,16176.38,16222.21,538648192
2016-09-29,16461.52,16506.86,16253.77,16338.78,625457536
2016-09-30,16046.71,16446.78,15922.35,16401,925115840
2016-10-03,16368.4,16470.09,16210.37,16273.95,522620736
2016-10-04,16295.18,16380.36,16226.93,16308.02,585573376
2016-10-05,16195.81,16494.98,16133.96,16476.58,888903680
2016-10-06,16518.5,16602.19,16398.14,16491.62,761554560
2016-10-07,16512.46,16570.3,16357.87,16405.27,732069440
2016-10-10,16368.86,16641.77,16253.24,16632.45,653908160
2016-10-11,16571.67,16661.9,16474.06,16474.06,653638016
2016-10-12,16467.43,16575.07,16419,16470.28,740198784
2016-10-13,16364.06,16367.4,16194.86,16269.26,771917952
2016-10-14,16281.76,16636,16274.06,16591.37,810920960
2016-10-17,16565.52,16695.9,16535.89,16630.34,807335488
2016-10-18,16725.93,16966.61,16724.33,16966.61,853112256
2016-10-19,16970.98,17073.45,16886.89,17044.34,900213184
2016-10-20,17070.67,17148.8,16937.08,17141.38,855356416
2016-10-21,17184.05,17188.2,17086.5,17166.76,935131264
2016-10-24,17209.58,17385.95,17208.76,17305.77,1075953664
2016-10-25,17292.5,17426.49,17183.93,17230.03,987385216
2016-10-26,17211.16,17311.92,17129.27,17280.74,997425856
2016-10-27,17309.27,17426.46,17256.68,17426.46,899233472
2016-10-28,17329.27,17375.43,17202.47,17324.23,744286720
2016-10-31,17252.01,17268.43,17073.54,17125.05,647630464
2016-11-01,17216.77,17256.67,16883.72,16898.28,537830528
2016-11-02,16818.15,16818.15,16474.52,16474.52,846210496
2016-11-03,16423.3,16612.75,16370.57,16419.9,619703296
2016-11-04,16407.32,16408.26,16203.42,16318.6,859442048
2016-11-07,16591.18,16736.75,16555.63,16736.75,908768384
2016-11-08,16746.51,16817.41,16658.55,16817.41,858526784
2016-11-09,16413.91,16799.85,16224.71,16799.85,1426367744
2016-11-10,16939.57,17164.33,16707.16,16804.88,1628976256
2016-11-11,16940.4,16972.83,16720.89,16812.37,954125248
2016-11-14,16962.63,17085.93,16607.57,16686.33,1103923200
2016-11-15,16748.63,16763.78,16545.87,16682.37,845492224
2016-11-16,16733.96,16803.02,16436.72,16559.84,839627648
2016-11-17,16516.92,16604.75,16348.82,16555.31,998331840
2016-11-18,16578.69,16580.97,16221.93,16265.9,1146558464
2016-11-21,16279.36,16351.66,16039.59,16297.26,780824384
2016-11-22,16426.95,16620.44,16426.95,16519.89,787892864
2016-11-23,16563.51,16587.95,16265.36,16532.26,954893632
2016-11-24,16593.07,16677.06,16436.57,16500.73,696476224
2016-11-25,16484.52,16542.16,16402.18,16515.11,597711872
2016-11-28,16419.35,16422.91,16156.88,16216.95,747853696
2016-11-29,16197.78,16561.86,16170.5,16561.86,744981696
2016-11-30,16582.72,16972.62,16557.59,16930.41,1029626880
2016-12-01,16904.18,17126.6,16803.94,17098.33,911806848
2016-12-02,16992.48,17130.89,16895.97,17086.85,837344384
2016-12-05,16795.23,17359.38,16723.18,17050.21,1342406144
2016-12-06,17078.18,17757.8,17042.35,17757.8,1156710272
2016-12-07,17951.6,18130.66,17859.55,18130.66,1349154432
2016-12-08,18163.82,18488,18131.82,18427.86,1364063616
2016-12-09,18457.3,18473.17,18167.37,18292.65,967843840
2016-12-12,18405.94,18568.07,18324.43,18370.32,873906496
2016-12-13,18291.2,18827.61,18238.44,18827.61,1448423680
2016-12-14,18772.1,18969.79,18606.32,18606.32,1051647232
2016-12-15,18643.88,18994.79,18643.88,18994.79,1302176896
2016-12-16,19071.41,19112.58,18935.35,19014.75,1116713472
2016-12-19,18967.05,19084.25,18907.13,18968.94,671611904
2016-12-20,18973.68,19247.24,18938.07,19247.24,836697024
2016-12-21,19208.32,19293.73,19080.08,19215.59,680530496
2016-12-22,19201.14,19346.24,19054.07,19121.26,801086144
2016-12-23,19188.06,19345.02,19174.62,19345.02,608089984
2016-12-27,19324.83,19406.3,19314.53,19390.83,415702848
2016-12-28,19398.31,19419.01,19233.4,19239.39,478888544
2016-12-29,19161.87,19284.57,19141.39,19203.94,382839168
2016-12-30,19199.04,19302.2,19134.76,19234.58,349323584
2017-01-02,19207.77,19579.3,19201.18,19566.53,420941344
2017-01-03,19667.37,19810.77,19563.82,19573.48,780263616
2017-01-04,19669.14,19734.5,19504.36,19626.64,559176768
2017-01-05,19598.57,19733.48,19561.91,19642.81,572875392
2017-01-06,19690.18,19714.95,19516.95,19687.71,476246336
2017-01-09,19745.02,19784.6,19289.4,19360.02,611570816
2017-01-10,19418.11,19464.96,19264.01,19424.19,613564096
2017-01-11,19430.34,19583.64,19210.26,19486.88,559313280
2017-01-12,19412.47,19482.54,19092.04,19156.59,591418112
2017-01-13,19285.57,19556.76,19271.56,19514.54,669071808
2017-01-16,19298.97,19429.5,19234.7,19247.25,489056512
2017-01-17,19209.46,19366.73,19189.06,19296.16,587336000
2017-01-18,19341.61,19358.62,19202.07,19358.1,493511616
2017-01-19,19384.5,19559.13,19243.82,19490.96,691996672
2017-01-20,19550.49,19604,19427.91,19479.46,633337216
2017-01-23,19323.3,19506.75,19263.64,19328.41,480147328
2017-01-24,19364.92,19601.01,19364.92,19499.54,735963328
2017-01-25,19632.64,19746.97,19518.05,19582.23,868078656
2017-01-26,19716.93,19785.04,19407.51,19439.65,618285888
2017-01-27,19478.45,19478.45,19243.32,19329.26,487062688
2017-01-30,19147.87,19247.4,18749.83,18759.4,596469568
2017-01-31,18790.89,18982.11,18523.66,18590.73,670059904
2017-02-01,18731.89,18828.35,18650.41,18740.65,524742624
2017-02-02,18722.6,19053.46,18699.09,18889.19,480336928
2017-02-03,18938.05,19169.89,18886.69,19116.04,517848928
2017-02-06,19159.83,19167.81,18693.65,18693.65,632254400
2017-02-07,18662.47,18797.64,18613.87,18662.61,497923808
2017-02-08,18734.26,18771.78,18424.31,18771.78,611199296
2017-02-09,18845.67,18992.59,18650,18947.44,512508064
2017-02-10,19014.23,19018.3,18762.11,18862.11,511766496
2017-02-13,18894.99,19115.24,18884.67,19064.64,470390720
2017-02-14,19064.07,19193.11,18962.83,19187.67,509663584
2017-02-15,19258.04,19359.56,19056.16,19056.16,552306112
2017-02-16,19088.77,19156.65,18939.65,19087.54,480930176
2017-02-17,19110.83,19170.12,18821.88,19006.46,575240256
2017-02-20,19094.66,19154.05,18923.66,18978.65,310633120
2017-02-21,19005.11,19187.3,18830.97,19043.58,451745760
2017-02-22,19113.21,19147.66,18788.32,18884.9,608169280
2017-02-23,18930.63,18997.72,18811.87,18819.49,449761504
2017-02-24,18793.77,18855.12,18535.54,18596.66,699284672
2017-02-27,18590.44,18923.82,18581.77,18914.3,597832128
2017-02-28,18972.91,19003.26,18889.61,18913.28,611194944
2017-03-01,19067.87,19411.45,19028.49,19364.39,695785216
2017-03-02,19383.71,19505.64,19307.02,19440.62,525621184
2017-03-03,19361.75,19676.06,19348.09,19664.45,584079552
2017-03-06,19564.51,19646.25,19407.95,19449.85,435329440
2017-03-07,19490.66,19511.05,19346.7,19455.05,429798784
2017-03-08,19429.98,19573.61,19399.82,19482.39,476789440
2017-03-09,19419.42,19636.43,19336.17,19571.24,668768000
2017-03-10,19642.5,19810.03,19605.58,19658.37,646037760
2017-03-13,19696.87,19721.07,19548.08,19706.95,398920480
2017-03-14,19708.48,19725.66,19479.34,19537.4,577023808
2017-03-15,19560.65,19774.02,19539.36,19774.02,483627296
2017-03-16,19998.74,20173.73,19970.23,20109.76,764674560
2017-03-17,20112.87,20132.67,20006.15,20074.28,839259968
2017-03-20,19993.79,20117.68,19955.43,19968.55,445520160
2017-03-21,20030.39,20253.65,19878.37,19918.84,645376128
2017-03-22,19747.16,19991.61,19687.36,19953.44,594326336
2017-03-23,20011.44,20167.49,19937.14,20167.49,615386944
2017-03-24,20184.21,20209.18,20079.75,20188.02,451380864
2017-03-27,20026.59,20124.19,19930.62,20124.19,472824800
2017-03-28,20201.02,20330.42,20144.2,20330.42,535761632
2017-03-29,20371.98,20388.87,20181.71,20276.8,515154688
2017-03-30,20277.36,20367.75,20217.75,20367.75,418852000
2017-03-31,20329.99,20495.62,20306.09,20492.94,452160672
2017-04-03,20510.37,20540.39,20242.88,20242.88,573937216
2017-04-04,20212.98,20287.1,20094.79,20257.1,525032736
2017-04-05,20244.1,20401.93,20215.47,20253.37,465196352
2017-04-06,20121.5,20339.81,20025.62,20296.97,438346112
2017-04-07,20271.06,20335.29,20213.77,20300.06,393139712
2017-04-10,20318.16,20322.04,20141.85,20202.05,350007328
2017-04-11,20104.8,20199.26,19976.47,20109.06,480213728
2017-04-12,20153.35,20285.87,19980.64,20004.93,448722464
2017-04-13,19918.39,19944.07,19764.41,19773.68,427428992
2017-04-18,19811.03,19844.53,19442.71,19442.71,528896256
2017-04-19,19492.45,19824.61,19492.45,19824.61,549515520
2017-04-20,19720.59,19925.77,19709.47,19849.44,502914752
2017-04-21,19861.81,19931.59,19676.61,19741.75,654551168
2017-04-24,20197.87,20684.41,20177.6,20684.41,1087804928
2017-04-25,20717.54,20883.66,20598.93,20805.52,583795264
2017-04-26,20751.12,20836.51,20643.32,20836.51,537845632
2017-04-27,20753.4,20786.3,20597.34,20597.34,479877696
2017-04-28,20590.93,20708.43,20581.11,20609.16,489785888
2017-05-02,20697.77,20779.56,20629.9,20733.25,432753280
2017-05-03,20712.54,20764.14,20619.68,20759.31,398248704
2017-05-04,20818.69,21198.12,20794.13,21169.92,777555456
2017-05-05,21166.11,21498.07,21067.95,21483.86,798245760
2017-05-08,21623.69,21623.69,21315.54,21428.1,576805568
2017-05-09,21485,21664.14,21466.49,21486.95,546865600
2017-05-10,21493.46,21566.68,21356.6,21552.81,551287936
2017-05-11,21658.1,21696.78,21331.72,21482.52,589374656
2017-05-12,21536.97,21639.5,21485.89,21575.45,580354944
2017-05-15,21623.06,21724.48,21559.86,21704.46,441104672
2017-05-16,21685.29,21828.77,21645.87,21787.9,514494560
2017-05-17,21617.93,21703.29,21214.22,21283.72,623852544
2017-05-18,21236.42,21315.89,20808.34,21299.26,813091584
2017-05-19,21399.71,21572.72,21339.67,21567.52,569059520
2017-05-22,21338.3,21404.12,21242.75,21318.58,427835168
2017-05-23,21294.65,21477.78,21290.65,21415.74,472929600
2017-05-24,21373.24,21424.83,21289.91,21369.73,437204800
2017-05-25,21433.58,21448.42,21180.06,21291.72,379135360
2017-05-26,21206.44,21245.73,21001.29,21210.57,418091232
2017-05-29,21169.28,21169.28,20742.74,20783.82,363460320
2017-05-30,20660.82,20832.18,20572.22,20814.48,508018048
2017-05-31,20852.62,20937.49,20694.45,20731.68,663158592
2017-06-01,20781.43,21007.78,20732.27,20936.07,399539744
2017-06-02,21035.63,21156.26,20862.98,20928.24,368473536
2017-06-05,20901.18,20950.43,20712.38,20721.04,263851152
2017-06-06,20618.37,20777.87,20577.6,20760.01,369993472
2017-06-07,20743.54,20966.87,20650.51,20739.91,433384160
2017-06-08,20746.85,21093.53,20662.28,21042.41,516614656
2017-06-09,21045.19,21271.49,20948.38,21122.42,458835808
2017-06-12,21077.46,21161.34,20910.23,20910.23,411317536
2017-06-13,20988.55,21168.72,20949.07,21088.78,364976544
2017-06-14,21095.34,21198.48,20960.55,20960.55,452114496
2017-06-15,20928.53,20937.01,20731.58,20847.51,509889888
2017-06-16,20999.93,21041.89,20801.81,20940.73,569217792
2017-06-19,20989.24,21114.91,20901.94,21014.25,338893280
2017-06-20,21069.71,21088.41,20810.02,20810.02,311793152
2017-06-21,20769.17,21093.27,20587.12,21071.91,461374880
2017-06-22,20978.64,20978.64,20842.78,20930.26,351962912
2017-06-23,20934.6,21009.44,20744.23,20833.88,274781536
2017-06-26,20989.61,21174.18,20951.94,21001.95,485571808
2017-06-27,20966.5,21047.43,20781.68,20790.86,457055360
2017-06-28,20705.73,21048.23,20613.73,21047.8,537881088
2017-06-29,21148.34,21155.29,20674.17,20704.65,599909760
2017-06-30,20752.48,20838.06,20537.35,20584.23,449490080
2017-07-03,20710.89,21021.56,20703.95,21013.14,432109056
2017-07-04,20961.93,21085.38,20925.95,21031.05,336849056
2017-07-05,20988.34,21084.03,20881.45,20939.39,380257216
2017-07-06,20951.26,21084.19,20854.41,21084.19,404361312
2017-07-07,21061.83,21081.68,20922.27,21015.1,310455168
2017-07-10,21140.15,21210.93,21086.67,21190.67,358777088
2017-07-11,21217.22,21302.58,21078.17,21111.7,416837056
2017-07-12,21193.49,21459.96,21187.8,21432.55,388331936
2017-07-13,21448.84,21530.05,21394.55,21521.91,405478688
2017-07-14,21523.59,21561.48,21392.76,21492.29,381009216
2017-07-17,21504.72,21571.43,21449.18,21484.84,316905088
2017-07-18,21419.29,21538.99,21293.03,21358.2,376918368
2017-07-19,21403.97,21478.95,21333.68,21478.95,296748704
2017-07-20,21526.92,21592.82,21403.32,21438.63,382465856
2017-07-21,21426.78,21469.14,21149.58,21202.16,383344864
2017-07-24,21190.86,21364.94,21149.29,21326.58,411985824
2017-07-25,21348.75,21569.35,21348.75,21457.45,420337376
2017-07-26,21497.18,21577.56,21452.64,21577.56,312131776
2017-07-27,21536.4,21690.61,21512.86,21634.72,314237344
2017-07-28,21561.96,21572.5,21383.98,21430.36,380917280
2017-07-31,21441.65,21588.34,21441.53,21486.91,370088928
2017-08-01,21543.1,21612.81,21471.09,21612.81,380864000
2017-08-02,21636.7,21659.42,21507.06,21573.61,272279680
2017-08-03,21626.59,21793.72,21525.12,21793.72,358427232
2017-08-04,21774.41,21961.74,21722.4,21935.79,358345440
2017-08-07,21978.01,22035.54,21942.47,22031.17,251752784
2017-08-08,22002.15,22065.42,21947.02,22048.3,255144672
2017-08-09,21925.64,21958.39,21745.72,21848.37,333624512
2017-08-10,21836.58,21867.29,21647.07,21681.61,266778960
2017-08-11,21558.29,21569.98,21329.21,21354.02,316287040
2017-08-14,21476.37,21778.61,21467.53,21722.11,267551184
2017-08-16,21814.4,22012.63,21810.72,21984.85,323813632
2017-08-17,21928.02,22028.02,21788.86,21788.86,308939232
2017-08-18,21582.59,21814.96,21565.97,21814.96,279491872
2017-08-21,21755.75,21842.92,21636.91,21752.8,271223648
2017-08-22,21857.69,21905.5,21616.89,21729.48,312119392
2017-08-23,21740,21844.35,21541.21,21620.28,332757696
2017-08-24,21703.9,21896.47,21679.99,21729.87,312137408
2017-08-25,21743.86,21852.28,21691.41,21746.5,226711328
2017-08-28,21688.23,21805.47,21622.74,21726.21,195159856
2017-08-29,21612.12,21616.18,21335.23,21408.62,408644320
2017-08-30,21538.43,21560.7,21405.91,21503.46,264824848
2017-08-31,21587.54,21767.5,21542.96,21670.02,320725344
2017-09-01,21743.06,21885.84,21732.58,21858.56,309210560
2017-09-04,21692.62,21859.36,21689.37,21790.62,217718208
2017-09-05,21806,21916,21708.85,21737.69,290291328
2017-09-06,21607.44,21908.31,21596.91,21814.56,314880320
2017-09-07,21852.96,21875.8,21695.14,21722.51,338231008
2017-09-08,21689.03,21827.63,21581.89,21776.66,311793472
2017-09-11,21901.19,22134.11,21901.19,22134.11,354959360
2017-09-12,22195.57,22308.46,22157.31,22233.4,367585920
2017-09-13,22206.88,22309.95,22193.06,22233.3,398702112
2017-09-14,22201.44,22324.77,22182.99,22281.14,422980128
2017-09-15,22302.07,22302.07,22210.02,22229.49,538850560
2017-09-18,22285.56,22390.96,22274.33,22364.74,449029248
2017-09-19,22357.14,22425.42,22319.08,22425.42,290710144
2017-09-20,22421.7,22462.48,22320.24,22355.58,292677920
2017-09-21,22410.11,22529.86,22399.58,22491.73,348846464
2017-09-22,22449,22613.48,22437.91,22530.83,322014496
2017-09-25,22498.91,22555.57,22367.27,22389.57,316745824
2017-09-26,22376.98,22480.27,22366.42,22430.65,296593504
2017-09-27,22472.64,22650,22464.87,22622.19,452156160
2017-09-28,22656.19,22668.97,22564.03,22587.67,386928832
2017-09-29,22620.92,22696.32,22540.91,22696.32,346073056
2017-10-02,22714.12,22811.19,22660.23,22811.19,367489568
2017-10-03,22828.82,22860.14,22743.84,22784.82,286110592
2017-10-04,22780.35,22782.48,22433.89,22456.38,523619840
2017-10-05,22422,22613.96,22386.8,22566.03,454785888
2017-10-06,22542.37,22556.18,22346.83,22392.31,349953664
2017-10-09,22410.2,22524.38,22365.56,22476.75,324092288
2017-10-10,22426.42,22435.7,22261.17,22335.91,403037408
2017-10-11,22407.03,22555.39,22314.49,22552.21,539972736
2017-10-12,22536.78,22570.66,22377.54,22398.51,371848352
2017-10-13,22421.11,22517.4,22334.82,22413.54,418654848
2017-10-16,22381.56,22497.58,22352.06,22428.31,371177536
2017-10-17,22460.4,22477.14,22304.64,22337.78,335895520
2017-10-18,22340.81,22391.77,22263.87,22354.69,280149632
2017-10-19,22343.64,22394.76,22021.02,22133.21,398422848
2017-10-20,22190.97,22362.23,22165.7,22346.85,353400672
2017-10-23,22377.89,22441.39,22275.02,22379.16,261702448
2017-10-24,22389.52,22650.63,22376.55,22629.57,445946208
2017-10-25,22620.08,22671.56,22434.06,22446.39,343917760
2017-10-26,22473.64,22838.5,22434.71,22807.42,452632192
2017-10-27,22861.25,22899.36,22597.05,22665.03,493513536
2017-10-30,22684.64,22790.09,22639.15,22752.89,334836224
2017-10-31,22774.53,22826.28,22709.44,22793.69,332706624
2017-11-01,22909.89,23061.12,22891.04,22991.99,325132160
2017-11-02,23006.45,23127.77,22935.09,23046.05,421865152
2017-11-03,23099.2,23099.2,22947.66,23014.13,319644096
2017-11-06,23006.94,23038.18,22884.67,23002.85,290468832
2017-11-07,23064.26,23133.42,22962.59,22962.59,381812192
2017-11-08,22991.55,22997.81,22699.11,22831.3,469205504
2017-11-09,22885.25,22960.58,22593.29,22641.31,508019424
2017-11-10,22694.9,22736.18,22534.59,22560.79,590135168
2017-11-13,22578.92,22586.8,22269.49,22437.64,468746496
2017-11-14,22490.89,22571.74,22242.78,22297.08,560447296
2017-11-15,22174.58,22213.95,21932.57,22158.88,540108160
2017-11-16,22257.83,22281.15,22083.29,22206.6,428438336
2017-11-17,22202.29,22278.54,22011.31,22092.95,427565408
2017-11-20,21974.4,22209.57,21946.9,22189.25,324614464
2017-11-21,22192.04,22433.08,22126.63,22326.44,361475808
2017-11-22,22358.44,22495.29,22312.26,22315.24,352646688
2017-11-23,22238.83,22405.7,22191.72,22397.78,415586976
2017-11-24,22395.7,22591.75,22357.3,22416.31,404323296
2017-11-27,22389.04,22493.12,22176.7,22176.7,329356352
2017-11-28,22223.27,22301.32,22194.88,22291.77,295918304
2017-11-29,22403.46,22508.61,22274.88,22325.94,400342912
2017-11-30,22361.4,22558.48,22320.96,22368.29,591976960
2017-12-01,22396.59,22409.2,22060.48,22106.1,419434336
2017-12-04,22351.85,22421.51,22270.94,22362.11,334947040
2017-12-05,22374.32,22482.07,22261,22416.31,337450784
2017-12-06,22235.93,22371.19,22204.99,22307.28,440998592
2017-12-07,22355.73,22459.51,22317.5,22459.51,383437376
2017-12-08,22571.33,22797.83,22570.73,22773.8,431126720
2017-12-11,22798.06,22838.32,22684.39,22690.98,366164320
2017-12-12,22725.33,22767.19,22610.74,22727.32,419418784
2017-12-13,22695.21,22752.13,22400.19,22400.19,528817952
2017-12-14,22361.2,22487.01,22191.74,22191.74,473129440
2017-12-15,22080.02,22210.52,21993.88,22094.04,607074496
2017-12-18,22224.73,22403.11,22206.66,22390.53,368404480
2017-12-19,22382.07,22454.63,22253.84,22274.97,352749216
2017-12-20,22334.86,22354.1,22088.86,22109.65,319537280
2017-12-21,22112.46,22251.07,21999.89,22240.25,336192992
2017-12-22,22166.42,22248.74,22115.62,22209.05,235383056
2017-12-27,22257.06,22295.18,22121.33,22201.27,227928576
2017-12-28,22187.7,22229.61,22099.54,22120.95,240281344
2017-12-29,22144.09,22154.4,21833.8,21853.34,255000544
2018-01-02,21898.69,21942.17,21613.89,21845.16,327253984
2018-01-03,21890.45,21941.65,21719.07,21904.56,314799744
2018-01-04,22012.1,22572.52,22011.59,22512.13,427244992
2018-01-05,22547.94,22762.29,22534.22,22762.29,329613504
2018-01-08,22867.8,22898.76,22704.78,22845.69,350554496
2018-01-09,22850.49,23055.53,22840.12,23004.98,329086112
2018-01-10,22979.12,23172.81,22955.64,23157.42,538237760
2018-01-11,23155.98,23323.21,23130.13,23305.26,452325280
2018-01-12,23427.89,23474.51,23343.76,23429.83,375753536
2018-01-15,23458.65,23604.24,23331.58,23543.55,295071200
2018-01-16,23537.57,23697.72,23443.46,23495.28,379726432
2018-01-17,23369.56,23555.47,23355.85,23514.67,375460384
2018-01-18,23579.52,23630.81,23438.84,23630.81,385681312
2018-01-19,23627.8,23866.6,23602.68,23749.22,413342496
2018-01-22,23671.55,23896.47,23629.83,23890.18,391839616
2018-01-23,23985.42,24050.15,23787.32,23836.6,374393888
2018-01-24,23815.53,23882.88,23622.62,23622.62,360229664
2018-01-25,23616.13,23818.28,23600.06,23719.81,432017792
2018-01-26,23725.25,23874.85,23697.62,23856.99,321217120
2018-01-29,23897.87,23960.29,23774.49,23801.55,366309920
2018-01-30,23682.47,23799.44,23411.54,23480.92,528287840
2018-01-31,23504.6,23602.1,23419.87,23507.06,388831936
2018-02-01,23639.28,23809.51,23436.36,23541.46,440501088
2018-02-02,23545.12,23561.9,23184.33,23202.66,449305088
2018-02-05,22915.74,23104.41,22817.51,22821.63,478454048
2018-02-06,22002.92,22649.4,21982.17,22347.01,876783232
2018-02-07,22606.41,23009.32,22400.19,22986.18,707065856
2018-02-08,22875.13,22998.11,22393.31,22466.6,637328704
2018-02-09,22339.4,22569.62,22041.82,22166.75,629245952
2018-02-12,22389.16,22512.94,22230.95,22336.78,386201408
2018-02-13,22335.33,22370.42,22034.42,22034.42,387024000
2018-02-14,22191.75,22481.18,21907.71,22433.75,562253568
2018-02-15,22536.68,22736.26,22393.48,22495.64,445939104
2018-02-16,22716.93,22806.9,22618.08,22797.88,348575584
2018-02-19,22852.7,22860.51,22568.92,22568.92,231556176
2018-02-20,22579.79,22702.63,22477,22673.56,375668288
2018-02-21,22615,22691.7,22449.26,22653.01,353054656
2018-02-22,22516.59,22601.66,22269.72,22463.51,387318528
2018-02-23,22469.11,22698.74,22394.59,22672.15,423433664
2018-02-26,22776.43,22859,22618.79,22706.21,314694304
2018-02-27,22755.62,22853.28,22639.14,22724.46,398659360
2018-02-28,22602.93,22792.29,22602.39,22607.61,408914016
2018-03-01,22527.12,22592.69,22344.2,22448.38,404057504
2018-03-02,22283.94,22298.71,21832.93,21912.14,524250944
2018-03-05,21468.88,21826.74,21460.46,21819.91,564631104
2018-03-06,22000.14,22273.55,21950.22,22202.5,667276160
2018-03-07,22134.39,22521.46,22100.55,22473.47,609506432
2018-03-08,22514.93,22791.79,22417.47,22731.1,711266752
2018-03-09,22710.84,22778.84,22621.81,22745.6,583760768
2018-03-12,22888.91,22906.63,22710.83,22764.91,361076000
2018-03-13,22806.49,22871.82,22588.9,22690.98,472243872
2018-03-14,22694.67,22786.94,22400.58,22452.34,449244160
2018-03-15,22539.6,22736.28,22454.15,22713.47,525529344
2018-03-16,22780.03,22938.06,22685.4,22857.69,739734208
2018-03-19,22843.11,22874.19,22595.43,22633.1,360620160
2018-03-20,22641.39,22836.53,22597.46,22798.15,372877376
2018-03-21,22837.78,22858.16,22674.06,22820.12,363866464
2018-03-22,22694.37,22830.41,22208.26,22397.84,489652000
2018-03-23,22127.33,22366.65,21964.82,22289.1,483651712
2018-03-26,22354.47,22354.47,21921.46,22011.76,373531072
2018-03-27,22336.82,22394.18,22170.51,22209.75,346834944
2018-03-28,22013.65,22331.36,21918.99,22331.36,421750336
2018-03-29,22381.1,22556.9,22326.98,22411.15,337304512
2018-04-03,22288.5,22560.99,22219.86,22510.33,356693216
2018-04-04,22523.65,22538.41,22205.68,22442.78,364809440
2018-04-05,22733.85,22976.65,22714.24,22969.5,484819008
2018-04-06,22933.41,23000.43,22865.96,22929.87,621123968
2018-04-09,22997.35,23126.92,22946.52,23053.99,618283008
2018-04-10,23167.3,23193.97,23037.37,23173.68,674810176
2018-04-11,23133.41,23206.03,22957.62,23012.86,682613760
2018-04-12,23022.83,23331.44,23006.54,23304.88,461257280
2018-04-13,23322.32,23432.77,23278.03,23330.32,412309792
2018-04-16,23342.68,23411.14,23292.35,23329.31,305292960
2018-04-17,23406.84,23674.2,23386.52,23649.04,503732768
2018-04-18,23687.01,23801.67,23605.13,23759.88,422370112
2018-04-19,23766.19,23822.58,23696.76,23792.04,403527712
2018-04-20,23803.4,23950.53,23698.91,23829.34,482757280
2018-04-23,23783.04,23982.52,23765.66,23982.52,407396960
2018-04-24,23935.5,24073.69,23933.99,24035.49,468618048
2018-04-25,23932.83,24023.78,23680.22,23801.2,453749056
2018-04-26,23853.39,24039.63,23800.82,24039.63,392750080
2018-04-27,23997.75,24048.31,23801.38,23927.61,365879104
2018-04-30,23938.73,24012.83,23823.37,23979.37,347488096
2018-05-02,24014.71,24305.64,23999.23,24265.61,475513248
2018-05-03,24229.29,24269.53,24026.56,24064.46,369792896
2018-05-04,24174.63,24335.02,24143.56,24335.02,550617600
2018-05-07,24355.16,24544.26,24274.65,24544.26,402260064
2018-05-08,24488.45,24512.3,23950.89,24142.54,686144960
2018-05-09,24218.09,24419.35,24209.21,24266.56,485283424
2018-05-10,24279.55,24329.05,23871.01,24033.9,614446400
2018-05-11,24123.38,24171.43,23969.76,24159.34,424369536
2018-05-14,24159.85,24221.47,23959.61,24221.47,315402784
2018-05-15,24143.55,24359.66,24141.62,24297.17,476154368
2018-05-16,24175.74,24220.63,23616.91,23734.22,801457856
2018-05-17,23830.61,23985.03,23612.53,23801.99,579243136
2018-05-18,23918.6,23920.97,23384.19,23449.65,787018944
2018-05-21,23082.63,23427.55,22951.98,23092.38,568344064
2018-05-22,23135.48,23298.45,23024.29,23216.57,555108992
2018-05-23,23061.29,23061.29,22754.48,22911.71,472039616
2018-05-24,22990.36,23141.84,22627,22749.08,473460224
2018-05-25,22794.71,22827.57,22205.05,22398.15,738814784
2018-05-28,22634.77,22855.69,21797.16,21932.69,701159872
2018-05-29,21554.16,21665.53,21122.51,21350.88,1068416128
2018-05-30,21479.93,21870.3,21287.26,21797.82,805940096
2018-05-31,21881.42,22099.78,21599.88,21784.18,988045056
2018-06-01,22251.33,22416.47,22019.85,22109.55,739070720
2018-06-04,22352.2,22380.75,21915.84,22009.95,469605440
2018-06-05,21944.51,22194.83,21750.15,21750.15,547034816
2018-06-06,21814.52,21877.18,21411.98,21807.59,596659840
2018-06-07,21955.42,22072.99,21689.65,21767.6,441474528
2018-06-08,21497.91,21660.83,21298.04,21355.98,456613504
2018-06-11,21786.2,22139.31,21740.13,22086.2,575169408
2018-06-12,22199.4,22339.66,21998.17,22119.76,419252128
2018-06-13,22169.5,22363.72,22114.99,22216.18,430674944
2018-06-14,22106.66,22516.62,21978.04,22486.32,506954592
2018-06-15,22504.45,22508.3,22162.56,22190.45,653715648
2018-06-18,22097.56,22198.97,21948.77,22099.27,368340416
2018-06-19,21797.5,22172.12,21717.3,22084.33,444224160
2018-06-20,22276.26,22325.38,22107.38,22120.58,426908960
2018-06-21,22198.81,22234.76,21637.88,21673.11,419663168
2018-06-22,21739.24,21957.94,21724.61,21888.47,370103456
2018-06-25,21730.67,21762.44,21355.19,21355.19,313610464
2018-06-26,21501.18,21579.8,21320.56,21419.27,421180704
2018-06-27,21401.35,21726.9,21157.47,21557.91,529137152
2018-06-28,21430.08,21626.13,21294.71,21432.34,387178048
2018-06-29,21712.36,21843.47,21586.79,21626.27,414699360
2018-07-02,21411,21534.08,21168.66,21427.2,329344704
2018-07-03,21550.44,21825.08,21459.4,21764.16,416849984
2018-07-04,21736.5,21774.83,21659.64,21686.61,233793616
2018-07-05,21766.65,22040.25,21766.65,21914.29,369563072
2018-07-06,21989.83,22010.28,21812.48,21925.51,301732960
2018-07-09,22038.37,22089.16,21955.19,22033.44,245445152
2018-07-10,22079.7,22193.79,21912.24,22057.3,343397280
2018-07-11,21888.29,21906.63,21668.68,21708.06,311485376
2018-07-12,21753.72,21836.25,21579.53,21790.12,333984160
2018-07-13,21882.76,21962.24,21809.31,21892.35,330479392
2018-07-16,21895.49,22071.5,21822.96,21822.96,269371616
2018-07-17,21819.23,21995.76,21740.52,21977.82,299636928
2018-07-18,22059.37,22065.97,21905.81,21972.22,304562624
2018-07-19,21969.36,22066.72,21808.35,21885.4,354826528
2018-07-20,21758.82,21854.74,21594.28,21794.6,399390144
2018-07-23,21626.15,21778.4,21535.44,21605.21,284542400
2018-07-24,21744.79,21904.06,21722.53,21874.69,340602752
2018-07-25,21842.91,21936.55,21546.05,21561.46,430340384
2018-07-26,21710.69,21872.68,21692.12,21862.87,332917344
2018-07-27,21832.12,21970.46,21832.12,21955.08,416665792
2018-07-30,21863.73,21969.85,21853.97,21941.01,302502400
2018-07-31,21931.45,22243.62,21930.39,22215.69,430438176
2018-08-01,22224.31,22224.46,21791.45,21791.45,499047008
2018-08-02,21651.16,21677.74,21322.5,21414.72,499031936
2018-08-03,21470.43,21694.03,21324.05,21586.85,388459584
2018-08-06,21607.7,21638.39,21466.26,21580.18,324827904
2018-08-07,21662.83,21887.01,21657.15,21853.81,285515456
2018-08-08,21862.06,21949.98,21760.92,21790.3,302553056
2018-08-09,21774.32,21809.45,21580.06,21634.25,253428912
2018-08-10,21388.08,21447.88,20967.77,21090.78,477922464
2018-08-13,20943.69,21059.6,20768.86,20969.26,338433088
2018-08-14,21100.53,21138.66,20860.74,20906.35,333582016
2018-08-16,20798.53,20902.61,20469.6,20524.13,416858560
2018-08-17,20494.42,20573.07,20236.27,20415.27,397837184
2018-08-20,20471.51,20560.41,20365.91,20470.97,285754688
2018-08-21,20458.53,20832.04,20452.18,20783.79,314765920
2018-08-22,20714.65,20831.81,20666.27,20699.7,289597280
2018-08-23,20689.66,20734.2,20548.11,20608.51,295953184
2018-08-24,20628.23,20774.91,20627.75,20741.96,264847680
2018-08-27,20785.96,20801.08,20582.91,20797.82,192999072
2018-08-28,20834.2,20843.77,20550,20620.05,339170432
2018-08-29,20614.44,20760.07,20513.1,20760.07,321040064
2018-08-30,20721.43,20781.27,20495.1,20495.1,372644096
2018-08-31,20509.35,20519.38,20243.64,20269.47,495214784
2018-09-03,20269.06,20413.68,20253.27,20395.79,260430384
2018-09-04,20509.76,20649.71,20376.87,20601,726363008
2018-09-05,20580.5,20876.52,20500.76,20581.78,668359680
2018-09-06,20562.55,20760.57,20488.86,20527.22,407073856
2018-09-07,20558.24,20601.6,20310.23,20447.69,416605312
2018-09-10,20448.53,20995.38,20404.79,20918.9,518596160
2018-09-11,21012.22,21021.65,20723.81,20853.84,332927712
2018-09-12,20896.57,20965.78,20646.42,20963,411936224
2018-09-13,20899.36,21051.88,20829.37,20846.18,302985888
2018-09-14,20953.2,20959.33,20775.06,20885.43,253096176
2018-09-17,20823.45,21149.39,20797.96,21111.4,399689952
2018-09-18,21119.93,21228.23,21025.57,21228.23,402788288
2018-09-19,21235.28,21324.18,21091.45,21280.78,403788480
2018-09-20,21294.99,21476.14,21285.3,21388.38,475251424
2018-09-21,21545.41,21653.14,21462.42,21536.74,717007488
2018-09-24,21444.32,21486.57,21332.53,21339.87,356211200
2018-09-25,21393.73,21668.99,21393.27,21668.99,395376800
2018-09-26,21651.01,21680,21573.96,21646.34,409588224
2018-09-27,21503.97,21548.47,21220.19,21511.07,461942848
2018-09-28,21298.65,21298.65,20511.05,20711.7,819021696
2018-10-01,20602.28,21078.01,20552.6,20609.99,630192448
2018-10-02,20337.14,20659.02,20207.46,20562.31,649694784
2018-10-03,20825.08,20870.5,20578.72,20736.01,550481728
2018-10-04,20713.65,20770.43,20581.16,20612.93,461800384
2018-10-05,20569.58,20583.87,20321.45,20345.96,461257056
2018-10-08,20167.38,20175.27,19812.43,19851.47,489542368
2018-10-09,19926.48,20137.56,19679.39,20062.25,592227712
2018-10-10,19918.32,20137.83,19719.04,19719.04,549241728
2018-10-11,19424.56,19664.47,19347.86,19356.61,552112000
2018-10-12,19522.55,19572.12,19254.75,19255.98,446730432
2018-10-15,19218.24,19335.64,19166.68,19287.64,321016192
2018-10-16,19338.03,19725.04,19247.44,19717.83,431347680
2018-10-17,19786.73,19912.2,19392.78,19454.99,363112352
2018-10-18,19409.91,19598.28,19087.53,19087.53,462349024
2018-10-19,19015.4,19193.26,18754.24,19080.16,619900928
2018-10-22,19426.53,19467.38,18927.87,18966.22,460073312
2018-10-23,18762.92,18954.9,18705.16,18802.47,485861007
2018-10-24,18877.59,18924.62,18474.12,18485.46,423254664
2018-10-25,18434.21,18831.62,18411.43,18815.32,523095417
2018-10-26,18722.06,18726.28,18418.27,18683.27,459361411
2018-10-29,18937.59,19211.6,18835.55,19039.85,455833847
2018-10-30,19075.81,19181.17,18851.64,18998.8,444876222
2018-10-31,19168.44,19228.93,19015.56,19050.22,491669641
2018-11-01,19014.88,19282.08,18978.63,19185.14,354562500
2018-11-02,19371.75,19529.29,19339.29,19390.34,412306690
2018-11-05,19394.18,19397.28,19279.86,19281.03,307277437
2018-11-06,19320.88,19321.18,19073.44,19268.29,344862194
2018-11-07,19384.63,19608.8,19382.63,19540.94,372862115
2018-11-08,19576.14,19623.64,19382.62,19429.14,465412877
2018-11-09,19304.23,19334.05,19133.27,19258.11,505329545
2018-11-12,19329.29,19369.26,19055.92,19055.92,458713579
2018-11-13,19099.5,19256.83,18931.57,19226.52,409667129
2018-11-14,19017.3,19256.95,18857.81,19077.47,415420366
2018-11-15,19164.19,19223,18756.17,18905.36,360715899
2018-11-16,19038.47,19098.26,18782.01,18878.31,407920043
2018-11-19,18925.86,19133.58,18823.13,18823.13,399880236
2018-11-20,18759.71,18807.48,18453.86,18471.38,477974943
2018-11-21,18653.32,18784.24,18512.39,18731.55,428343319
2018-11-22,18653.03,18765.2,18514.59,18603.04,324395524
2018-11-23,18620.45,18783.25,18598.36,18714.9,348000358
2018-11-26,19037.22,19320.06,19037.22,19233.45,566813294
2018-11-27,19247.01,19309.61,19100.5,19150.38,427431816
2018-11-28,19193.96,19249.93,19087.06,19115.16,443108843
2018-11-29,19299.53,19335.48,19061.89,19159.6,415984880
2018-11-30,19159.6,19235.35,19071.76,19188.97,406712356
2018-12-03,19589.95,19674.86,19525.28,19622.36,479753406
2018-12-04,19590.4,19622.8,19353.43,19353.43,337179861
2018-12-05,19154.53,19394.53,19108.23,19328.7,355085360
2018-12-06,19136.04,19138.1,18583.38,18643.83,545910302
2018-12-07,18787.48,18960.75,18741.98,18741.98,363682305
2018-12-10,18584.76,18708.6,18399.43,18410.13,362419698
2018-12-11,18553.4,18767.67,18422.08,18591.01,395819026
2018-12-12,18666.61,19021.35,18626.66,18945.8,455458504
2018-12-13,19094.41,19210.42,18955.57,19048.83,453583015
2018-12-14,18875.04,18968.26,18734.42,18910.79,321589408
2018-12-17,18901.19,18914.34,18655.45,18693.45,330300396
2018-12-18,18586.64,18786.54,18555.23,18644.85,410428986
2018-12-19,18813.82,19021.34,18807.98,18941.9,478311360
2018-12-20,18679.14,18758.98,18576.9,18576.9,558729837
2018-12-21,18438.42,18483.88,18280.13,18397.19,724338285
2018-12-27,18337.58,18358.43,17914.03,18064.62,458358189
2018-12-28,18226.36,18385.11,18169,18324.03,353313679
2019-01-02,18191.76,18409.72,17959.39,18330.99,354551101
2019-01-03,18211.83,18425.18,18152.75,18218.4,432402058
2019-01-04,18375.6,18832.17,18373.35,18831.79,427675809
2019-01-07,18917.43,18968.04,18800.2,18953.27,337619321
2019-01-08,18978.14,19193.13,18922.45,19000.14,411454560
2019-01-09,19151.96,19297.11,19125.35,19179.16,421750329
2019-01-10,19100.51,19300.74,19037.52,19300.74,365590091
2019-01-11,19372.75,19385.6,19187.38,19290.09,368919049
2019-01-14,19163.26,19235.23,19016.16,19171.48,352630822
2019-01-15,19316.11,19379.2,19028.48,19165.48,478394501
2019-01-16,19253.44,19477.77,19241,19477.77,441878538
2019-01-17,19357.08,19511.86,19314.34,19470.38,353533170
2019-01-18,19636.71,19723,19542.96,19708.06,786970302
2019-01-21,19606.19,19638.64,19529.68,19638.64,388297777
2019-01-22,19522.59,19584.22,19412.6,19437.27,664410819
2019-01-23,19351.27,19555,19277.33,19400.15,489145200
2019-01-24,19417.34,19663.45,19376.96,19564.48,527077682
2019-01-25,19671.72,19824.8,19651.87,19810.52,426662008
2019-01-28,19734.95,19776.29,19569.24,19608.13,378100311
2019-01-29,19593.97,19771.13,19559.64,19701.6,391270686
2019-01-30,19728.71,19771.55,19669.77,19771.55,376032182
2019-01-31,19859.07,19904.79,19541.57,19730.78,884881369
2019-02-01,19752.12,19840,19356.43,19576.77,576927097
2019-02-04,19564.5,19660.43,19494.42,19605.6,433705431
2019-02-05,19650.92,19847.63,19575.45,19833.49,515766018
2019-02-06,19763.5,20009.94,19752.91,19996.47,453621220
2019-02-07,19941.19,20002.03,19478.32,19478.32,618932945
2019-02-08,19461.78,19593.12,19267.89,19351.9,483002889
2019-02-11,19434.61,19685.67,19424.54,19586.56,440224778
2019-02-12,19743.46,19860.61,19673.94,19805.28,402732136
2019-02-13,19878.07,20047.76,19844.46,19989.9,411612020
2019-02-14,20076.67,20090.93,19813.35,19834.96,460867285
2019-02-15,19799.82,20270.53,19788.76,20212.34,737602119
2019-02-18,20231.77,20348.44,20225.76,20329.83,452661619
2019-02-19,20299.83,20360.66,20124.97,20228.19,421890745
2019-02-20,20270.74,20310.57,20158.83,20304.21,436179516
2019-02-21,20310.35,20345.6,20157.42,20209.72,498772389
2019-02-22,20195.29,20292.65,20194.97,20262.51,447082481
2019-02-25,20428.06,20488.26,20403.17,20436.96,488595208
2019-02-26,20373.81,20507.08,20337.41,20459.59,439075917
2019-02-27,20409.39,20560.99,20398.17,20498.79,529031169
2019-02-28,20423.69,20682.7,20423.69,20659.46,568124362
2019-03-01,20798.07,20835.69,20694.53,20694.53,440953844
2019-03-04,20820.18,20857.31,20633.2,20718.3,352884587
2019-03-05,20719.66,20826.68,20657.09,20715.97,447196832
2019-03-06,20733.55,20905.83,20677.52,20851.56,548421586
2019-03-07,20824.71,21009.88,20598.27,20697.56,729867076
2019-03-08,20563.98,20673.51,20385.86,20484.39,506128585
2019-03-11,20588.28,20655.97,20472.06,20638.22,381301873
2019-03-12,20746.33,20746.33,20528.38,20631.19,516397864
2019-03-13,20598.39,20757.91,20591.63,20749.2,456279843
2019-03-14,20766.82,20971.37,20763.63,20877.43,503180203
2019-03-15,20947.59,21111.56,20876.92,21045.41,736214444
2019-03-18,21090.81,21255.29,21085.65,21234.61,480701838
2019-03-19,21275.24,21483.53,21230.6,21430.35,444056413
2019-03-20,21360.18,21477.42,21330.21,21330.21,397212432
2019-03-21,21345.8,21441.43,21265.36,21373.06,360055539
2019-03-22,21462.55,21464.02,21045.98,21078.76,565460914
2019-03-25,21016.56,21223.87,20925.09,21059.6,378628647
2019-03-26,21106.49,21184.62,20988.38,21139.4,357771048
2019-03-27,21189.68,21423.99,21011.38,21194.19,488627979
2019-03-28,21165.28,21213.22,21035.96,21080.97,336106251
2019-03-29,21208.41,21294.61,21086.97,21286.13,577894028
2019-04-01,21404,21547.13,21348.9,21520.25,458087241
2019-04-02,21531.74,21571.64,21448.25,21522.92,376458871
2019-04-03,21654.78,21788.86,21629.34,21755.88,495078102
2019-04-04,21695.75,21742.21,21634.05,21705.6,385135703
2019-04-05,21751.1,21823.95,21678.56,21758.61,368970437
2019-04-08,21772.27,21809.98,21696.39,21771.96,358117973
2019-04-09,21759.16,21898.03,21611.37,21671.78,383213284
2019-04-10,21686.93,21761.45,21618.69,21671.76,364381576
2019-04-11,21698.1,21769.67,21477.91,21684.84,477051836
2019-04-12,21676.99,21911.86,21633.49,21858.31,574847825
2019-04-15,21908.9,22004.09,21841.01,21892.42,406231128
2019-04-16,21918.94,21981.53,21806.12,21918.93,421815319
2019-04-17,21939.37,22052.83,21889.06,22000.88,530430300
2019-04-18,21994.5,22024.06,21789.29,21956.59,473290537
2019-04-23,21950.81,21952.4,21817.74,21896.84,413885322
2019-04-24,21839.16,21889.99,21666.56,21724.44,479018444
2019-04-25,21698.43,21776.05,21652.57,21719.88,301403197
2019-04-26,21721.97,21769.75,21590.4,21737.97,336583692
2019-04-29,21772.06,21843.79,21652.26,21788.54,334689300
2019-04-30,21769.93,21886.67,21752.87,21881.33,350225473
2019-05-02,21834.44,21914.77,21676.73,21710.38,370724959
2019-05-03,21713.47,21811.78,21665.24,21763.48,318147570
2019-05-06,21316.67,21469.48,21246.26,21409.29,367706836
2019-05-07,21444.39,21554.81,21172.61,21219.14,525087428
2019-05-08,21207.35,21256.91,21030.73,21203.86,482484117
2019-05-09,21102.09,21103.68,20789.21,20817.16,516774238
2019-05-10,21005.82,21050.96,20836.86,20874.78,383570052
2019-05-13,20909.46,20910.91,20586.13,20593.72,460734978
2019-05-14,20699.67,20892.66,20650.4,20892.66,470330835
2019-05-15,20898.36,20904.62,20556.4,20863.14,604563395
2019-05-16,20837.73,21151.8,20767.97,21151.8,516915089
2019-05-17,21151.13,21164.49,20978.95,21105.28,541207099
2019-05-20,20746.48,20909.33,20486.43,20539.87,563335680
2019-05-21,20637.96,20708.99,20583.41,20698.61,495051099
2019-05-22,20651.76,20738.15,20502.9,20573.31,451603867
2019-05-23,20423.64,20470.34,20122.14,20136.39,532670165
2019-05-24,20261.39,20463.83,20244.99,20376.03,438744726
2019-05-27,20417.42,20682.56,20298.5,20363.13,317569966
2019-05-28,20348.71,20358.76,20093.3,20260.98,730811978
2019-05-29,20087.25,20103.92,19927.82,19999.94,400999815
2019-05-30,20073.01,20172.59,19878.63,19947.92,321407271
2019-05-31,19729.84,19828.6,19535.5,19802.11,477092663
2019-06-03,19679.84,19880.93,19593.7,19874.24,354216853
2019-06-04,19777.69,20244.94,19753.11,20229.42,470145167
2019-06-05,20229.42,20264.27,20034.67,20155.73,451772843
2019-06-06,20147.44,20396,20078.68,20177.81,451119852
2019-06-07,20248.23,20454.11,20236.55,20360.59,354564755
2019-06-10,20464.88,20495.9,20345.2,20484.99,260525004
2019-06-11,20495.11,20704.58,20482.48,20609.7,384458042
2019-06-12,20494.01,20545.17,20429.07,20463.25,335255674
2019-06-13,20447.01,20658.92,20391.2,20630.75,303645676
2019-06-14,20586.35,20647.15,20534.05,20612.45,281953875
2019-06-17,20659.77,20721.92,20601.86,20626.42,268335371
2019-06-18,20632.37,21156.69,20509.76,21133.78,535079185
2019-06-19,21139.71,21244.37,21070.39,21221.38,537765327
2019-06-20,21355.42,21497.6,21345.98,21361.44,588939028
2019-06-21,21377.12,21511.39,21336.02,21388.63,809332202
2019-06-24,21314.58,21471.89,21261.77,21284.1,334476111
2019-06-25,21224.83,21283.3,21111.62,21128.41,312522756
2019-06-26,21081.66,21239.54,21020.47,21057.14,367288712
2019-06-27,21139.5,21202.46,20996.89,21110.87,332617223
2019-06-28,21132.42,21251.94,21078.84,21234.79,349434155
2019-07-01,21463.79,21482.22,21254.04,21254.04,354753066
2019-07-02,21319.53,21435.2,21244.57,21392.87,337445653
2019-07-03,21415.04,21911.64,21403.64,21905.34,584545388
2019-07-04,21956.71,22175.35,21930.38,22120.7,488483220
2019-07-05,22129.52,22142.43,21925.77,21985.79,384083845
2019-07-08,21942.36,22050.81,21912.18,21976,330144916
2019-07-09,21930.11,22003.47,21819.94,21886.17,358416083
2019-07-10,21894.04,22186.02,21878.76,22044.96,366852433
2019-07-11,22150.01,22270.1,22125.58,22169.42,338191880
2019-07-12,22182.2,22263.04,22175.49,22182.7,324509949
2019-07-15,22238.87,22330.37,22126.67,22178.05,294097534
2019-07-16,22158.22,22273.42,22079.1,22204.08,323591423
2019-07-17,22160.03,22237.25,22036.4,22079.38,344624617
2019-07-18,21949.95,22196.29,21924.9,22090.81,327320652
2019-07-19,22195.29,22198.3,21627.77,21641.46,509074206
2019-07-22,21615.82,21746.63,21587.71,21735.7,298912154
2019-07-23,21823.79,22007.8,21795.97,21954.66,332228551
2019-07-24,21995.72,22087.34,21933.69,22080.32,312357380
2019-07-25,22158.03,22357.39,21778.65,21903.29,479320426
2019-07-26,21909.25,21910.68,21763.7,21837.74,406284029
2019-07-29,21783.74,21865.26,21709.3,21709.3,308441194
2019-07-30,21694.91,21694.91,21235.08,21278.24,483711637
2019-07-31,21299.94,21422.46,21265.22,21398.19,380884961
2019-08-01,21307.36,21605.79,21302.94,21566.91,372813138
2019-08-02,21155.46,21302.71,21038.61,21046.86,477481309
2019-08-05,20880.17,20963.71,20687.87,20773.3,427321680
2019-08-06,20814.3,20915.1,20631.74,20631.74,321865828
2019-08-07,20668.69,20809.73,20407.2,20538.85,472434233
2019-08-08,20737,20841.15,20597.65,20841.15,356686519
2019-08-09,20505.4,20584.25,20295.83,20324.23,641132581
2019-08-12,20445.57,20559.63,20243.4,20263.83,328344796
2019-08-13,20191.09,20597.31,20067.13,20539.43,506203578
2019-08-14,20524.71,20524.71,19936.13,20020.28,450629926
2019-08-16,20083.36,20348.05,20009.95,20322.59,539327537
2019-08-19,20506.15,20729.9,20472,20715.49,354908186
2019-08-20,20672.86,20717.99,20451.87,20485.43,323170664
2019-08-21,20562.7,20911.18,20561.99,20847.07,308790943
2019-08-22,20793.23,21044,20767.83,20816.99,342319340
2019-08-23,20963,20965.2,20473.86,20473.86,399795818
2019-08-26,20482.08,20720.62,20366.61,20676.83,304979257
2019-08-27,20732.68,21060.72,20663.54,20991.3,396647167
2019-08-28,20983.13,21013.01,20831.01,20990.71,307577281
2019-08-29,21020.18,21440.82,20972.72,21398.17,523182480
2019-08-30,21400.31,21558.77,21254.75,21322.9,402872671
2019-09-02,21390.48,21566.56,21388.74,21451.98,227807529
2019-09-03,21438.19,21496.96,21311.18,21399.23,283939128
2019-09-04,21665.32,21777.23,21630.02,21737.8,408309994
2019-09-05,21853.31,21955.07,21795.7,21955.07,444458920
2019-09-06,21967.13,22010.42,21856.68,21947.33,396569424
2019-09-09,22007.98,22040.84,21935.18,21989.73,358176514
2019-09-10,21963.66,21989.09,21824.34,21869.01,465833912
2019-09-11,21994.3,22032.95,21795.96,21891.57,520578110
2019-09-12,21983.14,22141.37,21835.48,22083.17,576922177
2019-09-13,22126.78,22229.83,22075.73,22181.41,489149237
2019-09-16,22125.42,22138.53,21897.59,21969.24,433352124
2019-09-17,21964.33,21989.26,21782.63,21801.93,402607545
2019-09-18,21786.5,22009.36,21774.3,21947.7,323308890
2019-09-19,21965.22,22159.73,21930.14,22128.24,409468475
2019-09-20,22190.69,22282.94,22111.55,22123.25,639677660
2019-09-23,22088.27,22110.82,21830.95,21899.88,369579261
2019-09-24,21955.49,21994,21885.03,21901.01,329448442
2019-09-25,21795.59,21806.49,21491.97,21788.22,383403341
2019-09-26,21791.41,22005.52,21777.93,21947.67,322274790
2019-09-27,22020.65,22029.59,21913.25,22017.4,321170323
2019-09-30,22007.98,22131.21,21934.74,22107.7,331571419
2019-10-01,22184.75,22293.77,21927.57,21927.57,430463541
2019-10-02,21872.05,21893.39,21298.24,21298.24,552414151
2019-10-03,21301.76,21457.15,21127.43,21311.51,391603310
2019-10-04,21374.37,21473.3,21258.49,21470.44,411527445
2019-10-07,21441.55,21652.15,21378.52,21652.15,258014487
2019-10-08,21681.42,21685.09,21337.39,21405.73,320247244
2019-10-09,21413.93,21649.44,21366.03,21533.64,328849778
2019-10-10,21554.62,21763.77,21420.43,21756.39,414631176
2019-10-11,21837.51,22165.34,21776,22165.34,518465933
2019-10-14,22107.54,22155.74,21992.34,22097.94,294669369
2019-10-15,22243.57,22399.48,22168.2,22365.34,413132521
2019-10-16,22388.45,22514.26,22286.23,22428.09,495250580
2019-10-17,22379.59,22663.27,22373.25,22375.67,438017531
2019-10-18,22405.7,22450.49,22291.24,22321.77,397160783
2019-10-21,22346.77,22500.95,22343.81,22478.19,371778607
2019-10-22,22504.4,22524.54,22360.61,22487.08,343207334
2019-10-23,22376.77,22441.29,22284.1,22351.07,376068730
2019-10-24,22446.08,22548.19,22396.8,22527.42,406303744
2019-10-25,22554.4,22608.99,22466.35,22608.99,246328626
2019-10-28,22597.11,22749.24,22529.17,22695.64,272004980
2019-10-29,22702.8,22747.86,22615.29,22680.74,327253151
2019-10-30,22699.86,22781.8,22453.97,22646.08,440251053
2019-10-31,22659.38,22783.36,22584.49,22693.77,435498487
2019-11-01,22734.64,22946.01,22721.16,22934.32,289466240
2019-11-04,23040.85,23348.56,23027.49,23311.43,437875788
2019-11-05,23346.34,23436.01,23294.52,23364.82,486391777
2019-11-06,23375.37,23414.89,23308.97,23373.22,438771361
2019-11-07,23487.1,23584.84,23445.05,23503.03,499285212
2019-11-08,23477.83,23561.58,23353.85,23534.49,596251818
2019-11-11,23453.88,23516.37,23396.47,23489.93,369318351
2019-11-12,23555.06,23827.58,23547.77,23782.15,436422232
2019-11-13,23696.42,23726.51,23436.37,23578.43,399806060
2019-11-14,23576.47,23641.38,23480.29,23481.35,378029008
2019-11-15,23599.52,23631.71,23462.91,23588.59,337912519
2019-11-18,23572.18,23614.55,23350.44,23463.98,374167777
2019-11-19,23520.12,23660.49,23303.44,23329.21,374663849
2019-11-20,23220.59,23384.3,23149.95,23351.78,419633515
2019-11-21,23194.58,23371.8,23104.98,23279.78,477095674
2019-11-22,23325.33,23461.58,23254.67,23259.8,372915544
2019-11-25,23398.04,23496.51,23383.64,23467.25,297104622
2019-11-26,23475.62,23570.1,23359.16,23546.58,473714009
2019-11-27,23624.06,23651.44,23451.85,23485.03,332169658
2019-11-28,23401.35,23481.09,23270.48,23342.42,237624586
2019-11-29,23267.74,23425.3,23206.91,23259.33,265982963
2019-12-02,23297.68,23402.95,22698.17,22728.59,452945313
2019-12-03,22845.38,22987.19,22581.12,22736.52,367761298
2019-12-04,22736.58,23035.66,22732.8,23034.2,324496638
2019-12-05,23049.47,23190.81,22946.44,22969.4,298652265
2019-12-06,23055.17,23219.63,22940.32,23182.72,294137992
2019-12-09,23214.72,23233.11,22855.96,22956.9,302722811
2019-12-10,22935.88,23141.46,22789.78,23122.82,298165077
2019-12-11,23101.34,23202.62,23038.08,23155.64,283415040
2019-12-12,23229.13,23487.72,23161.14,23390.95,413346971
2019-12-13,23713.61,23727.56,23272.24,23329.33,478941253
2019-12-16,23436.29,23549.6,23388.12,23524.76,276509700
2019-12-17,23535.62,23716.58,23481.76,23630.77,343983194
2019-12-18,23645.91,23738.05,23627.21,23628.87,311229580
2019-12-19,23647.05,23710.17,23583.12,23708.94,374666239
2019-12-20,23842.28,24003.64,23836.96,24003.64,793556068
2019-12-23,23918.55,23941.26,23845.21,23898.42,229766981
2019-12-27,23867.96,23898.6,23732.27,23757.6,274188683
2019-12-30,23712.11,23735.93,23506.37,23506.37,212207393
2020-01-02,23606.97,23861.99,23571.59,23836.26,264537177
2020-01-03,23709.9,23759.89,23516.81,23702.35,325924914
2020-01-06,23565.92,23607.54,23265.21,23581.29,349155831
2020-01-07,23688.25,23793.67,23635.9,23723.38,306340349
2020-01-08,23550.61,23893.01,23480.62,23832.02,472506701
2020-01-09,23979.65,24078.29,23963.51,24016.7,430637339
2020-01-10,24061.43,24146.55,23966.36,24021.4,326014275
2020-01-13,24061.45,24061.45,23829.41,23896.59,340838565
2020-01-14,23931.94,23947.97,23706.43,23928.21,350706411
2020-01-15,23902.76,23931.8,23719.45,23763.86,341178919
2020-01-16,23861.55,23960.79,23760.3,23940.41,361875443
2020-01-17,24042.6,24168.66,24010.86,24141.07,319934820
2020-01-20,24032.65,24084.94,23973.43,24002.45,218203393
2020-01-21,23858.03,23860.16,23645.3,23845.28,332896648
2020-01-22,23887.83,23906.79,23680.4,23706.29,424389046
2020-01-23,23716.43,23901.15,23611.2,23707.05,379431071
2020-01-24,23848.46,24083.13,23848.46,23969.13,368586960
2020-01-27,23713.12,23977.56,23384.04,23416.13,506925571
2020-01-28,23544.56,24027.63,23429.19,24027.63,428294635
2020-01-29,24052.97,24197.66,23969.03,24164.73,356515321
2020-01-30,23892.3,23982.66,23687.64,23781.1,454729443
2020-01-31,23863.15,23873.05,23207.9,23237.03,557656637
2020-02-03,23297.09,23466.34,23218.72,23460.01,363184156
2020-02-04,23572.77,23900.76,23542.06,23844.85,479889430
2020-02-05,23815.72,24270.46,23745.98,24236.63,564240960
2020-02-06,24347.99,24513.81,24338.09,24490.35,531888092
2020-02-07,24465.18,24523.42,24371.83,24478.32,411437033
2020-02-10,24437.06,24585.13,24388.88,24507.7,297204431
2020-02-11,24616.66,24762.66,24533.75,24688.89,405685422
2020-02-12,24738.21,24901.59,24734.87,24861.28,462480119
2020-02-13,24769.05,24892.15,24588.46,24892.15,526068029
2020-02-14,24942.1,24983.12,24831.96,24867.01,341383922
2020-02-17,24961.76,25120.54,24903,25120.54,315460034
2020-02-18,24985.71,25389.46,24969.75,25223.51,737036328
2020-02-19,25352.69,25483.05,25271.72,25477.55,464703026
2020-02-20,25414.77,25419.96,25080.16,25080.16,445153932
2020-02-21,24979.32,25129.98,24670.24,24773.15,638705514
2020-02-24,23918.6,24005.21,23255.26,23427.19,977128319
2020-02-25,23585.59,23630.43,23046.19,23090.44,664950840
2020-02-26,22961.01,23599.85,22637.93,23422.54,737756956
2020-02-27,22968.63,23077.82,22479.6,22799.37,781145912
2020-02-28,22058.99,22334.72,21697.94,21984.21,1052025558
2020-03-02,22333.17,22361.13,21118.83,21655.09,924414459
2020-03-03,22116.28,22340.46,21651.36,21748.2,799970691
2020-03-04,21739.8,22204.01,21499.93,21946.03,724365259
2020-03-05,22011.67,22034.94,21362.09,21554.88,772854710
2020-03-06,20986.89,21151.36,20624.42,20799.89,864917486
2020-03-09,20780.87,20780.87,18346.4,18475.91,1272046596
2020-03-10,18653.9,19174.77,17771.88,17870.18,1096966366
2020-03-11,18171.76,18410.29,17674.69,17928.64,916163284
2020-03-12,17654.04,17659.86,14894.44,14894.44,1535614359
2020-03-13,15108.11,17545.44,15106.6,15954.29,1267823870
2020-03-16,15697.47,15699.27,14153.09,14980.34,1218842042
2020-03-17,15420.49,15809.66,14695.72,15314.77,1041111820
2020-03-18,14985.81,15438.23,14791.72,15120.48,796190290
2020-03-19,15417.2,15844.08,15038.08,15466.97,1016984630
2020-03-20,15772.98,16180.17,15616.9,15731.85,1222210580
2020-03-23,15318.26,15788.7,15091.98,15559.8,768024627
2020-03-24,15977.53,16948.6,15969.74,16948.6,847365989
2020-03-25,17246.83,17830.36,16581.76,17243.68,906278779
2020-03-26,16876.51,17369.38,16834.79,17369.38,712229572
2020-03-27,17039.45,17283.44,16666.74,16822.59,590902148
2020-03-30,16855.94,16925.07,16312.9,16872.41,551307029
2020-03-31,17096.96,17292.15,16694.89,17050.94,698055431
2020-04-01,16600.06,16845.15,16500.42,16544.97,515027395
2020-04-02,16660.09,16878.3,16413.72,16834.03,580523354
2020-04-03,16742.07,16791.08,16384.35,16384.35,547565418
2020-04-06,16769.13,17053.91,16764.81,17039.31,528126649
2020-04-07,17587.81,17887.12,17177.73,17411.72,679854299
2020-04-08,17212.38,17405.79,17196.03,17380.82,476312896
2020-04-09,17685.56,17756.01,17360.48,17621.62,553979387
2020-04-14,17821.88,17831.01,17507.07,17558.43,443873048
2020-04-15,17454.94,17543.27,16719.07,16719.07,536650664
2020-04-16,17003.45,17160.91,16729.63,16768.14,453153585
2020-04-17,17152.83,17307.65,16963.93,17055.47,469218281
2020-04-20,17144.35,17155.39,16785.73,17064.14,339570666
2020-04-21,16811.87,16934.52,16450.85,16450.85,401986511
2020-04-22,16615,16770.44,16555.34,16765.28,347495891
2020-04-23,16925.36,17145.44,16778.15,17011.11,392978346
2020-04-24,16640.17,17155.11,16640.17,16858.89,349284502
2020-04-27,17313.48,17380.21,17163.85,17380.21,307768089
2020-04-28,17428,17940.84,17413,17677.15,496793089
2020-04-29,17615.96,18075.65,17608.52,18067.29,477978478
2020-04-30,18209.12,18302.85,17654.66,17690.49,597318516
2020-05-04,17156.75,17344.68,17035.61,17035.61,430626364
2020-05-05,17288.82,17389.78,17082.28,17387.38,413814974
2020-05-06,17368.27,17500.04,17145.54,17159.31,330052897
2020-05-07,17255.87,17362.61,17093.81,17245.04,360975426
2020-05-08,17416.29,17461.62,17254.41,17439.3,242317836
2020-05-11,17602.38,17678.47,17307.11,17381.36,279808510
2020-05-12,17394.25,17601.87,17394.25,17559.32,323340095
2020-05-13,17353.51,17426.98,17183.44,17183.44,370538635
2020-05-14,17065.77,17177.43,16551.28,16867.76,435987243
2020-05-15,17054.58,17124.4,16792.28,16852.35,350474397
2020-05-18,16998.15,17446.38,16953.43,17401.45,409926861
2020-05-19,17578.93,17612.89,16929.09,17034.54,837116167
2020-05-20,16989.95,17248.06,16674.31,17213.11,802296744
2020-05-21,16986.6,17283.74,16950.47,17087.06,468260796
2020-05-22,16905.27,17385.79,16820.05,17316.29,488722359
2020-05-25,17450.93,17595.9,17304.44,17595.9,275240038
2020-05-26,17796.2,17893.95,17696.99,17860.46,565674876
2020-05-27,17861.11,18227.99,17736.86,17910.25,796359110
2020-05-28,18081.3,18414.02,18045.83,18351.16,616898422
2020-05-29,18192.98,18390.61,18149.31,18197.56,731191666
2020-06-01,18437.4,18531.29,18236.52,18523.71,459197236
2020-06-02,18676.21,19052.57,18568.78,18971.09,612512801
2020-06-03,19204.21,19641.81,19171.43,19641.81,828030672
2020-06-04,19519.67,19848.62,19391.33,19634.03,814390185
2020-06-05,19904.32,20198.07,19868.87,20187.51,925086616
2020-06-08,20133.08,20399.38,20050.13,20231.38,773230382
2020-06-09,20242.58,20274.19,19678.08,19930.2,779956221
2020-06-10,20096.49,20180.85,19694.06,19758.01,703770726
2020-06-11,19222.04,19352.52,18806.86,18806.86,789867377
2020-06-12,18573.29,19168.7,18553.47,18888.16,610202640
2020-06-15,18303.31,19065.08,18302.94,18969.29,483442458
2020-06-16,19383.34,19874.47,19296.5,19625.63,786184607
2020-06-17,19670.11,19876.12,19487.39,19585.89,575170322
2020-06-18,19561.53,19815.26,19332.04,19485.76,495706424
2020-06-19,19600.92,19740.52,19572.39,19618.93,934839847
2020-06-22,19402.09,19684.77,19310.5,19478.73,421857545
2020-06-23,19625.82,19884.73,19551.2,19841.58,523455245
2020-06-24,19777.69,19906.6,19162.98,19162.98,511785177
2020-06-25,19101.47,19319.34,18878.38,19234.75,491616691
2020-06-26,19442.26,19549.19,19124.36,19124.36,366134854
2020-06-29,19159.05,19541.33,19112.59,19447.02,358186683
2020-06-30,19517.46,19540.46,19223.47,19375.52,414866924
2020-07-01,19452.48,19454.85,19013.37,19330.88,361833766
2020-07-02,19530.65,19975.39,19482.32,19886.88,495115832
2020-07-03,19941.4,19969.11,19631.64,19726.65,289547184
2020-07-06,20120.83,20222.71,19928.44,20031.86,443634481
2020-07-07,19938.22,20065.54,19845.04,20012.68,352024502
2020-07-08,19913.51,20101.18,19847.52,19899.53,327081768
2020-07-09,19993.36,20007.82,19502.46,19505.95,324855599
2020-07-10,19394.75,19770.35,19394.75,19767.6,299117358
2020-07-13,20062.56,20067.04,19734.94,20003.25,449146237
2020-07-14,19798.81,19899.81,19677.3,19879.75,425475040
2020-07-15,20045.69,20361.49,19982.04,20281.38,507289728
2020-07-16,20207.49,20388.71,20178.8,20356.09,483034261
2020-07-17,20414.23,20427.04,20264.33,20419.39,399015822
2020-07-20,20326.67,20679.1,20217.49,20621.48,448609311
2020-07-21,20898.52,21133.43,20703.08,20723.42,642358776
2020-07-22,20689.19,20797.06,20508.51,20598.78,400283866
2020-07-23,20664.33,20689.4,20362.93,20454.46,372189313
2020-07-24,20154.76,20240.52,19960.19,20075.27,378518281
2020-07-27,20034.4,20162.78,19913.62,20019.96,358176692
2020-07-28,20021.68,20119.58,19698.17,19902.63,335491863
2020-07-29,19895.43,19973.32,19719.02,19880.57,359277063
2020-07-30,19926.1,19975.86,19116.07,19228.47,545919752
2020-07-31,19341.53,19532.11,19085.76,19091.93,454759423
2020-08-03,19136.52,19402.21,18948.81,19379.79,411205213
2020-08-04,19531.56,19657.6,19377.42,19613.95,566864854
2020-08-05,19766.17,19896.27,19641.76,19740.2,544154358
2020-08-06,19701.73,19834.21,19352.6,19475.15,642423107
2020-08-07,19428.54,19564.35,19251.02,19516.43,349794649
2020-08-10,19569.97,19668.04,19454.47,19651.57,251844916
2020-08-11,19850.25,20293.75,19850.25,20209.11,486632191
2020-08-12,20172.42,20463.34,20150.65,20437.36,372877276
2020-08-13,20383.46,20471.63,20257.31,20257.31,314363849
2020-08-14,20159.07,20185.11,19821.07,20028.11,296289758
2020-08-17,20100.73,20123.28,19852.56,19950.32,246143344
2020-08-18,19845.2,20159.23,19722.58,19845.61,255470466
2020-08-19,19832.56,20055.4,19734.23,20055.4,221316834
2020-08-20,19826.91,19921,19718.9,19766.96,264922417
2020-08-21,19846.3,19868.1,19480.35,19695.43,300533218
2020-08-24,19908.35,20129.54,19887.33,20113.36,304828798
2020-08-25,20256.09,20367.67,20030.05,20030.05,327848815
2020-08-26,19971.03,20137.29,19928.45,20137.29,336048080
2020-08-27,20130.92,20133.3,19847.38,19847.38,479171130
2020-08-28,19952.98,19991.56,19686.9,19841.01,475736243
2020-08-31,19971.94,20081.25,19616.32,19633.69,411640345
2020-09-01,19776.36,19870.67,19434.74,19595.02,429280805
2020-09-02,19713.31,20036.44,19672.43,19858.21,375861084
2020-09-03,20009.24,20140.84,19462.04,19551.48,460398581
2020-09-04,19466.42,19780.96,19254.92,19391.25,470672560
2020-09-07,19530.02,19756.89,19480.11,19738.01,309461542
2020-09-08,19807.53,19816.77,19201.99,19380.18,431597728
2020-09-09,19365.27,19792.23,19364.23,19771.32,378273370
2020-09-10,19786.43,19971.13,19691.76,19820.22,462606677
2020-09-11,19789.55,19875.86,19697.87,19820.75,357725997
2020-09-14,19942.65,19967.57,19725.23,19793.8,270291796
2020-09-15,19830.6,20043,19718.27,19956.95,337754912
2020-09-16,19982.35,20033.1,19803.26,19963.99,338233861
2020-09-17,19645.95,19810.54,19630.01,19739.73,444680415
2020-09-18,19684.72,19789.85,19510.27,19524.94,714073687
2020-09-21,19408.31,19439.71,18778.28,18793.35,575956084
2020-09-22,18945.14,19081.42,18802.93,18895.59,384961345
2020-09-23,19080.18,19231.99,18929.89,18929.89,359846887
2020-09-24,18652.54,19101.93,18620.95,18906.83,413000778
2020-09-25,18935.85,18938.3,18545.92,18698.36,404244211
2020-09-28,18952.96,19173.31,18902.6,19160.1,385654470
2020-09-29,19131.79,19222.13,18996.27,19061.18,290185577
2020-09-30,18885.65,19146.11,18873.36,19015.27,344238524
2020-10-01,19176.56,19270.92,18969.95,19061.5,396385682
2020-10-02,18834.12,19072.25,18815.39,19064.31,371254113
2020-10-05,19207.93,19270.13,19090.78,19265.51,380939405
2020-10-06,19332.52,19520.07,19194.99,19429.81,440230004
2020-10-07,19409.96,19473.35,19356.11,19435.08,355101984
2020-10-08,19536.2,19631.24,19461.96,19582.43,366363798
2020-10-09,19591.79,19683.02,19475.69,19595.38,324307269
2020-10-12,19642.88,19764.74,19558.99,19718.77,302531804
2020-10-13,19722.24,19730.44,19488.56,19558.69,351485375
2020-10-14,19576.12,19738.33,19515.61,19607.73,306627589
2020-10-15,19380.41,19384.8,18957.3,19065.44,477390497
2020-10-16,19203.28,19454.47,19036.86,19389.68,447815214
2020-10-19,19475.83,19585.04,19309.82,19374.21,290278652
2020-10-20,19322.8,19568.16,19245.36,19482.13,375281281
2020-10-21,19526.44,19527.96,19083.32,19085.95,392793981
2020-10-22,19085.95,19170.73,18855.9,19076.95,375503749
2020-10-23,19081.98,19364.74,19073.99,19285.41,425542699
2020-10-26,18942.2,19202.51,18919.27,18945.14,415680364
2020-10-27,19010.84,19010.84,18647.42,18654.95,429077339
2020-10-28,18296.58,18346.74,17843.04,17897.79,679900601
2020-10-29,17964.67,18082.38,17636.38,17872.28,552011861
2020-10-30,17682.77,17969.87,17669.8,17943.11,470261222
2020-11-02,17967.7,18400.25,17806.44,18400.03,472405032
2020-11-03,18535.94,18986.24,18508.16,18986.24,537178729
2020-11-04,18673.2,19394.94,18576.91,19358.28,571091244
2020-11-05,19490.11,19788.12,19479.86,19731.38,497399980
2020-11-06,19685.69,19822.39,19482.23,19681.68,471238035
2020-11-09,20011.16,20931.67,19960.64,20750.18,1136870397
2020-11-10,20788.06,20929.49,20584.48,20851.58,936791375
2020-11-11,20957.81,21049.78,20815.67,20993.02,587145869
2020-11-12,20826.31,20959.57,20710.26,20817.73,543216522
2020-11-13,20706.83,20965.1,20701.06,20903.58,426848453
2020-11-16,21144.82,21435.14,21007.81,21317.01,682567321
2020-11-17,21306.6,21494.8,21248.38,21435.11,491659323
2020-11-18,21420.73,21658.84,21365.92,21622.66,587685317
2020-11-19,21485.63,21680.33,21426.06,21536.24,513106160
2020-11-20,21522.35,21770.67,21495.67,21706.96,493720873
2020-11-23,21870.99,21996.39,21701.79,21701.79,548503594
2020-11-24,21985.33,22149.55,21953.33,22145.06,721630204
2020-11-25,22280.55,22344.07,22054.4,22303.58,641951259
2020-11-26,22385.25,22387.26,22201.44,22201.44,541595948
2020-11-27,22172.91,22386.48,22167.35,22352.46,583607479
2020-11-30,22210.34,22353.36,22060.98,22060.98,734672165
2020-12-01,22193.1,22226.82,22010.47,22099.92,578774352
2020-12-02,22019.93,22042.76,21783.99,21972.2,543377917
2020-12-03,22019.4,22033.79,21901.55,22007.4,425138446
2020-12-04,22029.9,22197.25,22027.1,22178.8,507922145
2020-12-07,22129.6,22156.23,21964.24,22107.18,351279120
2020-12-08,22064.03,22105.96,21903.95,22053.42,275971204
2020-12-09,22215.29,22274.26,21957.17,21969.59,471702783
2020-12-10,22032.17,22088.77,21745.61,21915.51,450860116
2020-12-11,21857.29,21904.29,21572.21,21702.16,428052944
2020-12-14,21862.9,21997.33,21759.73,21759.73,389977722
2020-12-15,21718.18,21963.8,21676.08,21935.05,347534014
2020-12-16,21995.43,22176.22,21887.91,21986.52,447186999
2020-12-17,22078.67,22142.2,22009.49,22012.07,456360952
2020-12-18,21918.51,22144.62,21910.93,21976.12,653820854
2020-12-21,21469.63,21633.5,21087.1,21410.51,596283787
2020-12-22,21491.24,21851.12,21489.29,21844.33,307522330
2020-12-23,21969.94,22155.94,21920.58,22130.18,306654638
2020-12-28,22308.38,22354.36,22251.71,22288.52,260519673
2020-12-29,22389.38,22395.11,22203.13,22259.35,229758764
2020-12-30,22302.81,22345.34,22232.9,22232.9,224887379
2021-01-04,22398.06,22493.24,22228.45,22315.87,432600339
2021-01-05,22223.44,22354.82,22105.95,22200.6,381948564
2021-01-06,22364.33,22792.93,22218.08,22734.32,672067997
2021-01-07,22823.64,22852.34,22622.1,22746.08,476763737
2021-01-08,22946.06,23003.56,22700.8,22793.94,447809206
2021-01-11,22703.55,22804.43,22502.18,22722.01,358993418
2021-01-12,22787.34,22820.62,22557.73,22646.07,459404687
2021-01-13,22611.22,22811.95,22574.1,22743.65,388253210
2021-01-14,22742.7,22879.5,22637.72,22637.72,405187085
2021-01-15,22632.87,22747.87,22242.77,22381.35,434287834
2021-01-18,22257.69,22515.99,22239.21,22498.89,335089298
2021-01-19,22635.96,22650.32,22427.93,22441.72,386351163
2021-01-20,22569.5,22664.76,22502.84,22650.78,380508525
2021-01-21,22789.57,22835.89,22424.78,22428.93,407667661
2021-01-22,22253.07,22259.28,21925.76,22088.36,455886587
2021-01-25,22237.14,22250.33,21666.71,21735.95,444515287
2021-01-26,21710.34,22044.39,21655.18,21987,370538452
2021-01-27,21922.66,21985.33,21420.89,21662.73,460640189
2021-01-28,21470.49,21941.14,21311.51,21916.5,421309161
2021-01-29,21569.94,21786.49,21520.72,21572.53,430738481
2021-02-01,21737.03,21883.29,21618.5,21825.51,320779305
2021-02-02,21956.87,22151.69,21956.35,22066.87,385385112
2021-02-03,22444.17,22737.5,22378.07,22527.9,788305201
2021-02-04,22561.5,22982.11,22481.06,22900.55,585655738
2021-02-05,22988.37,23276.22,22937.04,23083.42,763260518
2021-02-08,23280.56,23512.99,23231.47,23425.92,677058763
2021-02-09,23482.3,23482.3,23258.53,23300.49,435700203
2021-02-10,23413.16,23414.12,23133.61,23264.68,449557439
2021-02-11,23287.88,23369.38,23254.61,23307.24,391629508
2021-02-12,23290.61,23410.6,23059.05,23410.6,355015681
2021-02-15,23628.94,23652.45,23561.8,23604.31,438025668
2021-02-16,23631.07,23641.42,23422.76,23440.81,372745247
2021-02-17,23384.42,23452.93,23122.45,23178.56,391642584
2021-02-18,23196.18,23278.34,22881.53,22921.83,385295071
2021-02-19,22935.06,23186.59,22851.6,23136.31,451362077
2021-02-22,22999.64,23044.89,22841.71,23009.18,377444956
2021-02-23,23101.56,23174.3,22635.06,22939.38,508987307
2021-02-24,22903.75,23133.14,22869.65,23098.15,879138678
2021-02-25,23264.6,23292.37,23054.57,23063.55,695998384
2021-02-26,22723.57,23027.08,22677.82,22848.58,561491552
2021-03-01,23123.23,23272.3,23077.93,23264.86,475925039
2021-03-02,23177.43,23326.05,23083.55,23083.55,444498489
2021-03-03,23218.27,23352.98,22824.03,23046.77,610081917
2021-03-04,22955.18,23188.25,22795.55,23093.1,505106172
2021-03-05,22955.06,23289.64,22873.6,22965.63,599011136
2021-03-08,23174.4,23730.18,23068.16,23681.57,660478962
2021-03-09,23691.49,23869.57,23631.59,23816.5,609586279
2021-03-10,23794.37,23958.05,23735.64,23925.96,599918880
2021-03-11,24023.57,24221.78,24023.57,24121.37,749086687
2021-03-12,24097.78,24179.85,24019.99,24113.22,583290786
2021-03-15,24216.73,24425.23,24054.43,24139.45,519599934
2021-03-16,24255.7,24318.7,24182.79,24261.12,547757310
2021-03-17,24276.99,24350.33,24197.87,24281.05,500169297
2021-03-18,24433.71,24459.14,24258.89,24360.49,624093308
2021-03-19,24013.89,24369.67,23967.38,24199.42,1238439967
2021-03-22,24074.96,24286.18,24028.92,24262.84,449212211
2021-03-23,24212.5,24217.92,24023.9,24113.86,465351117
2021-03-24,23970.14,24217.22,23934.2,24208.66,394805487
2021-03-25,24149.42,24264.86,23993.47,24218.55,453792460
2021-03-26,24389.69,24426.86,24265.88,24393.26,458321428
2021-03-29,24426.36,24485.5,24327.66,24421.4,377629031
2021-03-30,24536.53,24708.37,24469.24,24636.39,462377133
2021-03-31,24677.07,24777.97,24636.54,24648.56,434994528
2021-04-01,24730.95,24754.51,24655.82,24710,367511192
2021-04-06,24926.24,24939,24745.86,24761.12,434632488
2021-04-07,24762.08,24834.93,24602.49,24740.73,333239924
2021-04-08,24855.19,24876.11,24532.14,24576.51,475405365
2021-04-09,24613.8,24677.55,24429.41,24429.41,374772047
2021-04-12,24403.96,24577.73,24340.62,24457.18,269879772
2021-04-13,24486.23,24639.2,24461.64,24600.35,354011843
2021-04-14,24630.75,24631.31,24435.35,24574.74,325921230
2021-04-15,24600.93,24641.02,24469.76,24528.69,316884026
2021-04-16,24554.5,24767.02,24526.2,24744.38,394939356
2021-04-19,24733.48,24804.83,24656.85,24691.46,324913875
2021-04-20,24697.77,24732.35,24048.39,24088.65,456608982
2021-04-21,24193.62,24267.98,23916.97,24161.38,359507660
2021-04-22,24252.19,24413.98,24176.01,24398.41,299441644
2021-04-23,24277.79,24395.82,24226.97,24386.09,252123759
2021-04-26,24425.99,24547.38,24321.5,24513.84,318182753
2021-04-27,24514.59,24537.06,24345.84,24473.06,296533781
2021-04-28,24525.85,24554.58,24358.88,24459.57,357274304
2021-04-29,24547.59,24551.9,24151.48,24278.2,441420053
2021-04-30,24325.64,24395.88,24086.41,24141.16,468308040
2021-05-03,24196.26,24465.76,24146.67,24419.97,313818100
2021-05-04,24463.92,24515.99,23943.83,23977.53,447620270
2021-05-05,24158.54,24473.23,24105.91,24463.89,383980287
2021-05-06,24552.06,24676.53,24371.04,24495.07,733955255
2021-05-07,24630.14,24640.96,24420.26,24612.04,438033122
2021-05-10,24724.02,24812.5,24651.38,24802.9,502942882
2021-05-11,24613.92,24618.81,24261.77,24396.01,522873562
2021-05-12,24439.96,24535.38,24253.64,24452.93,482485443
2021-05-13,24235.33,24564.33,23898.05,24486.01,436087507
2021-05-14,24624.46,24766.09,24430.3,24766.09,405302820
2021-05-17,24846.39,24928.58,24713.14,24862.68,410589193
2021-05-18,25053.83,25113.85,24817.65,24880.45,440377169
2021-05-19,24622.58,24772.06,24260.22,24486.69,459507571
2021-05-20,24607.86,24702.11,24396.74,24702.11,387862504
2021-05-21,24769.73,24975,24716.53,24975,463201840
2021-05-24,24851.41,24968.72,24792.24,24891.24,313762445
2021-05-25,24950.35,25009.43,24881.48,24892.9,384798565
2021-05-26,24958.25,24996.16,24682.14,24778.04,421564500
2021-05-27,24712.65,25102.89,24708.15,25056.19,633451513
2021-05-28,25095.56,25186.17,25043.08,25169.39,339076446
2021-05-31,25170.57,25278.91,25148.85,25170.55,228399821
2021-06-01,25272.66,25553.39,25268.18,25321.82,369143942
2021-06-02,25281.16,25407.83,25255.95,25379.69,287931035
2021-06-03,25358.68,25478.72,25201.14,25452.33,337061135
2021-06-04,25448.84,25570.46,25442.01,25570.46,345031847
2021-06-07,25555.99,25829.43,25515.47,25824.71,403517379
2021-06-08,25843.25,25926.66,25704.57,25809.16,382223058
2021-06-09,25845.44,25880.37,25692.37,25741.75,264055990
2021-06-10,25755.57,25769.32,25517.2,25638.19,324080354
2021-06-11,25655.79,25739.52,25607.79,25717.42,246021151
2021-06-14,25789.01,25863.15,25687.53,25757.83,274074494
2021-06-15,25828.07,25839.82,25645.3,25736.75,306216513
2021-06-16,25806.75,25826.72,25699.24,25767.54,314090541
2021-06-17,25686.53,25794.42,25670.66,25713.6,371694909
2021-06-18,25670.08,25747.02,25217.13,25218.16,731179404
2021-06-21,24903.25,25397.72,24903.25,25397.72,317448580
2021-06-22,25428.3,25428.78,25208.37,25315.57,259806139
2021-06-23,25354.49,25409.65,25077.14,25077.14,263565398
2021-06-24,25149.72,25428.8,25119.76,25422.22,327744282
2021-06-25,25457,25517.4,25422.44,25510.5,243842441
2021-06-28,25504.41,25572.48,25227.1,25227.1,278922652
2021-06-29,25247.33,25467.87,25247.33,25357.36,308047916
2021-06-30,25350.92,25400.69,24954.11,25102.04,378632347
2021-07-01,25256.77,25407.51,25039.91,25286.06,288464002
2021-07-02,25342.25,25389.07,25230.95,25282.41,242477495
2021-07-05,25270.55,25512.59,25162.7,25441.34,188402631
2021-07-06,25445.67,25451.92,25163.35,25227.92,365982833
2021-07-07,25314.18,25435.8,25165.95,25284.99,365752617
2021-07-08,25135.18,25145.92,24463.61,24641.47,565913701
2021-07-09,24753.9,25079.87,24750.75,25051.82,363815545
2021-07-12,25118.5,25302.09,24968.97,25283.2,251057148
2021-07-13,25321.69,25327.14,25082.08,25156.65,299180258
2021-07-14,25109.97,25319.74,25098.31,25194.33,244382492
2021-07-15,25085.26,25102.73,24832.5,24875.5,274011960
2021-07-16,24918.38,24998.81,24686.11,24792.78,335304516
2021-07-19,24512.84,24531.42,23834.55,23965.92,521426722
2021-07-20,24107.86,24234.07,23817.66,24107.33,348638395
2021-07-21,24248.27,24682.25,24231.3,24675.61,356092379
2021-07-22,24798.01,24986.62,24734.54,24805.21,296546682
2021-07-23,24935.52,25159.59,24912.43,25124.91,291594411
2021-07-26,24994.46,25296.4,24972.16,25296.4,335787340
2021-07-27,25224.64,25260.94,25004.42,25086.55,307233770
2021-07-28,25099.99,25295.86,25060.24,25261.67,334956518
2021-07-29,25362.77,25540.91,25313.23,25516.46,294321697
2021-07-30,25427.8,25504.39,25348.31,25363.02,395634954
2021-08-02,25535.52,25679.87,25351.6,25351.6,303769511
2021-08-03,25415.34,25476.7,25275.77,25356.15,287729636
2021-08-04,25478.16,25551.67,25350.04,25490.22,286906145
2021-08-05,25496.19,25671.65,25492,25665.55,274343520
2021-08-06,25678.97,26035.05,25652.22,26000.28,424638221
2021-08-09,26012.24,26156.61,26010.08,26139.43,270725689
2021-08-10,26155.18,26288.64,26142.24,26201.21,232516125
2021-08-11,26268.82,26480.2,26219.32,26457.06,375845808
2021-08-12,26483.43,26574.91,26438.56,26557.84,315964037
2021-08-13,26569.5,26687.97,26539.07,26652.56,227988904
2021-08-16,26487.91,26607.99,26391.79,26448.76,241818156
2021-08-17,26330.5,26330.5,26161.25,26224.79,296419329
2021-08-18,26224.68,26376.44,26157.86,26357.21,257584753
2021-08-19,26037.93,26050.29,25715.64,25928.78,354214379
2021-08-20,25906.31,25936.62,25706.55,25918.27,274503704
2021-08-23,26120.96,26179.85,25935.7,26046.03,236013789
2021-08-24,26151.08,26152.35,25896.18,26027.91,223774200
2021-08-25,26030.87,26061.62,25966.37,26060.27,233866557
2021-08-26,25963.22,26049.06,25834.75,25861.52,249266556
2021-08-27,25857.84,26012.86,25813.82,26006.63,197947315
2021-08-30,26061.99,26074.34,25943.96,26024.27,148386565
2021-08-31,26050.92,26205.01,25895.25,26009.29,353280205
2021-09-01,26186,26397.76,26094.95,26181.66,368480556
2021-09-02,26171.95,26263.32,26151.42,26233.38,275518259
2021-09-03,26221.16,26261.12,25970.69,26064.78,299511945
2021-09-06,26129.18,26298.33,26121.31,26263.43,215641260
2021-09-07,26245.31,26268.54,26038.11,26073.73,243791324
2021-09-08,25948.67,26064.1,25717.07,25876.89,341131515
2021-09-09,25715.56,26002.18,25642.63,25909.83,291664039
2021-09-10,25961.52,25990.89,25642.69,25686.47,374487072
2021-09-13,25794.08,26011.19,25793.27,25925.73,333632088
2021-09-14,25943.96,26130.21,25916.38,26027.07,332447719
2021-09-15,26050.59,26060.21,25688.18,25762.1,399956576
2021-09-16,25916.92,26104.66,25913.57,25963.93,359528777
2021-09-17,26118.95,26161.74,25709.56,25709.56,696227788
2021-09-20,25355.02,25396.31,24941.19,25048.26,471648258
2021-09-21,25210.03,25436.48,25169.26,25353.36,342132819
2021-09-22,25529.1,25717.46,25431.55,25717.46,357936229
2021-09-23,25894.88,26087.58,25853.79,26081.13,411942741
2021-09-24,26021.97,26081.89,25920.83,25968.84,355960423
2021-09-27,26159.28,26186.59,26010.21,26132.24,474510743
2021-09-28,26156.37,26223.41,25573.25,25573.25,490155177
2021-09-29,25727.28,25826.17,25577.49,25736.85,500922382
2021-09-30,25901.41,25938.14,25557.91,25683.81,519538593
2021-10-01,25305.64,25739.65,25276.17,25615.31,451575858
2021-10-04,25540.6,25721.97,25411.28,25460.8,360740608
2021-10-05,25531.27,25956.02,25520.17,25956.02,534430664
2021-10-06,25782.28,25783.56,25330.09,25605.73,536857639
2021-10-07,25934.35,26047.54,25761.22,25992.29,474763938
2021-10-08,26023,26095.29,25936.85,26051.01,383664771
2021-10-11,25996.53,26051.54,25804.76,25930.46,369413390
2021-10-12,25636.15,25990.02,25596.81,25990.02,327384705
2021-10-13,25928.34,26046.02,25858.49,25958.69,329950472
2021-10-14,26122.76,26317.39,26078.66,26277.57,413141528
2021-10-15,26437.9,26550.49,26349.17,26489.18,603041456
2021-10-18,26332,26385.9,26156.42,26268.62,412976422
2021-10-19,26299.62,26387.34,26256.22,26332.99,378157553
2021-10-20,26274.05,26608.61,26256.18,26581.77,392749445
2021-10-21,26449.59,26630.76,26385.51,26525.15,299329812
2021-10-22,26582.11,26682.25,26551.21,26571.73,257427929
2021-10-25,26596,26822.94,26572.89,26815.79,381634731
2021-10-26,26877.09,27049.32,26834.51,26970.95,340319885
2021-10-27,26877.54,26943.84,26758.75,26806.19,375187490
2021-10-28,26821.39,26938.41,26761.74,26890.35,748505673
2021-10-29,26753.45,26895.61,26628.59,26875.96,563963283
2021-11-01,27020.3,27303.01,27004.51,27206,416822698
2021-11-02,27172.87,27237.51,27097.28,27189.63,413299584
2021-11-03,27168.2,27377.87,27140.65,27377.87,373304630
2021-11-04,27517.71,27550.29,27404.89,27522.05,620753329
2021-11-05,27525.92,27866.87,27520.63,27795.93,755313668
2021-11-08,27809.41,27832.54,27711.09,27711.09,492955874
2021-11-09,27661.66,27718.56,27441.27,27441.27,364222521
2021-11-10,27527.34,27601.26,27418.26,27561,397432579
2021-11-11,27535.33,27653.98,27480.65,27633.2,312141451
2021-11-12,27639.31,27736.53,27578.9,27732.39,480493648
2021-11-15,27700.98,27877.89,27680.14,27868.13,442422399
2021-11-16,27932.04,27968.91,27801.06,27804.93,510247153
2021-11-17,27840.26,27884.21,27779.82,27824.94,415445926
2021-11-18,27815.58,27873.87,27595.19,27661.82,370509585
2021-11-19,27754.6,27817.18,27163.99,27337.46,795925235
2021-11-22,27272.87,27440.14,27199.08,27382.87,2015241662
2021-11-23,27157.62,27252.15,26912.45,26939.4,1184362646
2021-11-24,27013.4,27147.62,26797.45,27109.3,1721921676
2021-11-25,27215.71,27301.51,27041.62,27098.83,1051578848
2021-11-26,26303.18,26442.8,25852.99,25852.99,903003366
2021-11-29,26226.88,26329.94,25967.37,26041.55,584948860
2021-11-30,25658.75,26084.74,25517.71,25814.34,795726160
2021-12-01,26039.43,26426.06,25986.94,26371.92,501587190
2021-12-02,26100.44,26235.75,25882.95,26005.4,519689638
2021-12-03,26233.11,26283.98,25825.85,25938.52,456414545
2021-12-06,26152.73,26525.84,26035.81,26498.07,443852073
2021-12-07,26725.31,27170.89,26715.35,27137.98,419090419
2021-12-08,27041.15,27155.94,26751.93,26751.93,363889047
2021-12-09,26786.82,26896.44,26689.56,26817.38,436604790
2021-12-10,26664.64,26905.68,26660.17,26721.98,341538035
2021-12-13,26795.33,26946.55,26512.73,26551.02,408158463
2021-12-14,26653.9,26747.48,26521.16,26556.67,394016453
2021-12-15,26660.82,26782.64,26613.27,26666.08,396490585
2021-12-16,27040.66,27040.66,26706.76,26782.44,503570286
2021-12-17,26588.67,26680.94,26351.99,26611.41,574739654
2021-12-20,26004.91,26245.99,25783.03,26177.76,381439614
2021-12-21,26431.1,26653.3,26298.91,26653.3,259080776
2021-12-22,26667.18,26827.93,26541.23,26827.93,282845447
2021-12-23,26886.18,27022.82,26814.48,27016.22,218448829
2021-12-27,26942.4,27251.91,26925.02,27231.2,196458806
2021-12-28,27274.91,27496.55,27274.35,27444.93,238404892
2021-12-29,27460.68,27467.26,27259.84,27344.25,209813324
2021-12-30,27354.29,27415.25,27307.56,27346.83,198002151
2022-01-03,27408.89,27779.28,27408.6,27730.32,403410738
2022-01-04,27897.21,28083.89,27752.77,27954.84,427310392
2022-01-05,28002.43,28212.68,27951.11,28162.67,459306234
2022-01-06,27738.35,27942.06,27600.78,27655.69,413528198
2022-01-07,27776.07,27853.35,27448.69,27618.47,389938678
2022-01-10,27778.95,27803.14,27273.14,27353.71,352259480
2022-01-11,27550.65,27642.38,27445.84,27535.48,281268985
2022-01-12,27693.06,27727,27507.67,27714.26,453715003
2022-01-13,27676.47,27900,27661.98,27844.45,351016015
2022-01-14,27597.81,27737.45,27421.76,27543.96,406157947
2022-01-17,27678.41,27705.1,27574.3,27688.56,356541339
2022-01-18,27579.05,27584.79,27304.6,27483.28,481745518
2022-01-19,27326.72,27563.03,27221.24,27370.85,490314682
2022-01-20,27428.86,27570,27315.72,27570,465538808
2022-01-21,27171.82,27315.69,26807.05,27061.4,434447767
2022-01-24,26879.94,26989.61,25801.95,25972.9,493968060
2022-01-25,26185.99,26273.64,25784.68,26028.89,401987864
2022-01-26,26224.73,26656.57,26198.86,26619.25,410532732
2022-01-27,26294.43,27040.35,26257.67,26882.47,460394346
2022-01-28,26841.65,26866,26293.32,26565.41,402469886
2022-01-31,27055.16,27060.44,26647.81,26814.05,528600761
2022-02-01,27023.82,27224.89,26998.79,27224.89,485074537
2022-02-02,27341.98,27549.62,27318.12,27388.73,464182258
2022-02-03,27371.79,27380.12,27062.09,27088.96,442171171
2022-02-04,27261.04,27266.98,26514.38,26603.59,501398823
2022-02-07,26719.97,26748.75,26144.3,26328.93,494420876
2022-02-08,26335.3,26658.92,26202.34,26411.73,522508269
2022-02-09,26642.07,27128.99,26641.12,27128.99,577214869
2022-02-10,27215.84,27353.61,26966.3,27190.2,591658981
2022-02-11,26850.1,27047.38,26740.91,26966.1,491655591
2022-02-14,26334.1,26506.93,25893.78,26415.41,620984680
2022-02-15,26339.22,26973.61,26303.45,26967.98,488413097
2022-02-16,27065.71,27160.59,26779.06,26969.32,418117368
2022-02-17,26944.03,27025.11,26562.38,26669.27,398071198
2022-02-18,26761.68,26832.1,26420.47,26506.79,337143962
2022-02-21,26678.06,26702.9,25848.05,26050.03,357596145
2022-02-22,25329.73,26221.98,25329.21,26043.96,491922488
2022-02-23,26172.85,26383.63,25917.3,25955.08,416540225
2022-02-24,25486.34,25544.85,24507.08,24879.88,871835426
2022-02-25,25136.59,25803.03,24796.63,25773.03,669513504
2022-02-28,25207.8,25479.38,24953.21,25415.89,760481472
2022-03-01,25399.77,25630.01,24363.56,24363.56,824196872
2022-03-02,24270.16,24708.79,23967.11,24534.33,749019153
2022-03-03,24597.08,24742.96,23907.59,23958.83,1024376922
2022-03-04,23718.41,23745.87,22464.86,22464.86,1219170343
2022-03-07,21913.41,22761.43,21060.07,22160.28,1473195143
2022-03-08,21888.56,22987.83,21886.7,22338.13,1028269411
2022-03-09,22855.93,23889.49,22762.98,23889.49,984422638
2022-03-10,23925.68,23978.59,22829.51,22886.69,932538900
2022-03-11,23035.5,23706.56,22778.29,23041.2,860175091
2022-03-14,23325.39,23617.72,23240.88,23426.7,730121444
2022-03-15,23225.82,23595.19,22928.77,23499.86,553963630
2022-03-16,24035.86,24452.9,23975.29,24284.85,753734228
2022-03-17,24380.25,24460.37,23846.35,24123.58,649613315
2022-03-18,24204.77,24261.68,23827.42,24222.16,790510160
2022-03-21,24164.57,24495.5,24162.56,24294.71,429349901
2022-03-22,24402.45,24594.58,24367.52,24533.84,355881686
2022-03-23,24641.28,24643.79,24224.89,24298.66,487124704
2022-03-24,24357.21,24552.28,24275.68,24401.48,817457299
2022-03-25,24438.7,24673.51,24336.86,24558.74,637523095
2022-03-28,24593.89,25093.16,24579.72,24712.6,562470788
2022-03-29,25026.44,25505.68,24915.66,25307.98,684783812
2022-03-30,25221.07,25358.04,25064.84,25300.25,760812800
2022-03-31,25336.16,25367.4,25021.26,25021.26,698466752
2022-04-01,25054.58,25296.51,24949.75,25163.3,640705840
2022-04-04,25202.13,25240.07,24906.17,25175.86,540352047
2022-04-05,25164.81,25280.45,24853.23,24960.38,445472071
2022-04-06,24916.23,25015.92,24191.3,24447.36,525445351
2022-04-07,24525.61,24912.92,24275.58,24302.71,464475793
2022-04-08,24667.19,24844.32,24616.28,24819.15,500051933
2022-04-11,24773.86,24980.9,24605.94,24749.49,372617639
2022-04-12,24458.94,24809.59,24335.63,24667.27,427734558
2022-04-13,24588.22,24722.16,24512.88,24722.16,398769178
2022-04-14,24783.85,24943.35,24658.67,24862.35,423365674
2022-04-19,24581.06,24675.24,24354.89,24624.41,359742420
2022-04-20,24660.72,24928.46,24606.26,24878.23,370914113
2022-04-21,24873,24983.63,24805.62,24805.62,361956097
2022-04-22,24442.34,24600.98,24261.03,24279.63,443872581
2022-04-25,23887.77,24108.19,23733.74,23908.55,358461515
2022-04-26,24150.12,24153.16,23679.01,23681.76,359105841
2022-04-27,23701.93,23887.14,23304.27,23830.11,394768909
2022-04-28,24039.57,24247.84,23835.04,24055.56,329995325
2022-04-29,24313.44,24408.73,24128.52,24252.16,357495406
2022-05-02,24042.12,24120.87,23320.09,23857.23,349572195
2022-05-03,24034.67,24242.25,23951.47,24242.25,358182350
2022-05-04,24264.95,24304.47,23893.8,23902.06,364539482
2022-05-05,24349.2,24440.92,23694.74,23759.71,481453486
2022-05-06,23688.42,23813.92,23356.49,23475.72,484070613
2022-05-09,23419.35,23541.59,22832.56,22832.56,400315044
2022-05-10,23085.4,23378.43,23021.4,23069.78,429969736
2022-05-11,23275.63,23724.2,23152.17,23724.2,471116157
2022-05-12,23309.68,23706.74,23218.73,23566.23,424182620
2022-05-13,23767.76,24048.29,23668.5,24048.29,364913392
2022-05-16,23978.54,24148.94,23869.03,24033.05,321864631
2022-05-17,24229.71,24474.68,24167.9,24301.65,363427381
2022-05-18,24338.32,24387.63,24060.8,24085.82,344060927
2022-05-19,23876.94,24070.08,23719.5,24065.05,340805334
2022-05-20,24224.05,24543.46,24035.48,24095,396640232
2022-05-23,24050.06,24136.56,23777.87,24136.56,342164549
2022-05-24,23889.99,24082.05,23797.41,23876.08,358772674
2022-05-25,24089.01,24291.16,23854.21,24250.45,352799550
2022-05-26,24284.2,24571.88,24210.99,24546.5,272708231
2022-05-27,24636.4,24672.67,24444.63,24636.26,284738300
2022-05-30,24771.56,24835.46,24674.67,24808.65,364633011
2022-05-31,24729.7,24788.35,24453.08,24505.08,667807056
2022-06-01,24656.86,24694.59,24229.71,24283.56,361429425
2022-06-02,24381.71,24447.94,24286.67,24426.5,198464839
2022-06-03,24564.68,24574.89,24113.4,24166.66,243310491
2022-06-06,24351.7,24648.88,24346.87,24565.67,252542845
2022-06-07,24445.59,24462.7,24209.07,24366.19,300169426
2022-06-08,24417.73,24445.12,24101.4,24236.67,281019375
2022-06-09,24077.24,24196.04,23641.16,23776.97,355820109
2022-06-10,23619.31,23625.87,22544.5,22547.48,732032041
2022-06-13,22106.01,22255.29,21796.67,21918.04,511753767
2022-06-14,22107.28,22166.13,21615.62,21846.89,407278559
2022-06-15,22213.54,22599.23,22078.57,22473.56,483970709
2022-06-16,22347.43,22397.22,21723.03,21726.64,431048471
2022-06-17,21748.46,22224.27,21737.1,21788.87,670781319
2022-06-20,21844.61,22032.13,21722.93,22004.05,313111175
2022-06-21,22076.79,22293.73,22025.63,22089.41,316449037
2022-06-22,21719.22,21934.99,21502.21,21788.57,333714323
2022-06-23,21694.16,21967.94,21451.79,21615,471403607
2022-06-24,21699.97,22159.69,21592.76,22119.2,363744449
2022-06-27,22219.46,22348.52,21838.75,21928.81,343807583
2022-06-28,22064.97,22283.11,22026.43,22101.23,307411361
2022-06-29,21861.5,21974.57,21744.26,21833.5,283101654
2022-06-30,21495.06,21566.44,21141.06,21293.86,522736026
2022-07-01,21067.45,21547.37,21023.94,21354.65,376541876
2022-07-04,21502.87,21565.92,21318.44,21343.93,311479841
2022-07-05,21479.42,21479.42,20698.58,20705.06,416457620
2022-07-06,20996.82,21053.53,20742.77,20920.99,383257372
2022-07-07,21190.46,21581,21144.35,21558.07,451762506
2022-07-08,21540.63,21838.99,21476.32,21774.18,353311023
2022-07-11,21454.5,21771.82,21433.66,21567.7,367306426
2022-07-12,21414.24,21511.14,21285.38,21485.7,452468544
2022-07-13,21404.62,21431.42,21038.8,21286.33,362141404
2022-07-14,21142.58,21168.98,20420.57,20554.33,569346186
2022-07-15,20568.47,20977.18,20469.13,20933.26,554128137
2022-07-18,20933.26,21294.34,20931.05,21169.12,420226438
2022-07-19,21003.45,21704.78,21002.38,21696.2,470555980
2022-07-20,21770.96,21841.55,21206.89,21348.42,520747565
2022-07-21,20918,21322.81,20724.86,21196.59,724201013
2022-07-22,21165.04,21385.17,21093.98,21211.98,446863993
2022-07-25,21152.62,21413.62,21115.01,21382.71,370609234
2022-07-26,21350.81,21371.04,21146.17,21159.98,377526204
2022-07-27,21291.66,21497.83,21252.41,21480.7,393245988
2022-07-28,21700.42,21932.06,21636.19,21932.06,419821553
2022-07-29,22196.54,22494.08,22119.54,22405.48,526844602
2022-08-01,22454.6,22808.2,22429.47,22429.47,385204912
2022-08-02,22386.03,22402.39,22156.37,22351.02,345526336
2022-08-03,22374.68,22581.15,22300.29,22574.9,427583855
2022-08-04,22650.38,22879.89,22589.57,22645.84,456256861
2022-08-05,22677.03,22732.03,22499.65,22586.88,401954449
2022-08-08,22721.97,22827.98,22559.87,22727.94,292730335
2022-08-09,22728.09,22770.86,22469.68,22488.49,288696436
2022-08-10,22418.92,22733.01,22354.02,22702.44,279043874
2022-08-11,22814.26,22870.02,22755.36,22858.18,277055429
2022-08-12,22869.05,23015.45,22865.82,22970.73,432556795
2022-08-16,23083.26,23153.68,22961.54,22997.83,335462123
2022-08-17,23090.61,23153.82,22726.49,22757.81,306882224
2022-08-18,22788.13,22985.7,22786.32,22985.7,267309880
2022-08-19,22891.09,22931.4,22522.49,22534.57,354849429
2022-08-22,22356.43,22433.04,22042.09,22165.66,416375659
2022-08-23,22069.87,22475.01,22041.52,22380.06,428462814
2022-08-24,22299.97,22466.13,22134.05,22431.47,339358002
2022-08-25,22580.92,22607.32,22319.18,22454.43,422052518
2022-08-26,22556.32,22565.43,21888.34,21895.25,381928358
2022-08-29,21663.96,21903.78,21538.53,21841.88,311263617
2022-08-30,21960.23,22229.19,21759.84,21825.22,405269653
2022-08-31,21951.7,21993.82,21559.32,21559.32,467509061
2022-09-01,21337.51,21446.54,21223.47,21302.16,337343058
2022-09-02,21422.95,21947.02,21375.58,21921.26,375061105
2022-09-05,21449.01,21553.32,21269.57,21480.19,346167111
2022-09-06,21479.36,21625.91,21316.67,21480.61,296134008
2022-09-07,21317.88,21545.34,21283.18,21489.36,481173632
2022-09-08,21616.48,21728.24,21203.02,21678.08,577406679
2022-09-09,21764.94,22166.55,21759,22094.56,538142193
2022-09-12,22227.24,22668.16,22217.73,22610.4,482361599
2022-09-13,22698.9,22881.81,22303.86,22303.86,503454569
2022-09-14,22211.13,22501.71,22201.89,22413.46,386901633
2022-09-15,22418.21,22572.84,22280.87,22365.82,465284174
2022-09-16,22077.36,22224.34,21895.51,22110.89,995122106
2022-09-19,22039.81,22265.5,21774.12,22140.73,423063441
2022-09-20,22272.85,22367.24,21730.24,21773.75,527295890
2022-09-21,21620.33,22035.81,21615.42,22035.81,395912726
2022-09-22,21708.67,22185.7,21681.84,21799.11,433770910
2022-09-23,21741.41,21759.37,21040.03,21066.55,500228358
2022-09-26,20953.65,21389.07,20953.65,21207.25,472341328
2022-09-27,21395.62,21493.12,20961.38,20961.38,527970024
2022-09-28,20767.88,20906.32,20481.73,20852.67,509551239
2022-09-29,20836.97,20847.83,20183.45,20352.98,437743093
2022-09-30,20482.1,20692.23,20415.57,20648.85,467354051
2022-10-03,20474.53,20972.57,20360.7,20972.57,400944822
2022-10-04,21268.01,21690.65,21206.83,21690.65,403945176
2022-10-05,21545.56,21620,21177.04,21360.72,402015261
2022-10-06,21462.93,21499.72,21043.44,21140.55,397961376
2022-10-07,21026.6,21255.06,20862.07,20901.56,342344390
2022-10-10,20732.07,20974.5,20717.59,20912.96,367998919
2022-10-11,20719.9,20798.56,20502.43,20730.5,455464963
2022-10-12,20704.73,20755.21,20420.83,20466.77,377390957
2022-10-13,20408.33,20825.69,20191.69,20785.82,458577204
2022-10-14,21104.9,21308.96,20901.66,20930.81,435448949
2022-10-17,20977.8,21389.58,20855.72,21319.73,329692320
2022-10-18,21514.26,21827.57,21503.34,21518.78,544115939
2022-10-19,21636.69,21656.92,21398.47,21472.11,317854236
2022-10-20,21464.58,21753.75,21397.88,21701.5,380199905
2022-10-21,21508.67,21643.43,21261.47,21567.55,358440438
2022-10-24,21756.99,22140.99,21570.5,21982.95,425389977
2022-10-25,22084.71,22289.85,21857.94,22289.85,416215259
2022-10-26,22243.9,22405.47,22130.1,22389.78,402728453
2022-10-27,22284.57,22633.89,22187.62,22590.41,598066761
2022-10-28,22384.74,22560.23,22254.88,22529.2,393453537
2022-10-31,22604.33,22725.16,22459.18,22652.11,376563267
2022-11-01,22859.53,23101.58,22730.02,22795.64,467679393
2022-11-02,22865.14,22970.36,22778.13,22802.97,512251130
2022-11-03,22564.8,22706.02,22507.35,22706.02,493262687
2022-11-04,22815.31,23392.21,22653.4,23282.46,691058716
2022-11-07,23185.82,23525.01,23158.32,23493,692041956
2022-11-08,23430.78,23731.73,23378.27,23694.17,731285797
2022-11-09,23697.12,23847.33,23626.45,23780.07,463540329
2022-11-10,23669.64,24440.11,23668.79,24394.28,824957236
2022-11-11,24539.2,24676.07,24401.69,24455.57,634189260
2022-11-14,24582.83,24725.05,24512.41,24596.69,394243416
2022-11-15,24672.73,24764.28,24498.49,24699.75,499693884
2022-11-16,24724.89,24759.24,24514.4,24531.27,483665307
2022-11-17,24626,24679.8,24184.06,24339.67,465796288
2022-11-18,24501.35,24700.21,24421.76,24675.18,568161868
2022-11-21,24509.4,24567.07,24315.47,24356.05,442472770
2022-11-22,24456.2,24656.77,24351.3,24590.5,356506869
2022-11-23,24612.91,24612.91,24398.94,24581.14,427043127
2022-11-24,24634.3,24761.27,24593.41,24730.89,311226936
2022-11-25,24744.49,24803.45,24655.94,24718.81,255539556
2022-11-28,24556.57,24600.04,24407.48,24440.88,377821420
2022-11-29,24532.99,24562.38,24252.57,24465.95,359518351
2022-11-30,24585.4,24685,24474.55,24610.29,681498176
2022-12-01,24805.53,24857.02,24598.67,24685.67,619545108
2022-12-02,24625.37,24701.67,24414.63,24621.72,354863884
2022-12-05,24606.7,24674.02,24495.36,24547.84,271908042
2022-12-06,24511.16,24582.29,24265.45,24265.45,463522685
2022-12-07,24255.86,24428.77,24155.42,24241.35,317701141
2022-12-08,24277.6,24299.84,24103.31,24207.42,243494669
2022-12-09,24333.38,24333.38,23940.98,24277.49,396141050
2022-12-12,24173.2,24352.55,24132.58,24303.68,345228062
2022-12-13,24396,24899.2,24292.39,24636.94,464187291
2022-12-14,24588.27,24666.68,24514.09,24573.93,314553927
2022-12-15,24423.79,24480.57,23726.05,23726.05,568088976
2022-12-16,23738.67,23814.76,23505.34,23688.16,668735463
2022-12-19,23764.54,23911.84,23660.58,23683.54,335971072
2022-12-20,23411.09,23758.6,23353.17,23718.25,371100876
2022-12-21,23820,24111.97,23757.35,24111.97,332790994
2022-12-22,24126.21,24191.81,23786.29,23813.3,280811051
2022-12-23,23830.13,23938.36,23772.87,23877.55,253043713
2022-12-27,24033.41,24081.45,23807.83,23855.86,216142936
2022-12-28,23849.55,23913.47,23721.01,23770.44,283942896
2022-12-29,23688.99,24064.64,23645,24056.55,287294198
2022-12-30,23924,23956.21,23702.2,23706.96,252891688
2023-01-02,23868.5,24158.28,23861.97,24158.28,273453005
2023-01-03,24164.72,24611.64,24111.24,24436.47,460535498
2023-01-04,24532.18,24920.4,24484.29,24860.56,597639389
2023-01-05,24804.54,24939.26,24758.96,24832.7,318474935
2023-01-06,24934.01,25180.35,24821.37,25180.35,425168343
2023-01-09,25210.14,25454.86,25195.19,25385.09,594611474
2023-01-10,25291.96,25389.96,25244.14,25364.61,446231272
2023-01-11,25403.69,25603.16,25314.21,25546.86,545453659
2023-01-12,25613.23,25802.58,25558.69,25733.96,567193114
2023-01-13,25746.91,25861.15,25650.84,25783.48,401813484
2023-01-16,25874.74,25932.99,25753.44,25901.33,453728797
2023-01-17,25915.13,26072.47,25703.84,25981.19,553273739
2023-01-18,26013.91,26149.47,25950.55,26052.39,492963678
2023-01-19,25943.35,25976.05,25596.28,25596.28,502674322
2023-01-20,25766.18,25833.94,25690.15,25775.52,448719700
2023-01-23,25827.19,25897.17,25618.25,25821.45,393544547
2023-01-24,25908.74,25929.73,25735.41,25884.31,404309426
2023-01-25,25902.43,25917.32,25715.17,25875.3,365694196
2023-01-26,26012.99,26217.56,25979.56,26217.56,428513076
2023-01-27,26251.82,26473.23,26196.57,26435.75,408994122
2023-01-30,26384.84,26438.54,26274.78,26335.98,656150081
2023-01-31,26346.86,26622.96,26245.47,26599.74,695312676
2023-02-01,26708.34,26827.09,26627.1,26703.87,576837519
2023-02-02,26851.16,27132.8,26831.63,27100.62,981750968
2023-02-03,26988.75,27014.92,26703.26,26950.74,676428443
2023-02-06,26800.21,27022.33,26692.35,27022.33,664293506
2023-02-07,27105.03,27218.87,27022.46,27118.74,705675966
2023-02-08,27290.02,27377.01,27160.73,27160.73,668219175
2023-02-09,27314.56,27583.51,27311.92,27503.75,730837580
2023-02-10,27442.54,27563.34,27095.43,27268.17,555251826
2023-02-13,27348.9,27457.51,27284.6,27438.61,634146496
2023-02-14,27507.7,27680.63,27438.08,27498.26,520296308
2023-02-15,27482.7,27585.39,27425.76,27533.69,541963854
2023-02-16,27685.3,27876.22,27611.56,27853.74,611548085
2023-02-17,27690.7,27857.16,27473.73,27751.14,790198443
2023-02-20,27843.31,27851.56,27589.61,27597.01,553061814
2023-02-21,27523.97,27575.46,27156.76,27409.34,542316626
2023-02-22,27362.1,27388.74,26867.5,27101.53,672419585
2023-02-23,27180.71,27449.23,27131.5,27277.62,560127174
2023-02-24,27376.86,27413.24,26960.65,26986.35,531513891
2023-02-27,27215.07,27541.64,27202.03,27444.31,491986482
2023-02-28,27345.22,27654.75,27252.71,27478.37,775334935
2023-03-01,27560.73,27704.8,27275.43,27315.08,583401452
2023-03-02,27233.86,27426.28,27035.97,27397.6,371830226
2023-03-03,27572.07,27839.11,27560.52,27825.08,428047505
2023-03-06,27947.98,28049.84,27827.85,27949.29,554470235
2023-03-07,27888.3,28017.76,27756.64,27761.57,441739470
2023-03-08,27668.71,27922.03,27664.13,27911.52,385010329
2023-03-09,27918.57,27948.68,27559.28,27710.53,401790812
2023-03-10,27139.99,27319.71,26981.79,27281.96,511907856
2023-03-13,27201.56,27201.56,25994.81,26183.54,913690416
2023-03-14,26195.93,26844.16,26086.84,26800.98,595702629
2023-03-15,26694.86,26859.67,25513.32,25565.84,834015249
2023-03-16,25979.72,26175.46,25305.52,25918.76,674231468
2023-03-17,26144.67,26372.42,25330.39,25494.54,1045058410
2023-03-20,25246.01,25999.97,24751.07,25899.57,764799437
2023-03-21,26184.5,26694.37,26169.41,26554.33,547713306
2023-03-22,26518.52,26678.4,26439.12,26523.33,373498461
2023-03-23,26457.86,26606.75,26248.24,26482.21,394823276
2023-03-24,26291.66,26310.73,25708.62,25892.18,537974402
2023-03-27,26273.57,26349.22,25997.99,26206.67,324453829
2023-03-28,26482.93,26498.58,26161,26329.46,362879238
2023-03-29,26459.84,26741.3,26419.72,26739.01,371529883
2023-03-30,26888.82,27107.79,26856.93,27021.04,375512532
2023-03-31,27023.12,27185.76,26882.63,27113.95,389511164
2023-04-03,27183.07,27314.57,27155.88,27179.37,417507867
2023-04-04,27250.27,27342.96,27013.19,27026.56,417318415
2023-04-05,27020.02,27081.8,26782.98,26867.39,383442167
2023-04-06,26956.98,27221.75,26951.94,27213.86,344858349
2023-04-11,27432.65,27525.51,27362.92,27525.51,358703329
2023-04-12,27533.43,27951.52,27518.25,27629.34,386924967
2023-04-13,27684.4,27711.32,27509.53,27626.61,389280138
2023-04-14,27742.4,27931.79,27693.58,27872.24,407647306
2023-04-17,27939.3,28109.62,27699.79,27700.21,376921023
2023-04-18,27850.73,28007.93,27732.15,27891.43,376606928
2023-04-19,27877.78,28029.16,27795.69,27933.61,737145669
2023-04-20,27922.16,27937.09,27556.79,27627.12,596977274
2023-04-21,27624.99,27757.12,27482.96,27745.81,680637965
2023-04-24,27407.7,27588.08,27375.35,27537.07,401807400
2023-04-25,27395.08,27397.36,27161.12,27253.48,383475319
2023-04-26,27101.24,27166.78,26852.19,27107.51,448461614
2023-04-27,27116.94,27227.93,27006.66,27158,367810503
2023-04-28,27251.58,27282.56,26668.16,27077.44,447347436
2023-05-02,27163.33,27343.28,26608.3,26630.09,396391585
2023-05-03,26765.42,27002.64,26756.76,26835.31,451218206
2023-05-04,26765.64,26800.3,26494.76,26670.29,399239482
2023-05-05,26867.94,27354.08,26805.4,27348.57,536337028
2023-05-08,27374.83,27473.85,27311.62,27426.23,347435403
2023-05-09,27445.15,27485.79,27205.83,27383.53,355766247
2023-05-10,27439.73,27476.45,27172.39,27264.77,570764255
2023-05-11,27315.12,27371.31,26896.4,27098.89,454332922
2023-05-12,27249.79,27436.15,27222.35,27347.32,309355625
2023-05-15,27451.05,27483.66,27172.76,27245.46,284730742
2023-05-16,27185.79,27367.67,27110.35,27198.87,443917192
2023-05-17,27063.78,27238.4,26937.77,27196.46,315694923
2023-05-18,27400.53,27587.6,27235.65,27235.65,408353801
2023-05-19,27335.75,27674.33,27310.99,27520.33,419433117
2023-05-22,27257.02,27484.86,27186.66,27310.7,329661598
2023-05-23,27251.97,27315.13,27127.02,27174.97,262021177
2023-05-24,26986.94,26989.42,26459.28,26524.54,470197458
2023-05-25,26572.73,26585.18,26286.9,26408,377030316
2023-05-26,26510.41,26767.95,26178.65,26713.4,412949407
2023-05-29,26876.18,26881.26,26502.92,26617.35,239452306
2023-05-30,26578.64,26807.45,26507.63,26575.76,283844178
2023-05-31,26394.77,26541.82,26000.47,26051.33,839245758
2023-06-01,26279.84,26582.72,26277.6,26575.69,343360591
2023-06-02,26752.17,27105.03,26634.41,27068.33,326740107
2023-06-05,27111.3,27111.3,26726.37,26856.85,334206173
2023-06-06,26789.15,27036.67,26687.12,27036.67,347584817
2023-06-07,27012.73,27055.5,26778.16,27055.5,369944671
2023-06-08,27059.29,27383.85,27004.69,27275.04,427430563
2023-06-09,27290.24,27366.36,27094,27162.02,359243531
2023-06-12,27265.93,27469.46,27232.14,27410.47,384612846
2023-06-13,27510.93,27613.01,27353.5,27566.03,318053936
2023-06-14,27578.92,27970.21,27565.66,27809.09,503698068
2023-06-15,27725.22,27786.53,27552.88,27731.78,371693081
2023-06-16,27756.96,27960.54,27693.65,27861.8,729056249
2023-06-19,27724.32,27896.28,27701.42,27754.18,342574114
2023-06-20,27656.96,27821.78,27574.28,27576.11,374128489
2023-06-21,27586.18,27731.35,27562.51,27609.37,366779958
2023-06-22,27368.04,27509.32,27082.87,27410.08,535545552
2023-06-23,27272.13,27328.41,27110.65,27209.66,409199877
2023-06-26,27229.03,27318.2,26864,27242.91,386297108
2023-06-27,27397.33,27443.41,27178.26,27401.09,355925196
2023-06-28,27557.12,27644.34,27434.77,27637.46,368838663
2023-06-29,27665.79,27964.25,27648.09,27928.44,402881862
2023-06-30,28078.55,28312.24,28048.43,28230.83,457549886
2023-07-03,28379.06,28550.3,28369.96,28446.9,396466150
2023-07-04,28502.95,28557.61,28382.57,28386.88,354004213
2023-07-05,28271.93,28405.23,28184.87,28220.18,368625879
2023-07-06,27991.31,28038.18,27419.5,27506.91,474105085
2023-07-07,27531.11,27792.42,27381.32,27778.32,360002172
2023-07-10,27714.74,27997.44,27620.12,27872,272183065
2023-07-11,27968.54,28102.91,27834.76,28061.59,294615971
2023-07-12,28184.58,28598.99,28171.19,28552.18,457250110
2023-07-13,28578.13,28875.97,28574.92,28774.77,420187363
2023-07-14,28760.79,28824.96,28625.17,28663.3,376051250
2023-07-17,28546.33,28727.67,28527.77,28608.54,262088629
2023-07-18,28610.72,28723.55,28535.02,28706.76,272962468
2023-07-19,28801.13,28896.29,28630.27,28712.31,344226665
2023-07-20,28633.68,28865.6,28630.44,28815.75,374737096
2023-07-21,28808.17,28919.54,28800.44,28855.09,314751698
2023-07-24,28688.3,28912.88,28647.68,28908.42,290903331
2023-07-25,28987.98,28988.17,28845.02,28966.41,293283574
2023-07-26,29101.02,29154.17,28778.83,28980.45,410639101
2023-07-27,29105.24,29597.81,29042.83,29597.81,536051423
2023-07-28,29551.41,29598.65,29447.8,29500.2,485711720
2023-07-31,29510.4,29712.36,29489.59,29644.71,459718220
2023-08-01,29642.17,29757.68,29272.87,29356.16,485044171
2023-08-02,29040.27,29186.85,28814.76,28974.54,391615254
2023-08-03,28823.85,28829.67,28469.81,28702.74,507533887
2023-08-04,28760.38,28792.38,28494.73,28586.37,384907840
2023-08-07,28555.75,28687,28334.1,28547.61,321382978
2023-08-08,28382.71,28444.07,27770.85,27942.25,828374555
2023-08-09,28323.8,28524.55,28217.88,28308.09,621622248
2023-08-10,28474.27,28687.11,28438.83,28575.05,652369826
2023-08-11,28442.53,28477.01,28241.63,28274.74,619233989
2023-08-14,28216.25,28504.36,28197.09,28435.49,430699693
2023-08-16,28061.21,28404.72,28034.66,28169.96,358803300
2023-08-17,28048.2,28161.95,27849.72,27879.35,304128028
2023-08-18,27779.05,27800.68,27566.16,27761.98,311403390
2023-08-21,27851,28232.75,27842.26,27986.92,348514641
2023-08-22,28141.05,28318.56,28045.86,28164.99,278396933
2023-08-23,28268.1,28381.42,28132.61,28233.8,282953975
2023-08-24,28485.14,28544.01,28072.12,28072.12,291265282
2023-08-25,28047.18,28418.77,28039.26,28208.45,234066130
2023-08-28,28431.72,28630.19,28385.46,28544.56,382143974
2023-08-29,28632.97,28894.47,28601.27,28889.76,501840847
2023-08-30,28966.63,29102.58,28849.81,28916.7,395150935
2023-08-31,28937.63,29045.57,28831.52,28831.52,530429237
2023-09-01,28814.65,28955.08,28622.44,28650.49,442734602
2023-09-04,28801.09,28895.78,28602.84,28647.33,564846097
2023-09-05,28519.18,28740.72,28443.8,28652.18,385180303
2023-09-06,28551.83,28634.18,28211.46,28211.46,540801504
2023-09-07,28102.84,28295.69,28001.76,28155.58,397759802
2023-09-08,28263.23,28306.12,27864.31,28233.2,440727249
2023-09-11,28433.1,28550.32,28353.76,28525.1,483972995
2023-09-12,28594.7,28607.9,28424.93,28584.58,417066663
2023-09-13,28498.81,28575.8,28247.42,28481.77,412442293
2023-09-14,28412.13,28918.6,28303.02,28872.73,623791391
2023-09-15,29053.52,29129.5,28845.9,28895.39,761337091
2023-09-18,28871.01,28916.3,28492.27,28585.86,396603955
2023-09-19,28527.56,28795.36,28506.36,28757.63,515386770
2023-09-20,28784.4,29275.42,28755.53,29229.3,770231905
2023-09-21,28993.83,29078.1,28646.39,28708.55,528203721
2023-09-22,28528.33,28703.32,28474.37,28575.9,497697430
2023-09-25,28518.77,28676.46,28116.43,28382.19,461124989
2023-09-26,28273.75,28289.91,27993.26,28098.88,405115774
2023-09-27,28109.34,28220.52,27931.78,28012.3,357638280
2023-09-28,28015.94,28177.54,27811.08,28163.03,472089272
2023-09-29,28307.34,28506.38,28189.68,28243.26,381564945
2023-10-02,28243.26,28301.9,27777.73,27849.65,389361663
2023-10-03,27708.08,27950.57,27443.59,27482.21,421049764
2023-10-04,27351.29,27588.6,27145.96,27435.59,436014944
2023-10-05,27515.25,27628.15,27317.89,27490.81,471642535
2023-10-06,27605.62,27839.68,27433.41,27810.61,743314423
2023-10-09,27716.1,27831.04,27467.42,27682.06,477989076
2023-10-10,27944.57,28361.5,27944.57,28318.22,494264683
2023-10-11,28163.07,28586.8,28163.07,28419.06,441672438
2023-10-12,28578.82,28753.37,28449.82,28493.35,453387835
2023-10-13,28429.59,28534.49,28209.64,28237.02,573925436
2023-10-16,28332.57,28460,28064.03,28391.6,922444512
2023-10-17,28355.49,28526.97,28139.17,28367.36,592671720
2023-10-18,28351.7,28513.83,28101.73,28135.79,618819069
2023-10-19,28018.61,28018.61,27715.56,27746.82,384626078
2023-10-20,27569.89,27635.28,27336.09,27357,476957068
2023-10-23,27450.88,27598.32,27198.81,27558.78,510222577
2023-10-24,27575,27676.27,27293.49,27572.74,384426122
2023-10-25,27491.63,27515.21,27235.79,27428.6,530722742
2023-10-26,27244.39,27585.56,27078.49,27507.9,558997175
2023-10-27,27646.39,27705.15,27228.14,27287.45,344813134
2023-10-30,27405.09,27568.89,27305.33,27339.91,393410797
2023-10-31,27421.55,27794.15,27383.85,27741.91,410532952
2023-11-01,27843.29,28079.99,27676.63,27985.44,413372038
2023-11-02,28207.32,28566.72,28180.97,28479.39,495663028
2023-11-03,28611.52,28746.28,28509.03,28674.83,507003254
2023-11-06,28792.03,28809.6,28547.8,28592.6,727107470
2023-11-07,28474.02,28689.56,28328.21,28395.9,367704730
2023-11-08,28331.91,28649.34,28191.63,28433.33,399616588
2023-11-09,28443.43,28691.79,28386.64,28644.09,439190866
2023-11-10,28562.96,28581.31,28390.37,28504.43,366605566
2023-11-13,28623.4,28928.19,28623.4,28925.26,520370117
2023-11-14,29015.13,29412.71,28976.34,29344.43,571957254
2023-11-15,29388.98,29561.3,29374.18,29466.93,480572216
2023-11-16,29452.7,29567.55,29258.1,29258.1,457588042
2023-11-17,29319.73,29540.21,29319.73,29498.43,451530467
2023-11-20,29452.02,29580.94,29422.24,29541.9,395888597
2023-11-21,29503.24,29537.45,29153.42,29153.42,480206986
2023-11-22,29241.7,29360.65,29097.92,29154.91,300388344
2023-11-23,29220.64,29273.32,29079.75,29235.71,256312901
2023-11-24,29277.4,29438.34,29191.64,29432.3,291441399
2023-11-27,29429.82,29479.62,29252.87,29342.29,392656794
2023-11-28,29315.92,29378.35,29186.79,29376.74,310413405
2023-11-29,29408.88,29729.88,29402.91,29688.45,586941688
2023-11-30,29793.41,29882.68,29645.18,29737.38,872068821
2023-12-01,29835.59,29943.94,29755.02,29928.45,372554380
2023-12-04,29919.76,29983.62,29826.33,29914.09,387937888
2023-12-05,29902.54,30089.82,29888.65,30082.88,390244891
2023-12-06,30212.02,30454.65,30139.55,30326.29,394851533
2023-12-07,30297.19,30342.98,30052.94,30121.77,421881958
2023-12-08,30149.82,30427.08,30057.59,30403.9,315888927
2023-12-11,30417.5,30469.61,30303.34,30426.58,309967416
2023-12-12,30500.94,30571.47,30341.18,30342.15,428779792
2023-12-13,30356.89,30465.86,30293.54,30295.69,471257891
2023-12-14,30595.04,30652.9,30145.65,30359.06,828047187
2023-12-15,30501.5,30593.45,30302.96,30373.89,1031364368
2023-12-18,30275.06,30338.91,30196.27,30241.02,506372065
2023-12-19,30262.03,30374.84,30200.69,30363.53,407486736
2023-12-20,30452.37,30461,30204.35,30361.21,671724039
2023-12-21,30220.57,30312.6,30143.04,30274.26,430096598
2023-12-22,30268.04,30392.88,30208.85,30353.29,459968733
2023-12-27,30414.02,30515.99,30324.68,30421.51,313142340
2023-12-28,30502.21,30518.91,30331.17,30331.17,238378941
2023-12-29,30376.28,30481.25,30316,30351.62,276797303
2024-01-02,30519.55,30863.58,30326.86,30524.63,485049811
2024-01-03,30521.84,30564.36,30013.92,30100.84,473883030
2024-01-04,30173.79,30409.61,30129.01,30403.96,480991736
2024-01-05,30219.58,30520.15,30130.25,30440.95,396139935
2024-01-08,30379.85,30574.74,30200.78,30569.92,352466254
2024-01-09,30615.28,30655.2,30321.04,30408.78,384385055
2024-01-10,30475.69,30572.48,30328.68,30450.78,353820909
2024-01-11,30608.02,30724.33,30248.47,30249.16,368347857
2024-01-12,30395.06,30587.18,30370.64,30470.55,321479099
2024-01-15,30521.72,30533.32,30270.14,30327.72,291782379
2024-01-16,30146.02,30346.64,29995.57,30337.62,336226036
2024-01-17,30116.55,30173.67,29925.99,30098.86,483165501
2024-01-18,30135.47,30455.6,30069.95,30350.53,377503120
2024-01-19,30529.16,30532.8,30234.05,30283.61,349628847
2024-01-22,30396.87,30453.66,30089.68,30182.32,343486590
2024-01-23,30284.28,30293.03,29956.4,30077.46,397430930
2024-01-24,30195.29,30338.35,30131.4,30338.35,458310331
2024-01-25,30209.84,30243.01,29987.57,30157.8,377463413
2024-01-26,30200.88,30423.53,30167.34,30379.33,371247456
2024-01-29,30386.51,30404.19,30093.55,30233.61,441501356
2024-01-30,30370.59,30640.34,30233.29,30623.27,727520244
2024-01-31,30673.56,30922.01,30625.05,30744.24,570200765
2024-02-01,30643.09,30867.87,30534.31,30689.11,468782635
2024-02-02,30888.38,30913.07,30684.18,30717.95,520237829
2024-02-05,30789.37,31093.02,30771.31,30952.79,593462398
2024-02-06,31145.46,31171.04,30982.96,31116.75,552362831
2024-02-07,31172.35,31214.83,30939.07,30976.02,524444063
2024-02-08,31070.86,31179.09,30987.05,31064.15,451399698
2024-02-09,31115.07,31211.93,31054.12,31156.06,449210985
2024-02-12,31311.81,31472.58,31280.06,31456.73,460387376
2024-02-13,31473.49,31484.23,31101.87,31134.17,469957643
2024-02-14,31128.97,31375.91,31094.98,31329.38,499189359
2024-02-15,31479.89,31698.86,31479.89,31694.44,548123426
2024-02-16,31880.18,31945.34,31704.36,31732.39,506430433
2024-02-19,31663.16,31718.45,31588.55,31676.05,609360405
2024-02-20,31645.47,31774.8,31616.76,31701.48,397550678
2024-02-21,31755.6,32037.01,31749.9,32018.4,438970669
2024-02-22,32291.17,32475.12,32194.66,32356.26,513711505
2024-02-23,32428.21,32707.02,32420.8,32700.92,496144265
2024-02-26,32691.05,32711.16,32550.37,32557.81,466009020
2024-02-27,32570.07,32724.54,32505.88,32706.44,474443084
2024-02-28,32645.15,32661.07,32540,32617.96,415182848
2024-02-29,32633.32,32784.99,32579.73,32580.94,892202606
2024-03-01,32772.05,32966.93,32739.19,32934.29,735500091
2024-03-04,32903.62,32947.14,32818.45,32912.34,507704288
2024-03-05,32867.3,33184.72,32832.75,33146.16,601909446
2024-03-06,33142.88,33405.07,33136.44,33363.84,724241403
2024-03-07,33275.78,33489.73,33195.46,33418.68,2500857610
2024-03-08,33462.12,33514.34,33393.11,33403.8,1669214795
2024-03-11,33185.59,33326.01,33109.25,33315.07,1486982198
2024-03-12,33415.2,33783.5,33341.96,33753.12,955250480
2024-03-13,33798.43,34010.17,33778.81,33885.43,894905704
2024-03-14,33948.44,34023.4,33736.76,33786.18,973927576
2024-03-15,33778.03,34041.56,33759.2,33940.03,1284171203
2024-03-18,33998.67,34142.9,33858.93,33940.96,542304838
2024-03-19,33940,34266.88,33872.26,34262.36,498109954
2024-03-20,34252.33,34308.78,34189.33,34293.29,692874330
2024-03-21,34587.43,34601.61,34300.97,34327.95,672541182
2024-03-22,34205.34,34392.95,34179.84,34343.61,646395469
2024-03-25,34381.14,34661.67,34374.43,34639.41,575389470
2024-03-26,34672.35,34795.66,34653.34,34688.17,620066395
2024-03-27,34696.63,34819.16,34656.16,34759.69,655096377
2024-03-28,34803.87,34857.59,34724.38,34750.35,462912123
2024-04-02,34829.39,34907.97,34323.29,34325.23,568587096
2024-04-03,34393.71,34484.12,34282.09,34480.87,575937122
2024-04-04,34483.08,34583.97,34420.72,34454.58,506655084
2024-04-05,34052.5,34060.14,33812.1,34010.88,523842771
2024-04-08,34029.64,34317.75,34002.92,34315.96,391045409
2024-04-09,34277.81,34281.6,33869.11,33946.29,476656876
2024-04-10,34155.82,34241.68,33712.13,34039.63,613381550
2024-04-11,34028.17,34112.71,33519.32,33713.94,480350652
2024-04-12,34002.76,34129.64,33638.48,33764.15,441884665
2024-04-15,33974.54,34285.01,33890.48,33954.28,455217652
2024-04-16,33415.05,33608.67,33310.99,33393.85,435920491
2024-04-17,33428.84,33815.78,33384.23,33632.71,416030059
2024-04-18,33738.86,33891.18,33577.4,33881.5,451675202
2024-04-19,33592.34,33935.51,33460.81,33922.16,488078687
2024-04-22,33705.83,33822.73,33423.38,33724.82,457290862
2024-04-23,33874.9,34383.09,33863.22,34363.75,886528054
2024-04-24,34507.65,34544.9,34191.49,34271.12,528226493
2024-04-25,34207.85,34323.14,33736.24,33939.75,418555551
2024-04-26,34188.52,34353.05,34051.81,34249.77,422866702
2024-04-29,34397.63,34432,34181.97,34296.31,428821210
2024-04-30,34325.99,34356.19,33739.42,33746.66,454515992
2024-05-02,33760.36,33989.61,33699.46,33736.4,460914238
2024-05-03,33889.78,33928.09,33554.91,33629.21,659743951
2024-05-06,33775.15,34051.6,33688.22,33986.9,333445828
2024-05-07,34181,34394.13,34067,34242.49,432064905
2024-05-08,34284.09,34299.4,33976.8,34151.41,429414914
2024-05-09,34192.99,34343.26,33974.51,34339.32,457005605
2024-05-10,34508.02,34747.73,34482.51,34657.35,487475270
2024-05-13,34663.35,34843.2,34619.93,34815.91,503132609
2024-05-14,34810.86,35190.26,34799.57,35151.42,695326625
2024-05-15,35292.59,35374.37,35174.98,35366.2,730951164
2024-05-16,35398.17,35474.31,35314.9,35410.13,495932571
2024-05-17,35400.93,35462.43,35331.8,35398.82,557966856
2024-05-20,35038.6,35118.73,34804.08,34825.01,523257576
2024-05-21,34709.31,34719.24,34367.36,34603.61,479311056
2024-05-22,34555.01,34574.06,34402.15,34460.52,451645290
2024-05-23,34519.16,34646.84,34372.42,34467.67,530608132
2024-05-24,34238.24,34525.67,34043.25,34490.71,489469981
2024-05-27,34502.62,34761.97,34457.39,34761.97,354520445
2024-05-28,34861.37,34873.01,34534.09,34659.55,391101009
2024-05-29,34595.83,34637.09,34073.06,34150.54,450280995
2024-05-30,34015.7,34476.66,34009.69,34447.57,1211532615
2024-05-31,34528.35,34552.62,34319.76,34492.41,1046300789
2024-06-03,34802.75,34852.07,34615.27,34670.06,838981287
2024-06-04,34615.31,34615.31,34157.89,34276.02,553987043
2024-06-05,34433.63,34741.5,34397.46,34507.84,467716989
2024-06-06,34696.15,34861.06,34502.16,34834.3,472012548
2024-06-07,34971.02,34972.83,34461,34660.38,362948086
2024-06-10,34427.44,34542.01,34241.19,34542.01,391058866
2024-06-11,34615.54,34638.61,33722.5,33874.48,521145371
2024-06-12,34045.16,34394.51,33991.11,34358.83,493848275
2024-06-13,34310.96,34321.73,33557.81,33609.85,514784947
2024-06-14,33579.88,33593.31,32474.13,32665.21,709195536
2024-06-17,32915.94,33103.37,32590.12,32908.05,367868028
2024-06-18,33224.29,33353,33088.9,33315.68,376591732
2024-06-19,33351.87,33506.49,33214.67,33220.31,316369714
2024-06-20,33239.53,33710.68,33218.17,33675.15,349086555
2024-06-21,33475.94,33551.1,33137.57,33308.77,778922811
2024-06-24,33366.06,33863.55,33363.7,33834.91,383695033
2024-06-25,33698.81,33838.95,33631.63,33707.21,336770204
2024-06-26,33812.19,33826.88,33371.78,33541.98,397013329
2024-06-27,33561.09,33609.41,33161.67,33186.89,324964389
2024-06-28,33320.01,33376.36,33032.15,33154.05,365935352
2024-07-01,33742.53,33838.74,33524.52,33716.54,393762730
2024-07-02,33556.23,33580.92,33262.36,33481.4,407352992
2024-07-03,33674.84,33965.8,33613.77,33844.95,417858289
2024-07-04,33975.39,34131.31,33956.65,34106.01,282322832
2024-07-05,34212.27,34341.72,33806.15,33987.67,359143065
2024-07-08,33940.82,34442,33870.67,34046.54,373789343
2024-07-09,34007.56,34141.92,33791.98,33864.47,319069424
2024-07-10,33983.48,34311.2,33847.52,34306.4,523294402
2024-07-11,34425.12,34486.64,34227.83,34318.11,420305908
2024-07-12,34437.58,34630.98,34388.17,34580.52,387044986
2024-07-15,34512.02,34566.82,34330.18,34375.92,296593441
2024-07-16,34209.85,34422.18,34028.85,34369.19,290944859
2024-07-17,34332.83,34479.74,34169.91,34379.64,326217473
2024-07-18,34466.54,34775.7,34336.54,34529.13,407967867
2024-07-19,34387.31,34428.04,34179.45,34215.84,358430547
2024-07-22,34297.68,34716.5,34297.68,34615.05,608197480
2024-07-23,34698.65,34863.88,34542.25,34637.75,667686621
2024-07-24,34447.3,34557.67,34164.47,34471.65,433198396
2024-07-25,34242.92,34269.47,33501.65,33771.07,481967313
2024-07-26,33724.68,33888.82,33675.86,33812.44,330934594
2024-07-29,34023.14,34065.08,33572.93,33640.83,288200299
2024-07-30,33716.57,34051.83,33649.36,33908.02,408639752
2024-07-31,34034.18,34061.85,33674.39,33763.86,395506531
2024-08-01,33608.32,33625.67,32785.93,32857.43,587351418
2024-08-02,32213.24,32529.99,31909.49,32018.82,645161210
2024-08-05,31458.38,31475.95,30652.98,31293.52,763033845
2024-08-06,31445.72,31542.2,30868.25,31107.13,478252000
2024-08-07,31352.27,31914.27,31217.06,31831.64,468287274
2024-08-08,31554.2,31781.59,31287.68,31741.91,351410608
2024-08-09,31813.73,32059.38,31630.43,31782.23,272839522
2024-08-12,31889.15,32066.22,31810.52,31928.32,228420637
2024-08-13,32078.16,32096.42,31782.2,32006.45,304415127
2024-08-14,32187.81,32343.62,32150,32328.03,280142033
2024-08-16,32988.04,33108.53,32828.32,33040.81,401515562
2024-08-19,33052.78,33364.5,33046.95,33266.32,462794840
2024-08-20,33344.19,33461.46,33066.92,33075.62,317618967
2024-08-21,33108.42,33382.34,33106.14,33312.41,269871015
2024-08-22,33306.81,33435.6,33277.2,33310.93,288930129
2024-08-23,33429.2,33704.22,33413.91,33650.17,248063087
2024-08-26,33632.45,33703.57,33546.3,33604.8,376985769
2024-08-27,33654.37,33836.18,33630.75,33778.8,383586826
2024-08-28,33831.82,33961.85,33811.16,33880.05,295086963
2024-08-29,33907.78,34193.87,33906.84,34192.06,333429459
2024-08-30,34261.62,34446.01,34248.88,34372.67,426715914
2024-09-02,34392.75,34421.13,34169.59,34320.6,252878470
2024-09-03,34362.24,34428.57,33796.91,33863.43,420915303
2024-09-04,33387.66,33803.2,33373.77,33682.26,335377054
2024-09-05,33579.82,33841.4,33551.21,33684.8,364001584
2024-09-06,33610.89,33841.15,33243.05,33291.39,457291529
2024-09-09,33427.73,33698.72,33423.39,33590.34,289274555
2024-09-10,33547.21,33732.21,33161.34,33213.29,423619890
2024-09-11,33200.1,33414.95,32973.59,33174.42,338737923
2024-09-12,33538.36,33600.06,33171.29,33453.78,764202037
2024-09-13,33496.4,33679.87,33445.58,33568.47,488164208
2024-09-16,33422.27,33733.8,33415.53,33569.98,519663008
2024-09-17,33689.1,33931.28,33671.45,33780.28,539786391
2024-09-18,33800.78,33861.17,33607.09,33655.49,592494661
2024-09-19,33986.19,34047.7,33768.9,34044.86,600133610
2024-09-20,33906.14,33995.49,33731.91,33762.25,913863969
2024-09-23,33764.62,33790.31,33484.91,33679.8,338458809
2024-09-24,33882.81,33951.76,33762.31,33881.26,336848626
2024-09-25,33764.25,33987.58,33698.77,33840.54,250809316
2024-09-26,34084.26,34440.52,34084.26,34409.34,503973774
2024-09-27,34397.13,34737.62,34353.64,34727.4,372634523
2024-09-30,34599.89,34623.16,34085.34,34125.26,487924822
2024-10-01,34231.23,34248.62,33695.17,33771.08,486523975
2024-10-02,33728.01,33969.75,33494.21,33675.26,421988876
2024-10-03,33573.59,33635.1,33128.97,33170.03,677511623
2024-10-04,33197.99,33661.1,33197.99,33594.12,504674863
2024-10-07,33717.63,33842.27,33448.09,33814.52,395303068
2024-10-08,33650.04,33886.79,33503.2,33733.9,327287920
2024-10-09,33744.4,33933.63,33603.37,33933.03,351426006
2024-10-10,33935.25,34100.09,33900.52,34077.42,426228081
2024-10-11,34080.13,34312.1,33978.99,34308.01