Date,Open,High,Low,Close,Volume
1985-12-31,1412.6,1412.6,1412.6,1412.6,0
1986-01-02,1417.26,1417.26,1417.26,1417.26,0
1986-01-03,1424.61,1424.61,1424.61,1424.61,0
1986-01-06,1430.96,1430.96,1430.96,1430.96,0
1986-01-07,1421.22,1421.22,1421.22,1421.22,0
1986-01-08,1408.79,1408.79,1408.79,1408.79,0
1986-01-09,1389.15,1389.15,1389.15,1389.15,0
1986-01-10,1395.65,1395.65,1395.65,1395.65,0
1986-01-13,1397.34,1397.34,1397.34,1397.34,0
1986-01-14,1380.96,1380.96,1380.96,1380.96,0
1986-01-15,1384.49,1384.49,1384.49,1384.49,0
1986-01-16,1391.69,1391.69,1391.69,1391.69,0
1986-01-17,1395.65,1395.65,1395.65,1395.65,0
1986-01-20,1391.13,1391.13,1391.13,1391.13,0
1986-01-21,1379.4,1379.4,1379.4,1379.4,0
1986-01-22,1385.62,1385.62,1385.62,1385.62,0
1986-01-23,1380.25,1380.25,1380.25,1380.25,0
1986-01-24,1389.15,1389.15,1389.15,1389.15,0
1986-01-27,1400.59,1400.59,1400.59,1400.59,0
1986-01-28,1420.51,1420.51,1420.51,1420.51,0
1986-01-29,1425.03,1425.03,1425.03,1425.03,0
1986-01-30,1437.46,1437.46,1437.46,1437.46,0
1986-01-31,1449.47,1449.47,1449.47,1449.47,0
1986-02-03,1444.67,1444.67,1444.67,1444.67,0
1986-02-04,1444.24,1444.24,1444.24,1444.24,0
1986-02-05,1448.76,1448.76,1448.76,1448.76,0
1986-02-06,1454.13,1454.13,1454.13,1454.13,0
1986-02-07,1464.87,1464.87,1464.87,1464.87,0
1986-02-10,1480.55,1480.55,1480.55,1480.55,0
1986-02-11,1483.94,1483.94,1483.94,1483.94,0
1986-02-12,1494.67,1494.67,1494.67,1494.67,0
1986-02-13,1503.71,1503.71,1503.71,1503.71,0
1986-02-14,1506.96,1506.96,1506.96,1506.96,0
1986-02-17,1505.69,1505.69,1505.69,1505.69,0
1986-02-18,1517.56,1517.56,1517.56,1517.56,0
1986-02-19,1524.48,1524.48,1524.48,1524.48,0
1986-02-20,1527.87,1527.87,1527.87,1527.87,0
1986-02-21,1539.73,1539.73,1539.73,1539.73,0
1986-02-24,1563.18,1563.18,1563.18,1563.18,0
1986-02-25,1568.41,1568.41,1568.41,1568.41,0
1986-02-26,1568.27,1568.27,1568.27,1568.27,0
1986-02-27,1576.74,1576.74,1576.74,1576.74,0
1986-02-28,1575.05,1575.05,1575.05,1575.05,0
1986-03-03,1573.5,1573.5,1573.5,1573.5,0
1986-03-04,1575.33,1575.33,1575.33,1575.33,0
1986-03-05,1588.89,1588.89,1588.89,1588.89,0
1986-03-06,1592.99,1592.99,1592.99,1592.99,0
1986-03-07,1594.4,1594.4,1594.4,1594.4,0
1986-03-10,1606.69,1606.69,1606.69,1606.69,0
1986-03-11,1629.29,1629.29,1629.29,1629.29,0
1986-03-12,1631.41,1631.41,1631.41,1631.41,0
1986-03-13,1658.53,1658.53,1658.53,1658.53,0
1986-03-14,1668,1668,1668,1668,0
1986-03-17,1677.32,1677.32,1677.32,1677.32,0
1986-03-18,1675.63,1675.63,1675.63,1675.63,0
1986-03-19,1701.76,1701.76,1701.76,1701.76,0
1986-03-20,1714.47,1714.47,1714.47,1714.47,0
1986-03-21,1718,1718,1718,1718,0
1986-03-24,1705.29,1705.29,1705.29,1705.29,0
1986-03-25,1678.03,1678.03,1678.03,1678.03,0
1986-03-26,1689.89,1689.89,1689.89,1689.89,0
1986-03-27,1695.83,1695.83,1695.83,1695.83,0
1986-04-01,1715.32,1715.32,1715.32,1715.32,0
1986-04-02,1730.44,1730.44,1730.44,1730.44,0
1986-04-03,1750.07,1750.07,1750.07,1750.07,0
1986-04-04,1759.11,1759.11,1759.11,1759.11,0
1986-04-07,1739.05,1739.05,1739.05,1739.05,0
1986-04-08,1737.07,1737.07,1737.07,1737.07,0
1986-04-09,1729.02,1729.02,1729.02,1729.02,0
1986-04-10,1735.8,1735.8,1735.8,1735.8,0
1986-04-11,1741.45,1741.45,1741.45,1741.45,0
1986-04-14,1747.67,1747.67,1747.67,1747.67,0
1986-04-15,1725.07,1725.07,1725.07,1725.07,0
1986-04-16,1727.19,1727.19,1727.19,1727.19,0
1986-04-17,1741.88,1741.88,1741.88,1741.88,0
1986-04-18,1744.98,1744.98,1744.98,1744.98,0
1986-04-21,1748.66,1748.66,1748.66,1748.66,0
1986-04-22,1749.08,1749.08,1749.08,1749.08,0
1986-04-23,1735.24,1735.24,1735.24,1735.24,0
1986-04-24,1713.48,1713.48,1713.48,1713.48,0
1986-04-25,1711.08,1711.08,1711.08,1711.08,0
1986-04-28,1722.67,1722.67,1722.67,1722.67,0
1986-04-29,1746.4,1746.4,1746.4,1746.4,0
1986-04-30,1755.16,1755.16,1755.16,1755.16,0
1986-05-01,1740.89,1740.89,1740.89,1740.89,0
1986-05-02,1749.08,1749.08,1749.08,1749.08,0
1986-05-06,1748.38,1748.38,1748.38,1748.38,0
1986-05-07,1748.23,1748.23,1748.23,1748.23,0
1986-05-08,1704.16,1704.16,1704.16,1704.16,0
1986-05-09,1693.28,1693.28,1693.28,1693.28,0
1986-05-12,1690.74,1690.74,1690.74,1690.74,0
1986-05-13,1703.17,1703.17,1703.17,1703.17,0
1986-05-14,1694.7,1694.7,1694.7,1694.7,0
1986-05-15,1688.9,1688.9,1688.9,1688.9,0
1986-05-16,1668.14,1668.14,1668.14,1668.14,0
1986-05-19,1669.55,1669.55,1669.55,1669.55,0
1986-05-20,1673.51,1673.51,1673.51,1673.51,0
1986-05-21,1680.57,1680.57,1680.57,1680.57,0
1986-05-22,1685.09,1685.09,1685.09,1685.09,0
1986-05-23,1693.42,1693.42,1693.42,1693.42,0
1986-05-27,1693.99,1693.99,1693.99,1693.99,0
1986-05-28,1707.41,1707.41,1707.41,1707.41,0
1986-05-29,1702.18,1702.18,1702.18,1702.18,0
1986-05-30,1696.53,1696.53,1696.53,1696.53,0
1986-06-02,1696.82,1696.82,1696.82,1696.82,0
1986-06-03,1705.43,1705.43,1705.43,1705.43,0
1986-06-04,1705.86,1705.86,1705.86,1705.86,0
1986-06-05,1713.63,1713.63,1713.63,1713.63,0
1986-06-06,1713.34,1713.34,1713.34,1713.34,0
1986-06-09,1721.68,1721.68,1721.68,1721.68,0
1986-06-10,1712.21,1712.21,1712.21,1712.21,0
1986-06-11,1695.83,1695.83,1695.83,1695.83,0
1986-06-12,1701.34,1701.34,1701.34,1701.34,0
1986-06-13,1703.17,1703.17,1703.17,1703.17,0
1986-06-16,1712.35,1712.35,1712.35,1712.35,0
1986-06-17,1717.3,1717.3,1717.3,1717.3,0
1986-06-18,1730.01,1730.01,1730.01,1730.01,0
1986-06-19,1730.29,1730.29,1730.29,1730.29,0
1986-06-20,1746.54,1746.54,1746.54,1746.54,0
1986-06-23,1745.97,1745.97,1745.97,1745.97,0
1986-06-24,1741.03,1741.03,1741.03,1741.03,0
1986-06-25,1750.64,1750.64,1750.64,1750.64,0
1986-06-26,1760.52,1760.52,1760.52,1760.52,0
1986-06-27,1761.37,1761.37,1761.37,1761.37,0
1986-06-30,1770.98,1770.98,1770.98,1770.98,0
1986-07-01,1788.21,1788.21,1788.21,1788.21,0
1986-07-02,1792.02,1792.02,1792.02,1792.02,0
1986-07-03,1788.78,1788.78,1788.78,1788.78,0
1986-07-04,1785.39,1785.39,1785.39,1785.39,0
1986-07-07,1780.44,1780.44,1780.44,1780.44,0
1986-07-08,1756.14,1756.14,1756.14,1756.14,0
1986-07-09,1753.74,1753.74,1753.74,1753.74,0
1986-07-10,1766.03,1766.03,1766.03,1766.03,0
1986-07-11,1765.18,1765.18,1765.18,1765.18,0
1986-07-14,1751.77,1751.77,1751.77,1751.77,0
1986-07-15,1741.59,1741.59,1741.59,1741.59,0
1986-07-16,1741.31,1741.31,1741.31,1741.31,0
1986-07-17,1749.51,1749.51,1749.51,1749.51,0
1986-07-18,1741.31,1741.31,1741.31,1741.31,0
1986-07-21,1710.52,1710.52,1710.52,1710.52,0
1986-07-22,1705.71,1705.71,1705.71,1705.71,0
1986-07-23,1711.51,1711.51,1711.51,1711.51,0
1986-07-24,1699.22,1699.22,1699.22,1699.22,0
1986-07-25,1683.82,1683.82,1683.82,1683.82,0
1986-07-28,1681.84,1681.84,1681.84,1681.84,0
1986-07-29,1677.18,1677.18,1677.18,1677.18,0
1986-07-30,1693.14,1693.14,1693.14,1693.14,0
1986-07-31,1690.18,1690.18,1690.18,1690.18,0
1986-08-01,1691.73,1691.73,1691.73,1691.73,0
1986-08-04,1688.62,1688.62,1688.62,1688.62,0
1986-08-05,1690.6,1690.6,1690.6,1690.6,0
1986-08-06,1678.31,1678.31,1678.31,1678.31,0
1986-08-07,1660.65,1660.65,1660.65,1660.65,0
1986-08-08,1658.39,1658.39,1658.39,1658.39,0
1986-08-11,1662.77,1662.77,1662.77,1662.77,0
1986-08-12,1680.15,1680.15,1680.15,1680.15,0
1986-08-13,1696.39,1696.39,1696.39,1696.39,0
1986-08-14,1704.44,1704.44,1704.44,1704.44,0
1986-08-15,1717.58,1717.58,1717.58,1717.58,0
1986-08-18,1730.15,1730.15,1730.15,1730.15,0
1986-08-19,1733.12,1733.12,1733.12,1733.12,0
1986-08-20,1730.29,1730.29,1730.29,1730.29,0
1986-08-21,1737.22,1737.22,1737.22,1737.22,0
1986-08-22,1734.11,1734.11,1734.11,1734.11,0
1986-08-26,1741.03,1741.03,1741.03,1741.03,0
1986-08-27,1746.68,1746.68,1746.68,1746.68,0
1986-08-28,1754.87,1754.87,1754.87,1754.87,0
1986-08-29,1763.07,1763.07,1763.07,1763.07,0
1986-09-01,1779.45,1779.45,1779.45,1779.45,0
1986-09-02,1785.67,1785.67,1785.67,1785.67,0
1986-09-03,1788.92,1788.92,1788.92,1788.92,0
1986-09-04,1796.69,1796.69,1796.69,1796.69,0
1986-09-05,1803.75,1803.75,1803.75,1803.75,0
1986-09-08,1794.28,1794.28,1794.28,1794.28,0
1986-09-09,1794.57,1794.57,1794.57,1794.57,0
1986-09-10,1791.18,1791.18,1791.18,1791.18,0
1986-09-11,1782.28,1782.28,1782.28,1782.28,0
1986-09-12,1735.94,1735.94,1735.94,1735.94,0
1986-09-15,1750.21,1750.21,1750.21,1750.21,0
1986-09-16,1727.04,1727.04,1727.04,1727.04,0
1986-09-17,1723.65,1723.65,1723.65,1723.65,0
1986-09-18,1728.6,1728.6,1728.6,1728.6,0
1986-09-19,1714.76,1714.76,1714.76,1714.76,0
1986-09-22,1721.39,1721.39,1721.39,1721.39,0
1986-09-23,1720.12,1720.12,1720.12,1720.12,0
1986-09-24,1718.15,1718.15,1718.15,1718.15,0
1986-09-25,1705.01,1705.01,1705.01,1705.01,0
1986-09-26,1683.11,1683.11,1683.11,1683.11,0
1986-09-29,1665.6,1665.6,1665.6,1665.6,0
1986-09-30,1665.46,1665.46,1665.46,1665.46,0
1986-10-01,1671.39,1671.39,1671.39,1671.39,0
1986-10-02,1673.22,1673.22,1673.22,1673.22,0
1986-10-03,1661.92,1661.92,1661.92,1661.92,0
1986-10-06,1670.68,1670.68,1670.68,1670.68,0
1986-10-07,1680.99,1680.99,1680.99,1680.99,0
1986-10-08,1682.55,1682.55,1682.55,1682.55,0
1986-10-09,1697.66,1697.66,1697.66,1697.66,0
1986-10-10,1695.69,1695.69,1695.69,1695.69,0
1986-10-13,1702.61,1702.61,1702.61,1702.61,0
1986-10-14,1701.19,1701.19,1701.19,1701.19,0
1986-10-15,1713.34,1713.34,1713.34,1713.34,0
1986-10-16,1724.22,1724.22,1724.22,1724.22,0
1986-10-17,1730.72,1730.72,1730.72,1730.72,0
1986-10-20,1727.04,1727.04,1727.04,1727.04,0
1986-10-21,1727.04,1727.04,1727.04,1727.04,0
1986-10-22,1727.61,1727.61,1727.61,1727.61,0
1986-10-23,1717.3,1717.3,1717.3,1717.3,0
1986-10-24,1713.48,1713.48,1713.48,1713.48,0
1986-10-27,1718.15,1718.15,1718.15,1718.15,0
1986-10-28,1719.56,1719.56,1719.56,1719.56,0
1986-10-29,1731.14,1731.14,1731.14,1731.14,0
1986-10-30,1745.27,1745.27,1745.27,1745.27,0
1986-10-31,1751.91,1751.91,1751.91,1751.91,0
1986-11-03,1760.95,1760.95,1760.95,1760.95,0
1986-11-04,1760.38,1760.38,1760.38,1760.38,0
1986-11-05,1760.66,1760.66,1760.66,1760.66,0
1986-11-06,1769.56,1769.56,1769.56,1769.56,0
1986-11-07,1776.63,1776.63,1776.63,1776.63,0
1986-11-10,1784.96,1784.96,1784.96,1784.96,0
1986-11-11,1786.8,1786.8,1786.8,1786.8,0
1986-11-12,1794.99,1794.99,1794.99,1794.99,0
1986-11-13,1776.49,1776.49,1776.49,1776.49,0
1986-11-14,1779.31,1779.31,1779.31,1779.31,0
1986-11-17,1767.59,1767.59,1767.59,1767.59,0
1986-11-18,1766.88,1766.88,1766.88,1766.88,0
1986-11-19,1747.1,1747.1,1747.1,1747.1,0
1986-11-20,1754.31,1754.31,1754.31,1754.31,0
1986-11-21,1761.94,1761.94,1761.94,1761.94,0
1986-11-24,1770.98,1770.98,1770.98,1770.98,0
1986-11-25,1771.12,1771.12,1771.12,1771.12,0
1986-11-26,1781.85,1781.85,1781.85,1781.85,0
1986-11-27,1790.47,1790.47,1790.47,1790.47,0
1986-11-28,1797.96,1797.96,1797.96,1797.96,0
1986-12-01,1787.22,1787.22,1787.22,1787.22,0
1986-12-02,1794,1794,1794,1794,0
1986-12-03,1787.65,1787.65,1787.65,1787.65,0
1986-12-04,1783.83,1783.83,1783.83,1783.83,0
1986-12-05,1786.37,1786.37,1786.37,1786.37,0
1986-12-08,1794.85,1794.85,1794.85,1794.85,0
1986-12-09,1797.25,1797.25,1797.25,1797.25,0
1986-12-10,1793.15,1793.15,1793.15,1793.15,0
1986-12-11,1797.82,1797.82,1797.82,1797.82,0
1986-12-12,1798.1,1798.1,1798.1,1798.1,0
1986-12-15,1799.79,1799.79,1799.79,1799.79,0
1986-12-16,1800.22,1800.22,1800.22,1800.22,0
1986-12-17,1798.38,1798.38,1798.38,1798.38,0
1986-12-18,1793.58,1793.58,1793.58,1793.58,0
1986-12-19,1786.8,1786.8,1786.8,1786.8,0
1986-12-22,1799.37,1799.37,1799.37,1799.37,0
1986-12-23,1805.16,1805.16,1805.16,1805.16,0
1986-12-24,1805.16,1805.16,1805.16,1805.16,0
1986-12-29,1814.2,1814.2,1814.2,1814.2,0
1986-12-30,1815.33,1815.33,1815.33,1815.33,0
1986-12-31,1817.87,1817.87,1817.87,1817.87,0
1987-01-02,1819.85,1819.85,1819.85,1819.85,0
1987-01-05,1832.57,1832.57,1832.57,1832.57,0
1987-01-06,1840.19,1840.19,1840.19,1840.19,0
1987-01-07,1864.21,1864.21,1864.21,1864.21,0
1987-01-08,1893.17,1893.17,1893.17,1893.17,0
1987-01-09,1908.28,1908.28,1908.28,1908.28,0
1987-01-12,1927.78,1927.78,1927.78,1927.78,0
1987-01-13,1937.52,1937.52,1937.52,1937.52,0
1987-01-14,1926.5,1926.5,1926.5,1926.5,0
1987-01-15,1946.85,1946.85,1946.85,1946.85,0
1987-01-16,1959.13,1959.13,1959.13,1959.13,0
1987-01-19,1946,1946,1946,1946,0
1987-01-20,1954.61,1954.61,1954.61,1954.61,0
1987-01-21,1933.57,1933.57,1933.57,1933.57,0
1987-01-22,1952.35,1952.35,1952.35,1952.35,0
1987-01-23,1965.49,1965.49,1965.49,1965.49,0
1987-01-26,1961.96,1961.96,1961.96,1961.96,0
1987-01-27,1983.01,1983.01,1983.01,1983.01,0
1987-01-28,1991.48,1991.48,1991.48,1991.48,0
1987-01-29,1993.6,1993.6,1993.6,1993.6,0
1987-01-30,1990.64,1990.64,1990.64,1990.64,0
1987-02-02,2005.61,2005.61,2005.61,2005.61,0
1987-02-03,2007.87,2007.87,2007.87,2007.87,0
1987-02-04,2005.89,2005.89,2005.89,2005.89,0
1987-02-05,2016.77,2016.77,2016.77,2016.77,0
1987-02-06,2035.7,2035.7,2035.7,2035.7,0
1987-02-09,2051.94,2051.94,2051.94,2051.94,0
1987-02-10,2044.6,2044.6,2044.6,2044.6,0
1987-02-11,2047.7,2047.7,2047.7,2047.7,0
1987-02-12,2047.14,2047.14,2047.14,2047.14,0
1987-02-13,2055.19,2055.19,2055.19,2055.19,0
1987-02-16,2080.9,2080.9,2080.9,2080.9,0
1987-02-17,2103.5,2103.5,2103.5,2103.5,0
1987-02-18,2135.43,2135.43,2135.43,2135.43,0
1987-02-19,2097.43,2097.43,2097.43,2097.43,0
1987-02-20,2114.24,2114.24,2114.24,2114.24,0
1987-02-23,2117.63,2117.63,2117.63,2117.63,0
1987-02-24,2107.46,2107.46,2107.46,2107.46,0
1987-02-25,2115.65,2115.65,2115.65,2115.65,0
1987-02-26,2121.3,2121.3,2121.3,2121.3,0
1987-02-27,2126.39,2126.39,2126.39,2126.39,0
1987-03-02,2145.03,2145.03,2145.03,2145.03,0
1987-03-03,2141.78,2141.78,2141.78,2141.78,0
1987-03-04,2156.76,2156.76,2156.76,2156.76,0
1987-03-05,2156.9,2156.9,2156.9,2156.9,0
1987-03-06,2145.6,2145.6,2145.6,2145.6,0
1987-03-09,2143.06,2143.06,2143.06,2143.06,0
1987-03-10,2143.62,2143.62,2143.62,2143.62,0
1987-03-11,2152.1,2152.1,2152.1,2152.1,0
1987-03-12,2153.79,2153.79,2153.79,2153.79,0
1987-03-13,2170.32,2170.32,2170.32,2170.32,0
1987-03-16,2173.29,2173.29,2173.29,2173.29,0
1987-03-17,2184.16,2184.16,2184.16,2184.16,0
1987-03-18,2184.87,2184.87,2184.87,2184.87,0
1987-03-19,2173,2173,2173,2173,0
1987-03-20,2186.85,2186.85,2186.85,2186.85,0
1987-03-23,2209.17,2209.17,2209.17,2209.17,0
1987-03-24,2240.52,2240.52,2240.52,2240.52,0
1987-03-25,2238.83,2238.83,2238.83,2238.83,0
1987-03-26,2234.03,2234.03,2234.03,2234.03,0
1987-03-27,2246.74,2246.74,2246.74,2246.74,0
1987-03-30,2224,2224,2224,2224,0
1987-03-31,2190.24,2190.24,2190.24,2190.24,0
1987-04-01,2172.16,2172.16,2172.16,2172.16,0
1987-04-02,2187.41,2187.41,2187.41,2187.41,0
1987-04-03,2163.4,2163.4,2163.4,2163.4,0
1987-04-06,2185.72,2185.72,2185.72,2185.72,0
1987-04-07,2179.36,2179.36,2179.36,2179.36,0
1987-04-08,2172.01,2172.01,2172.01,2172.01,0
1987-04-09,2180.91,2180.91,2180.91,2180.91,0
1987-04-10,2140.51,2140.51,2140.51,2140.51,0
1987-04-13,2127.09,2127.09,2127.09,2127.09,0
1987-04-14,2112.97,2112.97,2112.97,2112.97,0
1987-04-15,2132.74,2132.74,2132.74,2132.74,0
1987-04-16,2148,2148,2148,2148,0
1987-04-21,2138.25,2138.25,2138.25,2138.25,0
1987-04-22,2149.98,2149.98,2149.98,2149.98,0
1987-04-23,2156.33,2156.33,2156.33,2156.33,0
1987-04-24,2175.83,2175.83,2175.83,2175.83,0
1987-04-27,2172.16,2172.16,2172.16,2172.16,0
1987-04-28,2198.15,2198.15,2198.15,2198.15,0
1987-04-29,2212.27,2212.27,2212.27,2212.27,0
1987-04-30,2219.9,2219.9,2219.9,2219.9,0
1987-05-01,2239.82,2239.82,2239.82,2239.82,0
1987-05-05,2243.49,2243.49,2243.49,2243.49,0
1987-05-06,2261.01,2261.01,2261.01,2261.01,0
1987-05-07,2260.44,2260.44,2260.44,2260.44,0
1987-05-08,2284.46,2284.46,2284.46,2284.46,0
1987-05-11,2329.52,2329.52,2329.52,2329.52,0
1987-05-12,2312.99,2312.99,2312.99,2312.99,0
1987-05-13,2341.81,2341.81,2341.81,2341.81,0
1987-05-14,2352.54,2352.54,2352.54,2352.54,0
1987-05-15,2363.99,2363.99,2363.99,2363.99,0
1987-05-18,2365.12,2365.12,2365.12,2365.12,0
1987-05-19,2382.63,2382.63,2382.63,2382.63,0
1987-05-20,2358.48,2358.48,2358.48,2358.48,0
1987-05-21,2357.06,2357.06,2357.06,2357.06,0
1987-05-22,2359.61,2359.61,2359.61,2359.61,0
1987-05-26,2340.4,2340.4,2340.4,2340.4,0
1987-05-27,2334.04,2334.04,2334.04,2334.04,0
1987-05-28,2341.67,2341.67,2341.67,2341.67,0
1987-05-29,2357.21,2357.21,2357.21,2357.21,0
1987-06-01,2388.71,2388.71,2388.71,2388.71,0
1987-06-02,2393.37,2393.37,2393.37,2393.37,0
1987-06-03,2388.71,2388.71,2388.71,2388.71,0
1987-06-04,2375.99,2375.99,2375.99,2375.99,0
1987-06-05,2390.4,2390.4,2390.4,2390.4,0
1987-06-08,2385.03,2385.03,2385.03,2385.03,0
1987-06-09,2406.93,2406.93,2406.93,2406.93,0
1987-06-10,2406.79,2406.79,2406.79,2406.79,0
1987-06-11,2413.29,2413.29,2413.29,2413.29,0
1987-06-12,2434.62,2434.62,2434.62,2434.62,0
1987-06-15,2476.29,2476.29,2476.29,2476.29,0
1987-06-16,2479.11,2479.11,2479.11,2479.11,0
1987-06-17,2504.26,2504.26,2504.26,2504.26,0
1987-06-18,2504.82,2504.82,2504.82,2504.82,0
1987-06-19,2487.16,2487.16,2487.16,2487.16,0
1987-06-22,2482.08,2482.08,2482.08,2482.08,0
1987-06-23,2479.25,2479.25,2479.25,2479.25,0
1987-06-24,2502.14,2502.14,2502.14,2502.14,0
1987-06-25,2509.34,2509.34,2509.34,2509.34,0
1987-06-26,2521.77,2521.77,2521.77,2521.77,0
1987-06-29,2544.23,2544.23,2544.23,2544.23,0
1987-06-30,2556.24,2556.24,2556.24,2556.24,0
1987-07-01,2558.36,2558.36,2558.36,2558.36,0
1987-07-02,2578.7,2578.7,2578.7,2578.7,0
1987-07-03,2607.38,2607.38,2607.38,2607.38,0
1987-07-06,2634.5,2634.5,2634.5,2634.5,0
1987-07-07,2639.87,2639.87,2639.87,2639.87,0
1987-07-08,2646.22,2646.22,2646.22,2646.22,0
1987-07-09,2668.26,2668.26,2668.26,2668.26,0
1987-07-10,2687.33,2687.33,2687.33,2687.33,0
1987-07-13,2720.39,2720.39,2720.39,2720.39,0
1987-07-14,2724.62,2724.62,2724.62,2724.62,0
1987-07-15,2750.33,2750.33,2750.33,2750.33,0
1987-07-16,2774.77,2774.77,2774.77,2774.77,0
1987-07-17,2767,2767,2767,2767,0
1987-07-20,2738.75,2738.75,2738.75,2738.75,0
1987-07-21,2714.17,2714.17,2714.17,2714.17,0
1987-07-22,2680.69,2680.69,2680.69,2680.69,0
1987-07-23,2656.39,2656.39,2656.39,2656.39,0
1987-07-24,2670.8,2670.8,2670.8,2670.8,0
1987-07-27,2656.54,2656.54,2656.54,2656.54,0
1987-07-28,2686.91,2686.91,2686.91,2686.91,0
1987-07-29,2707.81,2707.81,2707.81,2707.81,0
1987-07-30,2718.41,2718.41,2718.41,2718.41,0
1987-07-31,2710.07,2710.07,2710.07,2710.07,0
1987-08-03,2674.76,2674.76,2674.76,2674.76,0
1987-08-04,2631.11,2631.11,2631.11,2631.11,0
1987-08-05,2631.53,2631.53,2631.53,2631.53,0
1987-08-06,2580.68,2580.68,2580.68,2580.68,0
1987-08-07,2520.78,2520.78,2520.78,2520.78,0
1987-08-10,2525.16,2525.16,2525.16,2525.16,0
1987-08-11,2569.38,2569.38,2569.38,2569.38,0
1987-08-12,2590.71,2590.71,2590.71,2590.71,0
1987-08-13,2588.59,2588.59,2588.59,2588.59,0
1987-08-14,2611.33,2611.33,2611.33,2611.33,0
1987-08-17,2588.31,2588.31,2588.31,2588.31,0
1987-08-18,2557.51,2557.51,2557.51,2557.51,0
1987-08-19,2528.27,2528.27,2528.27,2528.27,0
1987-08-20,2516.41,2516.41,2516.41,2516.41,0
1987-08-21,2538.72,2538.72,2538.72,2538.72,0
1987-08-24,2557.37,2557.37,2557.37,2557.37,0
1987-08-25,2577.01,2577.01,2577.01,2577.01,0
1987-08-26,2576.3,2576.3,2576.3,2576.3,0
1987-08-27,2575.59,2575.59,2575.59,2575.59,0
1987-08-28,2585.76,2585.76,2585.76,2585.76,0
1987-09-01,2598.62,2598.62,2598.62,2598.62,0
1987-09-02,2589.58,2589.58,2589.58,2589.58,0
1987-09-03,2614.58,2614.58,2614.58,2614.58,0
1987-09-04,2630.83,2630.83,2630.83,2630.83,0
1987-09-07,2636.34,2636.34,2636.34,2636.34,0
1987-09-08,2633.37,2633.37,2633.37,2633.37,0
1987-09-09,2617.97,2617.97,2617.97,2617.97,0
1987-09-10,2620.23,2620.23,2620.23,2620.23,0
1987-09-11,2624.47,2624.47,2624.47,2624.47,0
1987-09-14,2634.92,2634.92,2634.92,2634.92,0
1987-09-15,2636.62,2636.62,2636.62,2636.62,0
1987-09-16,2643.12,2643.12,2643.12,2643.12,0
1987-09-17,2666.28,2666.28,2666.28,2666.28,0
1987-09-18,2680.27,2680.27,2680.27,2680.27,0
1987-09-21,2693.97,2693.97,2693.97,2693.97,0
1987-09-22,2690.86,2690.86,2690.86,2690.86,0
1987-09-23,2708.66,2708.66,2708.66,2708.66,0
1987-09-24,2685.21,2685.21,2685.21,2685.21,0
1987-09-25,2712.33,2712.33,2712.33,2712.33,0
1987-09-28,2733.1,2733.1,2733.1,2733.1,0
1987-09-29,2743.55,2743.55,2743.55,2743.55,0
1987-09-30,2753.72,2753.72,2753.72,2753.72,0
1987-10-01,2782.82,2782.82,2782.82,2782.82,0
1987-10-02,2800.34,2800.34,2800.34,2800.34,0
1987-10-05,2799.91,2799.91,2799.91,2799.91,0
1987-10-06,2784.38,2784.38,2784.38,2784.38,0
1987-10-07,2776.47,2776.47,2776.47,2776.47,0
1987-10-08,2798.78,2798.78,2798.78,2798.78,0
1987-10-09,2804.01,2804.01,2804.01,2804.01,0
1987-10-12,2792.85,2792.85,2792.85,2792.85,0
1987-10-13,2802.6,2802.6,2802.6,2802.6,0
1987-10-14,2789.04,2789.04,2789.04,2789.04,0
1987-10-15,2769.4,2769.4,2769.4,2769.4,0
1987-10-16,2766.15,2766.15,2766.15,2766.15,0
1987-10-19,2528.55,2528.55,2528.55,2528.55,0
1987-10-20,2243.49,2243.49,2243.49,2243.49,0
1987-10-21,2340.54,2340.54,2340.54,2340.54,0
1987-10-22,2219.48,2219.48,2219.48,2219.48,0
1987-10-23,2143.34,2143.34,2143.34,2143.34,0
1987-10-26,1942.33,1942.33,1942.33,1942.33,0
1987-10-27,1950.8,1950.8,1950.8,1950.8,0
1987-10-28,1901.08,1901.08,1901.08,1901.08,0
1987-10-29,1905.17,1905.17,1905.17,1905.17,0
1987-10-30,1964.22,1964.22,1964.22,1964.22,0
1987-11-02,1948.68,1948.68,1948.68,1948.68,0
1987-11-03,1894.3,1894.3,1894.3,1894.3,0
1987-11-04,1794.71,1794.71,1794.71,1794.71,0
1987-11-05,1803.18,1803.18,1803.18,1803.18,0
1987-11-06,1784.82,1784.82,1784.82,1784.82,0
1987-11-09,1723.65,1723.65,1723.65,1723.65,0
1987-11-10,1688.06,1688.06,1688.06,1688.06,0
1987-11-11,1763.63,1763.63,1763.63,1763.63,0
1987-11-12,1830.73,1830.73,1830.73,1830.73,0
1987-11-13,1822.68,1822.68,1822.68,1822.68,0
1987-11-16,1849.52,1849.52,1849.52,1849.52,0
1987-11-17,1829.18,1829.18,1829.18,1829.18,0
1987-11-18,1826.21,1826.21,1826.21,1826.21,0
1987-11-19,1801.35,1801.35,1801.35,1801.35,0
1987-11-20,1774.65,1774.65,1774.65,1774.65,0
1987-11-23,1795.7,1795.7,1795.7,1795.7,0
1987-11-24,1828.19,1828.19,1828.19,1828.19,0
1987-11-25,1823.1,1823.1,1823.1,1823.1,0
1987-11-26,1830.73,1830.73,1830.73,1830.73,0
1987-11-27,1828.19,1828.19,1828.19,1828.19,0
1987-11-30,1754.03,1754.03,1754.03,1754.03,0
1987-12-01,1755.58,1755.58,1755.58,1755.58,0
1987-12-02,1773.24,1773.24,1773.24,1773.24,0
1987-12-03,1765.18,1765.18,1765.18,1765.18,0
1987-12-04,1750.64,1750.64,1750.64,1750.64,0
1987-12-07,1763.77,1763.77,1763.77,1763.77,0
1987-12-08,1786.94,1786.94,1786.94,1786.94,0
1987-12-09,1800.22,1800.22,1800.22,1800.22,0
1987-12-10,1794.71,1794.71,1794.71,1794.71,0
1987-12-11,1841.47,1841.47,1841.47,1841.47,0
1987-12-14,1845.56,1845.56,1845.56,1845.56,0
1987-12-15,1876.07,1876.07,1876.07,1876.07,0
1987-12-16,1895.85,1895.85,1895.85,1895.85,0
1987-12-17,1924.95,1924.95,1924.95,1924.95,0
1987-12-18,1941.62,1941.62,1941.62,1941.62,0
1987-12-21,1985.27,1985.27,1985.27,1985.27,0
1987-12-22,1994.31,1994.31,1994.31,1994.31,0
1987-12-23,2012.81,2012.81,2012.81,2012.81,0
1987-12-24,2032.45,2032.45,2032.45,2032.45,0
1987-12-29,1970.44,1970.44,1970.44,1970.44,0
1987-12-30,2010.41,2010.41,2010.41,2010.41,0
1987-12-31,1973.97,1973.97,1973.97,1973.97,0
1988-01-05,2056.32,2056.32,2056.32,2056.32,0
1988-01-06,2060.42,2060.42,2060.42,2060.42,0
1988-01-07,2059.99,2059.99,2059.99,2059.99,0
1988-01-08,2062.82,2062.82,2062.82,2062.82,0
1988-01-11,2036.83,2036.83,2036.83,2036.83,0
1988-01-12,2031.46,2031.46,2031.46,2031.46,0
1988-01-13,2018.32,2018.32,2018.32,2018.32,0
1988-01-14,2032.31,2032.31,2032.31,2032.31,0
1988-01-15,2063.81,2063.81,2063.81,2063.81,0
1988-01-18,2081.47,2081.47,2081.47,2081.47,0
1988-01-19,2064.8,2064.8,2064.8,2064.8,0
1988-01-20,2060.14,2060.14,2060.14,2060.14,0
1988-01-21,2055.33,2055.33,2055.33,2055.33,0
1988-01-22,2079.35,2079.35,2079.35,2079.35,0
1988-01-25,2069.32,2069.32,2069.32,2069.32,0
1988-01-26,2076.66,2076.66,2076.66,2076.66,0
1988-01-27,2070.59,2070.59,2070.59,2070.59,0
1988-01-28,2090.08,2090.08,2090.08,2090.08,0
1988-01-29,2103.93,2103.93,2103.93,2103.93,0
1988-02-01,2094.89,2094.89,2094.89,2094.89,0
1988-02-02,2095.03,2095.03,2095.03,2095.03,0
1988-02-03,2092.77,2092.77,2092.77,2092.77,0
1988-02-04,2091.78,2091.78,2091.78,2091.78,0
1988-02-05,2065.64,2065.64,2065.64,2065.64,0
1988-02-08,2010.98,2010.98,2010.98,2010.98,0
1988-02-09,2019.74,2019.74,2019.74,2019.74,0
1988-02-10,2032.31,2032.31,2032.31,2032.31,0
1988-02-11,2048.13,2048.13,2048.13,2048.13,0
1988-02-12,2053.64,2053.64,2053.64,2053.64,0
1988-02-15,2061.12,2061.12,2061.12,2061.12,0
1988-02-16,2059.15,2059.15,2059.15,2059.15,0
1988-02-17,2074.12,2074.12,2074.12,2074.12,0
1988-02-18,2064.66,2064.66,2064.66,2064.66,0
1988-02-19,2061.41,2061.41,2061.41,2061.41,0
1988-02-22,2080.48,2080.48,2080.48,2080.48,0
1988-02-23,2097.15,2097.15,2097.15,2097.15,0
1988-02-24,2096.72,2096.72,2096.72,2096.72,0
1988-02-25,2113.25,2113.25,2113.25,2113.25,0
1988-02-26,2100.11,2100.11,2100.11,2100.11,0
1988-02-29,2100.11,2100.11,2100.11,2100.11,0
1988-03-01,2111.7,2111.7,2111.7,2111.7,0
1988-03-02,2131.47,2131.47,2131.47,2131.47,0
1988-03-03,2141.08,2141.08,2141.08,2141.08,0
1988-03-04,2164.53,2164.53,2164.53,2164.53,0
1988-03-07,2160.57,2160.57,2160.57,2160.57,0
1988-03-08,2154.07,2154.07,2154.07,2154.07,0
1988-03-09,2161.84,2161.84,2161.84,2161.84,0
1988-03-10,2168.91,2168.91,2168.91,2168.91,0
1988-03-11,2152.38,2152.38,2152.38,2152.38,0
1988-03-14,2160.43,2160.43,2160.43,2160.43,0
1988-03-15,2173.43,2173.43,2173.43,2173.43,0
1988-03-16,2164.1,2164.1,2164.1,2164.1,0
1988-03-17,2167.35,2167.35,2167.35,2167.35,0
1988-03-18,2195.04,2195.04,2195.04,2195.04,0
1988-03-21,2185.57,2185.57,2185.57,2185.57,0
1988-03-22,2188.96,2188.96,2188.96,2188.96,0
1988-03-23,2179.08,2179.08,2179.08,2179.08,0
1988-03-24,2128.51,2128.51,2128.51,2128.51,0
1988-03-25,2105.06,2105.06,2105.06,2105.06,0
1988-03-28,2079.21,2079.21,2079.21,2079.21,0
1988-03-29,2097.85,2097.85,2097.85,2097.85,0
1988-03-30,2094.6,2094.6,2094.6,2094.6,0
1988-03-31,2075.25,2075.25,2075.25,2075.25,0
1988-04-05,2062.96,2062.96,2062.96,2062.96,0
1988-04-06,2069.04,2069.04,2069.04,2069.04,0
1988-04-07,2088.39,2088.39,2088.39,2088.39,0
1988-04-08,2104.21,2104.21,2104.21,2104.21,0
1988-04-11,2120.74,2120.74,2120.74,2120.74,0
1988-04-12,2123.99,2123.99,2123.99,2123.99,0
1988-04-13,2134.16,2134.16,2134.16,2134.16,0
1988-04-14,2125.26,2125.26,2125.26,2125.26,0
1988-04-15,2118.05,2118.05,2118.05,2118.05,0
1988-04-18,2130.2,2130.2,2130.2,2130.2,0
1988-04-19,2146.3,2146.3,2146.3,2146.3,0
1988-04-20,2140.51,2140.51,2140.51,2140.51,0
1988-04-21,2147.86,2147.86,2147.86,2147.86,0
1988-04-22,2132.74,2132.74,2132.74,2132.74,0
1988-04-25,2131.33,2131.33,2131.33,2131.33,0
1988-04-26,2143.48,2143.48,2143.48,2143.48,0
1988-04-27,2151.53,2151.53,2151.53,2151.53,0
1988-04-28,2150.68,2150.68,2150.68,2150.68,0
1988-04-29,2156.05,2156.05,2156.05,2156.05,0
1988-05-03,2160.15,2160.15,2160.15,2160.15,0
1988-05-04,2158.17,2158.17,2158.17,2158.17,0
1988-05-05,2159.58,2159.58,2159.58,2159.58,0
1988-05-06,2171.87,2171.87,2171.87,2171.87,0
1988-05-09,2174.84,2174.84,2174.84,2174.84,0
1988-05-10,2167.78,2167.78,2167.78,2167.78,0
1988-05-11,2117.63,2117.63,2117.63,2117.63,0
1988-05-12,2134.86,2134.86,2134.86,2134.86,0
1988-05-13,2141.64,2141.64,2141.64,2141.64,0
1988-05-16,2137.41,2137.41,2137.41,2137.41,0
1988-05-17,2141.64,2141.64,2141.64,2141.64,0
1988-05-18,2138.54,2138.54,2138.54,2138.54,0
1988-05-19,2124.27,2124.27,2124.27,2124.27,0
1988-05-20,2138.82,2138.82,2138.82,2138.82,0
1988-05-23,2138.39,2138.39,2138.39,2138.39,0
1988-05-24,2158.59,2158.59,2158.59,2158.59,0
1988-05-25,2166.65,2166.65,2166.65,2166.65,0
1988-05-26,2166.22,2166.22,2166.22,2166.22,0
1988-05-27,2166.65,2166.65,2166.65,2166.65,0
1988-05-31,2164.67,2164.67,2164.67,2164.67,0
1988-06-01,2177.81,2177.81,2177.81,2177.81,0
1988-06-02,2178.79,2178.79,2178.79,2178.79,0
1988-06-03,2189.67,2189.67,2189.67,2189.67,0
1988-06-06,2197.3,2197.3,2197.3,2197.3,0
1988-06-07,2204.22,2204.22,2204.22,2204.22,0
1988-06-08,2214.96,2214.96,2214.96,2214.96,0
1988-06-09,2230.64,2230.64,2230.64,2230.64,0
1988-06-10,2240.52,2240.52,2240.52,2240.52,0
1988-06-13,2228.52,2228.52,2228.52,2228.52,0
1988-06-14,2254.09,2254.09,2254.09,2254.09,0
1988-06-15,2263.97,2263.97,2263.97,2263.97,0
1988-06-16,2254.93,2254.93,2254.93,2254.93,0
1988-06-17,2241.09,2241.09,2241.09,2241.09,0
1988-06-20,2235.44,2235.44,2235.44,2235.44,0
1988-06-21,2246.32,2246.32,2246.32,2246.32,0
1988-06-22,2268.07,2268.07,2268.07,2268.07,0
1988-06-23,2271.6,2271.6,2271.6,2271.6,0
1988-06-24,2269.48,2269.48,2269.48,2269.48,0
1988-06-27,2243.77,2243.77,2243.77,2243.77,0
1988-06-28,2255.64,2255.64,2255.64,2255.64,0
1988-06-29,2258.04,2258.04,2258.04,2258.04,0
1988-06-30,2266.23,2266.23,2266.23,2266.23,0
1988-07-01,2269.06,2269.06,2269.06,2269.06,0
1988-07-04,2256.49,2256.49,2256.49,2256.49,0
1988-07-05,2269.48,2269.48,2269.48,2269.48,0
1988-07-06,2283.04,2283.04,2283.04,2283.04,0
1988-07-07,2273.58,2273.58,2273.58,2273.58,0
1988-07-08,2292.65,2292.65,2292.65,2292.65,0
1988-07-11,2297.59,2297.59,2297.59,2297.59,0
1988-07-12,2288.27,2288.27,2288.27,2288.27,0
1988-07-13,2301.97,2301.97,2301.97,2301.97,0
1988-07-14,2298.72,2298.72,2298.72,2298.72,0
1988-07-15,2296.61,2296.61,2296.61,2296.61,0
1988-07-18,2283.61,2283.61,2283.61,2283.61,0
1988-07-19,2284.46,2284.46,2284.46,2284.46,0
1988-07-20,2304.52,2304.52,2304.52,2304.52,0
1988-07-21,2303.67,2303.67,2303.67,2303.67,0
1988-07-22,2291.66,2291.66,2291.66,2291.66,0
1988-07-25,2279.8,2279.8,2279.8,2279.8,0
1988-07-26,2280.64,2280.64,2280.64,2280.64,0
1988-07-27,2279.94,2279.94,2279.94,2279.94,0
1988-07-28,2287.56,2287.56,2287.56,2287.56,0
1988-07-29,2291.52,2291.52,2291.52,2291.52,0
1988-08-01,2307.2,2307.2,2307.2,2307.2,0
1988-08-02,2300,2300,2300,2300,0
1988-08-03,2315.96,2315.96,2315.96,2315.96,0
1988-08-04,2328.25,2328.25,2328.25,2328.25,0
1988-08-05,2333.62,2333.62,2333.62,2333.62,0
1988-08-08,2335.88,2335.88,2335.88,2335.88,0
1988-08-09,2315.96,2315.96,2315.96,2315.96,0
1988-08-10,2288.13,2288.13,2288.13,2288.13,0
1988-08-11,2284.17,2284.17,2284.17,2284.17,0
1988-08-12,2293.64,2293.64,2293.64,2293.64,0
1988-08-15,2269.77,2269.77,2269.77,2269.77,0
1988-08-16,2273.58,2273.58,2273.58,2273.58,0
1988-08-17,2278.1,2278.1,2278.1,2278.1,0
1988-08-18,2280.5,2280.5,2280.5,2280.5,0
1988-08-19,2291.24,2291.24,2291.24,2291.24,0
1988-08-22,2277.96,2277.96,2277.96,2277.96,0
1988-08-23,2262.99,2262.99,2262.99,2262.99,0
1988-08-24,2271.88,2271.88,2271.88,2271.88,0
1988-08-25,2211.43,2211.43,2211.43,2211.43,0
1988-08-26,2182.33,2182.33,2182.33,2182.33,0
1988-08-30,2143.2,2143.2,2143.2,2143.2,0
1988-08-31,2147.86,2147.86,2147.86,2147.86,0
1988-09-01,2113.81,2113.81,2113.81,2113.81,0
1988-09-02,2135.14,2135.14,2135.14,2135.14,0
1988-09-05,2156.19,2156.19,2156.19,2156.19,0
1988-09-06,2170.6,2170.6,2170.6,2170.6,0
1988-09-07,2158.45,2158.45,2158.45,2158.45,0
1988-09-08,2126.67,2126.67,2126.67,2126.67,0
1988-09-09,2112.12,2112.12,2112.12,2112.12,0
1988-09-12,2118.76,2118.76,2118.76,2118.76,0
1988-09-13,2130.48,2130.48,2130.48,2130.48,0
1988-09-14,2143.48,2143.48,2143.48,2143.48,0
1988-09-15,2148.14,2148.14,2148.14,2148.14,0
1988-09-16,2145.88,2145.88,2145.88,2145.88,0
1988-09-19,2143.2,2143.2,2143.2,2143.2,0
1988-09-20,2157.18,2157.18,2157.18,2157.18,0
1988-09-21,2175.4,2175.4,2175.4,2175.4,0
1988-09-22,2167.07,2167.07,2167.07,2167.07,0
1988-09-23,2169.33,2169.33,2169.33,2169.33,0
1988-09-26,2169.61,2169.61,2169.61,2169.61,0
1988-09-27,2179.5,2179.5,2179.5,2179.5,0
1988-09-28,2197.02,2197.02,2197.02,2197.02,0
1988-09-29,2217.64,2217.64,2217.64,2217.64,0
1988-09-30,2227.11,2227.11,2227.11,2227.11,0
1988-10-03,2202.81,2202.81,2202.81,2202.81,0
1988-10-04,2208.04,2208.04,2208.04,2208.04,0
1988-10-05,2230.78,2230.78,2230.78,2230.78,0
1988-10-06,2242.79,2242.79,2242.79,2242.79,0
1988-10-07,2254.65,2254.65,2254.65,2254.65,0
1988-10-10,2259.88,2259.88,2259.88,2259.88,0
1988-10-11,2255.78,2255.78,2255.78,2255.78,0
1988-10-12,2236.15,2236.15,2236.15,2236.15,0
1988-10-13,2249.99,2249.99,2249.99,2249.99,0
1988-10-14,2259.74,2259.74,2259.74,2259.74,0
1988-10-17,2281.21,2281.21,2281.21,2281.21,0
1988-10-18,2284.17,2284.17,2284.17,2284.17,0
1988-10-19,2300.28,2300.28,2300.28,2300.28,0
1988-10-20,2300.98,2300.98,2300.98,2300.98,0
1988-10-21,2304.66,2304.66,2304.66,2304.66,0
1988-10-24,2295.48,2295.48,2295.48,2295.48,0
1988-10-25,2291.66,2291.66,2291.66,2291.66,0
1988-10-26,2288.98,2288.98,2288.98,2288.98,0
1988-10-27,2291.24,2291.24,2291.24,2291.24,0
1988-10-28,2301.13,2301.13,2301.13,2301.13,0
1988-10-31,2303.1,2303.1,2303.1,2303.1,0
1988-11-01,2314.26,2314.26,2314.26,2314.26,0
1988-11-02,2304.52,2304.52,2304.52,2304.52,0
1988-11-03,2299.71,2299.71,2299.71,2299.71,0
1988-11-04,2298.3,2298.3,2298.3,2298.3,0
1988-11-07,2284.32,2284.32,2284.32,2284.32,0
1988-11-08,2299.85,2299.85,2299.85,2299.85,0
1988-11-09,2286.72,2286.72,2286.72,2286.72,0
1988-11-10,2288.84,2288.84,2288.84,2288.84,0
1988-11-11,2264.68,2264.68,2264.68,2264.68,0
1988-11-14,2244.76,2244.76,2244.76,2244.76,0
1988-11-15,2254.65,2254.65,2254.65,2254.65,0
1988-11-16,2261.57,2261.57,2261.57,2261.57,0
1988-11-17,2272.03,2272.03,2272.03,2272.03,0
1988-11-18,2273.58,2273.58,2273.58,2273.58,0
1988-11-21,2263.69,2263.69,2263.69,2263.69,0
1988-11-22,2270.61,2270.61,2270.61,2270.61,0
1988-11-23,2284.88,2284.88,2284.88,2284.88,0
1988-11-24,2277.53,2277.53,2277.53,2277.53,0
1988-11-25,2220.32,2220.32,2220.32,2220.32,0
1988-11-28,2198.29,2198.29,2198.29,2198.29,0
1988-11-29,2209.59,2209.59,2209.59,2209.59,0
1988-11-30,2220.75,2220.75,2220.75,2220.75,0
1988-12-01,2197.02,2197.02,2197.02,2197.02,0
1988-12-02,2170.32,2170.32,2170.32,2170.32,0
1988-12-05,2162.69,2162.69,2162.69,2162.69,0
1988-12-06,2166.08,2166.08,2166.08,2166.08,0
1988-12-07,2161.14,2161.14,2161.14,2161.14,0
1988-12-08,2136.56,2136.56,2136.56,2136.56,0
1988-12-09,2111.41,2111.41,2111.41,2111.41,0
1988-12-12,2104.07,2104.07,2104.07,2104.07,0
1988-12-13,2110.85,2110.85,2110.85,2110.85,0
1988-12-14,2102.51,2102.51,2102.51,2102.51,0
1988-12-15,2112.97,2112.97,2112.97,2112.97,0
1988-12-16,2126.95,2126.95,2126.95,2126.95,0
1988-12-19,2130.48,2130.48,2130.48,2130.48,0
1988-12-20,2140.94,2140.94,2140.94,2140.94,0
1988-12-21,2138.39,2138.39,2138.39,2138.39,0
1988-12-22,2139.24,2139.24,2139.24,2139.24,0
1988-12-23,2144.04,2144.04,2144.04,2144.04,0
1988-12-28,2161.14,2161.14,2161.14,2161.14,0
1988-12-29,2179.36,2179.36,2179.36,2179.36,0
1988-12-30,2176.11,2176.11,2176.11,2176.11,0
1989-01-03,2163.11,2163.11,2163.11,2163.11,0
1989-01-04,2177.24,2177.24,2177.24,2177.24,0
1989-01-05,2186.14,2186.14,2186.14,2186.14,0
1989-01-06,2198.71,2198.71,2198.71,2198.71,0
1989-01-09,2220.04,2220.04,2220.04,2220.04,0
1989-01-10,2224.28,2224.28,2224.28,2224.28,0
1989-01-11,2227.39,2227.39,2227.39,2227.39,0
1989-01-12,2245.47,2245.47,2245.47,2245.47,0
1989-01-13,2262.28,2262.28,2262.28,2262.28,0
1989-01-16,2273.44,2273.44,2273.44,2273.44,0
1989-01-17,2270.61,2270.61,2270.61,2270.61,0
1989-01-18,2288.98,2288.98,2288.98,2288.98,0
1989-01-19,2312,2312,2312,2312,0
1989-01-20,2321.18,2321.18,2321.18,2321.18,0
1989-01-23,2332.91,2332.91,2332.91,2332.91,0
1989-01-24,2350.85,2350.85,2350.85,2350.85,0
1989-01-25,2349.44,2349.44,2349.44,2349.44,0
1989-01-26,2372.18,2372.18,2372.18,2372.18,0
1989-01-27,2429.95,2429.95,2429.95,2429.95,0
1989-01-30,2457.64,2457.64,2457.64,2457.64,0
1989-01-31,2461.74,2461.74,2461.74,2461.74,0
1989-02-01,2456.94,2456.94,2456.94,2456.94,0
1989-02-02,2469.22,2469.22,2469.22,2469.22,0
1989-02-03,2515.28,2515.28,2515.28,2515.28,0
1989-02-06,2499.17,2499.17,2499.17,2499.17,0
1989-02-07,2531.52,2531.52,2531.52,2531.52,0
1989-02-08,2560.9,2560.9,2560.9,2560.9,0
1989-02-09,2550.31,2550.31,2550.31,2550.31,0
1989-02-10,2527.99,2527.99,2527.99,2527.99,0
1989-02-13,2497.9,2497.9,2497.9,2497.9,0
1989-02-14,2511.04,2511.04,2511.04,2511.04,0
1989-02-15,2509.77,2509.77,2509.77,2509.77,0
1989-02-16,2507.08,2507.08,2507.08,2507.08,0
1989-02-17,2511.18,2511.18,2511.18,2511.18,0
1989-02-20,2529.4,2529.4,2529.4,2529.4,0
1989-02-21,2530.96,2530.96,2530.96,2530.96,0
1989-02-22,2509.48,2509.48,2509.48,2509.48,0
1989-02-23,2497.62,2497.62,2497.62,2497.62,0
1989-02-24,2505.39,2505.39,2505.39,2505.39,0
1989-02-27,2482.08,2482.08,2482.08,2482.08,0
1989-02-28,2491.69,2491.69,2491.69,2491.69,0
1989-03-01,2509.06,2509.06,2509.06,2509.06,0
1989-03-02,2523.89,2523.89,2523.89,2523.89,0
1989-03-03,2544.09,2544.09,2544.09,2544.09,0
1989-03-06,2555.53,2555.53,2555.53,2555.53,0
1989-03-07,2567.68,2567.68,2567.68,2567.68,0
1989-03-08,2576.72,2576.72,2576.72,2576.72,0
1989-03-09,2565.14,2565.14,2565.14,2565.14,0
1989-03-10,2577.15,2577.15,2577.15,2577.15,0
1989-03-13,2589.86,2589.86,2589.86,2589.86,0
1989-03-14,2610.34,2610.34,2610.34,2610.34,0
1989-03-15,2604.13,2604.13,2604.13,2604.13,0
1989-03-16,2596.64,2596.64,2596.64,2596.64,0
1989-03-17,2554.55,2554.55,2554.55,2554.55,0
1989-03-20,2531.52,2531.52,2531.52,2531.52,0
1989-03-21,2543.53,2543.53,2543.53,2543.53,0
1989-03-22,2527,2527,2527,2527,0
1989-03-23,2535.19,2535.19,2535.19,2535.19,0
1989-03-28,2549.04,2549.04,2549.04,2549.04,0
1989-03-29,2546.49,2546.49,2546.49,2546.49,0
1989-03-30,2530.25,2530.25,2530.25,2530.25,0
1989-03-31,2545.51,2545.51,2545.51,2545.51,0
1989-04-03,2534.06,2534.06,2534.06,2534.06,0
1989-04-04,2537.17,2537.17,2537.17,2537.17,0
1989-04-05,2526.86,2526.86,2526.86,2526.86,0
1989-04-06,2526.86,2526.86,2526.86,2526.86,0
1989-04-07,2487.59,2487.59,2487.59,2487.59,0
1989-04-10,2464.28,2464.28,2464.28,2464.28,0
1989-04-11,2466.4,2466.4,2466.4,2466.4,0
1989-04-12,2471.34,2471.34,2471.34,2471.34,0
1989-04-13,2466.12,2466.12,2466.12,2466.12,0
1989-04-14,2482.79,2482.79,2482.79,2482.79,0
1989-04-17,2480.53,2480.53,2480.53,2480.53,0
1989-04-18,2500.3,2500.3,2500.3,2500.3,0
1989-04-19,2513.02,2513.02,2513.02,2513.02,0
1989-04-20,2480.53,2480.53,2480.53,2480.53,0
1989-04-21,2477.14,2477.14,2477.14,2477.14,0
1989-04-24,2479.68,2479.68,2479.68,2479.68,0
1989-04-25,2491.83,2491.83,2491.83,2491.83,0
1989-04-26,2504.26,2504.26,2504.26,2504.26,0
1989-04-27,2518.38,2518.38,2518.38,2518.38,0
1989-04-28,2526.72,2526.72,2526.72,2526.72,0
1989-05-02,2520.08,2520.08,2520.08,2520.08,0
1989-05-03,2512.73,2512.73,2512.73,2512.73,0
1989-05-04,2529.83,2529.83,2529.83,2529.83,0
1989-05-05,2542.96,2542.96,2542.96,2542.96,0
1989-05-08,2537.17,2537.17,2537.17,2537.17,0
1989-05-09,2538.44,2538.44,2538.44,2538.44,0
1989-05-10,2533.92,2533.92,2533.92,2533.92,0
1989-05-11,2530.67,2530.67,2530.67,2530.67,0
1989-05-12,2549.74,2549.74,2549.74,2549.74,0
1989-05-15,2565.28,2565.28,2565.28,2565.28,0
1989-05-16,2557.65,2557.65,2557.65,2557.65,0
1989-05-17,2573.76,2573.76,2573.76,2573.76,0
1989-05-18,2591.98,2591.98,2591.98,2591.98,0
1989-05-19,2622.35,2622.35,2622.35,2622.35,0
1989-05-22,2590.99,2590.99,2590.99,2590.99,0
1989-05-23,2576.02,2576.02,2576.02,2576.02,0
1989-05-24,2557.94,2557.94,2557.94,2557.94,0
1989-05-25,2567.97,2567.97,2567.97,2567.97,0
1989-05-26,2585.48,2585.48,2585.48,2585.48,0
1989-05-30,2576.16,2576.16,2576.16,2576.16,0
1989-05-31,2555.53,2555.53,2555.53,2555.53,0
1989-06-01,2542.54,2542.54,2542.54,2542.54,0
1989-06-02,2536.04,2536.04,2536.04,2536.04,0
1989-06-05,2527.14,2527.14,2527.14,2527.14,0
1989-06-06,2542.96,2542.96,2542.96,2542.96,0
1989-06-07,2553.42,2553.42,2553.42,2553.42,0
1989-06-08,2565.99,2565.99,2565.99,2565.99,0
1989-06-09,2565.56,2565.56,2565.56,2565.56,0
1989-06-12,2551.16,2551.16,2551.16,2551.16,0
1989-06-13,2529.26,2529.26,2529.26,2529.26,0
1989-06-14,2528.98,2528.98,2528.98,2528.98,0
1989-06-15,2524.88,2524.88,2524.88,2524.88,0
1989-06-16,2533.5,2533.5,2533.5,2533.5,0
1989-06-19,2538.58,2538.58,2538.58,2538.58,0
1989-06-20,2550.45,2550.45,2550.45,2550.45,0
1989-06-21,2560.2,2560.2,2560.2,2560.2,0
1989-06-22,2565,2565,2565,2565,0
1989-06-23,2555.53,2555.53,2555.53,2555.53,0
1989-06-26,2557.51,2557.51,2557.51,2557.51,0
1989-06-27,2562.46,2562.46,2562.46,2562.46,0
1989-06-28,2569.24,2569.24,2569.24,2569.24,0
1989-06-29,2550.59,2550.59,2550.59,2550.59,0
1989-06-30,2533.07,2533.07,2533.07,2533.07,0
1989-07-03,2551.58,2551.58,2551.58,2551.58,0
1989-07-04,2563.45,2563.45,2563.45,2563.45,0
1989-07-05,2563.59,2563.59,2563.59,2563.59,0
1989-07-06,2572.34,2572.34,2572.34,2572.34,0
1989-07-07,2591.7,2591.7,2591.7,2591.7,0
1989-07-10,2596.78,2596.78,2596.78,2596.78,0
1989-07-11,2624.47,2624.47,2624.47,2624.47,0
1989-07-12,2643.54,2643.54,2643.54,2643.54,0
1989-07-13,2643.4,2643.4,2643.4,2643.4,0
1989-07-14,2657.38,2657.38,2657.38,2657.38,0
1989-07-17,2659.22,2659.22,2659.22,2659.22,0
1989-07-18,2663.17,2663.17,2663.17,2663.17,0
1989-07-19,2691,2691,2691,2691,0
1989-07-20,2690.44,2690.44,2690.44,2690.44,0
1989-07-21,2687.75,2687.75,2687.75,2687.75,0
1989-07-24,2663.88,2663.88,2663.88,2663.88,0
1989-07-25,2673.63,2673.63,2673.63,2673.63,0
1989-07-26,2675.75,2675.75,2675.75,2675.75,0
1989-07-27,2688.32,2688.32,2688.32,2688.32,0
1989-07-28,2702.59,2702.59,2702.59,2702.59,0
1989-07-31,2701.88,2701.88,2701.88,2701.88,0
1989-08-01,2691.43,2691.43,2691.43,2691.43,0
1989-08-02,2701.74,2701.74,2701.74,2701.74,0
1989-08-03,2697.78,2697.78,2697.78,2697.78,0
1989-08-04,2706.4,2706.4,2706.4,2706.4,0
1989-08-07,2718.12,2718.12,2718.12,2718.12,0
1989-08-08,2728.01,2728.01,2728.01,2728.01,0
1989-08-09,2741.29,2741.29,2741.29,2741.29,0
1989-08-10,2734.93,2734.93,2734.93,2734.93,0
1989-08-11,2730.13,2730.13,2730.13,2730.13,0
1989-08-14,2700.89,2700.89,2700.89,2700.89,0
1989-08-15,2705.84,2705.84,2705.84,2705.84,0
1989-08-16,2720.53,2720.53,2720.53,2720.53,0
1989-08-17,2730.13,2730.13,2730.13,2730.13,0
1989-08-18,2739.88,2739.88,2739.88,2739.88,0
1989-08-21,2736.77,2736.77,2736.77,2736.77,0
1989-08-22,2725.75,2725.75,2725.75,2725.75,0
1989-08-23,2728.01,2728.01,2728.01,2728.01,0
1989-08-24,2734.09,2734.09,2734.09,2734.09,0
1989-08-25,2735.36,2735.36,2735.36,2735.36,0
1989-08-29,2723.92,2723.92,2723.92,2723.92,0
1989-08-30,2714.17,2714.17,2714.17,2714.17,0
1989-08-31,2723.35,2723.35,2723.35,2723.35,0
1989-09-01,2743.55,2743.55,2743.55,2743.55,0
1989-09-04,2758.95,2758.95,2758.95,2758.95,0
1989-09-05,2764.6,2764.6,2764.6,2764.6,0
1989-09-06,2732.53,2732.53,2732.53,2732.53,0
1989-09-07,2760.5,2760.5,2760.5,2760.5,0
1989-09-08,2768.7,2768.7,2768.7,2768.7,0
1989-09-11,2754.71,2754.71,2754.71,2754.71,0
1989-09-12,2751.74,2751.74,2751.74,2751.74,0
1989-09-13,2751.18,2751.18,2751.18,2751.18,0
1989-09-14,2738.61,2738.61,2738.61,2738.61,0
1989-09-15,2727.45,2727.45,2727.45,2727.45,0
1989-09-18,2728.72,2728.72,2728.72,2728.72,0
1989-09-19,2724.76,2724.76,2724.76,2724.76,0
1989-09-20,2729.14,2729.14,2729.14,2729.14,0
1989-09-21,2736.06,2736.06,2736.06,2736.06,0
1989-09-22,2734.65,2734.65,2734.65,2734.65,0
1989-09-25,2728.3,2728.3,2728.3,2728.3,0
1989-09-26,2705.41,2705.41,2705.41,2705.41,0
1989-09-27,2696.09,2696.09,2696.09,2696.09,0
1989-09-28,2673.91,2673.91,2673.91,2673.91,0
1989-09-29,2679.28,2679.28,2679.28,2679.28,0
1989-10-02,2663.17,2663.17,2663.17,2663.17,0
1989-10-03,2676.59,2676.59,2676.59,2676.59,0
1989-10-04,2670.24,2670.24,2670.24,2670.24,0
1989-10-05,2629.13,2629.13,2629.13,2629.13,0
1989-10-06,2612.89,2612.89,2612.89,2612.89,0
1989-10-09,2567.26,2567.26,2567.26,2567.26,0
1989-10-10,2520.93,2520.93,2520.93,2520.93,0
1989-10-11,2508.35,2508.35,2508.35,2508.35,0
1989-10-12,2525.31,2525.31,2525.31,2525.31,0
1989-10-13,2516.83,2516.83,2516.83,2516.83,0
1989-10-16,2371.76,2371.76,2371.76,2371.76,0
1989-10-17,2382.07,2382.07,2382.07,2382.07,0
1989-10-18,2424.59,2424.59,2424.59,2424.59,0
1989-10-19,2456.37,2456.37,2456.37,2456.37,0
1989-10-20,2466.4,2466.4,2466.4,2466.4,0
1989-10-23,2474.88,2474.88,2474.88,2474.88,0
1989-10-24,2443.37,2443.37,2443.37,2443.37,0
1989-10-25,2455.38,2455.38,2455.38,2455.38,0
1989-10-26,2433.77,2433.77,2433.77,2433.77,0
1989-10-27,2389.13,2389.13,2389.13,2389.13,0
1989-10-30,2413.14,2413.14,2413.14,2413.14,0
1989-10-31,2438.43,2438.43,2438.43,2438.43,0
1989-11-01,2458.77,2458.77,2458.77,2458.77,0
1989-11-02,2450.86,2450.86,2450.86,2450.86,0
1989-11-03,2468.09,2468.09,2468.09,2468.09,0
1989-11-06,2475.3,2475.3,2475.3,2475.3,0
1989-11-07,2478.69,2478.69,2478.69,2478.69,0
1989-11-08,2505.1,2505.1,2505.1,2505.1,0
1989-11-09,2502.84,2502.84,2502.84,2502.84,0
1989-11-10,2507.65,2507.65,2507.65,2507.65,0
1989-11-13,2501.57,2501.57,2501.57,2501.57,0
1989-11-14,2495.5,2495.5,2495.5,2495.5,0
1989-11-15,2482.64,2482.64,2482.64,2482.64,0
1989-11-16,2488.01,2488.01,2488.01,2488.01,0
1989-11-17,2496.77,2496.77,2496.77,2496.77,0
1989-11-20,2472.19,2472.19,2472.19,2472.19,0
1989-11-21,2467.39,2467.39,2467.39,2467.39,0
1989-11-22,2473.32,2473.32,2473.32,2473.32,0
1989-11-23,2482.79,2482.79,2482.79,2482.79,0
1989-11-24,2485.33,2485.33,2485.33,2485.33,0
1989-11-27,2489.28,2489.28,2489.28,2489.28,0
1989-11-28,2509.63,2509.63,2509.63,2509.63,0
1989-11-29,2514.29,2514.29,2514.29,2514.29,0
1989-11-30,2528.7,2528.7,2528.7,2528.7,0
1989-12-01,2545.65,2545.65,2545.65,2545.65,0
1989-12-04,2548.61,2548.61,2548.61,2548.61,0
1989-12-05,2564.01,2564.01,2564.01,2564.01,0
1989-12-06,2585.2,2585.2,2585.2,2585.2,0
1989-12-07,2581.1,2581.1,2581.1,2581.1,0
1989-12-08,2590,2590,2590,2590,0
1989-12-11,2584.92,2584.92,2584.92,2584.92,0
1989-12-12,2589.86,2589.86,2589.86,2589.86,0
1989-12-13,2603.85,2603.85,2603.85,2603.85,0
1989-12-14,2601.02,2601.02,2601.02,2601.02,0
1989-12-15,2585.91,2585.91,2585.91,2585.91,0
1989-12-18,2596.5,2596.5,2596.5,2596.5,0
1989-12-19,2584.78,2584.78,2584.78,2584.78,0
1989-12-20,2591.84,2591.84,2591.84,2591.84,0
1989-12-21,2591.84,2591.84,2591.84,2591.84,0
1989-12-22,2595.65,2595.65,2595.65,2595.65,0
1989-12-27,2614.3,2614.3,2614.3,2614.3,0
1989-12-28,2622.77,2622.77,2622.77,2622.77,0
1989-12-29,2645.8,2645.8,2645.8,2645.8,0
1990-01-02,2663.32,2663.32,2663.32,2663.32,0
1990-01-03,2707.67,2707.67,2707.67,2707.67,0
1990-01-04,2721.23,2721.23,2721.23,2721.23,0
1990-01-05,2709.37,2709.37,2709.37,2709.37,0
1990-01-08,2705.98,2705.98,2705.98,2705.98,0
1990-01-09,2708.8,2708.8,2708.8,2708.8,0
1990-01-10,2690.86,2690.86,2690.86,2690.86,0
1990-01-11,2691.14,2691.14,2691.14,2691.14,0
1990-01-12,2655.12,2655.12,2655.12,2655.12,0
1990-01-15,2634.92,2634.92,2634.92,2634.92,0
1990-01-16,2614.44,2614.44,2614.44,2614.44,0
1990-01-17,2630.4,2630.4,2630.4,2630.4,0
1990-01-18,2600.74,2600.74,2600.74,2600.74,0
1990-01-19,2603.7,2603.7,2603.7,2603.7,0
1990-01-22,2587.32,2587.32,2587.32,2587.32,0
1990-01-23,2581.24,2581.24,2581.24,2581.24,0
1990-01-24,2558.08,2558.08,2558.08,2558.08,0
1990-01-25,2560.48,2560.48,2560.48,2560.48,0
1990-01-26,2574.32,2574.32,2574.32,2574.32,0
1990-01-29,2579.27,2579.27,2579.27,2579.27,0
1990-01-30,2574.04,2574.04,2574.04,2574.04,0
1990-01-31,2578.56,2578.56,2578.56,2578.56,0
1990-02-01,2582.66,2582.66,2582.66,2582.66,0
1990-02-02,2590.43,2590.43,2590.43,2590.43,0
1990-02-05,2590.85,2590.85,2590.85,2590.85,0
1990-02-06,2572.77,2572.77,2572.77,2572.77,0
1990-02-07,2563.02,2563.02,2563.02,2563.02,0
1990-02-08,2573.76,2573.76,2573.76,2573.76,0
1990-02-09,2561.89,2561.89,2561.89,2561.89,0
1990-02-12,2545.36,2545.36,2545.36,2545.36,0
1990-02-13,2540.42,2540.42,2540.42,2540.42,0
1990-02-14,2543.81,2543.81,2543.81,2543.81,0
1990-02-15,2541.69,2541.69,2541.69,2541.69,0
1990-02-16,2547.34,2547.34,2547.34,2547.34,0
1990-02-19,2530.39,2530.39,2530.39,2530.39,0
1990-02-20,2510.33,2510.33,2510.33,2510.33,0
1990-02-21,2484.06,2484.06,2484.06,2484.06,0
1990-02-22,2485.05,2485.05,2485.05,2485.05,0
1990-02-23,2446.34,2446.34,2446.34,2446.34,0
1990-02-26,2444.65,2444.65,2444.65,2444.65,0
1990-02-27,2451.14,2451.14,2451.14,2451.14,0
1990-02-28,2451.85,2451.85,2451.85,2451.85,0
1990-03-01,2436.17,2436.17,2436.17,2436.17,0
1990-03-02,2445.63,2445.63,2445.63,2445.63,0
1990-03-05,2421.48,2421.48,2421.48,2421.48,0
1990-03-06,2405.8,2405.8,2405.8,2405.8,0
1990-03-07,2407.35,2407.35,2407.35,2407.35,0
1990-03-08,2427.13,2427.13,2427.13,2427.13,0
1990-03-09,2426.85,2426.85,2426.85,2426.85,0
1990-03-12,2417.1,2417.1,2417.1,2417.1,0
1990-03-13,2420.49,2420.49,2420.49,2420.49,0
1990-03-14,2431.93,2431.93,2431.93,2431.93,0
1990-03-15,2438.43,2438.43,2438.43,2438.43,0
1990-03-16,2451.85,2451.85,2451.85,2451.85,0
1990-03-19,2425.72,2425.72,2425.72,2425.72,0
1990-03-20,2435.46,2435.46,2435.46,2435.46,0
1990-03-21,2424.16,2424.16,2424.16,2424.16,0
1990-03-22,2426,2426,2426,2426,0
1990-03-23,2437.44,2437.44,2437.44,2437.44,0
1990-03-26,2437.16,2437.16,2437.16,2437.16,0
1990-03-27,2419.22,2419.22,2419.22,2419.22,0
1990-03-28,2423.88,2423.88,2423.88,2423.88,0
1990-03-29,2424.59,2424.59,2424.59,2424.59,0
1990-03-30,2425.43,2425.43,2425.43,2425.43,0
1990-04-02,2407.61,2407.61,2407.61,2407.61,0
1990-04-03,2421.33,2421.33,2421.33,2421.33,0
1990-04-04,2417.19,2417.19,2417.19,2417.19,0
1990-04-05,2420.18,2420.18,2420.18,2420.18,0
1990-04-06,2410.06,2410.06,2410.06,2410.06,0
1990-04-09,2406.67,2406.67,2406.67,2406.67,0
1990-04-10,2390.1,2390.1,2390.1,2390.1,0
1990-04-11,2390.91,2390.91,2390.91,2390.91,0
1990-04-12,2394.17,2394.17,2394.17,2394.17,0
1990-04-17,2392.48,2392.48,2392.48,2392.48,0
1990-04-18,2391.94,2391.94,2391.94,2391.94,0
1990-04-19,2374.58,2374.58,2374.58,2374.58,0
1990-04-20,2378.79,2378.79,2378.79,2378.79,0
1990-04-23,2361.31,2361.31,2361.31,2361.31,0
1990-04-24,2352.62,2352.62,2352.62,2352.62,0
1990-04-25,2338.48,2338.48,2338.48,2338.48,0
1990-04-26,2329.65,2329.65,2329.65,2329.65,0
1990-04-27,2297.72,2297.72,2297.72,2297.72,0
1990-04-30,2276.24,2276.24,2276.24,2276.24,0
1990-05-01,2283.98,2283.98,2283.98,2283.98,0
1990-05-02,2290.92,2290.92,2290.92,2290.92,0
1990-05-03,2292.55,2292.55,2292.55,2292.55,0
1990-05-04,2309.62,2309.62,2309.62,2309.62,0
1990-05-08,2325.67,2325.67,2325.67,2325.67,0
1990-05-09,2316.84,2316.84,2316.84,2316.84,0
1990-05-10,2314.54,2314.54,2314.54,2314.54,0
1990-05-11,2324.91,2324.91,2324.91,2324.91,0
1990-05-14,2340.59,2340.59,2340.59,2340.59,0
1990-05-15,2337.11,2337.11,2337.11,2337.11,0
1990-05-16,2350.53,2350.53,2350.53,2350.53,0
1990-05-17,2396.7,2396.7,2396.7,2396.7,0
1990-05-18,2395.19,2395.19,2395.19,2395.19,0
1990-05-21,2402.4,2402.4,2402.4,2402.4,0
1990-05-22,2438.95,2438.95,2438.95,2438.95,0
1990-05-23,2439.17,2439.17,2439.17,2439.17,0
1990-05-24,2431.84,2431.84,2431.84,2431.84,0
1990-05-25,2427.18,2427.18,2427.18,2427.18,0
1990-05-29,2439.72,2439.72,2439.72,2439.72,0
1990-05-30,2472.15,2472.15,2472.15,2472.15,0
1990-05-31,2474.5,2474.5,2474.5,2474.5,0
1990-06-01,2487.74,2487.74,2487.74,2487.74,0
1990-06-04,2499.05,2499.05,2499.05,2499.05,0
1990-06-05,2490.96,2490.96,2490.96,2490.96,0
1990-06-06,2491.4,2491.4,2491.4,2491.4,0
1990-06-07,2513.43,2513.43,2513.43,2513.43,0
1990-06-08,2510.18,2510.18,2510.18,2510.18,0
1990-06-11,2497.98,2497.98,2497.98,2497.98,0
1990-06-12,2515.51,2515.51,2515.51,2515.51,0
1990-06-13,2539.04,2539.04,2539.04,2539.04,0
1990-06-14,2537.47,2537.47,2537.47,2537.47,0
1990-06-15,2533.72,2533.72,2533.72,2533.72,0
1990-06-18,2521.83,2521.83,2521.83,2521.83,0
1990-06-19,2516.46,2516.46,2516.46,2516.46,0
1990-06-20,2522.81,2522.81,2522.81,2522.81,0
1990-06-21,2516.74,2516.74,2516.74,2516.74,0
1990-06-22,2519.92,2519.92,2519.92,2519.92,0
1990-06-25,2523.27,2523.27,2523.27,2523.27,0
1990-06-26,2533.8,2533.8,2533.8,2533.8,0
1990-06-27,2522.67,2522.67,2522.67,2522.67,0
1990-06-28,2517.89,2517.89,2517.89,2517.89,0
1990-06-29,2524.78,2524.78,2524.78,2524.78,0
1990-07-02,2522.96,2522.96,2522.96,2522.96,0
1990-07-03,2514.97,2514.97,2514.97,2514.97,0
1990-07-04,2503.06,2503.06,2503.06,2503.06,0
1990-07-05,2483.07,2483.07,2483.07,2483.07,0
1990-07-06,2482.01,2482.01,2482.01,2482.01,0
1990-07-09,2474.8,2474.8,2474.8,2474.8,0
1990-07-10,2463.72,2463.72,2463.72,2463.72,0
1990-07-11,2474.86,2474.86,2474.86,2474.86,0
1990-07-12,2480.45,2480.45,2480.45,2480.45,0
1990-07-13,2477.16,2477.16,2477.16,2477.16,0
1990-07-16,2485.38,2485.38,2485.38,2485.38,0
1990-07-17,2495.2,2495.2,2495.2,2495.2,0
1990-07-18,2493.35,2493.35,2493.35,2493.35,0
1990-07-19,2485.48,2485.48,2485.48,2485.48,0
1990-07-20,2486.93,2486.93,2486.93,2486.93,0
1990-07-23,2464.84,2464.84,2464.84,2464.84,0
1990-07-24,2473.47,2473.47,2473.47,2473.47,0
1990-07-25,2480.71,2480.71,2480.71,2480.71,0
1990-07-26,2476.11,2476.11,2476.11,2476.11,0
1990-07-27,2467.33,2467.33,2467.33,2467.33,0
1990-07-30,2458.37,2458.37,2458.37,2458.37,0
1990-07-31,2465.38,2465.38,2465.38,2465.38,0
1990-08-01,2464.09,2464.09,2464.09,2464.09,0
1990-08-02,2427.03,2427.03,2427.03,2427.03,0
1990-08-03,2404.04,2404.04,2404.04,2404.04,0
1990-08-06,2326.98,2326.98,2326.98,2326.98,0
1990-08-07,2341.68,2341.68,2341.68,2341.68,0
1990-08-08,2322.3,2322.3,2322.3,2322.3,0
1990-08-09,2330.25,2330.25,2330.25,2330.25,0
1990-08-10,2327.76,2327.76,2327.76,2327.76,0
1990-08-13,2300.47,2300.47,2300.47,2300.47,0
1990-08-14,2310.63,2310.63,2310.63,2310.63,0
1990-08-15,2312.33,2312.33,2312.33,2312.33,0
1990-08-16,2295.34,2295.34,2295.34,2295.34,0
1990-08-17,2237.93,2237.93,2237.93,2237.93,0
1990-08-20,2214.26,2214.26,2214.26,2214.26,0
1990-08-21,2159.27,2159.27,2159.27,2159.27,0
1990-08-22,2164.92,2164.92,2164.92,2164.92,0
1990-08-23,2115.6,2115.6,2115.6,2115.6,0
1990-08-24,2130.84,2130.84,2130.84,2130.84,0
1990-08-28,2162.31,2162.31,2162.31,2162.31,0
1990-08-29,2152.12,2152.12,2152.12,2152.12,0
1990-08-30,2171.74,2171.74,2171.74,2171.74,0
1990-08-31,2174.86,2174.86,2174.86,2174.86,0
1990-09-03,2174.09,2174.09,2174.09,2174.09,0
1990-09-04,2157.43,2157.43,2157.43,2157.43,0
1990-09-05,2155.18,2155.18,2155.18,2155.18,0
1990-09-06,2130.67,2130.67,2130.67,2130.67,0
1990-09-07,2123.06,2123.06,2123.06,2123.06,0
1990-09-10,2131.5,2131.5,2131.5,2131.5,0
1990-09-11,2131.14,2131.14,2131.14,2131.14,0
1990-09-12,2137.63,2137.63,2137.63,2137.63,0
1990-09-13,2124.96,2124.96,2124.96,2124.96,0
1990-09-14,2103.54,2103.54,2103.54,2103.54,0
1990-09-17,2085.05,2085.05,2085.05,2085.05,0
1990-09-18,2055.95,2055.95,2055.95,2055.95,0
1990-09-19,2045.81,2045.81,2045.81,2045.81,0
1990-09-20,1987.52,1987.52,1987.52,1987.52,0
1990-09-21,1976.83,1976.83,1976.83,1976.83,0
1990-09-24,1954.23,1954.23,1954.23,1954.23,0
1990-09-25,1955.94,1955.94,1955.94,1955.94,0
1990-09-26,1966.99,1966.99,1966.99,1966.99,0
1990-09-27,1976.05,1976.05,1976.05,1976.05,0
1990-09-28,1960.41,1960.41,1960.41,1960.41,0
1990-10-01,1979.6,1979.6,1979.6,1979.6,0
1990-10-02,2001.2,2001.2,2001.2,2001.2,0
1990-10-03,2014.06,2014.06,2014.06,2014.06,0
1990-10-04,2003.72,2003.72,2003.72,2003.72,0
1990-10-05,2018.79,2018.79,2018.79,2018.79,0
1990-10-08,2132.46,2132.46,2132.46,2132.46,0
1990-10-09,2076.25,2076.25,2076.25,2076.25,0
1990-10-10,2059.34,2059.34,2059.34,2059.34,0
1990-10-11,2058.86,2058.86,2058.86,2058.86,0
1990-10-12,2058.05,2058.05,2058.05,2058.05,0
1990-10-15,2064.44,2064.44,2064.44,2064.44,0
1990-10-16,2064.4,2064.4,2064.4,2064.4,0
1990-10-17,2056.97,2056.97,2056.97,2056.97,0
1990-10-18,2068.31,2068.31,2068.31,2068.31,0
1990-10-19,2068.54,2068.54,2068.54,2068.54,0
1990-10-22,2071.84,2071.84,2071.84,2071.84,0
1990-10-23,2085.86,2085.86,2085.86,2085.86,0
1990-10-24,2084.37,2084.37,2084.37,2084.37,0
1990-10-25,2076.97,2076.97,2076.97,2076.97,0
1990-10-26,2052.96,2052.96,2052.96,2052.96,0
1990-10-29,2053.17,2053.17,2053.17,2053.17,0
1990-10-30,2042.76,2042.76,2042.76,2042.76,0
1990-10-31,2052.16,2052.16,2052.16,2052.16,0
1990-11-01,2032.12,2032.12,2032.12,2032.12,0
1990-11-02,2023.83,2023.83,2023.83,2023.83,0
1990-11-05,2029.77,2029.77,2029.77,2029.77,0
1990-11-06,2037.3,2037.3,2037.3,2037.3,0
1990-11-07,2033.42,2033.42,2033.42,2033.42,0
1990-11-08,2017.55,2017.55,2017.55,2017.55,0
1990-11-09,2022.82,2022.82,2022.82,2022.82,0
1990-11-12,2030.53,2030.53,2030.53,2030.53,0
1990-11-13,2030.05,2030.05,2030.05,2030.05,0
1990-11-14,2016.68,2016.68,2016.68,2016.68,0
1990-11-15,2025.67,2025.67,2025.67,2025.67,0
1990-11-16,2032.74,2032.74,2032.74,2032.74,0
1990-11-19,2058.14,2058.14,2058.14,2058.14,0
1990-11-20,2070.24,2070.24,2070.24,2070.24,0
1990-11-21,2079.35,2079.35,2079.35,2079.35,0
1990-11-22,2087.27,2087.27,2087.27,2087.27,0
1990-11-23,2119.39,2119.39,2119.39,2119.39,0
1990-11-26,2111.18,2111.18,2111.18,2111.18,0
1990-11-27,2116.78,2116.78,2116.78,2116.78,0
1990-11-28,2098.72,2098.72,2098.72,2098.72,0
1990-11-29,2089.49,2089.49,2089.49,2089.49,0
1990-11-30,2092.84,2092.84,2092.84,2092.84,0
1990-12-03,2110.71,2110.71,2110.71,2110.71,0
1990-12-04,2111.1,2111.1,2111.1,2111.1,0
1990-12-05,2116.04,2116.04,2116.04,2116.04,0
1990-12-06,2139.41,2139.41,2139.41,2139.41,0
1990-12-07,2148.79,2148.79,2148.79,2148.79,0
1990-12-10,2146.51,2146.51,2146.51,2146.51,0
1990-12-11,2128.47,2128.47,2128.47,2128.47,0
1990-12-12,2125.55,2125.55,2125.55,2125.55,0
1990-12-13,2126.69,2126.69,2126.69,2126.69,0
1990-12-14,2123.9,2123.9,2123.9,2123.9,0
1990-12-17,2112.37,2112.37,2112.37,2112.37,0
1990-12-18,2112.52,2112.52,2112.52,2112.52,0
1990-12-19,2122.24,2122.24,2122.24,2122.24,0
1990-12-20,2107.25,2107.25,2107.25,2107.25,0
1990-12-21,2108.5,2108.5,2108.5,2108.5,0
1990-12-24,2107.41,2107.41,2107.41,2107.41,0
1990-12-27,2113.75,2113.75,2113.75,2113.75,0
1990-12-28,2114.25,2114.25,2114.25,2114.25,0
1990-12-31,2112.92,2112.92,2112.92,2112.92,0
1991-01-02,2099.17,2099.17,2099.17,2099.17,0
1991-01-03,2085.32,2085.32,2085.32,2085.32,0
1991-01-04,2090.62,2090.62,2090.62,2090.62,0
1991-01-07,2081.37,2081.37,2081.37,2081.37,0
1991-01-08,2070.19,2070.19,2070.19,2070.19,0
1991-01-09,2086.26,2086.26,2086.26,2086.26,0
1991-01-10,2066.08,2066.08,2066.08,2066.08,0
1991-01-11,2060.79,2060.79,2060.79,2060.79,0
1991-01-14,2034.33,2034.33,2034.33,2034.33,0
1991-01-15,2025.97,2025.97,2025.97,2025.97,0
1991-01-16,2007.43,2007.43,2007.43,2007.43,0
1991-01-17,2039.07,2039.07,2039.07,2039.07,0
1991-01-18,2028.66,2028.66,2028.66,2028.66,0
1991-01-21,2017.98,2017.98,2017.98,2017.98,0
1991-01-22,2007.96,2007.96,2007.96,2007.96,0
1991-01-23,2007.63,2007.63,2007.63,2007.63,0
1991-01-24,2025.85,2025.85,2025.85,2025.85,0
1991-01-25,2030.63,2030.63,2030.63,2030.63,0
1991-01-28,2035.89,2035.89,2035.89,2035.89,0
1991-01-29,2040.29,2040.29,2040.29,2040.29,0
1991-01-30,2066.6,2066.6,2066.6,2066.6,0
1991-01-31,2081.97,2081.97,2081.97,2081.97,0
1991-02-01,2089.89,2089.89,2089.89,2089.89,0
1991-02-04,2108.52,2108.52,2108.52,2108.52,0
1991-02-05,2129.92,2129.92,2129.92,2129.92,0
1991-02-06,2128.46,2128.46,2128.46,2128.46,0
1991-02-07,2162.73,2162.73,2162.73,2162.73,0
1991-02-08,2167.3,2167.3,2167.3,2167.3,0
1991-02-11,2206.3,2206.3,2206.3,2206.3,0
1991-02-12,2211.69,2211.69,2211.69,2211.69,0
1991-02-13,2229.59,2229.59,2229.59,2229.59,0
1991-02-14,2272.19,2272.19,2272.19,2272.19,0
1991-02-15,2283.14,2283.14,2283.14,2283.14,0
1991-02-18,2313.42,2313.42,2313.42,2313.42,0
1991-02-19,2308.73,2308.73,2308.73,2308.73,0
1991-02-20,2294.59,2294.59,2294.59,2294.59,0
1991-02-21,2309.35,2309.35,2309.35,2309.35,0
1991-02-22,2314.6,2314.6,2314.6,2314.6,0
1991-02-25,2342.19,2342.19,2342.19,2342.19,0
1991-02-26,2340.2,2340.2,2340.2,2340.2,0
1991-02-27,2356.65,2356.65,2356.65,2356.65,0
1991-02-28,2383.65,2383.65,2383.65,2383.65,0
1991-03-01,2398.66,2398.66,2398.66,2398.66,0
1991-03-04,2407.17,2407.17,2407.17,2407.17,0
1991-03-05,2435.41,2435.41,2435.41,2435.41,0
1991-03-06,2490.27,2490.27,2490.27,2490.27,0
1991-03-07,2481.43,2481.43,2481.43,2481.43,0
1991-03-08,2498.29,2498.29,2498.29,2498.29,0
1991-03-11,2523.7,2523.7,2523.7,2523.7,0
1991-03-12,2525.21,2525.21,2525.21,2525.21,0
1991-03-13,2526.53,2526.53,2526.53,2526.53,0
1991-03-14,2558.39,2558.39,2558.39,2558.39,0
1991-03-15,2560.55,2560.55,2560.55,2560.55,0
1991-03-18,2547.96,2547.96,2547.96,2547.96,0
1991-03-19,2521.63,2521.63,2521.63,2521.63,0
1991-03-20,2500.48,2500.48,2500.48,2500.48,0
1991-03-21,2523.27,2523.27,2523.27,2523.27,0
1991-03-22,2502.85,2502.85,2502.85,2502.85,0
1991-03-25,2483.58,2483.58,2483.58,2483.58,0
1991-03-26,2480.68,2480.68,2480.68,2480.68,0
1991-03-27,2500.78,2500.78,2500.78,2500.78,0
1991-03-28,2492.91,2492.91,2492.91,2492.91,0
1991-04-02,2498.97,2498.97,2498.97,2498.97,0
1991-04-03,2536.54,2536.54,2536.54,2536.54,0
1991-04-04,2547.09,2547.09,2547.09,2547.09,0
1991-04-05,2559.15,2559.15,2559.15,2559.15,0
1991-04-08,2545.63,2545.63,2545.63,2545.63,0
1991-04-09,2543.92,2543.92,2543.92,2543.92,0
1991-04-10,2532.89,2532.89,2532.89,2532.89,0
1991-04-11,2536.16,2536.16,2536.16,2536.16,0
1991-04-12,2534.91,2534.91,2534.91,2534.91,0
1991-04-15,2538.67,2538.67,2538.67,2538.67,0
1991-04-16,2528.17,2528.17,2528.17,2528.17,0
1991-04-17,2541.73,2541.73,2541.73,2541.73,0
1991-04-18,2539.98,2539.98,2539.98,2539.98,0
1991-04-19,2525.85,2525.85,2525.85,2525.85,0
1991-04-22,2505.2,2505.2,2505.2,2505.2,0
1991-04-23,2510.88,2510.88,2510.88,2510.88,0
1991-04-24,2499.57,2499.57,2499.57,2499.57,0
1991-04-25,2490.34,2490.34,2490.34,2490.34,0
1991-04-26,2480.57,2480.57,2480.57,2480.57,0
1991-04-29,2488.55,2488.55,2488.55,2488.55,0
1991-04-30,2483.71,2483.71,2483.71,2483.71,0
1991-05-01,2490.14,2490.14,2490.14,2490.14,0
1991-05-02,2503.85,2503.85,2503.85,2503.85,0
1991-05-03,2501.9,2501.9,2501.9,2501.9,0
1991-05-07,2506.27,2506.27,2506.27,2506.27,0
1991-05-08,2501.01,2501.01,2501.01,2501.01,0
1991-05-09,2514.88,2514.88,2514.88,2514.88,0
1991-05-10,2509.37,2509.37,2509.37,2509.37,0
1991-05-13,2486.93,2486.93,2486.93,2486.93,0
1991-05-14,2470.59,2470.59,2470.59,2470.59,0
1991-05-15,2464.94,2464.94,2464.94,2464.94,0
1991-05-16,2472.69,2472.69,2472.69,2472.69,0
1991-05-17,2455.6,2455.6,2455.6,2455.6,0
1991-05-20,2455.52,2455.52,2455.52,2455.52,0
1991-05-21,2465.1,2465.1,2465.1,2465.1,0
1991-05-22,2456.26,2456.26,2456.26,2456.26,0
1991-05-23,2462.51,2462.51,2462.51,2462.51,0
1991-05-24,2447.09,2447.09,2447.09,2447.09,0
1991-05-28,2437.98,2437.98,2437.98,2437.98,0
1991-05-29,2438.55,2438.55,2438.55,2438.55,0
1991-05-30,2434.93,2434.93,2434.93,2434.93,0
1991-05-31,2441.49,2441.49,2441.49,2441.49,0
1991-06-03,2448.45,2448.45,2448.45,2448.45,0
1991-06-04,2444,2444,2444,2444,0
1991-06-05,2451.77,2451.77,2451.77,2451.77,0
1991-06-06,2451.95,2451.95,2451.95,2451.95,0
1991-06-07,2443.44,2443.44,2443.44,2443.44,0
1991-06-10,2453.14,2453.14,2453.14,2453.14,0
1991-06-11,2471,2471,2471,2471,0
1991-06-12,2459.8,2459.8,2459.8,2459.8,0
1991-06-13,2458.38,2458.38,2458.38,2458.38,0
1991-06-14,2462.03,2462.03,2462.03,2462.03,0
1991-06-17,2457.22,2457.22,2457.22,2457.22,0
1991-06-18,2453.21,2453.21,2453.21,2453.21,0
1991-06-19,2432.03,2432.03,2432.03,2432.03,0
1991-06-20,2425.71,2425.71,2425.71,2425.71,0
1991-06-21,2428.27,2428.27,2428.27,2428.27,0
1991-06-24,2408.45,2408.45,2408.45,2408.45,0
1991-06-25,2397.62,2397.62,2397.62,2397.62,0
1991-06-26,2373,2373,2373,2373,0
1991-06-27,2378.92,2378.92,2378.92,2378.92,0
1991-06-28,2359.68,2359.68,2359.68,2359.68,0
1991-07-01,2367.06,2367.06,2367.06,2367.06,0
1991-07-02,2377.38,2377.38,2377.38,2377.38,0
1991-07-03,2372.95,2372.95,2372.95,2372.95,0
1991-07-04,2383.3,2383.3,2383.3,2383.3,0
1991-07-05,2393.03,2393.03,2393.03,2393.03,0
1991-07-08,2380.74,2380.74,2380.74,2380.74,0
1991-07-09,2386.53,2386.53,2386.53,2386.53,0
1991-07-10,2393.17,2393.17,2393.17,2393.17,0
1991-07-11,2396.61,2396.61,2396.61,2396.61,0
1991-07-12,2397.91,2397.91,2397.91,2397.91,0
1991-07-15,2400.8,2400.8,2400.8,2400.8,0
1991-07-16,2422.3,2422.3,2422.3,2422.3,0
1991-07-17,2429.33,2429.33,2429.33,2429.33,0
1991-07-18,2430.33,2430.33,2430.33,2430.33,0
1991-07-19,2439.94,2439.94,2439.94,2439.94,0
1991-07-22,2446.1,2446.1,2446.1,2446.1,0
1991-07-23,2476.92,2476.92,2476.92,2476.92,0
1991-07-24,2483.94,2483.94,2483.94,2483.94,0
1991-07-25,2476.79,2476.79,2476.79,2476.79,0
1991-07-26,2486.4,2486.4,2486.4,2486.4,0
1991-07-29,2492.59,2492.59,2492.59,2492.59,0
1991-07-30,2489.37,2489.37,2489.37,2489.37,0
1991-07-31,2482.67,2482.67,2482.67,2482.67,0
1991-08-01,2487.77,2487.77,2487.77,2487.77,0
1991-08-02,2496.72,2496.72,2496.72,2496.72,0
1991-08-05,2485.7,2485.7,2485.7,2485.7,0
1991-08-06,2474.92,2474.92,2474.92,2474.92,0
1991-08-07,2490.48,2490.48,2490.48,2490.48,0
1991-08-08,2495.93,2495.93,2495.93,2495.93,0
1991-08-09,2486.55,2486.55,2486.55,2486.55,0
1991-08-12,2480.32,2480.32,2480.32,2480.32,0
1991-08-13,2492.68,2492.68,2492.68,2492.68,0
1991-08-14,2517.12,2517.12,2517.12,2517.12,0
1991-08-15,2539.49,2539.49,2539.49,2539.49,0
1991-08-16,2547.18,2547.18,2547.18,2547.18,0
1991-08-19,2465.79,2465.79,2465.79,2465.79,0
1991-08-20,2502.3,2502.3,2502.3,2502.3,0
1991-08-21,2539.62,2539.62,2539.62,2539.62,0
1991-08-22,2561.3,2561.3,2561.3,2561.3,0
1991-08-23,2569.31,2569.31,2569.31,2569.31,0
1991-08-27,2564.65,2564.65,2564.65,2564.65,0
1991-08-28,2568.7,2568.7,2568.7,2568.7,0
1991-08-29,2577.01,2577.01,2577.01,2577.01,0
1991-08-30,2584.04,2584.04,2584.04,2584.04,0
1991-09-02,2608.34,2608.34,2608.34,2608.34,0
1991-09-03,2610.78,2610.78,2610.78,2610.78,0
1991-09-04,2619.35,2619.35,2619.35,2619.35,0
1991-09-05,2626.26,2626.26,2626.26,2626.26,0
1991-09-06,2641.76,2641.76,2641.76,2641.76,0
1991-09-09,2639.61,2639.61,2639.61,2639.61,0
1991-09-10,2626.96,2626.96,2626.96,2626.96,0
1991-09-11,2623.12,2623.12,2623.12,2623.12,0
1991-09-12,2633.14,2633.14,2633.14,2633.14,0
1991-09-13,2633.04,2633.04,2633.04,2633.04,0
1991-09-16,2627.98,2627.98,2627.98,2627.98,0
1991-09-17,2625.57,2625.57,2625.57,2625.57,0
1991-09-18,2620.51,2620.51,2620.51,2620.51,0
1991-09-19,2610.02,2610.02,2610.02,2610.02,0
1991-09-20,2619.4,2619.4,2619.4,2619.4,0
1991-09-23,2610.95,2610.95,2610.95,2610.95,0
1991-09-24,2606.83,2606.83,2606.83,2606.83,0
1991-09-25,2614.86,2614.86,2614.86,2614.86,0
1991-09-26,2615.01,2615.01,2615.01,2615.01,0
1991-09-27,2605.2,2605.2,2605.2,2605.2,0
1991-09-30,2608.56,2608.56,2608.56,2608.56,0
1991-10-01,2618.85,2618.85,2618.85,2618.85,0
1991-10-02,2620.14,2620.14,2620.14,2620.14,0
1991-10-03,2608.51,2608.51,2608.51,2608.51,0
1991-10-04,2600.2,2600.2,2600.2,2600.2,0
1991-10-07,2579.1,2579.1,2579.1,2579.1,0
1991-10-08,2574.55,2574.55,2574.55,2574.55,0
1991-10-09,2557.23,2557.23,2557.23,2557.23,0
1991-10-10,2546.26,2546.26,2546.26,2546.26,0
1991-10-11,2537.65,2537.65,2537.65,2537.65,0
1991-10-14,2536.93,2536.93,2536.93,2536.93,0
1991-10-15,2535.1,2535.1,2535.1,2535.1,0
1991-10-16,2536.62,2536.62,2536.62,2536.62,0
1991-10-17,2554.52,2554.52,2554.52,2554.52,0
1991-10-18,2558.21,2558.21,2558.21,2558.21,0
1991-10-21,2544.78,2544.78,2544.78,2544.78,0
1991-10-22,2531.94,2531.94,2531.94,2531.94,0
1991-10-23,2529.04,2529.04,2529.04,2529.04,0
1991-10-24,2511.7,2511.7,2511.7,2511.7,0
1991-10-25,2503.97,2503.97,2503.97,2503.97,0
1991-10-28,2522.4,2522.4,2522.4,2522.4,0
1991-10-29,2526.44,2526.44,2526.44,2526.44,0
1991-10-30,2539.93,2539.93,2539.93,2539.93,0
1991-10-31,2543.45,2543.45,2543.45,2543.45,0
1991-11-01,2539.04,2539.04,2539.04,2539.04,0
1991-11-04,2530.71,2530.71,2530.71,2530.71,0
1991-11-05,2533.95,2533.95,2533.95,2533.95,0
1991-11-06,2530.29,2530.29,2530.29,2530.29,0
1991-11-07,2538.42,2538.42,2538.42,2538.42,0
1991-11-08,2545.61,2545.61,2545.61,2545.61,0
1991-11-11,2542.67,2542.67,2542.67,2542.67,0
1991-11-12,2540.94,2540.94,2540.94,2540.94,0
1991-11-13,2517.27,2517.27,2517.27,2517.27,0
1991-11-14,2520.66,2520.66,2520.66,2520.66,0
1991-11-15,2511.86,2511.86,2511.86,2511.86,0
1991-11-18,2470.06,2470.06,2470.06,2470.06,0
1991-11-19,2438.4,2438.4,2438.4,2438.4,0
1991-11-20,2445.83,2445.83,2445.83,2445.83,0
1991-11-21,2440.37,2440.37,2440.37,2440.37,0
1991-11-22,2420.94,2420.94,2420.94,2420.94,0
1991-11-25,2414.45,2414.45,2414.45,2414.45,0
1991-11-26,2433.41,2433.41,2433.41,2433.41,0
1991-11-27,2421.94,2421.94,2421.94,2421.94,0
1991-11-28,2410.14,2410.14,2410.14,2410.14,0
1991-11-29,2388.57,2388.57,2388.57,2388.57,0
1991-12-02,2370.36,2370.36,2370.36,2370.36,0
1991-12-03,2368.51,2368.51,2368.51,2368.51,0
1991-12-04,2363.99,2363.99,2363.99,2363.99,0
1991-12-05,2332.83,2332.83,2332.83,2332.83,0
1991-12-06,2319.83,2319.83,2319.83,2319.83,0
1991-12-09,2326.98,2326.98,2326.98,2326.98,0
1991-12-10,2330.39,2330.39,2330.39,2330.39,0
1991-12-11,2324.04,2324.04,2324.04,2324.04,0
1991-12-12,2357.35,2357.35,2357.35,2357.35,0
1991-12-13,2380.15,2380.15,2380.15,2380.15,0
1991-12-16,2370.5,2370.5,2370.5,2370.5,0
1991-12-17,2355.61,2355.61,2355.61,2355.61,0
1991-12-18,2342.2,2342.2,2342.2,2342.2,0
1991-12-19,2319.19,2319.19,2319.19,2319.19,0
1991-12-20,2299.35,2299.35,2299.35,2299.35,0
1991-12-23,2281.63,2281.63,2281.63,2281.63,0
1991-12-24,2307.12,2307.12,2307.12,2307.12,0
1991-12-27,2327.9,2327.9,2327.9,2327.9,0
1991-12-30,2331.29,2331.29,2331.29,2331.29,0
1991-12-31,2364.64,2364.64,2364.64,2364.64,0
1992-01-02,2372.39,2372.39,2372.39,2372.39,0
1992-01-03,2381.09,2381.09,2381.09,2381.09,0
1992-01-06,2385.49,2385.49,2385.49,2385.49,0
1992-01-07,2375.59,2375.59,2375.59,2375.59,0
1992-01-08,2363.24,2363.24,2363.24,2363.24,0
1992-01-09,2382.62,2382.62,2382.62,2382.62,0
1992-01-10,2367.26,2367.26,2367.26,2367.26,0
1992-01-13,2363.24,2363.24,2363.24,2363.24,0
1992-01-14,2377.42,2377.42,2377.42,2377.42,0
1992-01-15,2408.12,2408.12,2408.12,2408.12,0
1992-01-16,2423.66,2423.66,2423.66,2423.66,0
1992-01-17,2453.92,2453.92,2453.92,2453.92,0
1992-01-20,2447.8,2447.8,2447.8,2447.8,0
1992-01-21,2448.97,2448.97,2448.97,2448.97,0
1992-01-22,2440.49,2440.49,2440.49,2440.49,0
1992-01-23,2437.32,2437.32,2437.32,2437.32,0
1992-01-24,2425.82,2425.82,2425.82,2425.82,0
1992-01-27,2449.49,2449.49,2449.49,2449.49,0
1992-01-28,2466.43,2466.43,2466.43,2466.43,0
1992-01-29,2457.75,2457.75,2457.75,2457.75,0
1992-01-30,2460.67,2460.67,2460.67,2460.67,0
1992-01-31,2476.44,2476.44,2476.44,2476.44,0
1992-02-03,2471.72,2471.72,2471.72,2471.72,0
1992-02-04,2477.52,2477.52,2477.52,2477.52,0
1992-02-05,2472.69,2472.69,2472.69,2472.69,0
1992-02-06,2468.69,2468.69,2468.69,2468.69,0
1992-02-07,2463.89,2463.89,2463.89,2463.89,0
1992-02-10,2470.76,2470.76,2470.76,2470.76,0
1992-02-11,2473.25,2473.25,2473.25,2473.25,0
1992-02-12,2466.18,2466.18,2466.18,2466.18,0
1992-02-13,2466.48,2466.48,2466.48,2466.48,0
1992-02-14,2460.01,2460.01,2460.01,2460.01,0
1992-02-17,2475.2,2475.2,2475.2,2475.2,0
1992-02-18,2487.5,2487.5,2487.5,2487.5,0
1992-02-19,2486.48,2486.48,2486.48,2486.48,0
1992-02-20,2495.82,2495.82,2495.82,2495.82,0
1992-02-21,2493.57,2493.57,2493.57,2493.57,0
1992-02-24,2500.3,2500.3,2500.3,2500.3,0
1992-02-25,2496.82,2496.82,2496.82,2496.82,0
1992-02-26,2507.88,2507.88,2507.88,2507.88,0
1992-02-27,2520.67,2520.67,2520.67,2520.67,0
1992-02-28,2523.47,2523.47,2523.47,2523.47,0
1992-03-02,2517.13,2517.13,2517.13,2517.13,0
1992-03-03,2520.89,2520.89,2520.89,2520.89,0
1992-03-04,2523.63,2523.63,2523.63,2523.63,0
1992-03-05,2514.83,2514.83,2514.83,2514.83,0
1992-03-06,2513.03,2513.03,2513.03,2513.03,0
1992-03-09,2523.59,2523.59,2523.59,2523.59,0
1992-03-10,2540.67,2540.67,2540.67,2540.67,0
1992-03-11,2504.99,2504.99,2504.99,2504.99,0
1992-03-12,2472.6,2472.6,2472.6,2472.6,0
1992-03-13,2460.7,2460.7,2460.7,2460.7,0
1992-03-16,2451.84,2451.84,2451.84,2451.84,0
1992-03-17,2466.66,2466.66,2466.66,2466.66,0
1992-03-18,2445.76,2445.76,2445.76,2445.76,0
1992-03-19,2445.4,2445.4,2445.4,2445.4,0
1992-03-20,2433.35,2433.35,2433.35,2433.35,0
1992-03-23,2412.12,2412.12,2412.12,2412.12,0
1992-03-24,2419.41,2419.41,2419.41,2419.41,0
1992-03-25,2414.8,2414.8,2414.8,2414.8,0
1992-03-26,2425.55,2425.55,2425.55,2425.55,0
1992-03-27,2418.98,2418.98,2418.98,2418.98,0
1992-03-30,2412.39,2412.39,2412.39,2412.39,0
1992-03-31,2408.19,2408.19,2408.19,2408.19,0
1992-04-01,2356.86,2356.86,2356.86,2356.86,0
1992-04-02,2352.14,2352.14,2352.14,2352.14,0
1992-04-03,2336.65,2336.65,2336.65,2336.65,0
1992-04-06,2337.55,2337.55,2337.55,2337.55,0
1992-04-07,2336.29,2336.29,2336.29,2336.29,0
1992-04-08,2327.44,2327.44,2327.44,2327.44,0
1992-04-09,2359.88,2359.88,2359.88,2359.88,0
1992-04-10,2534.14,2534.14,2534.14,2534.14,0
1992-04-13,2552.4,2552.4,2552.4,2552.4,0
1992-04-14,2576.92,2576.92,2576.92,2576.92,0
1992-04-15,2622.96,2622.96,2622.96,2622.96,0
1992-04-16,2644.63,2644.63,2644.63,2644.63,0
1992-04-21,2650,2650,2650,2650,0
1992-04-22,2654.21,2654.21,2654.21,2654.21,0
1992-04-23,2668.98,2668.98,2668.98,2668.98,0
1992-04-24,2690.89,2690.89,2690.89,2690.89,0
1992-04-27,2702.77,2702.77,2702.77,2702.77,0
1992-04-28,2696.36,2696.36,2696.36,2696.36,0
1992-04-29,2711.21,2711.21,2711.21,2711.21,0
1992-04-30,2712.39,2712.39,2712.39,2712.39,0
1992-05-01,2723.88,2723.88,2723.88,2723.88,0
1992-05-05,2731.59,2731.59,2731.59,2731.59,0
1992-05-06,2746.44,2746.44,2746.44,2746.44,0
1992-05-07,2767.03,2767.03,2767.03,2767.03,0
1992-05-08,2800.53,2800.53,2800.53,2800.53,0
1992-05-11,2821.45,2821.45,2821.45,2821.45,0
1992-05-12,2806.31,2806.31,2806.31,2806.31,0
1992-05-13,2806.99,2806.99,2806.99,2806.99,0
1992-05-14,2800.74,2800.74,2800.74,2800.74,0
1992-05-15,2789.81,2789.81,2789.81,2789.81,0
1992-05-18,2801.87,2801.87,2801.87,2801.87,0
1992-05-19,2805.71,2805.71,2805.71,2805.71,0
1992-05-20,2825.77,2825.77,2825.77,2825.77,0
1992-05-21,2824.93,2824.93,2824.93,2824.93,0
1992-05-22,2822.01,2822.01,2822.01,2822.01,0
1992-05-26,2808.61,2808.61,2808.61,2808.61,0
1992-05-27,2798.27,2798.27,2798.27,2798.27,0
1992-05-28,2783.5,2783.5,2783.5,2783.5,0
1992-05-29,2779.16,2779.16,2779.16,2779.16,0
1992-06-01,2771.28,2771.28,2771.28,2771.28,0
1992-06-02,2771.73,2771.73,2771.73,2771.73,0
1992-06-03,2758.77,2758.77,2758.77,2758.77,0
1992-06-04,2759.16,2759.16,2759.16,2759.16,0
1992-06-05,2746.66,2746.66,2746.66,2746.66,0
1992-06-08,2721.51,2721.51,2721.51,2721.51,0
1992-06-09,2715.03,2715.03,2715.03,2715.03,0
1992-06-10,2713.76,2713.76,2713.76,2713.76,0
1992-06-11,2693.71,2693.71,2693.71,2693.71,0
1992-06-12,2663.15,2663.15,2663.15,2663.15,0
1992-06-15,2638.25,2638.25,2638.25,2638.25,0
1992-06-16,2646.85,2646.85,2646.85,2646.85,0
1992-06-17,2635.32,2635.32,2635.32,2635.32,0
1992-06-18,2599.84,2599.84,2599.84,2599.84,0
1992-06-19,2619.68,2619.68,2619.68,2619.68,0
1992-06-22,2595.94,2595.94,2595.94,2595.94,0
1992-06-23,2596.63,2596.63,2596.63,2596.63,0
1992-06-24,2582.09,2582.09,2582.09,2582.09,0
1992-06-25,2595.95,2595.95,2595.95,2595.95,0
1992-06-26,2575.68,2575.68,2575.68,2575.68,0
1992-06-29,2558.06,2558.06,2558.06,2558.06,0
1992-06-30,2548.66,2548.66,2548.66,2548.66,0
1992-07-01,2527.48,2527.48,2527.48,2527.48,0
1992-07-02,2511.93,2511.93,2511.93,2511.93,0
1992-07-03,2520.41,2520.41,2520.41,2520.41,0
1992-07-06,2490.74,2490.74,2490.74,2490.74,0
1992-07-07,2498.88,2498.88,2498.88,2498.88,0
1992-07-08,2475.24,2475.24,2475.24,2475.24,0
1992-07-09,2474.52,2474.52,2474.52,2474.52,0
1992-07-10,2468.62,2468.62,2468.62,2468.62,0
1992-07-13,2443.68,2443.68,2443.68,2443.68,0
1992-07-14,2440.44,2440.44,2440.44,2440.44,0
1992-07-15,2453.1,2453.1,2453.1,2453.1,0
1992-07-16,2455.58,2455.58,2455.58,2455.58,0
1992-07-17,2420.74,2420.74,2420.74,2420.74,0
1992-07-20,2370.3,2370.3,2370.3,2370.3,0
1992-07-21,2371.52,2371.52,2371.52,2371.52,0
1992-07-22,2343.52,2343.52,2343.52,2343.52,0
1992-07-23,2345.29,2345.29,2345.29,2345.29,0
1992-07-24,2325.94,2325.94,2325.94,2325.94,0
1992-07-27,2296.8,2296.8,2296.8,2296.8,0
1992-07-28,2303.5,2303.5,2303.5,2303.5,0
1992-07-29,2318.5,2318.5,2318.5,2318.5,0
1992-07-30,2312.4,2312.4,2312.4,2312.4,0
1992-07-31,2302.3,2302.3,2302.3,2302.3,0
1992-08-03,2311.6,2311.6,2311.6,2311.6,0
1992-08-04,2306.5,2306.5,2306.5,2306.5,0
1992-08-05,2287.2,2287.2,2287.2,2287.2,0
1992-08-06,2273.6,2273.6,2273.6,2273.6,0
1992-08-07,2252,2252,2252,2252,0
1992-08-10,2224.4,2224.4,2224.4,2224.4,0
1992-08-11,2213,2213,2213,2213,0
1992-08-12,2212.1,2212.1,2212.1,2212.1,0
1992-08-13,2225.3,2225.3,2225.3,2225.3,0
1992-08-14,2246.8,2246.8,2246.8,2246.8,0
1992-08-17,2263.4,2263.4,2263.4,2263.4,0
1992-08-18,2252,2252,2252,2252,0
1992-08-19,2257.7,2257.7,2257.7,2257.7,0
1992-08-20,2247.1,2247.1,2247.1,2247.1,0
1992-08-21,2253.1,2253.1,2253.1,2253.1,0
1992-08-24,2213.3,2213.3,2213.3,2213.3,0
1992-08-25,2196.4,2196.4,2196.4,2196.4,0
1992-08-26,2194.6,2194.6,2194.6,2194.6,0
1992-08-27,2197.9,2197.9,2197.9,2197.9,0
1992-08-28,2192.5,2192.5,2192.5,2192.5,0
1992-09-01,2173.4,2173.4,2173.4,2173.4,0
1992-09-02,2167.3,2167.3,2167.3,2167.3,0
1992-09-03,2207.2,2207.2,2207.2,2207.2,0
1992-09-04,2206,2206,2206,2206,0
1992-09-07,2212.5,2212.5,2212.5,2212.5,0
1992-09-08,2197.5,2197.5,2197.5,2197.5,0
1992-09-09,2179.1,2179.1,2179.1,2179.1,0
1992-09-10,2184.5,2184.5,2184.5,2184.5,0
1992-09-11,2206.1,2206.1,2206.1,2206.1,0
1992-09-14,2235.9,2235.9,2235.9,2235.9,0
1992-09-15,2208,2208,2208,2208,0
1992-09-16,2157.8,2157.8,2157.8,2157.8,0
1992-09-17,2259.8,2259.8,2259.8,2259.8,0
1992-09-18,2344.7,2344.7,2344.7,2344.7,0
1992-09-21,2377.4,2377.4,2377.4,2377.4,0
1992-09-22,2399.4,2399.4,2399.4,2399.4,0
1992-09-23,2401.6,2401.6,2401.6,2401.6,0
1992-09-24,2428.5,2428.5,2428.5,2428.5,0
1992-09-25,2437.8,2437.8,2437.8,2437.8,0
1992-09-28,2414.9,2414.9,2414.9,2414.9,0
1992-09-29,2397.9,2397.9,2397.9,2397.9,0
1992-09-30,2397.4,2397.4,2397.4,2397.4,0
1992-10-01,2402.7,2402.7,2402.7,2402.7,0
1992-10-02,2398.9,2398.9,2398.9,2398.9,0
1992-10-05,2345.5,2345.5,2345.5,2345.5,0
1992-10-06,2357.7,2357.7,2357.7,2357.7,0
1992-10-07,2377.7,2377.7,2377.7,2377.7,0
1992-10-08,2387,2387,2387,2387,0
1992-10-09,2392.9,2392.9,2392.9,2392.9,0
1992-10-12,2392.68,2402.97,2392.48,2402.97,0
1992-10-13,2403,2411,2396.3,2410.9,0
1992-10-14,2410.9,2416.8,2398.8,2401,0
1992-10-15,2401,2401,2373.8,2373.9,0
1992-10-16,2373.9,2392.5,2366.6,2385.9,0
1992-10-19,2385.9,2385.9,2367.6,2380.3,0
1992-10-20,2380.3,2410.6,2380,2410.4,0
1992-10-21,2410.4,2465.8,2410.4,2464.2,0
1992-10-22,2464.2,2502.1,2462.8,2494.6,0
1992-10-23,2494.6,2505.9,2488.8,2505.9,0
1992-10-26,2505.9,2509.7,2503.5,2509.6,0
1992-10-27,2509.6,2517.2,2505.3,2515.6,0
1992-10-28,2515.6,2517.1,2510.1,2515.3,0
1992-10-29,2515.3,2518.7,2510.5,2513.8,0
1992-10-30,2513.8,2521.7,2513.3,2521.6,0
1992-11-02,2519.9,2541.8,2519.8,2541.8,0
1992-11-03,2560.2,2560.7,2552.7,2558.8,0
1992-11-04,2558.5,2563.8,2557,2560.7,0
1992-11-05,2558.7,2572.2,2558.4,2572.2,0
1992-11-06,2576.9,2579.7,2572.1,2579,0
1992-11-09,2578.6,2582.6,2576,2580.4,0
1992-11-10,2577,2593.3,2574.2,2593.3,0
1992-11-11,2596.7,2600.9,2590.5,2590.5,0
1992-11-12,2596.1,2616.9,2596.1,2616.6,0
1992-11-13,2613.9,2615.2,2605.8,2608.9,0
1992-11-16,2604.9,2604.9,2595.7,2595.7,0
1992-11-17,2588,2598.1,2586.7,2598,0
1992-11-18,2599.8,2611,2597.3,2610.9,0
1992-11-19,2615.9,2618.7,2614.5,2616.9,0
1992-11-20,2618.2,2623.5,2613.8,2623.4,0
1992-11-23,2622.7,2628.4,2622.7,2624.2,0
1992-11-24,2621.7,2621.7,2613.1,2619,0
1992-11-25,2620.2,2621,2610.9,2611.1,0
1992-11-26,2608.9,2620.6,2608.9,2618.6,0
1992-11-27,2619.6,2627.7,2616.2,2627.6,0
1992-11-30,2627.6,2637.5,2625.2,2637.5,0
1992-12-01,2634.8,2644.5,2630.4,2644.5,0
1992-12-02,2642.9,2650.9,2642.7,2650.8,0
1992-12-03,2648.6,2655.3,2648.6,2654.9,0
1992-12-04,2657.4,2662.9,2655.8,2661.2,0
1992-12-07,2662.7,2676.6,2662.7,2674.3,0
1992-12-08,2675.5,2682.1,2673.6,2682,0
1992-12-09,2684.3,2685.8,2670.5,2672.5,0
1992-12-10,2672.8,2674.8,2663.9,2665.6,0
1992-12-11,2661.7,2663.5,2654.8,2662,0
1992-12-14,2655.8,2667.9,2655.7,2667.9,0
1992-12-15,2670,2680.4,2668.2,2680.4,0
1992-12-16,2679.6,2698.8,2679.6,2698.8,0
1992-12-17,2697.4,2728.9,2697.2,2728.8,0
1992-12-18,2736.3,2783.6,2736.3,2783.6,0
1992-12-21,2791.9,2817.4,2791.9,2817.4,0
1992-12-22,2818.1,2845.7,2817.9,2845.4,0
1992-12-23,2845.2,2845.2,2837.8,2842.6,0
1992-12-24,2842.8,2849.1,2842.7,2848.9,0
1992-12-29,2852.9,2861.4,2851.1,2861.3,0
1992-12-30,2858.4,2861.9,2854.9,2856.4,0
1992-12-31,2858.3,2862.9,2858.3,2862.9,0
1993-01-04,2864.3,2896.4,2860.4,2896.4,0
1993-01-05,2900.6,2920.9,2900.6,2910.2,0
1993-01-06,2907.9,2919.3,2904.4,2919.3,0
1993-01-07,2922,2940.3,2922,2940.3,0
1993-01-08,2932.9,2939.4,2931.7,2932.7,0
1993-01-11,2930.1,2930.1,2884.9,2889.9,0
1993-01-12,2890.5,2890.5,2878.1,2879.1,0
1993-01-13,2879.6,2887.4,2875.1,2876.3,0
1993-01-14,2878.7,2890.9,2878.7,2888.1,0
1993-01-15,2887.5,2894,2887.5,2890.6,0
1993-01-18,2887.3,2895.7,2887.3,2895.7,0
1993-01-19,2894.3,2894.3,2884.2,2885.9,0
1993-01-20,2880.8,2889.9,2878,2889.9,0
1993-01-21,2891.9,2899.3,2890.1,2899.2,0
1993-01-22,2899.9,2909.9,2899.6,2909,0
1993-01-25,2909.9,2910.2,2903.4,2904.2,0
1993-01-26,2905.3,2951.6,2901.3,2951.6,0
1993-01-27,2957.7,2969.4,2957.7,2964.5,0
1993-01-28,2960.9,2968.2,2960.7,2963.5,0
1993-01-29,2968.6,2968.6,2946.1,2954.8,0
1993-02-01,2960.7,2989.3,2954.3,2988.8,0
1993-02-02,2990.5,2996.1,2990.3,2995.3,0
1993-02-03,2994.8,3023.7,2994.7,3023.6,0
1993-02-04,3039.9,3054,3039.9,3042.8,0
1993-02-05,3045.9,3051.3,3044.9,3050.5,0
1993-02-08,3049.4,3058.8,3049.1,3051.4,0
1993-02-09,3047.9,3047.9,3018.2,3019.8,0
1993-02-10,3014.7,3015.7,3001.7,3001.9,0
1993-02-11,3004.9,3012.2,3004,3006.5,0
1993-02-12,3005.1,3008.3,2995.7,3006.3,0
1993-02-15,3006.6,3024.3,3006.6,3022.5,0
1993-02-16,3024,3026.7,3009.5,3009.5,0
1993-02-17,2996.8,3018.4,2996.3,3017.4,0
1993-02-18,3020.8,3043.2,3020.8,3040.3,0
1993-02-19,3038.8,3048.5,3038.8,3048.3,0
1993-02-22,3050.1,3052.4,3046.8,3049,0
1993-02-23,3049.5,3052.1,3037.1,3037.1,0
1993-02-24,3033.9,3034.2,3029.1,3029.9,0
1993-02-25,3033.7,3035,3028.2,3029.5,0
1993-02-26,3030,3036.4,3027.7,3036.1,0
1993-03-01,3035.7,3050,3035.4,3049.7,0
1993-03-02,3048.9,3052.7,3047.3,3050,0
1993-03-03,3060,3077.9,3059.5,3077.9,0
1993-03-04,3078.4,3089.8,3078.3,3087.9,0
1993-03-05,3094.7,3108.1,3094.7,3107.9,0
1993-03-08,3112.5,3119.7,3112.5,3119.7,0
1993-03-09,3133.8,3133.9,3116.9,3119.2,0
1993-03-10,3114.3,3118.7,3112.2,3117.8,0
1993-03-11,3120.3,3123.2,3117.6,3121.8,0
1993-03-12,3116,3116,3096.1,3099.5,0
1993-03-15,3094.7,3112,3094.7,3112,0
1993-03-16,3115.3,3122.6,3114.6,3118.9,0
1993-03-17,3110.9,3126.4,3105,3125.9,0
1993-03-18,3129.7,3141.1,3128.7,3133.3,0
1993-03-19,3134.8,3154.7,3134.3,3154.7,0
1993-03-22,3156.3,3156.9,3140.5,3144,0
1993-03-23,3146.8,3153.6,3143.5,3145.2,0
1993-03-24,3145.5,3146.1,3137.9,3138,0
1993-03-25,3131.8,3133.6,3110.5,3113.6,0
1993-03-26,3115.9,3118.8,3099,3099,0
1993-03-29,3087.5,3092.1,3086.6,3091.6,0
1993-03-30,3097.2,3099.5,3094,3096.3,0
1993-03-31,3097.6,3113.6,3097.6,3107.8,0
1993-04-01,3104.9,3108.8,3104.9,3107.2,0
1993-04-02,3107.6,3115.7,3106.6,3108.5,0
1993-04-05,3094.5,3097.7,3089.3,3090.8,0
1993-04-06,3093.9,3093.9,3087.3,3087.4,0
1993-04-07,3087.8,3088.9,3079.8,3083.7,0
1993-04-08,3087.2,3087.2,3083.2,3084.3,0
1993-04-13,3089.8,3101.3,3089.7,3101.3,0
1993-04-14,3103,3104.5,3091.7,3092.7,0
1993-04-15,3093.2,3094.7,3085.1,3085.9,0
1993-04-16,3085.2,3089.5,3072.3,3072.3,0
1993-04-19,3061.2,3075.7,3060.5,3074.4,0
1993-04-20,3073.9,3097.5,3073.8,3097.5,0
1993-04-21,3099.2,3116,3099.2,3115.9,0
1993-04-22,3116.1,3135.7,3115.9,3135.7,0
1993-04-23,3137.5,3142.6,3134.7,3136.2,0
1993-04-26,3136.5,3138.2,3133.8,3133.8,0
1993-04-27,3132,3134.3,3128.3,3134.3,0
1993-04-28,3138.8,3141.8,3117.5,3121.7,0
1993-04-29,3118.3,3118.3,3108.5,3110.4,0
1993-04-30,3112.8,3132.1,3112.8,3132.1,0
1993-05-04,3135.8,3140.3,3133.4,3133.5,0
1993-05-05,3130.1,3130.2,3117.7,3119.1,0
1993-05-06,3119.9,3124.6,3114.7,3114.7,0
1993-05-07,3110.4,3110.6,3104.9,3109.5,0
1993-05-10,3115.2,3125.8,3105.6,3125.6,0
1993-05-11,3126.8,3131.3,3125.6,3131.3,0
1993-05-12,3134.5,3145.1,3134.3,3145,0
1993-05-13,3148.9,3156.8,3146.2,3151.9,0
1993-05-14,3147.9,3147.9,3140.1,3142.3,0
1993-05-17,3141.7,3146.1,3140.3,3146,0
1993-05-18,3149.2,3154.9,3149.1,3151.2,0
1993-05-19,3154.8,3157.7,3148.3,3149,0
1993-05-20,3157.1,3165,3156.7,3160.1,0
1993-05-21,3165.3,3166.4,3162.3,3165.1,0
1993-05-24,3161,3168.5,3157.3,3168.4,0
1993-05-25,3169.7,3172.7,3169.2,3172.7,0
1993-05-26,3173.7,3175.5,3168.6,3175.5,0
1993-05-27,3175,3176.4,3168.5,3169.6,0
1993-05-28,3169.8,3170.8,3165.1,3165.4,0
1993-06-01,3169.8,3170.8,3165.1,3165.4,0
1993-06-02,3168.8,3191.9,3168.8,3191.4,0
1993-06-03,3190.6,3190.7,3182.3,3183.6,0
1993-06-04,3182.2,3182.3,3173.1,3175.1,0
1993-06-07,3171.1,3185.1,3170.3,3184.9,0
1993-06-08,3185.7,3198.1,3185.7,3198.1,0
1993-06-09,3197.6,3213.4,3196.4,3213.4,0
1993-06-10,3214.9,3215.9,3206,3207.7,0
1993-06-11,3201.1,3204,3199.4,3202.9,0
1993-06-14,3206.4,3215.6,3205.9,3213.2,0
1993-06-15,3214,3214,3204.8,3205.1,0
1993-06-16,3203.1,3212,3203.1,3212,0
1993-06-17,3213.5,3215.7,3212.9,3213.5,0
1993-06-18,3214.3,3217.8,3214.3,3215.8,0
1993-06-21,3249.6,3250.1,3204.5,3218.5,0
1993-06-22,3223.2,3226.8,3217.2,3217.9,0
1993-06-23,3212.3,3217.5,3212.3,3215.5,0
1993-06-24,3212,3215.7,3211.3,3215.7,0
1993-06-25,3216.5,3216.6,3210,3213.1,0
1993-06-28,3214.3,3224.1,3214.2,3223.9,0
1993-06-29,3229.2,3231,3226.6,3229.1,0
1993-06-30,3230.7,3236,3230.7,3235.7,0
1993-07-01,3238.8,3246.7,3237.8,3241.7,0
1993-07-02,3239.6,3242.1,3234.4,3234.8,0
1993-07-05,3231.2,3231.2,3218.8,3219,0
1993-07-06,3219.7,3232.1,3219.7,3232.1,0
1993-07-07,3228.2,3229.6,3217.8,3219.9,0
1993-07-08,3221.6,3226.5,3219.5,3226.4,0
1993-07-09,3234.4,3240.8,3234.4,3236.8,0
1993-07-12,3233.4,3233.6,3225.4,3228.6,0
1993-07-13,3230.6,3232.3,3227.5,3230,0
1993-07-14,3227.3,3227.8,3219.3,3222.5,0
1993-07-15,3225.2,3230.8,3225.2,3225.5,0
1993-07-16,3221.7,3221.9,3216.2,3217.5,0
1993-07-19,3206.3,3214.2,3202.8,3211.3,0
1993-07-20,3212.5,3215.8,3203.5,3205,0
1993-07-21,3207.3,3207.3,3193.1,3195.4,0
1993-07-22,3197.7,3200.6,3197.7,3200.5,0
1993-07-23,3184.6,3202.9,3184.6,3202.9,0
1993-07-26,3204.4,3215.2,3204.4,3215.2,0
1993-07-27,3217.3,3238.9,3217.3,3238.7,0
1993-07-28,3241.5,3246.5,3241.5,3244.8,0
1993-07-29,3247.5,3273,3247.5,3273,0
1993-07-30,3280.1,3308.8,3279.4,3306.5,0
1993-08-02,3307.8,3338.9,3307.6,3335.3,0
1993-08-03,3335.8,3338.4,3331.5,3338.4,0
1993-08-04,3339.9,3349.4,3337,3349.4,0
1993-08-05,3351.1,3362.3,3349.6,3362.3,0
1993-08-06,3365.6,3393.5,3365.6,3392.8,0
1993-08-09,3394.7,3400.6,3394.7,3399.4,0
1993-08-10,3403.8,3410.3,3403.6,3406.8,0
1993-08-11,3404.9,3430.8,3402.7,3430.6,0
1993-08-12,3434.4,3454.1,3434.4,3451.8,0
1993-08-13,3449.2,3455.5,3445.5,3455.5,0
1993-08-16,3456.9,3463,3456.9,3459.4,0
1993-08-17,3460.1,3465.9,3457.1,3465.9,0
1993-08-18,3471.8,3495.8,3471.8,3494.9,0
1993-08-19,3496.7,3502.3,3483.9,3486,0
1993-08-20,3486,3489.3,3482.3,3482.4,0
1993-08-23,3479.9,3479.9,3466,3467.4,0
1993-08-24,3470.2,3477.8,3469.9,3474.2,0
1993-08-25,3479.5,3495.7,3479.4,3495.6,0
1993-08-26,3500.5,3501.7,3489.3,3494.7,0
1993-08-27,3497.1,3514.7,3497.1,3513.3,0
1993-08-31,3514.9,3517.8,3511.4,3511.9,0
1993-09-01,3511.8,3512.1,3490.2,3495.7,0
1993-09-02,3496.4,3498.9,3489.8,3489.8,0
1993-09-03,3483.2,3485.5,3478.7,3478.9,0
1993-09-06,3475,3476.2,3471.8,3475.7,0
1993-09-07,3474.5,3477.3,3469.7,3470.2,0
1993-09-08,3461.5,3464.8,3460.6,3462.4,0
1993-09-09,3462.7,3473.2,3460.3,3468.9,0
1993-09-10,3468.3,3476.3,3468.3,3476.3,0
1993-09-13,3481.4,3482.3,3471.2,3471.5,0
1993-09-14,3467.1,3467.1,3458.5,3458.6,0
1993-09-15,3457.8,3458.5,3424.1,3424.1,0
1993-09-16,3428,3428.5,3419,3421.2,0
1993-09-17,3422.2,3433.1,3420.9,3425.7,0
1993-09-20,3419.7,3423.6,3413.3,3423.6,0
1993-09-21,3420.7,3429,3420.3,3429,0
1993-09-22,3419.6,3427.5,3413,3427.5,0
1993-09-23,3430.1,3432.7,3429.6,3430.3,0
1993-09-24,3430.2,3432.3,3428.7,3431.9,0
1993-09-27,3432.3,3440.4,3432,3437.1,0
1993-09-28,3436,3440.3,3431.9,3437.6,0
1993-09-29,3436,3440.1,3433,3434.4,0
1993-09-30,3434.8,3435.9,3431.7,3433.2,0
1993-10-01,3431.5,3431.7,3425.2,3426.7,0
1993-10-04,3418.6,3439.3,3418.4,3439.3,0
1993-10-05,3441.8,3457.7,3441.8,3457.7,0
1993-10-06,3461.4,3475.3,3461.4,3471.6,0
1993-10-07,3471.2,3476.7,3467.6,3470.5,0
1993-10-08,3468.7,3477.7,3468.5,3477.3,0
1993-10-11,3477.5,3482.3,3474.3,3482.2,0
1993-10-12,3479.4,3483.9,3474.7,3474.9,0
1993-10-13,3475.6,3478.3,3468.1,3468.3,0
1993-10-14,3468.4,3468.9,3457,3464.4,0
1993-10-15,3469.3,3479.8,3469.3,3479.8,0
1993-10-18,3478.6,3489.3,3478.3,3486.9,0
1993-10-19,3487.5,3489.9,3484.6,3486.8,0
1993-10-20,3488,3507.1,3488,3507.1,0
1993-10-21,3507.1,3526.2,3504.2,3526.2,0
1993-10-22,3532.4,3547,3532.4,3547,0
1993-10-25,3549.1,3549.5,3543.6,3547,0
1993-10-26,3548.1,3555.9,3544.7,3545,0
1993-10-27,3543.4,3548.4,3536.6,3537.1,0
1993-10-28,3534.1,3536.6,3530.2,3532.4,0
1993-10-29,3536.1,3537.2,3525.8,3528.1,0
1993-11-01,3524.7,3524.7,3516.6,3520.5,0
1993-11-02,3524.5,3525,3519.2,3522.3,0
1993-11-03,3521.5,3522.1,3516.7,3517.3,0
1993-11-04,3508.5,3508.5,3497.9,3500.4,0
1993-11-05,3490,3490.2,3459.5,3460.1,0
1993-11-08,3459.6,3459.6,3436.8,3440.7,0
1993-11-09,3440.3,3446.9,3438.1,3439.8,0
1993-11-10,3436.4,3443,3433.6,3440.4,0
1993-11-11,3440.5,3443.5,3434.6,3434.6,0
1993-11-12,3431.1,3431.1,3418,3421.1,0
1993-11-15,3419.5,3422.6,3416,3416.5,0
1993-11-16,3412,3423.6,3410.7,3421,0
1993-11-17,3423.6,3438.3,3420.3,3436.7,0
1993-11-18,3441.6,3452.5,3441.4,3452.5,0
1993-11-19,3453.6,3456.7,3450.7,3455.3,0
1993-11-22,3452.7,3454.4,3435,3435.4,0
1993-11-23,3429.9,3444.7,3426.7,3439.2,0
1993-11-24,3438.2,3439.5,3430.6,3430.7,0
1993-11-25,3426.9,3445.2,3425.9,3445.2,0
1993-11-26,3446,3455.7,3446,3454.9,0
1993-11-29,3451.9,3468.4,3451.4,3466,0
1993-11-30,3465.2,3484.9,3465.1,3484.9,0
1993-12-01,3526,3567,3524.8,3565.6,0
1993-12-02,3569.3,3576.8,3565.9,3565.9,0
1993-12-03,3560.3,3568.6,3559.4,3566.5,0
1993-12-06,3567.1,3569.2,3563.4,3565.8,0
1993-12-07,3571,3571,3562.5,3568,0
1993-12-08,3565.9,3590,3559,3589.9,0
1993-12-09,3600.2,3608.9,3592.7,3596.2,0
1993-12-10,3596.3,3604,3590.1,3601.3,0
1993-12-13,3603.6,3611.2,3603.2,3607.6,0
1993-12-14,3613.1,3621.9,3612.5,3614.3,0
1993-12-15,3613,3631.5,3613,3631.5,0
1993-12-16,3638.1,3674.2,3638.1,3674.1,0
1993-12-17,3684.2,3695,3684.2,3691.7,0
1993-12-20,3696.1,3711.1,3695.6,3710.4,0
1993-12-21,3711.4,3716.5,3706.2,3706.9,0
1993-12-22,3705,3727.2,3704.1,3727,0
1993-12-23,3734.7,3762.8,3734.7,3762.8,0
1993-12-24,3763.6,3773.2,3763.6,3773.2,0
1993-12-29,3781,3808.9,3779.1,3807,0
1993-12-30,3812.8,3816.4,3786.5,3786.6,0
1993-12-31,3785.4,3794.1,3785.4,3791.3,0
1994-01-04,3799.2,3800,3788.8,3799.4,0
1994-01-05,3810.4,3825.5,3810.4,3820.4,0
1994-01-06,3803.6,3849.1,3803.3,3849,0
1994-01-07,3852.5,3912.5,3852.5,3912.5,0
1994-01-10,3924.9,3927.1,3899.5,3901.4,0
1994-01-11,3907.6,3907.8,3889,3889.2,0
1994-01-12,3875,3875.7,3863.9,3864.6,0
1994-01-13,3864,3882.3,3859.3,3882.1,0
1994-01-14,3887.5,3915.7,3887.4,3915.7,0
1994-01-17,3915.4,3948.8,3915.4,3948.8,0
1994-01-18,3959.1,4013.3,3959.1,4013.3,0
1994-01-19,4035.6,4158.7,4035.6,4148.8,0
1994-01-20,4139.3,4142,4104,4105.4,0
1994-01-21,4105.9,4114.2,4098.6,4105.8,0
1994-01-24,4112.4,4112.4,4097.5,4100.9,0
1994-01-25,4104.5,4107,4091,4091.1,0
1994-01-26,4083.5,4089,4079.4,4079.7,0
1994-01-27,4080.1,4088.7,4075.7,4076.4,0
1994-01-28,4069.6,4070.2,4060.4,4065.8,0
1994-01-31,4067.4,4084.4,4067.4,4084.3,0
1994-02-01,4095.7,4113.1,4095.7,4105.4,0
1994-02-02,4102,4150.9,4102,4150.9,0
1994-02-03,4157.7,4167.4,4152.8,4152.8,0
1994-02-04,4149.5,4149.5,4142,4146.4,0
1994-02-07,4041.9,4077.1,4041.9,4077.1,0
1994-02-08,4099.2,4142.3,4095,4131.6,0
1994-02-09,4118.8,4118.8,4097,4101.1,0
1994-02-10,4101.7,4105.3,4068,4068.9,0
1994-02-11,4050,4050,4015,4030,0
1994-02-14,4026.7,4028.4,4005.7,4010.6,0
1994-02-15,4011.7,4028.5,4011.7,4028.5,0
1994-02-16,4033.9,4051.3,4033.9,4050.6,0
1994-02-17,4052.6,4056.7,4046.5,4054.3,0
1994-02-18,4041.7,4041.7,4025.4,4025.5,0
1994-02-21,3994.5,4000.4,3983.9,3983.9,0
1994-02-22,3982.7,3985.4,3962.1,3968.9,0
1994-02-23,3977.2,3978.8,3970.4,3974.9,0
1994-02-24,3966.7,3966.7,3922.5,3923,0
1994-02-25,3904.9,3919.9,3899,3919.9,0
1994-02-28,3925.1,3960,3924.8,3960,0
1994-03-01,3964.4,3967.9,3944.6,3944.6,0
1994-03-02,3932.6,3932.6,3888.9,3901.8,0
1994-03-03,3921.5,3921.5,3902.7,3907,0
1994-03-04,3909.9,3928.2,3909.9,3927.3,0
1994-03-07,3927.8,3938.1,3927.8,3937.7,0
1994-03-08,3938.4,3940.3,3923,3923.1,0
1994-03-09,3919.9,3919.9,3909.9,3913,0
1994-03-10,3916.9,3920,3908.4,3908.4,0
1994-03-11,3892.4,3892.4,3856.6,3857.4,0
1994-03-14,3864.6,3889.7,3864.6,3885.7,0
1994-03-15,3887,3902.5,3887,3902.5,0
1994-03-16,3900.5,3903.3,3890.4,3890.4,0
1994-03-17,3890.9,3893.4,3886.6,3886.6,0
1994-03-18,3878.9,3878.9,3854.5,3865.6,0
1994-03-21,3868.1,3868.2,3854.5,3854.5,0
1994-03-22,3855.9,3861.7,3850.2,3853.1,0
1994-03-23,3863.5,3866.5,3825.1,3825.2,0
1994-03-24,3822.9,3824.2,3792.3,3795.7,0
1994-03-25,3790.7,3791.5,3763,3775.2,0
1994-03-28,3760.3,3790.4,3760.1,3785.7,0
1994-03-29,3793.4,3799.1,3788.5,3788.8,0
1994-03-30,3753.2,3772.9,3748.5,3767.1,0
1994-03-31,3743.2,3757.3,3741.1,3752.9,0
1994-04-05,3738.4,3763,3728.4,3763,0
1994-04-06,3781.3,3783.5,3777.3,3778.1,0
1994-04-07,3775,3775,3758.4,3764.2,0
1994-04-08,3767.2,3770.2,3753.2,3755.5,0
1994-04-11,3751,3779.6,3750.5,3779.5,0
1994-04-12,3788.2,3814.8,3788.2,3808.3,0
1994-04-13,3804.3,3806,3799.4,3801.2,0
1994-04-14,3796.1,3802.7,3791.1,3792.1,0
1994-04-15,3795.1,3825,3795.1,3824.6,0
1994-04-18,3833.2,3840.7,3813.9,3814,0
1994-04-19,3809,3814.4,3799.6,3805.9,0
1994-04-20,3805.5,3811.5,3782.6,3782.6,0
1994-04-21,3776.7,3782.5,3774.7,3782.5,0
1994-04-22,3799.3,3799.3,3780.1,3789.5,0
1994-04-25,3783.6,3784.2,3766.5,3767.6,0
1994-04-26,3775.7,3783.3,3775.7,3777.7,0
1994-04-27,3776.6,3793.9,3775.9,3793.9,0
1994-04-28,3798,3806,3797.2,3797.4,0
1994-04-29,3788.9,3793.3,3774.9,3781.1,0
1994-05-03,3786.9,3788.1,3773.1,3775.3,0
1994-05-04,3774.9,3775.1,3756,3757.7,0
1994-05-05,3757.5,3770.6,3752.6,3770.6,0
1994-05-06,3772.6,3780.3,3767.8,3771,0
1994-05-09,3762.2,3762.2,3732.4,3742.1,0
1994-05-10,3740.4,3753.4,3740.4,3753.3,0
1994-05-11,3758.9,3759,3740.7,3742.5,0
1994-05-12,3734.7,3742.4,3728.9,3742.4,0
1994-05-13,3746.2,3747.5,3720.3,3721.8,0
1994-05-16,3714.4,3717.6,3705.9,3706.9,0
1994-05-17,3701.8,3707.8,3699.6,3707.2,0
1994-05-18,3727,3731.9,3711.6,3711.7,0
1994-05-19,3707.5,3717.5,3706.5,3713.5,0
1994-05-20,3716.1,3717.9,3711.5,3714.6,0
1994-05-23,3721.8,3721.9,3709.2,3709.3,0
1994-05-24,3703.7,3703.7,3689.9,3691.4,0
1994-05-25,3690.8,3690.8,3628.8,3629.4,0
1994-05-26,3628.1,3628.4,3608.5,3616.4,0
1994-05-27,3617.6,3621.7,3569.4,3572.3,0
1994-05-31,3571.6,3572.4,3543.5,3564.3,0
1994-06-01,3567.6,3569.9,3537.6,3537.7,0
1994-06-02,3539.5,3556.3,3538.6,3556.3,0
1994-06-03,3556.6,3564.3,3553.2,3557.3,0
1994-06-06,3553.6,3573.6,3553.3,3571.4,0
1994-06-07,3576,3581.4,3570.3,3577.6,0
1994-06-08,3579.2,3600.8,3578.6,3600.8,0
1994-06-09,3603,3606.3,3598.6,3599.3,0
1994-06-10,3597.2,3608.6,3596.4,3608.5,0
1994-06-13,3614.8,3614.8,3593.5,3595.8,0
1994-06-14,3594.7,3594.7,3578.7,3578.7,0
1994-06-15,3580.9,3581,3559.7,3559.7,0
1994-06-16,3551.5,3551.5,3534.2,3534.2,0
1994-06-17,3537.5,3546.3,3526,3527.1,0
1994-06-20,3493.7,3494.7,3468,3478.7,0
1994-06-21,3478.4,3480.6,3461.2,3461.9,0
1994-06-22,3457.2,3469.9,3456.8,3461.2,0
1994-06-23,3459.5,3462.4,3435.3,3436.9,0
1994-06-24,3421.2,3421.2,3374.2,3374.2,0
1994-06-27,3341,3363.4,3339.3,3363.4,0
1994-06-28,3390.1,3393,3383.5,3384.2,0
1994-06-29,3381.4,3415.4,3381.4,3415.2,0
1994-06-30,3421,3425.7,3411.5,3414.1,0
1994-07-01,3410.3,3416.2,3406.9,3415.8,0
1994-07-04,3410.2,3430.4,3408,3430.4,0
1994-07-05,3434,3438.2,3430.2,3435.8,0
1994-07-06,3434.2,3441,3430.7,3438.2,0
1994-07-07,3440.5,3456.1,3440,3454.7,0
1994-07-08,3455.8,3460.9,3452.8,3454.6,0
1994-07-11,3452.3,3474,3452,3473.9,0
1994-07-12,3475.1,3478.4,3465.9,3465.9,0
1994-07-13,3468.8,3493.7,3468.7,3493.7,0
1994-07-14,3498.4,3529.7,3498.4,3529.7,0
1994-07-15,3543.7,3551.4,3541.5,3551.3,0
1994-07-18,3547.8,3560.4,3547.8,3560.3,0
1994-07-19,3567.2,3575.8,3565.9,3574.4,0
1994-07-20,3580.8,3592.5,3580.8,3587,0
1994-07-21,3582.2,3600.9,3582.2,3600.9,0
1994-07-22,3612.4,3631.8,3610.4,3630.9,0
1994-07-25,3628.5,3628.6,3619.8,3624,0
1994-07-26,3627.8,3644.8,3627.8,3641.1,0
1994-07-27,3640.5,3640.8,3632.9,3632.9,0
1994-07-28,3639.4,3643.5,3636,3642.8,0
1994-07-29,3648.9,3653.7,3637,3640.2,0
1994-08-01,3637.6,3644,3636.3,3641.4,0
1994-08-02,3652.9,3673.4,3650.5,3673.4,0
1994-08-03,3677.5,3693.9,3677.4,3689.6,0
1994-08-04,3689.9,3700.3,3689.2,3700.2,0
1994-08-05,3698.6,3716.2,3697.7,3714.9,0
1994-08-08,3716.1,3728.7,3716.1,3728.7,0
1994-08-09,3734.4,3734.7,3724.8,3726.4,0
1994-08-10,3724.9,3724.9,3712.6,3716.9,0
1994-08-11,3732.4,3733.1,3723.3,3726.6,0
1994-08-12,3710.6,3728.8,3708.8,3728.8,0
1994-08-15,3732.2,3738.7,3719.1,3719.2,0
1994-08-16,3716.2,3718.3,3714.3,3715.1,0
1994-08-17,3728.6,3743.4,3726.2,3741.7,0
1994-08-18,3742,3745.8,3739.6,3740.4,0
1994-08-19,3732.6,3755.1,3732,3753.9,0
1994-08-22,3759.9,3763.1,3749.1,3749.8,0
1994-08-23,3749,3753.6,3748.3,3753.4,0
1994-08-24,3758.4,3765.5,3758.4,3762.1,0
1994-08-25,3782.5,3791.2,3780.5,3789.4,0
1994-08-26,3786.2,3807,3783.4,3807,0
1994-08-30,3818.7,3821.1,3809.2,3813.8,0
1994-08-31,3813.4,3823.6,3811.8,3816.6,0
1994-09-01,3812.7,3814.6,3794.3,3794.3,0
1994-09-02,3793,3795.8,3781.2,3781.3,0
1994-09-05,3772.2,3788.7,3769.1,3788.7,0
1994-09-06,3794.6,3795.7,3782.1,3782.4,0
1994-09-07,3781.5,3786.1,3779,3779.1,0
1994-09-08,3775.7,3775.8,3755.9,3761.8,0
1994-09-09,3762,3762.3,3735.8,3736,0
1994-09-12,3730.6,3730.8,3713.3,3713.3,0
1994-09-13,3706,3706,3671.3,3679.1,0
1994-09-14,3680.7,3680.7,3627.7,3628.4,0
1994-09-15,3629.8,3648.9,3627.8,3648.9,0
1994-09-16,3656.9,3657,3615.9,3616.1,0
1994-09-19,3608.7,3612.9,3600.2,3608,0
1994-09-20,3606.6,3606.7,3582.1,3584.5,0
1994-09-21,3572.4,3591.9,3570.1,3570.1,0
1994-09-22,3569,3570.4,3561.2,3562.1,0
1994-09-23,3557.8,3562.4,3545.9,3560.9,0
1994-09-26,3551.6,3551.8,3517.8,3521.4,0
1994-09-27,3518.8,3521.9,3514.9,3517.5,0
1994-09-28,3518.6,3533.9,3517.9,3533.8,0
1994-09-29,3533.5,3533.5,3503.8,3504,0
1994-09-30,3498.4,3498.4,3488.2,3494.8,0
1994-10-03,3487.7,3488.2,3449.6,3449.6,0
1994-10-04,3449,3457.1,3449,3455.3,0
1994-10-05,3434.3,3446,3426.1,3429.2,0
1994-10-06,3433.3,3445.8,3433,3445.5,0
1994-10-07,3437.9,3447.6,3427.5,3447.5,0
1994-10-10,3456.8,3482.8,3456.6,3482.8,0
1994-10-11,3489.4,3506.9,3485,3506.9,0
1994-10-12,3516,3535.3,3512.9,3535.3,0
1994-10-13,3533.4,3558.1,3533.4,3556.6,0
1994-10-14,3546.8,3550.9,3542.8,3543.4,0
1994-10-17,3541.4,3550.8,3540.4,3548,0
1994-10-18,3547.8,3547.8,3531.9,3532.3,0
1994-10-19,3530.4,3537.4,3521.2,3521.2,0
1994-10-20,3522.1,3529.2,3520,3524.9,0
1994-10-21,3520.8,3520.9,3500,3502.4,0
1994-10-24,3502.6,3513.3,3500,3500.2,0
1994-10-25,3474.3,3478.5,3468.3,3474.6,0
1994-10-26,3477.7,3481.5,3467.2,3467.2,0
1994-10-27,3461.7,3480.1,3461.7,3480.1,0
1994-10-28,3487.6,3501.6,3483.3,3501.6,0
1994-10-31,3515.5,3524.4,3508.2,3516.9,0
1994-11-01,3511.3,3524.3,3511,3524.3,0
1994-11-02,3520,3527.1,3514.8,3522,0
1994-11-03,3523.8,3530.8,3517.3,3530.8,0
1994-11-04,3534.8,3535.9,3532.6,3534.6,0
1994-11-07,3524,3524,3520.1,3520.1,0
1994-11-08,3519.3,3519.8,3514.5,3519.7,0
1994-11-09,3522.3,3536.6,3522.3,3533.3,0
1994-11-10,3532.3,3543.2,3529.5,3542.9,0
1994-11-11,3541.2,3541.2,3535.3,3536.5,0
1994-11-14,3537,3538.6,3534,3538.1,0
1994-11-15,3544.3,3562.2,3544,3560.7,0
1994-11-16,3562.5,3587.6,3561.3,3582.8,0
1994-11-17,3581.4,3586.7,3576.1,3576.6,0
1994-11-18,3574.1,3577.7,3572.8,3575.6,0
1994-11-21,3573,3573.4,3569.5,3569.5,0
1994-11-22,3548.1,3553.8,3544.6,3545.3,0
1994-11-23,3498,3502.1,3485.5,3488.8,0
1994-11-24,3493.2,3496.5,3481.2,3481.2,0
1994-11-25,3471.4,3480.3,3461.2,3480.3,0
1994-11-28,3484.4,3490.2,3484.4,3490,0
1994-11-29,3491.6,3497.7,3489,3489.2,0
1994-11-30,3488.8,3497.3,3487.9,3497.3,0
1994-12-01,3499.4,3499.5,3477.1,3477.1,0
1994-12-02,3461.9,3468.4,3457.2,3459.9,0
1994-12-05,3460.4,3461,3454.8,3458.3,0
1994-12-06,3448.7,3448.7,3422.9,3430.2,0
1994-12-07,3411.7,3433.8,3411.5,3425.3,0
1994-12-08,3422.3,3429.5,3421,3427.9,0
1994-12-09,3411.7,3416.6,3395.6,3395.8,0
1994-12-12,3394.7,3396.8,3372.4,3372.4,0
1994-12-13,3379.2,3379.5,3372.3,3373.2,0
1994-12-14,3374.7,3408.7,3373.5,3405.6,0
1994-12-15,3415.8,3423.6,3413.8,3413.9,0
1994-12-16,3414.1,3437.4,3411.4,3437.1,0
1994-12-19,3455.9,3467,3454.6,3460,0
1994-12-20,3456.6,3467.4,3456.6,3463.7,0
1994-12-21,3462,3469.2,3459.6,3466.6,0
1994-12-22,3474.9,3486.6,3473.3,3485.9,0
1994-12-23,3484.8,3487.3,3483.9,3487.3,0
1994-12-28,3490.5,3507.2,3490.5,3506.1,0
1994-12-29,3500.4,3501.6,3496.1,3498.4,0
1994-12-30,3498.4,3502.9,3496.8,3501.8,0
1995-01-03,3499.5,3502.1,3494.5,3496.2,0
1995-01-04,3498.3,3500.4,3482,3482.1,0
1995-01-05,3480,3480,3471.7,3473.3,0
1995-01-06,3472.1,3479.6,3464.7,3479.6,0
1995-01-09,3481.4,3483.5,3476.3,3477.1,0
1995-01-10,3473.7,3473.9,3465.5,3471.8,0
1995-01-11,3471.2,3479.6,3467.8,3476.6,0
1995-01-12,3479.6,3480.5,3470.4,3471,0
1995-01-13,3466.4,3467.6,3459.2,3465.3,0
1995-01-16,3471,3474.7,3471,3473.9,0
1995-01-17,3477.9,3479.5,3466.4,3466.6,0
1995-01-18,3464.5,3467.8,3460.4,3465,0
1995-01-19,3464.7,3464.7,3449,3449.3,0
1995-01-20,3428.8,3430.9,3423.6,3424.6,0
1995-01-23,3395,3398.7,3383.2,3384.3,0
1995-01-24,3391.1,3396.7,3391.1,3395.6,0
1995-01-25,3399.5,3400.4,3386.6,3390.8,0
1995-01-26,3396.7,3398.8,3394.3,3397.2,0
1995-01-27,3395.8,3398.9,3394.6,3398.2,0
1995-01-30,3395.5,3395.5,3382.2,3382.3,0
1995-01-31,3373.4,3376.2,3368.4,3370.4,0
1995-02-01,3367.1,3379.3,3367.1,3377.7,0
1995-02-02,3377.8,3386.8,3377.8,3383.8,0
1995-02-03,3388.2,3391.9,3385.3,3390.2,0
1995-02-06,3398.1,3398.2,3395,3395.8,0
1995-02-07,3401,3413,3400.4,3407.1,0
1995-02-08,3403.7,3415.1,3400.3,3415.1,0
1995-02-09,3417.1,3440.7,3416.6,3440.7,0
1995-02-10,3443.6,3455.3,3442.5,3454.1,0
1995-02-13,3455.9,3456.9,3445.3,3445.3,0
1995-02-14,3444.1,3472.1,3439.1,3462,0
1995-02-15,3463.5,3465.8,3452.1,3453.2,0
1995-02-16,3455.3,3456.1,3438.7,3438.7,0
1995-02-17,3436.4,3438.5,3430.6,3437.2,0
1995-02-20,3433.1,3433.1,3414.7,3416.1,0
1995-02-21,3416.8,3416.8,3412.5,3414.4,0
1995-02-22,3410.1,3410.1,3400.3,3400.5,0
1995-02-23,3388,3401,3387.9,3401,0
1995-02-24,3409.4,3409.5,3400.8,3407.4,0
1995-02-27,3360.5,3385,3360.5,3384.3,0
1995-02-28,3382.9,3389.5,3382,3384.1,0
1995-03-01,3388.1,3397.2,3388.1,3394.1,0
1995-03-02,3392.8,3397.4,3391.8,3396.4,0
1995-03-03,3391.8,3396.6,3390.3,3391.4,0
1995-03-06,3404.9,3404.9,3389.6,3394.7,0
1995-03-07,3365.9,3367.2,3315.3,3327.9,0
1995-03-08,3304.1,3308.6,3294.9,3300.9,0
1995-03-09,3309.6,3315.2,3307.9,3311.1,0
1995-03-10,3315.1,3320.5,3314.5,3320.4,0
1995-03-13,3322.9,3330.9,3315.4,3315.6,0
1995-03-14,3314.3,3332.6,3314.2,3332.5,0
1995-03-15,3342.3,3351.2,3342.3,3346.2,0
1995-03-16,3342.7,3367.6,3342.7,3367.6,0
1995-03-17,3374.7,3377.2,3373.5,3374.5,0
1995-03-20,3372.3,3391.8,3372,3391,0
1995-03-21,3393.8,3412.1,3393.7,3406.7,0
1995-03-22,3404.8,3407.6,3401.8,3407,0
1995-03-23,3407,3416.7,3405.2,3411.1,0
1995-03-24,3411.8,3419.7,3406.8,3419.7,0
1995-03-27,3427,3430.3,3419.5,3419.9,0
1995-03-28,3420.4,3420.6,3415,3416.2,0
1995-03-29,3414.3,3421.8,3411,3421.8,0
1995-03-30,3423.7,3439.5,3420.2,3438.6,0
1995-03-31,3440.5,3442.8,3434.1,3434.7,0
1995-04-03,3427.9,3439,3427.3,3437.6,0
1995-04-04,3442.4,3460.2,3442.4,3459.8,0
1995-04-05,3468.8,3472,3467,3468.3,0
1995-04-06,3466.8,3482.7,3465.6,3482.4,0
1995-04-07,3484,3499.8,3484,3497.6,0
1995-04-10,3489.7,3491.5,3486.8,3490.3,0
1995-04-11,3492.9,3496.4,3484.3,3484.3,0
1995-04-12,3481.9,3493.1,3480.4,3493.1,0
1995-04-13,3497.7,3501.4,3497.7,3500.8,0
1995-04-18,3496.6,3496.6,3492.6,3493.2,0
1995-04-19,3490.2,3490.2,3479.1,3482.6,0
1995-04-20,3488.9,3489.3,3484.3,3489.3,0
1995-04-21,3494,3505.5,3493.8,3505.1,0
1995-04-24,3502.5,3502.9,3493,3497.8,0
1995-04-25,3508.5,3515,3506.6,3511.5,0
1995-04-26,3507.1,3518.6,3506.8,3517.6,0
1995-04-27,3522.8,3526.7,3522.1,3526.2,0
1995-04-28,3527.8,3535.2,3527.8,3530.2,0
1995-05-01,3527.1,3531.3,3526,3529.3,0
1995-05-02,3528.8,3543.4,3528.8,3542.8,0
1995-05-03,3546.4,3549.4,3544.4,3548.7,0
1995-05-04,3558.7,3561.3,3557,3560,0
1995-05-05,3556.1,3558.2,3555,3555.1,0
1995-05-09,3559.3,3563.9,3557,3563.5,0
1995-05-10,3566.8,3588.1,3566.8,3588,0
1995-05-11,3590.2,3608.4,3590.2,3605.6,0
1995-05-12,3609.3,3613.6,3608.4,3611.5,0
1995-05-15,3613.3,3620.4,3613.3,3618.9,0
1995-05-16,3616,3616.4,3612.1,3612.2,0
1995-05-17,3612.2,3622.7,3612.2,3618.2,0
1995-05-18,3613.6,3624.4,3612.5,3619.5,0
1995-05-19,3595.8,3604.1,3595.8,3596.7,0
1995-05-22,3596.5,3604.7,3596.4,3604.6,0
1995-05-23,3613.5,3613.5,3603.2,3605.7,0
1995-05-24,3613.3,3623.7,3613.3,3623.5,0
1995-05-25,3626.7,3657.8,3626.7,3651.6,0
1995-05-26,3649.3,3651.1,3641.3,3642,0
1995-05-30,3641.3,3644.8,3641.2,3642.6,0
1995-05-31,3646.1,3653.8,3642.9,3653.8,0
1995-06-01,3677.9,3680.2,3674.4,3674.8,0
1995-06-02,3675.5,3676.2,3668.6,3674.5,0
1995-06-05,3675.5,3690.1,3675.1,3690.1,0
1995-06-06,3696,3701,3692.3,3700.9,0
1995-06-07,3699.3,3700.4,3693.2,3695.8,0
1995-06-08,3698,3703.6,3696.6,3698.1,0
1995-06-09,3697,3697,3678.9,3678.9,0
1995-06-12,3666.3,3666.6,3658.1,3659.3,0
1995-06-13,3659.1,3659.2,3653.3,3657.6,0
1995-06-14,3663.4,3664,3653.4,3653.9,0
1995-06-15,3655.5,3662.3,3652.5,3662.1,0
1995-06-16,3663.3,3669.8,3658.9,3660.8,0
1995-06-19,3653,3659.4,3653,3659.4,0
1995-06-20,3663.6,3663.6,3657.1,3659.2,0
1995-06-21,3658.2,3663.2,3657.9,3659.4,0
1995-06-22,3660.9,3673.2,3660.9,3673.2,0
1995-06-23,3672.5,3672.6,3663.1,3663.3,0
1995-06-26,3656.9,3656.9,3625.5,3625.5,0
1995-06-27,3607.9,3616.3,3607.9,3615.9,0
1995-06-28,3614,3614.3,3587.7,3589.7,0
1995-06-29,3590.9,3597.8,3589.4,3592.9,0
1995-06-30,3589,3592.6,3586.7,3592.6,0
1995-07-03,3589.5,3599.8,3587.5,3599.8,0
1995-07-04,3607.7,3619.3,3607.7,3619.2,0
1995-07-05,3636.7,3649,3627.1,3649,0
1995-07-06,3657,3690.8,3657,3673.8,0
1995-07-07,3709,3732.3,3709,3732.2,0
1995-07-10,3747.7,3760,3747.4,3750.5,0
1995-07-11,3749.7,3760.5,3749.4,3759.6,0
1995-07-12,3757,3757.1,3752.4,3755,0
1995-07-13,3766,3767.8,3764,3766.1,0
1995-07-14,3766.3,3766.3,3758.3,3761.7,0
1995-07-17,3757.6,3769.9,3757.2,3769.8,0
1995-07-18,3772.8,3782.1,3769.2,3769.2,0
1995-07-19,3765,3765,3757,3759.3,0
1995-07-20,3742,3758.4,3741.7,3756.2,0
1995-07-21,3766.9,3773.2,3766.9,3773.1,0
1995-07-24,3782.7,3797.4,3782.4,3797.3,0
1995-07-25,3808.5,3808.8,3804.1,3805,0
1995-07-26,3812.1,3820.3,3807.1,3815.8,0
1995-07-27,3814.4,3814.5,3809.1,3813.6,0
1995-07-28,3814,3823.1,3813.9,3821.8,0
1995-07-31,3829.5,3829.6,3822.7,3826,0
1995-08-01,3821,3825.7,3820.9,3821.1,0
1995-08-02,3824.3,3852.8,3824.3,3852.8,0
1995-08-03,3858.4,3859.9,3848.7,3853.8,0
1995-08-04,3856.9,3872.9,3856.9,3872.6,0
1995-08-07,3875.5,3875.5,3866.2,3869.7,0
1995-08-08,3869.5,3869.5,3857.3,3857.9,0
1995-08-09,3856.8,3859.4,3855.4,3858.2,0
1995-08-10,3856.7,3862.4,3856.3,3862.2,0
1995-08-11,3866.4,3867,3862.1,3864.4,0
1995-08-14,3858.8,3858.8,3848.4,3848.7,0
1995-08-15,3852.9,3853.5,3850.3,3850.8,0
1995-08-16,3851.7,3862.5,3851.7,3862.5,0
1995-08-17,3864.4,3872.3,3864.3,3870.4,0
1995-08-18,3881.3,3897.5,3881.3,3897.2,0
1995-08-21,3900.5,3907.6,3900.5,3907.5,0
1995-08-22,3906.8,3912.1,3905.9,3909.1,0
1995-08-23,3911,3913.6,3907,3907.1,0
1995-08-24,3899.7,3904.9,3899.6,3902.8,0
1995-08-25,3905.9,3909.9,3905.1,3909.9,0
1995-08-29,3909.7,3910.3,3904.8,3907,0
1995-08-30,3907,3910,3907,3908.4,0
1995-08-31,3907.9,3913.7,3895.8,3913.4,0
1995-09-01,3919.9,3931.8,3917.2,3931.8,0
1995-09-04,3937.3,3942.6,3936.6,3942.6,0
1995-09-05,3942.1,3949.3,3942.1,3948.5,0
1995-09-06,3950.1,3953.9,3948.9,3952.2,0
1995-09-07,3955.9,3965.5,3955.9,3965.4,0
1995-09-08,3969.1,3980,3969,3978.5,0
1995-09-11,3977.5,3980.5,3967.5,3967.5,0
1995-09-12,3960.5,3960.5,3948,3948.6,0
1995-09-13,3951.6,3957.4,3950.4,3957.2,0
1995-09-14,3959,3959.4,3953.8,3955.6,0
1995-09-15,3963.1,3966.8,3958.1,3958.4,0
1995-09-18,3958.1,3958.5,3943.5,3943.6,0
1995-09-19,3938.4,3947.1,3938.4,3939.9,0
1995-09-20,3938.7,3948.9,3938.6,3948.6,0
1995-09-21,3951.6,3955.6,3951.5,3951.6,0
1995-09-22,3942.9,3942.9,3921.5,3924.3,0
1995-09-25,3913.4,3919.5,3913.4,3916.5,0
1995-09-26,3919.3,3931.8,3919.3,3931.6,0
1995-09-27,3930.6,3930.6,3906.6,3909.9,0
1995-09-28,3911.7,3914.8,3910.1,3914.8,0
1995-09-29,3920.7,3948.8,3920.7,3948.8,0
1995-10-02,3949.4,3958.9,3949.4,3958.9,0
1995-10-03,3956.3,3969.5,3956.1,3968.6,0
1995-10-04,3968.2,3983.8,3967.5,3983.8,0
1995-10-05,3984.9,3992.2,3983.9,3991.3,0
1995-10-06,3992.5,3993,3977,3979,0
1995-10-09,3974.9,3975.4,3952.9,3953.1,0
1995-10-10,3947.6,3947.6,3901.3,3903.2,0
1995-10-11,3909.1,3920.3,3906,3919.8,0
1995-10-12,3922.4,3936.4,3921.9,3936.4,0
1995-10-13,3937.9,3946.1,3937.8,3945.3,0
1995-10-16,3943.1,3943.8,3936.2,3939,0
1995-10-17,3939.9,3945.8,3936.9,3936.9,0
1995-10-18,3935.7,3941.3,3933.4,3941.3,0
1995-10-19,3939,3939.3,3935.4,3938.2,0
1995-10-20,3940.8,3943.8,3937.5,3939.5,0
1995-10-23,3933.2,3933.2,3910.7,3912.5,0
1995-10-24,3906.8,3908.4,3904.4,3904.8,0
1995-10-25,3908.7,3913.5,3906.4,3906.4,0
1995-10-26,3901.1,3901.8,3883.9,3885.3,0
1995-10-27,3856.6,3864.4,3855.1,3864.3,0
1995-10-30,3872.1,3883.3,3872.1,3882.5,0
1995-10-31,3886.6,3894.3,3886.6,3894.3,0
1995-11-01,3888.4,3889.5,3884.7,3888.5,0
1995-11-02,3887,3891.1,3884.4,3886.8,0
1995-11-03,3895,3895.7,3873.7,3873.7,0
1995-11-06,3882.2,3888,3879.3,3887.7,0
1995-11-07,3886.2,3893.9,3882,3893.9,0
1995-11-08,3893.5,3909.1,3893.3,3909.1,0
1995-11-09,3921.3,3921.8,3907.4,3908.3,0
1995-11-10,3906.3,3906.3,3900,3902.3,0
1995-11-13,3890.1,3897.3,3890.1,3897.3,0
1995-11-14,3897.2,3905.3,3896.3,3905.3,0
1995-11-15,3906.8,3922.6,3906.4,3922.2,0
1995-11-16,3935.5,3960.8,3935.5,3960.8,0
1995-11-17,3965.5,3968,3964.4,3964.5,0
1995-11-20,3968.4,3977.4,3966.7,3966.8,0
1995-11-21,3960.2,3960.2,3941.2,3941.2,0
1995-11-22,3947.7,3950.2,3945.7,3949.3,0
1995-11-23,3950.3,3951.6,3933.6,3934,0
1995-11-24,3935.2,3945.3,3935.2,3942.8,0
1995-11-27,3939.8,3944.3,3936.4,3944.3,0
1995-11-28,3944.2,3945.3,3936.4,3941.7,0
1995-11-29,3943.7,3953.8,3943.3,3951,0
1995-11-30,3957.9,3963.7,3956.8,3959.1,0
1995-12-01,3959.7,3963.7,3957.2,3963.7,0
1995-12-04,3965.4,3969.2,3964.4,3969.1,0
1995-12-05,3973,3973.6,3968,3969.3,0
1995-12-06,3968.5,3969.2,3956.6,3959.9,0
1995-12-07,3962.2,3964.2,3953.9,3953.9,0
1995-12-08,3944.2,3944.2,3933.2,3933.2,0
1995-12-11,3931.7,3939.8,3931.7,3936.9,0
1995-12-12,3937.4,3938.2,3932.8,3933.5,0
1995-12-13,3936.5,3942.3,3936.2,3942.3,0
1995-12-14,3948.5,3965.5,3948.5,3961.7,0
1995-12-15,3957.7,3965.4,3955.8,3959.8,0
1995-12-18,3962.7,3968.1,3953.8,3954,0
1995-12-19,3928.5,3937.8,3928.3,3937.4,0
1995-12-20,3949,3960.2,3949,3960.1,0
1995-12-21,3956.7,3967.3,3954.5,3967.3,0
1995-12-22,3971.6,3985.4,3971.6,3985.4,0
1995-12-27,3980.1,3999.7,3979.8,3999.7,0
1995-12-28,4000.5,4008.8,4000.2,4007.5,0
1995-12-29,4007.9,4021.4,4007.9,4021.3,0
1996-01-02,4028.4,4036.9,4022.1,4036.9,0
1996-01-03,4048.2,4054.3,4048.2,4053.9,0
1996-01-04,4060,4071.5,4059.9,4071.4,0
1996-01-05,4062.9,4073.6,4062.9,4071.2,0
1996-01-08,4071.3,4080.6,4071.3,4080.1,0
1996-01-09,4079.8,4081.1,4070.6,4070.9,0
1996-01-10,4052.2,4054.4,4038,4039.5,0
1996-01-11,4016.2,4023.8,4015,4015.3,0
1996-01-12,4020,4029.5,4020,4024.6,0
1996-01-15,4039.7,4039.7,4018.8,4021.6,0
1996-01-16,4021.8,4037.5,4021.6,4037.5,0
1996-01-17,4042.7,4045.2,4034.9,4035.6,0
1996-01-18,4033.5,4058.2,4033.4,4058.2,0
1996-01-19,4071.2,4073.8,4067.5,4073.6,0
1996-01-22,4076.8,4079.2,4075.1,4078.2,0
1996-01-23,4078.1,4079.4,4072.2,4072.4,0
1996-01-24,4069.9,4086.9,4069.4,4086.9,0
1996-01-25,4091,4095.2,4086.7,4086.7,0
1996-01-26,4083.4,4087.7,4080.5,4085.6,0
1996-01-29,4087.7,4089.7,4082.8,4089.1,0
1996-01-30,4091.7,4095.7,4088.6,4095.7,0
1996-01-31,4109.5,4125,4109.5,4125,0
1996-02-01,4115.7,4131.6,4115.5,4128.9,0
1996-02-02,4132.7,4152.3,4132.7,4152.2,0
1996-02-05,4148.1,4149.3,4135.4,4136.4,0
1996-02-06,4138.2,4140.1,4134.2,4140.1,0
1996-02-07,4146.9,4148.5,4143.1,4147.1,0
1996-02-08,4154.6,4156.8,4149.7,4149.8,0
1996-02-09,4150.5,4151.9,4145.7,4151.9,0
1996-02-12,4150.4,4153.5,4147,4152.2,0
1996-02-13,4158,4160.4,4154.8,4160.3,0
1996-02-14,4158.9,4163.9,4157.9,4161.7,0
1996-02-15,4160.9,4189.1,4160.9,4189.1,0
1996-02-16,4190.1,4203.3,4190,4199.9,0
1996-02-19,4195.8,4195.8,4190,4190,0
1996-02-20,4193.4,4194.2,4175.7,4177.9,0
1996-02-21,4167,4182,4166.3,4182,0
1996-02-22,4187.5,4197.7,4187.5,4197.7,0
1996-02-23,4205.3,4209.3,4204.4,4208,0
1996-02-26,4205.9,4206.1,4194.8,4195,0
1996-02-27,4190.1,4199.3,4188.5,4198.7,0
1996-02-28,4201.4,4215.5,4201.4,4215.5,0
1996-02-29,4215,4215.7,4210.5,4215,0
1996-03-01,4218.2,4236.4,4218.2,4236.4,0
1996-03-04,4233.8,4244.9,4233.8,4244.9,0
1996-03-05,4260.7,4274.6,4260.7,4272.2,0
1996-03-06,4275.8,4278.1,4274.1,4276.7,0
1996-03-07,4281.2,4284.6,4279.6,4280,0
1996-03-08,4282.3,4289.4,4249.2,4252.7,0
1996-03-11,4190.8,4212,4190.8,4212,0
1996-03-12,4233.3,4234.2,4222.2,4222.7,0
1996-03-13,4225.2,4238.4,4222.1,4229.9,0
1996-03-14,4231.3,4232.9,4225.6,4232.9,0
1996-03-15,4233.2,4234.3,4221.4,4227.2,0
1996-03-18,4229,4244.5,4229,4244.5,0
1996-03-19,4260.5,4276,4260.5,4274.2,0
1996-03-20,4273.9,4283,4272.6,4282.2,0
1996-03-21,4288.8,4298,4288.8,4297.4,0
1996-03-22,4300.1,4304.3,4296.1,4304.3,0
1996-03-25,4304,4304.4,4295.4,4296.5,0
1996-03-26,4298.1,4299.8,4293.9,4294.5,0
1996-03-27,4297.1,4305.7,4296.9,4305.7,0
1996-03-28,4305.3,4313.2,4304.9,4309.4,0
1996-03-29,4314.8,4326.7,4314.8,4326.7,0
1996-04-01,4319.9,4327,4319.4,4326.9,0
1996-04-02,4332.4,4348.7,4332.4,4348.7,0
1996-04-03,4354.1,4359.9,4354.1,4359.9,0
1996-04-04,4364.7,4385.3,4364.7,4385.3,0
1996-04-09,4366.2,4377.3,4365.9,4377.1,0
1996-04-10,4377.9,4389.5,4377.9,4387.1,0
1996-04-11,4379.9,4396.7,4379.7,4390.5,0
1996-04-12,4397.2,4408.2,4397.2,4408,0
1996-04-15,4410.6,4418.8,4410.6,4416.7,0
1996-04-16,4426.4,4458.5,4426.4,4458.5,0
1996-04-17,4462.5,4465.8,4461.1,4464.1,0
1996-04-18,4459.3,4493.6,4459,4493.6,0
1996-04-19,4500.9,4534.6,4500.9,4534.5,0
1996-04-22,4540.1,4544.9,4537.1,4544.1,0
1996-04-23,4542.2,4544.1,4538,4540.1,0
1996-04-24,4548.7,4560.2,4543,4544.7,0
1996-04-25,4543.7,4554.4,4542,4553.3,0
1996-04-26,4558.1,4568.7,4558.1,4568.6,0
1996-04-29,4566.9,4567.4,4551.1,4553.8,0
1996-04-30,4553.6,4554.1,4550.6,4551.8,0
1996-05-01,4548.7,4548.7,4537.8,4540.1,0
1996-05-02,4539.3,4552.9,4537.5,4537.7,0
1996-05-03,4518.4,4519.1,4508.6,4515.3,0
1996-05-07,4518.6,4530.4,4517.9,4525.5,0
1996-05-08,4521.6,4522.7,4504.4,4504.4,0
1996-05-09,4508.7,4511.3,4504.3,4505.4,0
1996-05-10,4505.9,4512.9,4503.8,4512.8,0
1996-05-13,4515.5,4517,4511.3,4512.4,0
1996-05-14,4514.6,4515,4506.9,4509.8,0
1996-05-15,4516,4518.6,4508.8,4508.8,0
1996-05-16,4502.5,4505.2,4492,4493.8,0
1996-05-17,4493.4,4513.4,4493.4,4513.4,0
1996-05-20,4517.1,4522.5,4516.9,4522.3,0
1996-05-21,4535.2,4536.1,4529.2,4529.2,0
1996-05-22,4521.3,4524,4512.1,4512.3,0
1996-05-23,4510.5,4513.8,4501.4,4501.4,0
1996-05-24,4494.5,4494.5,4486,4490,0
1996-05-28,4504.6,4508.6,4504.1,4504.4,0
1996-05-29,4506.4,4516.7,4506.4,4514.8,0
1996-05-30,4517.6,4518.1,4499.6,4500,0
1996-05-31,4503,4514.2,4502.2,4510,0
1996-06-03,4500,4505.5,4496.1,4505.5,0
1996-06-04,4506.3,4507,4492.4,4492.5,0
1996-06-05,4487.5,4487.5,4472.4,4476,0
1996-06-06,4480.9,4481,4476.9,4480.6,0
1996-06-07,4475.9,4476.3,4444.6,4445.8,0
1996-06-10,4448.1,4453.9,4445.7,4452.6,0
1996-06-11,4456,4462.3,4453,4462.3,0
1996-06-12,4459.6,4467.4,4459.6,4467.4,0
1996-06-13,4467.9,4470.8,4467.9,4468,0
1996-06-14,4464.7,4470.3,4464.4,4464.6,0
1996-06-17,4457.5,4462.3,4457.5,4462.2,0
1996-06-18,4462.8,4463.3,4454.7,4454.7,0
1996-06-19,4453.9,4456.4,4452.3,4455.1,0
1996-06-20,4458.7,4460.3,4449.6,4449.8,0
1996-06-21,4445,4445,4435.4,4440.7,0
1996-06-24,4441.6,4443.3,4433.3,4433.3,0
1996-06-25,4425.9,4425.9,4384.5,4384.5,0
1996-06-26,4380.3,4380.3,4364.2,4365.3,0
1996-06-27,4357.7,4357.7,4339.7,4340.9,0
1996-06-28,4341.7,4353.3,4341.4,4353.2,0
1996-07-01,4350.9,4370.6,4350.9,4370.4,0
1996-07-02,4379,4380.1,4375.6,4376,0
1996-07-03,4375,4375,4366,4366.2,0
1996-07-04,4364.8,4372.8,4363.9,4371.1,0
1996-07-05,4372.3,4382.2,4367.2,4367.2,0
1996-07-08,4342,4344.5,4337.8,4339.5,0
1996-07-09,4338.8,4348.4,4338.8,4347.7,0
1996-07-10,4348.4,4356.5,4348.4,4352.3,0
1996-07-11,4352,4355.6,4343.8,4343.8,0
1996-07-12,4336.9,4336.9,4316.2,4316.5,0
1996-07-15,4317.2,4317.3,4291.6,4291.6,0
1996-07-16,4226,4226,4191.6,4201,0
1996-07-17,4210,4212.3,4206.6,4207.4,0
1996-07-18,4209.2,4225.2,4209.2,4225.2,0
1996-07-19,4237,4250.5,4237,4250,0
1996-07-22,4243.9,4244.4,4230.8,4231,0
1996-07-23,4230.1,4238.7,4230.1,4236.9,0
1996-07-24,4218.6,4218.6,4175.4,4182,0
1996-07-25,4185.9,4205.9,4185.9,4205.3,0
1996-07-26,4206.8,4216.4,4206.8,4215.5,0
1996-07-29,4217.3,4226.9,4217.3,4226.1,0
1996-07-30,4220.8,4222.5,4219.1,4219.1,0
1996-07-31,4221.5,4230.6,4221.5,4230.6,0
1996-08-01,4233.3,4243.9,4232.3,4243,0
1996-08-02,4244.9,4265.9,4244.9,4265.7,0
1996-08-05,4277.6,4288.4,4277,4288.4,0
1996-08-06,4292.6,4296.1,4289,4293.5,0
1996-08-07,4295.7,4310.2,4295.2,4309,0
1996-08-08,4320,4323.2,4313,4318.6,0
1996-08-09,4319.6,4324.5,4316,4324.5,0
1996-08-12,4326.5,4332.4,4325.7,4331.9,0
1996-08-13,4337.1,4347.1,4337.1,4346.1,0
1996-08-14,4342.2,4352,4341.6,4351.9,0
1996-08-15,4356.4,4359.2,4354.9,4356,0
1996-08-16,4355.7,4366.9,4355.7,4366.4,0
1996-08-19,4368.4,4371.7,4368,4368.3,0
1996-08-20,4369.1,4385.4,4369.1,4385.3,0
1996-08-21,4388.5,4391.9,4387.1,4387.4,0
1996-08-22,4387.7,4402.5,4387.7,4402.5,0
1996-08-23,4411.6,4424.8,4411.5,4424.8,0
1996-08-27,4422.4,4429,4421.8,4428.3,0
1996-08-28,4430.9,4437.9,4430.9,4437.8,0
1996-08-29,4440.3,4445.4,4431.7,4432.1,0
1996-08-30,4422.3,4426.7,4416,4416.2,0
1996-09-02,4412.5,4415.8,4412.4,4414,0
1996-09-03,4410,4410,4381,4385.4,0
1996-09-04,4395.8,4406.5,4395.8,4406,0
1996-09-05,4404.8,4425.2,4404.8,4406.7,0
1996-09-06,4397.5,4403.2,4395.8,4403.2,0
1996-09-09,4406,4425.1,4406,4424.5,0
1996-09-10,4438.6,4445,4438,4438.4,0
1996-09-11,4436.8,4436.9,4417.8,4418.3,0
1996-09-12,4419,4432.3,4419,4432.3,0
1996-09-13,4437.1,4453.4,4437.1,4453.3,0
1996-09-16,4456.4,4462.6,4456.4,4462,0
1996-09-17,4468.6,4469.1,4448,4450,0
1996-09-18,4446.9,4467.8,4433.2,4433.6,0
1996-09-19,4425.4,4429.5,4424.8,4427.5,0
1996-09-20,4427,4429.6,4413.8,4428.2,0
1996-09-23,4422.4,4422.7,4394.4,4394.6,0
1996-09-24,4394.5,4395.9,4387,4388.2,0
1996-09-25,4388.2,4403.5,4388.2,4403.1,0
1996-09-26,4404,4409.2,4403.8,4404.9,0
1996-09-27,4402.6,4406.7,4402.4,4406.2,0
1996-09-30,4401.9,4401.9,4390.4,4391.1,0
1996-10-01,4393.4,4410.5,4393.4,4409.8,0
1996-10-02,4416.8,4434.3,4416.8,4434.2,0
1996-10-03,4438.4,4442.6,4431.1,4431.9,0
1996-10-04,4432.7,4437.9,4427.7,4437.9,0
1996-10-07,4440.4,4444.1,4440.2,4441,0
1996-10-08,4440.1,4442,4421.2,4435.3,0
1996-10-09,4434.5,4435.9,4430.5,4431.3,0
1996-10-10,4432,4436.8,4429.7,4432.8,0
1996-10-11,4433.5,4443.9,4433.4,4443.8,0
1996-10-14,4441.4,4444.1,4440.5,4443.5,0
1996-10-15,4447.5,4454.1,4447.3,4448.9,0
1996-10-16,4445.1,4445.1,4438,4438.2,0
1996-10-17,4439.2,4444.3,4439.1,4444.1,0
1996-10-18,4447.6,4454.1,4447.6,4450.1,0
1996-10-21,4449.1,4449.5,4446.4,4449.4,0
1996-10-22,4453.3,4460.1,4452.7,4452.7,0
1996-10-23,4446.3,4446.5,4430.8,4431.1,0
1996-10-24,4430.5,4433.9,4424.3,4424.5,0
1996-10-25,4419.2,4431.6,4417.5,4431.5,0
1996-10-28,4440.2,4446.5,4438.7,4443.1,0
1996-10-29,4438.9,4439,4430.9,4434.7,0
1996-10-30,4437.3,4442.4,4425.4,4425.8,0
1996-10-31,4422.2,4422.5,4415.7,4422.5,0
1996-11-01,4427.7,4431.8,4427.6,4429.2,0
1996-11-04,4425.4,4425.8,4418.4,4418.4,0
1996-11-05,4413.8,4414.1,4404.4,4405.2,0
1996-11-06,4411.8,4414.8,4409.2,4413.9,0
1996-11-07,4418.5,4419,4393.1,4394.3,0
1996-11-08,4392.4,4398.6,4392.2,4395.6,0
1996-11-11,4398.2,4398.7,4394.5,4395.8,0
1996-11-12,4399.1,4404.9,4398.9,4404.8,0
1996-11-13,4407.4,4411.7,4406.2,4410.2,0
1996-11-14,4409,4410.6,4397.7,4398.9,0
1996-11-15,4401.5,4409.9,4401.3,4409.9,0
1996-11-18,4407.9,4407.9,4399.4,4400.2,0
1996-11-19,4400.9,4401.4,4394.8,4400.3,0
1996-11-20,4404.2,4406.6,4399.9,4400.2,0
1996-11-21,4400.7,4400.7,4395.7,4397,0
1996-11-22,4393.8,4411.3,4393.4,4411.3,0
1996-11-25,4417.5,4426.1,4417.4,4422.3,0
1996-11-26,4430.1,4431,4423.4,4423.4,0
1996-11-27,4420.8,4427,4412,4412,0
1996-11-28,4412.2,4416.8,4411.1,4416.7,0
1996-11-29,4417.1,4428.7,4416.8,4428.5,0
1996-12-02,4422.6,4423.6,4414.2,4414.8,0
1996-12-03,4412.8,4427.6,4412.6,4427.6,0
1996-12-04,4422,4423.7,4420,4421.9,0
1996-12-05,4419.7,4437.4,4419.4,4435.8,0
1996-12-06,4379.4,4379.4,4321.8,4348.1,0
1996-12-09,4358,4385,4358,4385,0
1996-12-10,4401.8,4412.5,4401.2,4411.9,0
1996-12-11,4394.1,4394.1,4363.9,4366.8,0
1996-12-12,4369.2,4381.2,4368.5,4379.5,0
1996-12-13,4356.7,4358.3,4347.3,4358.3,0
1996-12-16,4363,4373.6,4363,4371.2,0
1996-12-17,4367.1,4368.1,4362.7,4364,0
1996-12-18,4370.3,4380.5,4370.3,4380.5,0
1996-12-19,4384.9,4406.8,4384.9,4406.8,0
1996-12-20,4433.4,4449.6,4433.4,4448.4,0
1996-12-23,4446.4,4455.3,4446.4,4454.6,0
1996-12-24,4453.7,4460.6,4453.7,4460.5,0
1996-12-27,4463.3,4470.6,4463.3,4470.5,0
1996-12-30,4473.7,4484.8,4473.7,4484.8,0
1996-12-31,4485.3,4490.5,4485.3,4490.4,0
1997-01-02,4474.3,4479.4,4469.4,4469.4,0
1997-01-03,4475.6,4493.6,4475.6,4493.6,0
1997-01-06,4504.3,4517.8,4504.3,4517.4,0
1997-01-07,4514.7,4522.1,4514.7,4521.5,0
1997-01-08,4524.8,4533.4,4521.7,4532.3,0
1997-01-09,4517.9,4517.9,4512.3,4517.7,0
1997-01-10,4521.6,4522.1,4504.4,4507.8,0
1997-01-13,4521.8,4535.1,4521.8,4534.9,0
1997-01-14,4539.5,4557.2,4539.5,4557.2,0
1997-01-15,4568.9,4570.2,4559.3,4560,0
1997-01-16,4555.2,4566.2,4555.2,4565.9,0
1997-01-17,4572.9,4583.4,4572.6,4583.4,0
1997-01-20,4588.1,4589.6,4580.1,4580.2,0
1997-01-21,4579.8,4580.1,4564,4570.1,0
1997-01-22,4582,4590.1,4582,4587,0
1997-01-23,4594.2,4616.1,4593.9,4616,0
1997-01-24,4596.7,4601.8,4596.2,4598,0
1997-01-27,4589.7,4596.8,4589.1,4593.1,0
1997-01-28,4587.7,4587.7,4572.6,4582.7,0
1997-01-29,4581.8,4581.9,4566.5,4566.5,0
1997-01-30,4561.5,4572.8,4561.5,4572.6,0
1997-01-31,4586.1,4595.7,4586.1,4595.4,0
1997-02-03,4593.3,4593.3,4573.5,4574.9,0
1997-02-04,4571,4576.1,4571,4575.7,0
1997-02-05,4577.6,4584.5,4576.2,4583.9,0
1997-02-06,4571.8,4576.6,4571.1,4576.6,0
1997-02-07,4578.8,4592.3,4578.7,4592.1,0
1997-02-10,4595.5,4602,4595.2,4596.7,0
1997-02-11,4591.7,4593.1,4585.3,4586.6,0
1997-02-12,4587.1,4590,4573.4,4574.5,0
1997-02-13,4584.5,4587.4,4583.7,4586.7,0
1997-02-14,4588.8,4606,4588.4,4606,0
1997-02-17,4608.5,4609.9,4605,4606.5,0
1997-02-18,4606.8,4615.8,4605.4,4612.7,0
1997-02-19,4617.9,4620.6,4616,4620.4,0
1997-02-20,4619.2,4633.5,4618.6,4633.5,0
1997-02-21,4626.5,4631.4,4624.3,4631,0
1997-02-24,4637.1,4641.9,4636.2,4641.9,0
1997-02-25,4647.5,4665,4647.5,4665,0
1997-02-26,4664.4,4675.2,4660.3,4660.7,0
1997-02-27,4659.7,4664.1,4659.6,4663,0
1997-02-28,4662.2,4664.3,4651.2,4654.4,0
1997-03-03,4654.3,4654.5,4651,4654.5,0
1997-03-04,4654.5,4666.7,4653.4,4666.6,0
1997-03-05,4663,4678.6,4663,4678.6,0
1997-03-06,4690.3,4709,4690.3,4707.5,0
1997-03-07,4708.6,4713.9,4707.2,4713.8,0
1997-03-10,4721.3,4729.2,4721.3,4729.2,0
1997-03-11,4734.7,4736.2,4729.1,4729.4,0
1997-03-12,4726.8,4729.2,4725,4725.1,0
1997-03-13,4720.9,4724.2,4718.7,4720.2,0
1997-03-14,4685.7,4707.9,4682.7,4707.8,0
1997-03-17,4706.3,4710.2,4692,4692,0
1997-03-18,4693.4,4693.9,4658.8,4661.5,0
1997-03-19,4660.3,4665.7,4652.9,4652.9,0
1997-03-20,4649.8,4649.8,4564.4,4565.2,0
1997-03-21,4563.9,4566.4,4540.5,4565,0
1997-03-24,4563.6,4564.9,4536.7,4536.9,0
1997-03-25,4545.8,4553.3,4542.9,4552.7,0
1997-03-26,4550.9,4569.5,4550.9,4568.6,0
1997-03-27,4569.3,4581.2,4569.1,4576.2,0
1997-04-01,4494.1,4497.6,4487.5,4497.4,0
1997-04-02,4508.5,4523.5,4506.5,4507.3,0
1997-04-03,4491,4506.6,4490.2,4504.6,0
1997-04-04,4507.9,4520.9,4507.9,4515.4,0
1997-04-07,4512.7,4519,4512.1,4519,0
1997-04-08,4524.6,4525.3,4518,4519.3,0
1997-04-09,4525.4,4540.2,4525.4,4540.2,0
1997-04-10,4537.3,4544.9,4537.3,4544.9,0
1997-04-11,4549.9,4555.4,4533.8,4534.3,0
1997-04-14,4503.6,4506.4,4501.7,4506.4,0
1997-04-15,4513.3,4522.3,4513.3,4522.3,0
1997-04-16,4532,4536.5,4522.1,4524.6,0
1997-04-17,4531.6,4532.1,4524.7,4524.9,0
1997-04-18,4522.1,4522.1,4515.9,4517.7,0
1997-04-21,4519.6,4520.1,4517.9,4518.2,0
1997-04-22,4512,4513.6,4511.4,4513.3,0
1997-04-23,4526,4530.3,4525.1,4528.4,0
1997-04-24,4525,4526.4,4516.4,4517.4,0
1997-04-25,4514.2,4514.4,4500.5,4500.5,0
1997-04-28,4497.1,4497.2,4493.1,4496.2,0
1997-04-29,4500.1,4507.9,4500,4507,0
1997-04-30,4522,4522.7,4497.2,4498.7,0
1997-05-01,4501,4502.8,4498.2,4502.1,0
1997-05-02,4494.5,4498.1,4490.1,4498.1,0
1997-05-06,4519.6,4521.5,4514.6,4520.2,0
1997-05-07,4517.2,4523.2,4517.2,4519,0
1997-05-08,4501.4,4510.4,4499.5,4510.4,0
1997-05-09,4515.3,4528.2,4515.3,4526.2,0
1997-05-12,4530.6,4534,4525.8,4526.4,0
1997-05-13,4535.3,4539.4,4531.1,4533,0
1997-05-14,4528.4,4532.7,4522.2,4529.3,0
1997-05-15,4526.3,4529,4521.7,4521.9,0
1997-05-16,4520.5,4530.6,4520.5,4525.7,0
1997-05-19,4517.5,4522.2,4510.1,4510.4,0
1997-05-20,4511,4511.5,4488.5,4489,0
1997-05-21,4488.5,4500.7,4488.5,4500.4,0
1997-05-22,4503.5,4508.3,4501.5,4501.5,0
1997-05-23,4502,4507.3,4502,4506.7,0
1997-05-27,4511.1,4512.8,4508,4508,0
1997-05-28,4513.2,4514.5,4506.4,4508,0
1997-05-29,4505.4,4509.8,4505.4,4508.2,0
1997-05-30,4509.4,4511.4,4494.8,4495.8,0
1997-06-02,4494.1,4497.2,4481.9,4481.9,0
1997-06-03,4473,4473.6,4459.1,4462,0
1997-06-04,4460.7,4469.1,4460.1,4467.8,0
1997-06-05,4464.8,4465.9,4458.4,4465.9,0
1997-06-06,4467.9,4473.3,4467.7,4473.2,0
1997-06-09,4474.5,4484.2,4474.5,4484.1,0
1997-06-10,4485.5,4497.3,4485.5,4497.3,0
1997-06-11,4503.9,4507.5,4503.9,4506.9,0
1997-06-12,4512.1,4545.2,4512,4545.2,0
1997-06-13,4564,4586.1,4564,4586.1,0
1997-06-16,4581.8,4583.6,4556.9,4557.1,0
1997-06-17,4552.5,4556.3,4537,4538,0
1997-06-18,4537.8,4538.1,4516.1,4516.2,0
1997-06-19,4512.2,4512.2,4492.3,4492.9,0
1997-06-20,4494.6,4496.6,4477.3,4485,0
1997-06-23,4477.3,4477.7,4453.5,4454.8,0
1997-06-24,4426.5,4448.8,4425.3,4447.3,0
1997-06-25,4458.6,4460.9,4453.3,4453.5,0
1997-06-26,4455.4,4459.5,4454.6,4459.4,0
1997-06-27,4457.9,4459.5,4445.4,4446,0
1997-06-30,4443,4445.1,4431.3,4431.3,0
1997-07-01,4432.4,4452.5,4429.6,4452.5,0
1997-07-02,4455.1,4474.1,4455.1,4471.3,0
1997-07-03,4452.2,4482,4443.8,4475.2,0
1997-07-04,4472.1,4473,4451.8,4453,0
1997-07-07,4444.1,4444.6,4423,4426.9,0
1997-07-08,4425.8,4426.4,4400.5,4400.8,0
1997-07-09,4404.2,4404.2,4392.6,4395.5,0
1997-07-10,4389.6,4389.9,4384.2,4386.2,0
1997-07-11,4386.3,4408.3,4385.3,4408.3,0
1997-07-14,4411,4424,4410.7,4423.9,0
1997-07-15,4427.5,4451.5,4427.5,4451.5,0
1997-07-16,4454.9,4487.6,4454.9,4487.5,0
1997-07-17,4495,4501.3,4495,4500.1,0
1997-07-18,4498.4,4502.8,4483.3,4484.1,0
1997-07-21,4481.9,4481.9,4463.9,4464.1,0
1997-07-22,4465.6,4470.1,4461.7,4461.8,0
1997-07-23,4472,4486.9,4472,4481.8,0
1997-07-24,4485,4486.3,4478.1,4478.4,0
1997-07-25,4479.8,4480,4474,4474.7,0
1997-07-28,4475.2,4475.7,4461.1,4461.2,0
1997-07-29,4458.8,4466.1,4457.8,4460.7,0
1997-07-30,4461.6,4482,4461.6,4482,0
1997-07-31,4485.8,4492.1,4485.8,4492,0
1997-08-01,4490.7,4498.1,4488.1,4488.4,0
1997-08-04,4488.3,4488.7,4483.6,4485,0
1997-08-05,4486.3,4498.9,4486.1,4498.6,0
1997-08-06,4501.9,4517.3,4501.9,4517.3,0
1997-08-07,4523.1,4598.2,4523.1,4598.2,0
1997-08-08,4608.7,4662.5,4608.7,4650.5,0
1997-08-11,4647.1,4671.6,4647.1,4671.6,0
1997-08-12,4676.2,4700.5,4676.2,4700.4,0
1997-08-13,4695.6,4695.6,4675.4,4677,0
1997-08-14,4676.8,4690.4,4676.7,4689.9,0
1997-08-15,4690.5,4712.9,4690.3,4698.2,0
1997-08-18,4653.6,4664,4647.1,4663.6,0
1997-08-19,4673.5,4683,4673.5,4680.8,0
1997-08-20,4693.2,4696.7,4685.7,4687.4,0
1997-08-21,4694.5,4696.6,4687.8,4688,0
1997-08-22,4681.3,4682.3,4655.9,4658.7,0
1997-08-26,4659,4662.8,4649.3,4650,0
1997-08-27,4648.7,4651.2,4647.1,4649.6,0
1997-08-28,4648,4650.6,4621.2,4621.4,0
1997-08-29,4616.5,4617.2,4601.5,4603.4,0
1997-09-01,4602.4,4610.4,4600.5,4610.2,0
1997-09-02,4614.6,4633.9,4614.6,4633.2,0
1997-09-03,4652.9,4659.9,4646.3,4646.5,0
1997-09-04,4647.5,4663.6,4647.4,4663.6,0
1997-09-05,4664.3,4681.4,4664.3,4681,0
1997-09-08,4680.4,4686.8,4679.8,4686.1,0
1997-09-09,4680.6,4685.8,4671.3,4677,0
1997-09-10,4676.3,4679.4,4664.7,4664.7,0
1997-09-11,4647.2,4647.2,4632.8,4633.2,0
1997-09-12,4628.4,4633.9,4627.1,4630.8,0
1997-09-15,4632.2,4637.1,4632.2,4636.9,0
1997-09-16,4636.8,4642.8,4632.2,4642.8,0
1997-09-17,4662.5,4686.8,4662.5,4686.8,0
1997-09-18,4690,4702.2,4690,4701.8,0
1997-09-19,4700.1,4701.3,4688.5,4701.2,0
1997-09-22,4698.4,4707.9,4697.4,4707.2,0
1997-09-23,4713.9,4718.3,4707.6,4709.9,0
1997-09-24,4711.1,4722.9,4710.3,4722.9,0
1997-09-25,4719.8,4721.7,4715.3,4716.2,0
1997-09-26,4718.9,4809.1,4718.9,4809.1,0
1997-09-29,4810,4816.9,4810,4816.1,0
1997-09-30,4820.6,4829.9,4818.9,4829.9,0
1997-10-01,4829.7,4839.6,4821.4,4839.4,0
1997-10-02,4860.3,4869.7,4860.3,4861.3,0
1997-10-03,4860.2,4884.1,4859.2,4883.9,0
1997-10-06,4882.4,4882.8,4866.9,4867.4,0
1997-10-07,4869.1,4880.4,4869.1,4876,0
1997-10-08,4878,4901.3,4878,4882.3,0
1997-10-09,4878.4,4879.3,4861.3,4864.6,0
1997-10-10,4866.5,4876.6,4866.3,4874.3,0
1997-10-13,4894.9,4920,4894.9,4920,0
1997-10-14,4926.2,4943.8,4926.1,4943.8,0
1997-10-15,4944,4944,4930.8,4935.8,0
1997-10-16,4938.5,4963.8,4938.3,4963.8,0
1997-10-17,4958.1,4958.2,4950.4,4950.4,0
1997-10-20,4918,4918.3,4904.6,4908.5,0
1997-10-21,4910.7,4918.8,4910,4918.6,0
1997-10-22,4925.6,4933.3,4916,4916.6,0
1997-10-23,4881.3,4881.3,4826.9,4827,0
1997-10-24,4832.5,4845.7,4832.5,4836.7,0
1997-10-27,4821.3,4821.5,4767.6,4767.6,0
1997-10-28,4487.1,4528.4,4428.3,4528.4,0
1997-10-29,4647.4,4668.6,4646.3,4668.1,0
1997-10-30,4658.2,4658.2,4616.6,4624,0
1997-10-31,4620.4,4643.8,4619,4643.2,0
1997-11-03,4648.6,4665.5,4648.6,4663.6,0
1997-11-04,4673.1,4678.5,4673.1,4674.8,0
1997-11-05,4673.9,4686.8,4672.6,4686.8,0
1997-11-06,4687.8,4687.8,4680.4,4680.4,0
1997-11-07,4673.7,4673.7,4636.2,4638.5,0
1997-11-10,4637.4,4642.5,4636.8,4640.8,0
1997-11-11,4639.1,4640,4630.8,4635.6,0
1997-11-12,4624.8,4625.5,4580.4,4581.1,0
1997-11-13,4578.6,4579.6,4561.7,4563.3,0
1997-11-14,4569.5,4588.1,4569.5,4586.5,0
1997-11-17,4598.9,4625.8,4598.9,4625.8,0
1997-11-18,4630.6,4634.4,4623.3,4623.4,0
1997-11-19,4621.1,4636.8,4620.7,4630.3,0
1997-11-20,4632.4,4642.4,4632.4,4642.3,0
1997-11-21,4648.5,4671,4648.5,4665.7,0
1997-11-24,4666.7,4668.4,4645.5,4645.7,0
1997-11-25,4637.3,4638.7,4630.8,4631.3,0
1997-11-26,4634.7,4651.8,4634.3,4651.8,0
1997-11-27,4652.8,4658.3,4652.2,4658.3,0
1997-11-28,4658.5,4659.6,4656.7,4656.7,0
1997-12-01,4656,4659.3,4655.7,4657.6,0
1997-12-02,4662.6,4668.4,4661.5,4668.4,0
1997-12-03,4671.1,4692.7,4670.9,4692.4,0
1997-12-04,4696.6,4724.5,4696.6,4724.5,0
1997-12-05,4727.8,4751.9,4727.6,4751.3,0
1997-12-08,4755.8,4781.3,4754.9,4781,0
1997-12-09,4783.9,4784.8,4774.9,4781.6,0
1997-12-10,4777.4,4777.7,4769.3,4769.3,0
1997-12-11,4760,4760,4752.8,4753.8,0
1997-12-12,4748.2,4757.9,4746.9,4757.9,0
1997-12-15,4758.6,4763.2,4758.4,4763,0
1997-12-16,4764.9,4772.8,4756.2,4757,0
1997-12-17,4758.6,4764,4755,4756.3,0
1997-12-18,4752.3,4752.3,4735.1,4735.8,0
1997-12-19,4723.7,4723.7,4698.3,4705.1,0
1997-12-22,4699.3,4707.2,4697.9,4701.8,0
1997-12-23,4702,4711.4,4701.7,4706.3,0
1997-12-24,4702.9,4702.9,4697.2,4698.1,0
1997-12-29,4701.3,4732.5,4701.3,4732.2,0
1997-12-30,4740.3,4768.1,4740.3,4768.1,0
1997-12-31,4774.2,4788.7,4774.2,4787.6,0
1998-01-02,4789.7,4808.3,4789.7,4808.3,0
1998-01-05,4808.9,4828.7,4808.8,4828.7,0
1998-01-06,4830.1,4858.9,4830,4858.9,0
1998-01-07,4857.1,4870.6,4855.7,4869.1,0
1998-01-08,4868.4,4882.5,4867.8,4880,0
1998-01-09,4872.7,4872.8,4861.3,4864.6,0
1998-01-12,4834,4834,4790.1,4799.6,0
1998-01-13,4810.1,4822.2,4810.1,4816.5,0
1998-01-14,4822.7,4829,4822.6,4823.3,0
1998-01-15,4818.8,4819.7,4808,4816.3,0
1998-01-16,4817.2,4817.2,4803.6,4812.6,0
1998-01-19,4816.8,4835.6,4816.7,4832.8,0
1998-01-20,4829.4,4830.1,4820.9,4820.9,0
1998-01-21,4827.2,4833.5,4823.6,4825.8,0
1998-01-22,4816.7,4816.8,4811.4,4813.3,0
1998-01-23,4814.6,4818.3,4806.3,4806.9,0
1998-01-26,4804.3,4806.1,4793.2,4794.7,0
1998-01-27,4787.9,4789.8,4781.8,4789.2,0
1998-01-28,4794.2,4820.6,4794.2,4819.1,0
1998-01-29,4821.4,4839,4821.4,4838.3,0
1998-01-30,4841.5,4861.7,4841.5,4861.5,0
1998-02-02,4875.2,4881.5,4875.2,4878.4,0
1998-02-03,4880.3,4915.9,4875.1,4915.9,0
1998-02-04,4922,4938.7,4919.6,4935.8,0
1998-02-05,4940.4,4965.5,4933.6,4956,0
1998-02-06,4956.3,4971.9,4952.2,4970.4,0
1998-02-09,4973.2,4980.6,4973.2,4978.3,0
1998-02-10,4979.3,4987.4,4978.9,4987,0
1998-02-11,4986.4,4998.9,4984.1,4991.5,0
1998-02-12,4993,4994.3,4984,4984.3,0
1998-02-13,4981.3,4991,4978.3,4990.2,0
1998-02-16,4991.2,4995.4,4988.9,4991.9,0
1998-02-17,4992.5,5008,4992.5,5007.8,0
1998-02-18,5012.5,5016.8,5011.4,5015,0
1998-02-19,5008.1,5018.1,5007.4,5017.2,0
1998-02-20,5016.5,5032.2,5016.4,5029.7,0
1998-02-23,5033.3,5049.4,5033.3,5044.8,0
1998-02-24,5041.2,5044.4,5035.8,5041.9,0
1998-02-25,5052.7,5071.8,5052.2,5071.8,0
1998-02-26,5080.4,5132.4,5080.4,5132.3,0
1998-02-27,5138.8,5202.2,5138.8,5201,0
1998-03-02,5207.5,5254.6,5207.5,5254.6,0
1998-03-03,5260.2,5289.5,5260.2,5281.4,0
1998-03-04,5275.8,5282.6,5265.8,5268.7,0
1998-03-05,5258.4,5258.4,5219.3,5227.8,0
1998-03-06,5228.1,5250.8,5226.5,5250.6,0
1998-03-09,5255.3,5262.4,5255.3,5257.9,0
1998-03-10,5258,5286.8,5256.9,5286.8,0
1998-03-11,5295.2,5317.9,5294.7,5316.8,0
1998-03-12,5319.9,5337,5319.9,5336.9,0
1998-03-13,5340.3,5361,5340.3,5357.6,0
1998-03-16,5355.5,5369.1,5354.5,5367.8,0
1998-03-17,5370.7,5403.1,5370.7,5403.1,0
1998-03-18,5405,5425,5404.6,5424.9,0
1998-03-19,5432.8,5467.2,5432.8,5466.4,0
1998-03-20,5472.9,5520.1,5472.9,5516,0
1998-03-23,5517.7,5529.1,5516.7,5525.5,0
1998-03-24,5521.5,5524.8,5519.8,5523.3,0
1998-03-25,5530.8,5544.4,5526.4,5544.4,0
1998-03-26,5539.9,5542,5514.7,5515.4,0
1998-03-27,5514.1,5535,5513.3,5533.2,0
1998-03-30,5535.3,5536,5523.7,5528.3,0
1998-03-31,5532,5534.1,5518.2,5525.4,0
1998-04-01,5527.2,5537.6,5526.9,5534.8,0
1998-04-02,5535.2,5548,5534.8,5544.8,0
1998-04-03,5549.2,5558.7,5548.4,5557.6,0
1998-04-06,5552.8,5558.7,5544.9,5558.4,0
1998-04-07,5557.9,5562.8,5546.3,5547.6,0
1998-04-08,5541.3,5541.3,5519.2,5521.1,0
1998-04-09,5520.9,5533.2,5518.7,5529.3,0
1998-04-14,5530.7,5542.9,5530.5,5541.8,0
1998-04-15,5541.5,5548.1,5540.2,5546,0
1998-04-16,5547.3,5553.2,5535.8,5536.8,0
1998-04-17,5531.8,5531.8,5516.2,5519.2,0
1998-04-20,5521.6,5530.7,5520.1,5526.9,0
1998-04-21,5529.5,5544.5,5528.1,5543.4,0
1998-04-22,5544.9,5570.5,5544.2,5570.5,0
1998-04-23,5573.5,5605.8,5573.5,5604.4,0
1998-04-24,5602.4,5603.7,5594.1,5600.3,0
1998-04-27,5596.2,5599.1,5563.1,5564,0
1998-04-28,5559.8,5568,5559,5567.9,0
1998-04-29,5568.2,5573.3,5567.6,5568.9,0
1998-04-30,5570.2,5615,5570.1,5610.8,0
1998-05-01,5615.2,5653,5615.2,5653,0
1998-05-05,5662.3,5682.4,5662.2,5682.3,0
1998-05-06,5684.7,5706.5,5680.9,5705.4,0
1998-05-07,5705.3,5705.6,5697.8,5702.7,0
1998-05-08,5706.8,5743.6,5706.7,5741.1,0
1998-05-11,5744.5,5772.4,5744.5,5772.4,0
1998-05-12,5771.7,5781.7,5770.2,5779.7,0
1998-05-13,5782.2,5794.6,5782,5788.9,0
1998-05-14,5791.7,5795.6,5787,5795.6,0
1998-05-15,5797.6,5803.1,5787.8,5797.8,0
1998-05-18,5800.3,5800.3,5787,5792.5,0
1998-05-19,5791,5795.8,5786.8,5795.2,0
1998-05-20,5796.9,5825.5,5796.9,5825.5,0
1998-05-21,5829,5861.7,5828.4,5854.5,0
1998-05-22,5855.6,5898.5,5855.6,5897.8,0
1998-05-26,5899.3,5920.9,5898.5,5920.9,0
1998-05-27,5908.6,5908.6,5879.1,5880.8,0
1998-05-28,5885.4,5898.5,5885.4,5898.5,0
1998-05-29,5898.3,5911.4,5898.3,5901.4,0
1998-06-01,5895.7,5898.9,5881.2,5898.9,0
1998-06-02,5895.7,5899.9,5891.3,5897.6,0
1998-06-03,5895.9,5920.6,5891.3,5920.4,0
1998-06-04,5918.4,5934.5,5917.7,5921.6,0
1998-06-05,5924.1,5935,5923.5,5934.6,0
1998-06-08,5940.4,5962.4,5940.3,5960.3,0
1998-06-09,5965,5970.9,5964,5966.6,0
1998-06-10,5954.2,5954.8,5936.6,5936.9,0
1998-06-11,5934.4,5936.5,5915.6,5917,0
1998-06-12,5909.2,5909.2,5859.3,5861.2,0
1998-06-15,5851.1,5853.1,5747.1,5750,0
1998-06-16,5736.3,5738.8,5703,5703.5,0
1998-06-17,5703.9,5703.9,5683.1,5683.9,0
1998-06-18,5693.2,5698.1,5658,5659.2,0
1998-06-19,5654.9,5656.7,5589.6,5598.5,0
1998-06-22,5588.7,5588.8,5560,5561.9,0
1998-06-23,5556.6,5556.6,5510.4,5510.4,0
1998-06-24,5514.6,5518.6,5506.4,5506.4,0
1998-06-25,5509.7,5530,5509,5527.7,0
1998-06-26,5527.8,5532.5,5522.2,5522.3,0
1998-06-29,5520.5,5527.6,5518.6,5521.3,0
1998-06-30,5524,5529.6,5503.2,5503.8,0
1998-07-01,5501.3,5537.3,5501.3,5534.9,0
1998-07-02,5539.7,5565.5,5539.7,5558.3,0
1998-07-03,5556.2,5586,5555.4,5585.7,0
1998-07-06,5588.3,5594.5,5583.5,5588.5,0
1998-07-07,5593.1,5609.5,5592.7,5603.3,0
1998-07-08,5602.3,5624.4,5602.3,5622,0
1998-07-09,5625.7,5638.8,5625.7,5633.3,0
1998-07-10,5627.7,5632.6,5620.9,5628.8,0
1998-07-13,5629,5641.9,5627.7,5638,0
1998-07-14,5638.4,5658.7,5637.8,5658.1,0
1998-07-15,5663.3,5697.7,5663.3,5697.7,0
1998-07-16,5696.1,5700.3,5693.6,5697.1,0
1998-07-17,5698.6,5710.7,5698.5,5703.7,0
1998-07-20,5708.4,5720.1,5708,5709.2,0
1998-07-21,5706.9,5709.1,5699.7,5703.7,0
1998-07-22,5698.5,5698.5,5659.3,5659.3,0
1998-07-23,5642.5,5645.8,5572.9,5572.9,0
1998-07-24,5561.2,5568.8,5518.3,5520.6,0
1998-07-27,5510.9,5514.3,5497.4,5497.4,0
1998-07-28,5498.7,5504.3,5476.3,5477,0
1998-07-29,5466.9,5467.8,5444.2,5448.5,0
1998-07-30,5451.4,5485.4,5451.4,5485.4,0
1998-07-31,5488.5,5496.5,5481.7,5482.7,0
1998-08-03,5471.5,5471.5,5440.5,5447.9,0
1998-08-04,5447.9,5451.8,5441.4,5444.9,0
1998-08-05,5366.1,5376.2,5317.5,5321.5,0
1998-08-06,5325,5330.1,5303.3,5311,0
1998-08-07,5311.5,5323,5305.1,5323,0
1998-08-10,5329.1,5333.1,5304.3,5304.7,0
1998-08-11,5289,5289,5199.5,5202.3,0
1998-08-12,5210.8,5221.1,5210.8,5213.7,0
1998-08-13,5203.1,5203.1,5148.6,5154,0
1998-08-14,5154.5,5187.1,5153.5,5182.5,0
1998-08-17,5168,5169.5,5136.5,5136.6,0
1998-08-18,5141.5,5164.8,5141.5,5159.2,0
1998-08-19,5166.1,5183.8,5166.1,5168.1,0
1998-08-20,5168.7,5174,5155.2,5159.3,0
1998-08-21,5149.4,5149.4,5074.4,5074.5,0
1998-08-24,5075.7,5083.1,5055,5056,0
1998-08-25,5066,5100.4,5066,5100.3,0
1998-08-26,5097.1,5098.5,5023.6,5023.6,0
1998-08-27,5018.7,5018.7,4897.9,4897.9,0
1998-08-28,4830.6,4830.6,4723.8,4786.2,0
1998-09-01,4657.1,4657.1,4606.9,4627.3,0
1998-09-02,4693.4,4727.1,4693.4,4712,0
1998-09-03,4704.3,4705.9,4646.8,4648.8,0
1998-09-04,4640.7,4663.3,4638.3,4663.3,0
1998-09-07,4691.5,4747.1,4691.5,4747.1,0
1998-09-08,4758,4807.4,4758,4804.5,0
1998-09-09,4815,4822.6,4805.5,4811.7,0
1998-09-10,4801.5,4814.9,4750.8,4751.8,0
1998-09-11,4719.1,4719.1,4694.1,4697.3,0
1998-09-14,4711.6,4736.7,4711.3,4736.7,0
1998-09-15,4741.9,4744.1,4719.9,4723.3,0
1998-09-16,4734.8,4766.6,4734.8,4758.6,0
1998-09-17,4748.6,4748.6,4685.5,4687.2,0
1998-09-18,4687.9,4689,4643.8,4646.8,0
1998-09-21,4634,4634,4547.4,4553.1,0
1998-09-22,4560.1,4584.3,4560.1,4572.2,0
1998-09-23,4563.1,4566.7,4558.5,4564.2,0
1998-09-24,4582.2,4606.5,4579.2,4580.3,0
1998-09-25,4560.7,4560.7,4524.3,4528.9,0
1998-09-28,4530.7,4553.8,4530.7,4553,0
1998-09-29,4554.7,4562,4553.2,4562,0
1998-09-30,4557.2,4558.9,4543.5,4544.2,0
1998-10-01,4524.7,4524.7,4441,4441.2,0
1998-10-02,4431.4,4432.6,4338.2,4342.7,0
1998-10-05,4332.3,4332.3,4299.6,4304.4,0
1998-10-06,4305.3,4381,4305.3,4377.4,0
1998-10-07,4387.1,4402.7,4355.5,4360.2,0
1998-10-08,4349.9,4349.9,4247.6,4251.2,0
1998-10-09,4254.8,4290.2,4254.8,4289,0
1998-10-12,4310.7,4368.7,4310.6,4368.7,0
1998-10-13,4366.5,4391.1,4363.5,4389.7,0
1998-10-14,4384.7,4406.9,4381.6,4406.3,0
1998-10-15,4411,4469.7,4411,4469.7,0
1998-10-16,4533.7,4588.4,4533.7,4563.9,0
1998-10-19,4569.9,4574.1,4560,4573.8,0
1998-10-20,4575.4,4631.5,4574.5,4630.8,0
1998-10-21,4630.3,4649.2,4630.3,4638.1,0
1998-10-22,4636.8,4658.3,4635.7,4656,0
1998-10-23,4660.3,4664.9,4648.3,4652.2,0
1998-10-26,4652.6,4664.7,4649.8,4663.8,0
1998-10-27,4670.2,4717.6,4670.2,4715.7,0
1998-10-28,4712.9,4717.9,4699.6,4717.4,0
1998-10-29,4713.9,4732.9,4711.6,4732.9,0
1998-10-30,4745.2,4811.4,4745.2,4811.4,0
1998-11-02,4815.2,4889,4815,4887.8,0
1998-11-03,4890.1,4917.1,4886,4911.7,0
1998-11-04,4918.5,4975.3,4912.6,4971.4,0
1998-11-05,4966.2,4968.4,4928.8,4928.8,0
1998-11-06,4930.6,4953.6,4930.5,4942.1,0
1998-11-09,4943.3,4944.1,4933.6,4934.9,0
1998-11-10,4926.6,4926.9,4873.7,4874.4,0
1998-11-11,4875.3,4890.2,4871.8,4872.8,0
1998-11-12,4864.2,4864.6,4839.3,4845.2,0
1998-11-13,4846.7,4846.7,4824.2,4826.4,0
1998-11-16,4830.7,4838.1,4830.7,4835.6,0
1998-11-17,4832.7,4835.1,4806.5,4809.1,0
1998-11-18,4804.2,4805.6,4780.9,4780.9,0
1998-11-19,4780,4801.5,4772.2,4801.5,0
1998-11-20,4804,4849,4804,4843,0
1998-11-23,4856.9,4901.9,4855.3,4901.2,0
1998-11-24,4910.7,4931.9,4910.7,4923.9,0
1998-11-25,4925.6,4934.4,4922.6,4926.4,0
1998-11-26,4928,4941.2,4925.8,4940.9,0
1998-11-27,4939.4,4941.2,4918.2,4926,0
1998-11-30,4917.6,4923.8,4901.7,4901.7,0
1998-12-01,4883.1,4883.1,4821.4,4821.4,0
1998-12-02,4827.6,4833.2,4799.2,4804.4,0
1998-12-03,4790.7,4794.3,4750.7,4756.6,0
1998-12-04,4753.5,4764.6,4729.9,4750.7,0
1998-12-07,4758.8,4769.9,4750.7,4753.5,0
1998-12-08,4752.7,4757.9,4748.9,4757.7,0
1998-12-09,4757.6,4777.9,4755.1,4777.9,0
1998-12-10,4777.8,4787.6,4775.3,4780,0
1998-12-11,4769.5,4769.5,4729.7,4736.9,0
1998-12-14,4729,4729.3,4700.7,4706.5,0
1998-12-15,4705.1,4705.2,4668.6,4681.3,0
1998-12-16,4683.4,4691.9,4681.2,4689.6,0
1998-12-17,4686.1,4695.9,4679.7,4695.9,0
1998-12-18,4695.9,4713.1,4695.9,4711.2,0
1998-12-21,4713.4,4742.9,4713.1,4742.9,0
1998-12-22,4743.9,4767.7,4743.8,4763.3,0
1998-12-23,4765.7,4798.8,4765.6,4798,0
1998-12-24,4803.2,4812.8,4801.8,4812.8,0
1998-12-29,4815.2,4844.8,4815,4843.5,0
1998-12-30,4847.4,4856.2,4847.2,4854.7,0
1999-01-04,4856.7,4865.1,4842.9,4851,0
1999-01-05,4848.1,4870.2,4842.4,4870.2,0
1999-01-06,4882.2,4944.4,4882.2,4944.4,0
1999-01-07,4951.2,4962,4937.8,4946.7,0
1999-01-08,4950.1,4979.3,4946.8,4976.4,0
1999-01-11,4987.4,4992.4,4980,4982,0
1999-01-12,4983.4,4988.9,4976.2,4977.1,0
1999-01-13,4960,4960,4851.4,4874.4,0
1999-01-14,4884.8,4896.5,4872.5,4872.8,0
1999-01-15,4855.7,4857.4,4833.8,4857.1,0
1999-01-18,4871.6,4904.6,4871.6,4903.8,0
1999-01-19,4906.2,4906.2,4873.1,4874.6,0
1999-01-20,4876,4898.3,4876,4884.9,0
1999-01-21,4884.1,4902.1,4875.8,4875.8,0
1999-01-22,4866.7,4866.7,4826.1,4829.1,0
1999-01-25,4827.5,4837.6,4825.6,4835.2,0
1999-01-26,4841,4866.4,4840.6,4856.8,0
1999-01-27,4866.2,4903.8,4866.2,4903.3,0
1999-01-28,4901.3,4961.8,4901.3,4958.9,0
1999-01-29,4968.4,5026.9,4968.4,5024.2,0
1999-02-01,5040,5122.1,5039.8,5121.8,0
1999-02-02,5130.2,5215.7,5130.2,5215.3,0
1999-02-03,5216.4,5231.4,5209.3,5213.2,0
1999-02-04,5221.3,5252,5220.5,5232.6,0
1999-02-05,5235.1,5242,5209.3,5211.5,0
1999-02-08,5215.8,5223.5,5203.7,5205.4,0
1999-02-09,5207.8,5211.3,5174.5,5177.5,0
1999-02-10,5164.8,5166.9,5138.8,5157.6,0
1999-02-11,5166.1,5187.7,5166.1,5187,0
1999-02-12,5196.2,5220.1,5180.8,5187.7,0
1999-02-15,5191.1,5191.1,5176.5,5177.2,0
1999-02-16,5181.1,5201.8,5181.1,5200.9,0
1999-02-17,5195.1,5195.1,5174.5,5174.5,0
1999-02-18,5170,5174.3,5150.7,5153.9,0
1999-02-19,5155.2,5173.5,5155,5173.1,0
1999-02-22,5175.5,5188.9,5175.5,5180.7,0
1999-02-23,5186.5,5205.2,5185.1,5186.4,0
1999-02-24,5186.6,5223.7,5186.4,5220.2,0
1999-02-25,5219.4,5235.6,5219.1,5226.1,0
1999-02-26,5225.3,5252.4,5224,5248.3,0
1999-03-01,5252.1,5267.1,5249.7,5258.4,0
1999-03-02,5258.8,5278,5252.4,5277.3,0
1999-03-03,5276.8,5292.4,5276.8,5286.9,0
1999-03-04,5290.7,5322.9,5290.7,5314.8,0
1999-03-05,5329.7,5353,5324.1,5348.4,0
1999-03-08,5350.3,5363.4,5350.3,5359.2,0
1999-03-09,5359.8,5378.3,5359.8,5375.7,0
1999-03-10,5383.1,5409.1,5381.4,5409,0
1999-03-11,5432.2,5493.6,5432.2,5493.3,0
1999-03-12,5513.3,5565,5504.9,5560.8,0
1999-03-15,5559.8,5562.8,5518.9,5518.9,0
1999-03-16,5524.8,5537.3,5515.6,5519.7,0
1999-03-17,5514.6,5514.6,5480.9,5485.3,0
1999-03-18,5485,5490.1,5460,5463.3,0
1999-03-19,5473.8,5505.3,5473.1,5501,0
1999-03-22,5495.3,5506,5485.9,5488.4,0
1999-03-23,5488.6,5489.7,5474,5475.6,0
1999-03-24,5460.4,5460.4,5428.9,5435.5,0
1999-03-25,5434.6,5462.5,5434.6,5462.5,0
1999-03-26,5457.9,5469.4,5444.9,5453.9,0
1999-03-29,5452.6,5470.8,5451.1,5469.4,0
1999-03-30,5480.8,5482.7,5466.2,5475.8,0
1999-03-31,5473.6,5477.3,5468.7,5475.2,0
1999-04-01,5468.6,5473,5450.7,5453.3,0
1999-04-06,5457,5472.4,5456.5,5456.7,0
1999-04-07,5459,5499.6,5457.9,5498.5,0
1999-04-08,5501,5516.5,5499.2,5514,0
1999-04-09,5521,5563.5,5521,5563.5,0
1999-04-12,5561.9,5564,5545.8,5558.9,0
1999-04-13,5561.7,5592.4,5561.1,5592.4,0
1999-04-14,5599,5639.4,5599,5637.5,0
1999-04-15,5644.4,5707.8,5644.4,5707.3,0
1999-04-16,5710.9,5798.7,5710.9,5796.2,0
1999-04-19,5802.9,5849.4,5802.9,5849.4,0
1999-04-20,5823,5823,5749.4,5753.6,0
1999-04-21,5761.7,5767.6,5753.9,5763.4,0
1999-04-22,5765.9,5792.6,5765.2,5792.3,0
1999-04-23,5798.8,5810.8,5781.6,5784.5,0
1999-04-26,5785.8,5789.7,5777.5,5788.6,0
1999-04-27,5787.3,5814.8,5787.2,5808.7,0
1999-04-28,5810.3,5818.7,5808.9,5813.7,0
1999-04-29,5818.3,5821.5,5809.5,5816.6,0
1999-04-30,5820.7,5849.7,5820.7,5849.6,0
1999-05-04,5862.7,5903.7,5862.7,5887.5,0
1999-05-05,5882.4,5882.6,5844,5844.8,0
1999-05-06,5854.3,5893.1,5854.3,5878.1,0
1999-05-07,5878.9,5881.1,5853.7,5861.9,0
1999-05-10,5861.3,5864.6,5842.5,5843.3,0
1999-05-11,5855,5862.6,5846.9,5850,0
1999-05-12,5852.3,5856.8,5804.6,5806.9,0
1999-05-13,5807.4,5815.9,5803,5815.2,0
1999-05-14,5817.8,5820.6,5761.9,5763.6,0
1999-05-17,5751.2,5751.7,5701.2,5701.2,0
1999-05-18,5699.7,5718.6,5699,5706.7,0
1999-05-19,5705.4,5721.8,5702.9,5719.9,0
1999-05-20,5722.7,5741.5,5722.7,5734.3,0
1999-05-21,5735.1,5740.3,5715.4,5718.3,0
1999-05-24,5721.2,5740.7,5710.1,5710.1,0
1999-05-25,5689.3,5689.3,5645.7,5653.7,0
1999-05-26,5648.2,5662.2,5641.5,5652.4,0
1999-05-27,5663.6,5679.1,5660.9,5667.7,0
1999-05-28,5657.4,5657.7,5623.7,5639.1,0
1999-06-01,5643.1,5678,5643.1,5667.7,0
1999-06-02,5665.1,5710.3,5663.4,5709,0
1999-06-03,5707.4,5731.2,5707.4,5719.6,0
1999-06-04,5727.6,5744.8,5724.7,5740.9,0
1999-06-07,5746.9,5772,5746.9,5771.5,0
1999-06-08,5776.3,5782.7,5774.1,5780.3,0
1999-06-09,5776.1,5786.2,5774.3,5784.6,0
1999-06-10,5785.9,5806.5,5785.9,5797,0
1999-06-11,5799,5817.5,5798.9,5817.5,0
1999-06-14,5815.7,5824.6,5813.3,5818.2,0
1999-06-15,5817.7,5828,5814.5,5828,0
1999-06-16,5838.3,5872.8,5838.2,5871.7,0
1999-06-17,5878.9,5904.6,5878.9,5902.5,0
1999-06-18,5905,5925.4,5905,5913.6,0
1999-06-21,5912.9,5947.4,5912.9,5947.4,0
1999-06-22,5946.4,5946.7,5921.6,5925.1,0
1999-06-23,5923.3,5926.4,5906.9,5906.9,0
1999-06-24,5908.2,5916.5,5889,5892.2,0
1999-06-25,5881.7,5881.7,5857.9,5867.1,0
1999-06-28,5865.9,5872,5863.7,5869.2,0
1999-06-29,5874.7,5880.1,5851.4,5851.4,0
1999-06-30,5854.9,5872.8,5853.2,5858.2,0
1999-07-01,5866.4,5903.9,5866.4,5897.4,0
1999-07-02,5907.2,5935.4,5907,5935.1,0
1999-07-05,5939.7,5977.3,5939.7,5975,0
1999-07-06,5977.6,6013.1,5977.6,6010.8,0
1999-07-07,6020.9,6062.1,6019.9,6062.1,0
1999-07-08,6068.2,6074.2,6062.5,6073.2,0
1999-07-09,6081.1,6087.7,6074.6,6078.3,0
1999-07-12,6083.2,6098.5,6083.2,6089.7,0
1999-07-13,6088.8,6088.8,6047.3,6048.1,0
1999-07-14,6045.8,6068.2,6045.1,6061.6,0
1999-07-15,6067.4,6075.9,6066.6,6075.5,0
1999-07-16,6078.5,6084.4,6077.2,6083.4,0
1999-07-19,6083.8,6105.1,6083.8,6089.9,0
1999-07-20,6084.8,6086,6071.1,6072.5,0
1999-07-21,6055.3,6055.3,6032.8,6033.5,0
1999-07-22,6033.9,6038.6,6020.1,6021.8,0
1999-07-23,6017,6021.5,6010.1,6010.1,0
1999-07-26,6009.8,6012.1,5958.4,5962.6,0
1999-07-27,5957.4,5972.1,5957.1,5959,0
1999-07-28,5960.1,5982.8,5958.5,5972,0
1999-07-29,5973.6,5981.8,5947.1,5947.6,0
1999-07-30,5942.9,5969.6,5942.5,5969.5,0
1999-08-02,5969.9,5973.8,5955.3,5970.1,0
1999-08-03,5969.1,5993.7,5965.4,5992.4,0
1999-08-04,5996.6,6015.5,5995.2,6014.4,0
1999-08-05,6010,6010.1,5974.4,5976,0
1999-08-06,5980.6,5988.3,5968.7,5971.1,0
1999-08-09,5969.2,5978.7,5963.6,5969.1,0
1999-08-10,5968.6,5973.2,5926.2,5926.2,0
1999-08-11,5921.9,5928.6,5917,5925.1,0
1999-08-12,5931.3,5961,5931,5960.1,0
1999-08-13,5960.4,5987.1,5960.4,5987.1,0
1999-08-16,5993,6006.8,5992.5,6006.5,0
1999-08-17,6013.6,6019.4,5997.3,6000.9,0
1999-08-18,5999.4,6014,5999.4,6011.8,0
1999-08-19,6010.3,6015.6,5999.1,5999.1,0
1999-08-20,6000.5,6016,6000,6015.8,0
1999-08-23,6018.9,6027.9,6017.6,6018.1,0
1999-08-24,6020.8,6023.8,6015.9,6018.7,0
1999-08-25,6021.4,6053.6,6021.4,6046.3,0
1999-08-26,6048.1,6061.6,6042.9,6047,0
1999-08-27,6041.6,6054.3,6037.1,6054.3,0
1999-08-31,6045.8,6045.8,6017.9,6017.9,0
1999-09-01,6023,6066.1,6023,6065.9,0
1999-09-02,6070.8,6081.9,6066.3,6069.9,0
1999-09-03,6074.2,6122.7,6074.2,6122.4,0
1999-09-06,6129.6,6173.3,6129.6,6173.2,0
1999-09-07,6173.6,6173.7,6151.4,6153.4,0
1999-09-08,6154.5,6156,6115.6,6123.8,0
1999-09-09,6123.4,6127.8,6106.1,6109.3,0
1999-09-10,6110.7,6110.8,6083.9,6083.9,0
1999-09-13,6083,6083,6036,6037.8,0
1999-09-14,6038.5,6042.3,5979.1,5980.2,0
1999-09-15,5976.6,5976.6,5883.5,5885.8,0
1999-09-16,5876.1,5878.8,5833.5,5838.2,0
1999-09-17,5837.5,5863.8,5837.5,5854.1,0
1999-09-20,5855.7,5873,5853.8,5854.8,0
1999-09-21,5855.2,5863,5785.9,5787.4,0
1999-09-22,5779.8,5779.8,5716.3,5722.8,0
1999-09-23,5723.5,5753.9,5723.5,5738.3,0
1999-09-24,5729.3,5729.3,5661.3,5663.8,0
1999-09-27,5667.3,5700,5667.2,5699.9,0
1999-09-28,5694.9,5697.2,5669.6,5672.9,0
1999-09-29,5672.6,5693,5664.5,5670.4,0
1999-09-30,5671.4,5687.1,5671.4,5687.1,0
1999-10-01,5687.7,5699.4,5666.6,5666.9,0
1999-10-04,5665,5701.6,5661.2,5697.7,0
1999-10-05,5698.7,5721.7,5698.7,5704.7,0
1999-10-06,5703.2,5722.6,5694.7,5719.6,0
1999-10-07,5724.3,5773.6,5724.3,5771.1,0
1999-10-08,5771.3,5773.8,5755.2,5762.6,0
1999-10-11,5761.8,5770.1,5746.7,5749.1,0
1999-10-12,5748.5,5763.1,5729.8,5731.7,0
1999-10-13,5721.6,5721.6,5680.7,5682.8,0
1999-10-14,5679.4,5703.1,5676.6,5688.8,0
1999-10-15,5685.7,5685.7,5576.3,5590.9,0
1999-10-18,5579.3,5579.3,5505.4,5517.7,0
1999-10-19,5521.8,5559,5521.8,5556.5,0
1999-10-20,5558.3,5563.1,5546.8,5552.2,0
1999-10-21,5554.7,5555.8,5507.3,5512,0
1999-10-22,5511.5,5533.8,5510.9,5526.8,0
1999-10-25,5526.8,5554.1,5526.1,5534.4,0
1999-10-26,5532.9,5555.9,5525.4,5555.9,0
1999-10-27,5555.3,5558,5539.2,5540.7,0
1999-10-28,5541.9,5567.7,5541.9,5566.9,0
1999-10-29,5571.1,5622.3,5570.8,5622.3,0
1999-11-01,5623.8,5648.5,5623.7,5643.9,0
1999-11-02,5645.6,5673,5639.4,5673,0
1999-11-03,5673.9,5720.6,5673.9,5719.3,0
1999-11-04,5722.2,5794.6,5721.4,5794,0
1999-11-05,5796.6,5818.8,5780.5,5818.3,0
1999-11-08,5819.3,5831.9,5808,5811.7,0
1999-11-09,5813.4,5851.9,5813.4,5832.3,0
1999-11-10,5833,5852,5829.5,5851.5,0
1999-11-11,5850.8,5896.5,5850.8,5896.5,0
1999-11-12,5897.4,5918.8,5895.7,5918.8,0
1999-11-15,5923.5,5978.4,5923.4,5977.8,0
1999-11-16,5981,6017.1,5977.7,6006.9,0
1999-11-17,6014.3,6061.5,6014.3,6044.4,0
1999-11-18,6044.9,6082.4,6044.3,6077.5,0
1999-11-19,6082.1,6112.8,6072.9,6083.4,0
1999-11-22,6085,6122.8,6080.7,6101.2,0
1999-11-23,6100.1,6125.2,6097.4,6122.2,0
1999-11-24,6117.8,6117.8,6102.9,6113.8,0
1999-11-25,6114,6157.3,6114,6157.3,0
1999-11-26,6159.1,6182.6,6159.1,6182,0
1999-11-29,6185.7,6226.5,6185.4,6218.8,0
1999-11-30,6218.1,6233.9,6188.1,6194.8,0
1999-12-01,6189.6,6200.1,6173,6200,0
1999-12-02,6201.9,6243.6,6200,6243.6,0
1999-12-03,6244.8,6326.4,6244.5,6326,0
1999-12-06,6331,6347.3,6302.7,6309.4,0
1999-12-07,6301.3,6327.1,6275.8,6276.1,0
1999-12-08,6274,6287.5,6239.5,6246.6,0
1999-12-09,6246.5,6252,6221.2,6227.1,0
1999-12-10,6231.8,6284.1,6231.8,6283.4,0
1999-12-13,6284,6303.8,6265,6267.4,0
1999-12-14,6267.6,6293.6,6265.9,6283.1,0
1999-12-15,6280.8,6284.5,6213.2,6229.6,0
1999-12-16,6230.1,6268,6230,6262.1,0
1999-12-17,6265,6330.5,6264.6,6330.5,0
1999-12-20,6330.9,6340,6325.5,6330,0
1999-12-21,6329.3,6335.6,6320.2,6330.8,0
1999-12-22,6339.8,6371.1,6339.8,6362.9,0
1999-12-23,6365.6,6379.4,6357.7,6378.7,0
1999-12-24,6378.4,6390.3,6375.6,6386.9,0
1999-12-29,6385.8,6424.4,6384.4,6415.5,0
1999-12-30,6419.6,6450.2,6419.3,6444.9,0
2000-01-04,6449.5,6475.1,6432.1,6432.1,0
2000-01-05,6388.4,6388.4,6333.1,6364,0
2000-01-06,6363.2,6408,6361.9,6406.7,0
2000-01-07,6399.6,6494.5,6399.6,6484.4,0
2000-01-10,6493.7,6545.9,6493.6,6544.3,0
2000-01-11,6550.7,6583.1,6550.7,6583.1,0
2000-01-12,6579.8,6580.8,6531,6532.1,0
2000-01-13,6534.8,6552.1,6518.5,6528.5,0
2000-01-14,6529.8,6557.8,6528.6,6554.6,0
2000-01-17,6567.6,6627.8,6567.6,6626.2,0
2000-01-18,6629.2,6652.1,6564.9,6567.4,0
2000-01-19,6563.2,6563.2,6492.4,6495.5,0
2000-01-20,6494.1,6522.8,6456.4,6457.9,0
2000-01-21,6454.8,6454.8,6357.4,6362.5,0
2000-01-24,6363.3,6395.4,6363.3,6378.3,0
2000-01-25,6354.3,6354.3,6274.4,6277.9,0
2000-01-26,6284.5,6335.6,6284.5,6317.6,0
2000-01-27,6317.3,6335.1,6307.7,6311.4,0
2000-01-28,6311.3,6323.7,6269.4,6271.5,0
2000-01-31,6256.1,6257.4,6179,6181,0
2000-02-01,6192.7,6226.8,6163.3,6164,0
2000-02-02,6161.9,6168.1,6113.4,6120.5,0
2000-02-03,6117.6,6169.8,6116.4,6166.3,0
2000-02-04,6174.5,6192.8,6147.3,6148,0
2000-02-07,6154.3,6183.9,6123.2,6123.6,0
2000-02-08,6129.2,6138,6025.7,6028.1,0
2000-02-09,6018.7,6134.6,6018,6116.9,0
2000-02-10,6100.3,6103.2,6043,6043.8,0
2000-02-11,6051.7,6147.4,6051.7,6147.4,0
2000-02-14,6144.3,6176.9,6142.9,6145.6,0
2000-02-15,6145.5,6187.6,6135,6135,0
2000-02-16,6139.1,6187.5,6139.1,6166.5,0
2000-02-17,6164.6,6244.5,6164.4,6244.5,0
2000-02-18,6244.9,6317.9,6234.9,6298.4,0
2000-02-21,6291.2,6304.9,6270.3,6296.6,0
2000-02-22,6306.4,6368.8,6306.4,6318.4,0
2000-02-23,6333.4,6380.6,6329.9,6361.6,0
2000-02-24,6363.6,6460.2,6363.6,6412.9,0
2000-02-25,6417.2,6457.5,6417.2,6442.7,0
2000-02-28,6442,6452.5,6429,6445.3,0
2000-02-29,6452,6475.1,6451.2,6451.2,0
2000-03-01,6460.2,6616.6,6460.2,6616.6,0
2000-03-02,6620.8,6676.8,6620.8,6676.8,0
2000-03-03,6682.1,6781.9,6682.1,6776.6,0
2000-03-06,6796.3,6853.7,6796.3,6838.9,0
2000-03-07,6835.4,6840.5,6786.1,6789.3,0
2000-03-08,6769.1,6773.7,6736.6,6743.5,0
2000-03-09,6755.5,6804.6,6754,6797.1,0
2000-03-10,6807.1,6852.8,6806.7,6824.4,0
2000-03-13,6820.9,6825,6707.6,6713.9,0
2000-03-14,6711.5,6735.8,6709.7,6713.1,0
2000-03-15,6684.3,6684.4,6562.4,6579.7,0
2000-03-16,6581.6,6583.2,6482.9,6517.4,0
2000-03-17,6569.4,6623.4,6547.2,6565.8,0
2000-03-20,6572.2,6622,6572.1,6598.4,0
2000-03-21,6586.3,6586.3,6495.4,6523,0
2000-03-22,6544.6,6569.7,6497.6,6515.3,0
2000-03-23,6521.5,6534.8,6495,6505.7,0
2000-03-24,6506.5,6568.1,6493,6564.2,0
2000-03-27,6570.6,6604.4,6570.6,6602.1,0
2000-03-28,6602.8,6648.7,6593.7,6646.4,0
2000-03-29,6643.2,6643.3,6610.2,6613.2,0
2000-03-30,6609.5,6609.5,6507.7,6517,0
2000-03-31,6499.9,6499.9,6433.6,6475.1,0
2000-04-03,6475.1,6475.1,6360,6367.1,0
2000-04-04,6346.5,6346.5,6260.5,6260.5,0
2000-04-05,6277.7,6279.2,6197.5,6202.2,0
2000-04-06,6208.4,6410.7,6208.4,6386.4,0
2000-04-07,6394.6,6464.2,6394.6,6461.1,0
2000-04-10,6467.1,6498,6453.8,6459.8,0
2000-04-11,6429.6,6429.6,6353.2,6361,0
2000-04-12,6362.4,6383.9,6336.8,6344.6,0
2000-04-13,6321.6,6321.6,6232.5,6268,0
2000-04-14,6256.9,6278.6,6217.4,6222.1,0
2000-04-17,6076.7,6082.5,5896,5967.7,0
2000-04-18,6009.1,6067.2,6009.1,6061.3,0
2000-04-19,6079.8,6130.4,6077.3,6099.3,0
2000-04-20,6093.6,6121.3,6088.6,6117.9,0
2000-04-25,6108.2,6134.1,6093.6,6130.5,0
2000-04-26,6145.7,6192.2,6145.7,6189.1,0
2000-04-27,6186,6192.9,6144.1,6154,0
2000-04-28,6156.7,6199.4,6156.7,6194.6,0
2000-05-02,6214.1,6283.3,6214.1,6283.2,0
2000-05-03,6270.8,6270.8,6241.6,6244.9,0
2000-05-04,6243.1,6258,6236.3,6251.7,0
2000-05-05,6257.9,6283.1,6253.7,6279,0
2000-05-08,6285.1,6310,6285.1,6308.1,0
2000-05-09,6301.4,6301.6,6270.9,6272.6,0
2000-05-10,6267.3,6278.5,6214.7,6222.6,0
2000-05-11,6196.6,6209.9,6155.4,6208.2,0
2000-05-12,6214.6,6274.2,6214.6,6271.3,0
2000-05-15,6271.3,6282.6,6244.1,6259.5,0
2000-05-16,6262.9,6323.8,6262.3,6322.9,0
2000-05-17,6324,6327.2,6293.1,6293.5,0
2000-05-18,6290.1,6301.1,6279,6287.4,0
2000-05-19,6282.3,6282.3,6171.6,6183.7,0
2000-05-22,6176.3,6180.7,6126.9,6131.9,0
2000-05-23,6136.3,6155.6,6136.3,6152,0
2000-05-24,6133,6133,6081.6,6091.7,0
2000-05-25,6101.1,6156.2,6100.9,6153.8,0
2000-05-26,6145.3,6145.3,6131.6,6137.7,0
2000-05-30,6143.6,6195.2,6143.6,6194.1,0
2000-05-31,6209.5,6229.9,6209.5,6227.8,0
2000-06-01,6233.3,6307.7,6233.3,6307.7,0
2000-06-02,6312.7,6423.1,6312.7,6423.1,0
2000-06-05,6441.2,6459.7,6428.1,6456.5,0
2000-06-06,6456.3,6487.3,6455.8,6487,0
2000-06-07,6485.6,6486.9,6465.7,6467.9,0
2000-06-08,6472,6489.4,6472,6483.3,0
2000-06-09,6480.2,6495.4,6470.9,6495.4,0
2000-06-12,6497.1,6504.4,6490.6,6495.2,0
2000-06-13,6480.6,6480.6,6463,6475.4,0
2000-06-14,6477,6505.8,6477,6489.4,0
2000-06-15,6490.2,6511.9,6484.4,6503.1,0
2000-06-16,6504.8,6549.6,6499.7,6533.5,0
2000-06-19,6520.7,6572.8,6514.6,6556.4,0
2000-06-20,6565.9,6595.4,6565.9,6587,0
2000-06-21,6586.3,6592.9,6561.1,6573.1,0
2000-06-22,6577.1,6591.4,6569.5,6569.5,0
2000-06-23,6564.1,6564.1,6547.8,6563.2,0
2000-06-26,6561.4,6574.5,6547.6,6566.9,0
2000-06-27,6573.4,6586.9,6573.1,6573.1,0
2000-06-28,6572.7,6582.7,6572.3,6578.4,0
2000-06-29,6581,6586.2,6537.2,6537.2,0
2000-06-30,6532.4,6601,6530.2,6601,0
2000-07-03,6602.7,6614.7,6589.2,6614.7,0
2000-07-04,6619.6,6624,6611.9,6618.4,0
2000-07-05,6617.8,6626.3,6599.2,6608,0
2000-07-06,6601.2,6606.7,6589.5,6603.8,0
2000-07-07,6604.9,6630.1,6603.5,6626.6,0
2000-07-10,6631.4,6646.4,6626.8,6637.7,0
2000-07-11,6639.4,6652.8,6636.7,6652.8,0
2000-07-12,6651,6680.9,6641.5,6680.9,0
2000-07-13,6683,6683,6663.6,6675,0
2000-07-14,6677.2,6741.8,6675.8,6741.8,0
2000-07-17,6745.2,6790.8,6743.3,6788.8,0
2000-07-18,6791.1,6791.1,6745.3,6749.9,0
2000-07-19,6747.7,6785.2,6747.7,6784.4,0
2000-07-20,6782.3,6818.9,6778.6,6817.7,0
2000-07-21,6821.6,6832.9,6804.2,6808.5,0
2000-07-24,6805.5,6824.6,6801,6821.9,0
2000-07-25,6819.9,6820.9,6782,6805,0
2000-07-26,6804,6810.2,6781.8,6781.8,0
2000-07-27,6778.6,6811.2,6772.6,6772.6,0
2000-07-28,6770,6771.4,6746.1,6746.1,0
2000-07-31,6744.1,6779.1,6715.5,6779.1,0
2000-08-01,6780,6781.7,6733.2,6751.5,0
2000-08-02,6750.8,6765.9,6738.2,6746.5,0
2000-08-03,6745.3,6748.6,6670.6,6679.5,0
2000-08-04,6683.9,6720.6,6683.4,6715.2,0
2000-08-07,6717.5,6733.7,6710.3,6732.7,0
2000-08-08,6734.7,6756.8,6734.7,6744.5,0
2000-08-09,6746.3,6802.5,6746.1,6796.9,0
2000-08-10,6798.5,6824,6798.2,6823,0
2000-08-11,6822.5,6844.3,6820,6842.2,0
2000-08-14,6842.4,6847.8,6830.5,6847.8,0
2000-08-15,6851,6897.8,6847.9,6893.5,0
2000-08-16,6893.4,6899.4,6886.7,6899.4,0
2000-08-17,6897.5,6897.5,6877.4,6879.6,0
2000-08-18,6881.2,6913.2,6880.6,6913.2,0
2000-08-21,6913.4,6915.3,6895.2,6903.6,0
2000-08-22,6905,6910.2,6886.9,6886.9,0
2000-08-23,6888.7,6900.8,6880.2,6896.3,0
2000-08-24,6896.8,6932.5,6896.5,6932.5,0
2000-08-25,6935.4,6936.6,6907.7,6922.7,0
2000-08-29,6924.6,6955.7,6920.9,6955.7,0
2000-08-30,6960.1,6999.3,6958.7,6999.3,0
2000-08-31,7003.4,7057.8,7003.2,7057.8,0
2000-09-01,7065.9,7135.3,7065.9,7108.9,0
2000-09-04,7114.3,7167.3,7114.3,7149.6,0
2000-09-05,7150.7,7151.6,7041.4,7047.1,0
2000-09-06,7040.6,7047,7015.3,7015.9,0
2000-09-07,7005.4,7005.4,6970,7000,0
2000-09-08,7008,7025.3,6986.8,6988.5,0
2000-09-11,6983.8,6983.8,6940.7,6954.1,0
2000-09-12,6944.3,6944.3,6892.8,6907.7,0
2000-09-13,6905.8,6914.9,6897.1,6908.9,0
2000-09-14,6911.7,6972.9,6911.7,6965,0
2000-09-15,6960.6,6973.3,6942.9,6955.2,0
2000-09-18,6945.2,6948.2,6899.4,6901.8,0
2000-09-19,6887.3,6887.3,6799.2,6806,0
2000-09-20,6814.2,6861.3,6783.3,6783.3,0
2000-09-21,6776.5,6783.2,6693.8,6703.3,0
2000-09-22,6653.7,6653.7,6597.1,6645.1,0
2000-09-25,6657,6746.2,6656.5,6743.8,0
2000-09-26,6736.1,6736.1,6699.3,6702.2,0
2000-09-27,6691.1,6712.2,6686.6,6699.6,0
2000-09-28,6698,6706.3,6658.5,6672.7,0
2000-09-29,6678.5,6694.3,6676.9,6676.9,0
2000-10-02,6672.7,6697.6,6666.5,6697.6,0
2000-10-03,6692.3,6703.5,6683.5,6693.7,0
2000-10-04,6684.1,6685.4,6655.7,6660.9,0
2000-10-05,6663.5,6679.2,6657.7,6679.2,0
2000-10-06,6680.5,6682.6,6666,6669.4,0
2000-10-09,6663.6,6663.6,6567.3,6576.7,0
2000-10-10,6580.8,6596.3,6578,6596.3,0
2000-10-11,6576.7,6579.3,6459,6461.5,0
2000-10-12,6461.4,6487.6,6436.2,6452.4,0
2000-10-13,6415.6,6415.6,6358.5,6404.7,0
2000-10-16,6432.7,6478.9,6432.7,6478.9,0
2000-10-17,6482.1,6484.3,6435.1,6435.1,0
2000-10-18,6419.7,6424.7,6340,6372.3,0
2000-10-19,6379.7,6439,6379.7,6434.7,0
2000-10-20,6455.2,6505.1,6455.2,6502,0
2000-10-23,6506.1,6522.3,6506.1,6518.1,0
2000-10-24,6516.9,6568,6516.9,6564.1,0
2000-10-25,6558.8,6558.8,6534.6,6544.4,0
2000-10-26,6525.6,6561.2,6517.9,6549.7,0
2000-10-27,6554,6571.9,6532.4,6568.7,0
2000-10-30,6572.5,6589.5,6566,6589.5,0
2000-10-31,6591.5,6635.9,6591.5,6629.3,0
2000-11-01,6645,6686.7,6645,6683.1,0
2000-11-02,6683.2,6714.2,6680.7,6712.7,0
2000-11-03,6714.7,6749.6,6714.7,6749.2,0
2000-11-06,6753.4,6826.8,6752.4,6826.8,0
2000-11-07,6825.9,6828.1,6801.9,6805.1,0
2000-11-08,6811.2,6828.5,6811.2,6813.4,0
2000-11-09,6803,6803,6779.5,6788,0
2000-11-10,6786.1,6786.1,6721.3,6736.2,0
2000-11-13,6712.3,6712.3,6626,6629.1,0
2000-11-14,6632.3,6698.2,6632.3,6698.2,0
2000-11-15,6704,6719.9,6697.8,6719.9,0
2000-11-16,6720.5,6737.2,6712.6,6717.8,0
2000-11-17,6707,6714.9,6693.1,6713.6,0
2000-11-20,6713.8,6713.8,6663.1,6664.1,0
2000-11-21,6656.2,6658.3,6636.1,6641.2,0
2000-11-22,6632.7,6632.7,6551.7,6551.7,0
2000-11-23,6543,6556.7,6533.8,6545,0
2000-11-24,6543.2,6561.9,6509.8,6561,0
2000-11-27,6565.8,6588.4,6565.8,6587.2,0
2000-11-28,6576.2,6578.3,6512.2,6514.8,0
2000-11-29,6498.5,6498.5,6453.4,6479.6,0
2000-11-30,6471.4,6472.1,6406.6,6419.9,0
2000-12-01,6421.6,6463.1,6420.7,6463.1,0
2000-12-04,6465.3,6465.9,6435.1,6437.6,0
2000-12-05,6441.7,6502.9,6441.2,6501.9,0
2000-12-06,6537.4,6570.7,6534.3,6534.7,0
2000-12-07,6514.6,6514.6,6464.7,6469.4,0
2000-12-08,6470.2,6522.3,6469.7,6514.9,0
2000-12-11,6521.7,6552.2,6521.7,6545.6,0
2000-12-12,6548.6,6559.8,6540.6,6546.6,0
2000-12-13,6549.7,6553.3,6515,6523.2,0
2000-12-14,6521.3,6522.5,6456.8,6462.4,0
2000-12-15,6454.6,6456.5,6408.9,6431.4,0
2000-12-18,6429.1,6476.9,6428.4,6470.3,0
2000-12-19,6470.5,6483.8,6456.7,6480.5,0
2000-12-20,6475.3,6475.6,6424.7,6437.8,0
2000-12-21,6425.6,6433.9,6396,6423.1,0
2000-12-22,6424.4,6459.5,6424.3,6456.1,0
2000-12-27,6459.6,6488.7,6456.4,6487.2,0
2000-12-28,6488.7,6517.3,6487.8,6513.3,0
2000-12-29,6514.4,6547.5,6514.4,6547.5,0
2001-01-02,6549.3,6552.5,6527,6531.1,0
2001-01-03,6517.9,6517.9,6453.7,6464.8,0
2001-01-04,6508.9,6580.3,6508.9,6580.3,0
2001-01-05,6578.8,6607,6574.2,6589.1,0
2001-01-08,6587.1,6596.7,6574.3,6582,0
2001-01-09,6584.3,6600.1,6583.8,6592.8,0
2001-01-10,6594.7,6618.3,6587.5,6597.9,0
2001-01-11,6601.8,6603.7,6541.4,6564.2,0
2001-01-12,6567.2,6601.4,6565.2,6601.4,0
2001-01-15,6594.3,6608.1,6587.7,6608.1,0
2001-01-16,6609.7,6616.6,6578.3,6582.3,0
2001-01-17,6578.5,6651.6,6575.8,6651.6,0
2001-01-18,6649.5,6664.9,6634.1,6664.9,0
2001-01-19,6677.5,6736.2,6677.5,6711.9,0
2001-01-22,6712.8,6718.6,6692.9,6701.4,0
2001-01-23,6700.6,6700.6,6668.3,6676.5,0
2001-01-24,6681.1,6725.2,6681.1,6713.8,0
2001-01-25,6717.6,6751.1,6713.4,6739.6,0
2001-01-26,6729.4,6729.4,6705.4,6716.1,0
2001-01-29,6718.1,6733.3,6716.3,6725.2,0
2001-01-30,6728,6751.1,6728,6751.1,0
2001-01-31,6750.7,6755.8,6735.5,6735.9,0
2001-02-01,6732.2,6745.8,6724.7,6742.3,0
2001-02-02,6743.9,6763.1,6743.6,6757.5,0
2001-02-05,6749.8,6757.5,6736.8,6746.8,0
2001-02-06,6748.5,6775.6,6744.4,6772.9,0
2001-02-07,6772.2,6774.3,6761.3,6763.3,0
2001-02-08,6762.6,6792.5,6762.6,6788.3,0
2001-02-09,6787.4,6790.9,6757.5,6757.5,0
2001-02-12,6757.1,6769.7,6752.6,6769.1,0
2001-02-13,6771.7,6778.5,6767.4,6775,0
2001-02-14,6771.4,6771.4,6737.4,6747.5,0
2001-02-15,6745.2,6751.8,6726.2,6751.8,0
2001-02-16,6747.3,6747.3,6710.7,6719.2,0
2001-02-19,6717.1,6721,6706.2,6716.8,0
2001-02-20,6719.6,6728.4,6697.4,6700.2,0
2001-02-21,6692.2,6692.2,6651,6667.6,0
2001-02-22,6658.2,6658.2,6628,6639.4,0
2001-02-23,6640.9,6645.9,6616.4,6625.6,0
2001-02-26,6629.8,6647.8,6629.8,6640.6,0
2001-02-27,6643.9,6680.5,6643.9,6680.5,0
2001-02-28,6674.4,6676.9,6643.2,6649.5,0
2001-03-01,6644.3,6646.3,6600.2,6606.1,0
2001-03-02,6604,6604,6575.9,6583.4,0
2001-03-05,6584.3,6589.1,6566.4,6588.6,0
2001-03-06,6594.5,6627.5,6585.7,6622,0
2001-03-07,6620.3,6628.6,6612,6628.6,0
2001-03-08,6632.8,6639.2,6607,6613.6,0
2001-03-09,6608,6608,6573.6,6576.6,0
2001-03-12,6567,6567.6,6482.5,6483,0
2001-03-13,6428.8,6428.8,6377.8,6377.8,0
2001-03-14,6387.3,6397.3,6215.4,6253.5,0
2001-03-15,6253.3,6304.3,6249.7,6304.3,0
2001-03-16,6304.5,6310.5,6246.7,6258.3,0
2001-03-19,6256.9,6264.9,6213.6,6219.4,0
2001-03-20,6224.2,6235,6214.4,6218.9,0
2001-03-21,6205.1,6205.1,6084.2,6104.2,0
2001-03-22,6084.7,6086.7,5921.8,5929.7,0
2001-03-23,5934.9,5968.6,5934.9,5943.8,0
2001-03-26,5947.4,6013.2,5947.4,6000.1,0
2001-03-27,6000.1,6052,5998.3,6052,0
2001-03-28,6058,6062.8,6046,6053.9,0
2001-03-29,6046.7,6073.3,6021.8,6070.6,0
2001-03-30,6070.4,6094.7,6070.4,6094.7,0
2001-04-02,6096.8,6106.9,6091.7,6106.9,0
2001-04-03,6097.8,6099.6,6004.3,6016.4,0
2001-04-04,5999,5999,5940.2,5984.8,0
2001-04-05,5988.5,6053,5988.3,6048.6,0
2001-04-06,6066,6077.2,6039.8,6051.6,0
2001-04-09,6046.4,6048.3,6023,6043.3,0
2001-04-10,6041,6109.4,6040,6109.4,0
2001-04-11,6120.8,6147.3,6114.8,6146.6,0
2001-04-12,6148.8,6157,6143.3,6148.4,0
2001-04-17,6143.2,6146.1,6110.5,6141,0
2001-04-18,6144.6,6207.9,6143,6206.9,0
2001-04-19,6220.3,6257.5,6219.6,6249.8,0
2001-04-20,6255.2,6312.8,6255.2,6312.8,0
2001-04-23,6314.3,6315.8,6302.2,6311.4,0
2001-04-24,6310.4,6331.1,6308.9,6317,0
2001-04-25,6314.4,6318,6305,6308.6,0
2001-04-26,6309.8,6317.1,6298,6309.2,0
2001-04-27,6309.1,6352,6307.3,6342.1,0
2001-04-30,6344.3,6411.6,6344.1,6409.2,0
2001-05-01,6405.3,6407.8,6396.5,6405.6,0
2001-05-02,6409.9,6432.6,6409.9,6429.1,0
2001-05-03,6427.7,6437.6,6415.9,6418,0
2001-05-04,6417.4,6445.8,6416.1,6445.6,0
2001-05-08,6448.1,6495.4,6446.4,6495.4,0
2001-05-09,6495.6,6495.6,6473.9,6480.3,0
2001-05-10,6480.7,6520.6,6478.2,6520.6,0
2001-05-11,6520.2,6526.9,6503.3,6504.9,0
2001-05-14,6504.4,6505.8,6473.5,6477.6,0
2001-05-15,6478,6484.7,6472.2,6484.5,0
2001-05-16,6476,6476.7,6441,6476.7,0
2001-05-17,6488.3,6553.1,6487.3,6541.6,0
2001-05-18,6542.1,6582.7,6537.9,6582.7,0
2001-05-21,6588.6,6610.9,6586.3,6605.2,0
2001-05-22,6611.5,6675,6611.5,6672.5,0
2001-05-23,6671.3,6671.8,6655.5,6663.7,0
2001-05-24,6663.7,6663.7,6633.8,6635.8,0
2001-05-25,6632.8,6634.5,6605.3,6612,0
2001-05-29,6612,6613.3,6601.8,6606,0
2001-05-30,6606,6606,6565.2,6566.7,0
2001-05-31,6566.7,6576.7,6547.7,6571.1,0
2001-06-01,6571.1,6602.3,6571.1,6599.5,0
2001-06-04,6599.5,6617.5,6596,6615.7,0
2001-06-05,6615.7,6651.7,6615.7,6646.2,0
2001-06-06,6646.2,6670.6,6646.2,6652.3,0
2001-06-07,6652.3,6668.3,6631.1,6668.3,0
2001-06-08,6668.3,6681.6,6668.3,6678.5,0
2001-06-11,6678.5,6678.5,6629.9,6630.2,0
2001-06-12,6630.2,6633,6567.1,6567.1,0
2001-06-13,6567.1,6571,6533.1,6533.1,0
2001-06-14,6533.1,6533.1,6448.2,6453.7,0
2001-06-15,6453.7,6453.7,6356.4,6382.2,0
2001-06-18,6384,6393.4,6373.5,6390.6,0
2001-06-19,6389.7,6414,6386.2,6411.2,0
2001-06-20,6408.3,6409.1,6358.9,6358.9,0
2001-06-21,6359,6367.1,6351.8,6358.8,0
2001-06-22,6359,6359,6329.5,6340.5,0
2001-06-25,6340.6,6361.4,6336.9,6336.9,0
2001-06-26,6334.5,6335.6,6258.2,6267.8,0
2001-06-27,6267.7,6274.8,6258.8,6274.8,0
2001-06-28,6268.6,6268.9,6226,6264.4,0
2001-06-29,6263.4,6299,6257.6,6298.9,0
2001-07-02,6298.1,6299.7,6280.4,6289.1,0
2001-07-03,6289,6300.6,6275.6,6285.8,0
2001-07-04,6284.6,6284.6,6263,6265.9,0
2001-07-05,6261.9,6266.2,6193.3,6201.7,0
2001-07-06,6194.1,6196.3,6136.4,6138.2,0
2001-07-09,6146.4,6146.4,6110.4,6128.2,0
2001-07-10,6131.1,6166,6127.4,6154.8,0
2001-07-11,6146.3,6146.3,6121.8,6126.1,0
2001-07-12,6134.8,6168.9,6134.8,6168.9,0
2001-07-13,6174.2,6176.1,6157.7,6163.8,0
2001-07-16,6164.8,6168.4,6141.5,6154.9,0
2001-07-17,6151.5,6151.5,6106.6,6113.7,0
2001-07-18,6112.3,6113.1,6070.4,6079.1,0
2001-07-19,6080.3,6091,6053.8,6091,0
2001-07-20,6090,6090,6069.9,6085.1,0
2001-07-23,6082.4,6082.4,6057.5,6069.7,0
2001-07-24,6066.7,6066.7,5999.8,6003.3,0
2001-07-25,5999,5999,5931.5,5934.9,0
2001-07-26,5936.6,5947.3,5929.3,5933.7,0
2001-07-30,5973.5,6027,5973.5,6026.9,0
2001-07-31,6027.9,6082.2,6026.7,6082.2,0
2001-08-01,6083.7,6140.5,6083.7,6140.5,0
2001-08-02,6145.6,6202,6143.4,6201.1,0
2001-08-03,6200,6205.5,6186.9,6198.7,0
2001-08-06,6199.3,6204.2,6183.4,6189.3,0
2001-08-07,6185.7,6185.7,6138.2,6160.7,0
2001-08-08,6159.8,6161.3,6118.3,6125.8,0
2001-08-09,6107.9,6107.9,6064.4,6076.9,0
2001-08-10,6079.1,6104.5,6078.9,6092,0
2001-08-13,6092.8,6104.3,6092.1,6101.1,0
2001-08-14,6107.3,6141.5,6107.3,6136.7,0
2001-08-15,6134.2,6147,6126.9,6140,0
2001-08-17,6134.2,6148.3,6129.9,6133.2,0
2001-08-20,6130.8,6136.6,6121.5,6136.6,0
2001-08-21,6137.7,6163,6137.7,6163,0
2001-08-22,6159.5,6166.2,6143.6,6159.8,0
2001-08-23,6160.3,6165.6,6155.3,6162.9,0
2001-08-24,6162.8,6188.3,6158.5,6178.8,0
2001-08-28,6184.4,6191.6,6166.9,6174.1,0
2001-08-29,6172.9,6174.6,6151.2,6158.4,0
2001-08-30,6155.4,6161.7,6117.1,6117.1,0
2001-08-31,6111.4,6116.3,6090,6116.3,0
2001-09-03,6115.5,6116.2,6077.9,6082.7,0
2001-09-04,6084.5,6091.1,6068,6091.1,0
2001-09-05,6088.2,6088.2,6039.7,6039.8,0
2001-09-06,6036.4,6036.4,5937.1,5946.1,0
2001-09-07,5944.3,5944.3,5860.7,5860.7,0
2001-09-10,5850.5,5851.1,5719.1,5750,0
2001-09-17,5449.5,5449.5,5327.8,5360,0
2001-09-18,5356.9,5356.9,5260.6,5263,0
2001-09-19,5258.7,5259.6,5177.7,5177.7,0
2001-09-20,5174.3,5174.4,4984.3,4994.4,0
2001-09-21,4980.8,4980.8,4648.7,4799.9,0
2001-09-24,4804.2,4929.4,4804.2,4929.4,0
2001-09-25,4933.5,5024.6,4929.9,5024.6,0
2001-09-26,5025.2,5054.6,5012.8,5054.6,0
2001-09-27,5050.8,5054.3,5002,5029,0
2001-09-28,5030.3,5127.2,5029.8,5118.6,0
2001-10-01,5122.4,5126.5,5059.5,5065.9,0
2001-10-02,5067,5069.8,5011.9,5026,0
2001-10-04,5071.3,5207.6,5071.3,5193.1,0
2001-10-05,5195,5245.1,5186.7,5235.7,0
2001-10-08,5227.4,5229.4,5153.2,5182.7,0
2001-10-09,5135.2,5217.4,5129.7,5206.8,0
2001-10-11,5291.9,5414.5,5285.1,5404.1,0
2001-10-12,5406.7,5452,5403.3,5450.9,0
2001-10-15,5451.8,5453.9,5415.5,5432.3,0
2001-10-16,5434.6,5479.9,5432.9,5475.3,0
2001-10-17,5478.3,5554.4,5478,5549.7,0
2001-10-18,5531.7,5531.7,5453.5,5458.7,0
2001-10-19,5454.1,5454.4,5381.6,5391.9,0
2001-10-22,5392.9,5392.9,5337.1,5342.4,0
2001-10-23,5349.2,5393.7,5349.2,5393.7,0
2001-10-24,5392.8,5419.1,5380.6,5404.8,0
2001-10-25,5405.5,5450.1,5404.4,5420.3,0
2001-10-26,5420.6,5475.2,5420.6,5475.2,0
2001-10-29,5475.9,5483.7,5422.4,5422.4,0
2001-10-30,5405.6,5405.6,5317.1,5323.3,0
2001-10-31,5320.5,5364.8,5310.6,5364.8,0
2001-11-01,5363.2,5363.2,5325,5341.7,0
2001-11-02,5344.6,5392.4,5344.6,5392.4,0
2001-11-05,5393.8,5445.9,5390,5445.9,0
2001-11-06,5449.8,5499.4,5449.8,5499.4,0
2001-11-07,5501.5,5535.6,5501.5,5526.9,0
2001-11-08,5530.6,5668.6,5530.6,5653.8,0
2001-11-09,5653.9,5694.4,5641.1,5691.9,0
2001-11-12,5692.9,5702.9,5608.8,5628.5,0
2001-11-13,5633.8,5750.3,5632.4,5750.3,0
2001-11-14,5756.6,5837.5,5756.4,5821.3,0
2001-11-15,5825.2,5910.9,5825.2,5909.4,0
2001-11-16,5909.8,5939.8,5899.9,5923.8,0
2001-11-19,5927.3,6014.2,5927.3,6011,0
2001-11-20,6011.3,6025.6,5958.8,5958.8,0
2001-11-21,5955.2,5955.2,5904.2,5905.7,0
2001-11-22,5906.2,5923.8,5900.4,5912.8,0
2001-11-23,5913.6,5923,5898.6,5922.3,0
2001-11-26,5923.7,5965.6,5923.7,5957.9,0
2001-11-27,5959.2,5970.3,5925.6,5931.8,0
2001-11-28,5928.2,5928.2,5867.9,5877.9,0
2001-11-29,5870.3,5871.3,5809.4,5830.4,0
2001-11-30,5833.3,5849.5,5820.9,5849.5,0
2001-12-03,5845.7,5847.9,5818.3,5824.7,0
2001-12-04,5823.5,5849.4,5821.3,5849.4,0
2001-12-05,5852.9,5987.5,5852.9,5987.5,0
2001-12-06,5993,6077,5993,6074.3,0
2001-12-07,6075.3,6090.8,6045.2,6059.9,0
2001-12-10,6059.1,6060.4,5994.6,5994.6,0
2001-12-11,5992.3,5992.3,5950.1,5972.1,0
2001-12-12,5971.1,5981,5897.9,5903.8,0
2001-12-13,5902.8,5902.8,5823.3,5824.8,0
2001-12-14,5821.7,5822.1,5797.4,5806.3,0
2001-12-17,5806,5829.5,5796.2,5829.5,0
2001-12-18,5830.1,5854.2,5830.1,5849.3,0
2001-12-19,5849,5854.2,5825.6,5835.4,0
2001-12-20,5835,5844.5,5813,5814,0
2001-12-21,5811,5844.8,5807.3,5826.4,0
2001-12-24,5826.5,5847.8,5825.5,5846.9,0
2001-12-27,5846.8,5877.3,5845,5874.3,0
2001-12-28,5875.6,5913.7,5871.5,5913.7,0
2001-12-31,5916.2,5940.9,5916.2,5939.1,0
2002-01-02,5938.6,5980,5934.1,5961.6,0
2002-01-03,5963.7,6068.7,5963.7,6066.5,0
2002-01-04,6073.3,6142.4,6073.3,6140.3,0
2002-01-07,6142.3,6159.1,6139.2,6150,0
2002-01-08,6149.1,6149.1,6094,6097.9,0
2002-01-09,6095.6,6098.2,6066.3,6075.4,0
2002-01-10,6070.6,6070.6,6031.9,6039.1,0
2002-01-11,6039,6062.1,6037.5,6060.7,0
2002-01-14,6062.1,6062.9,6006.3,6009.6,0
2002-01-15,6002.9,6005.6,5970.9,6005.6,0
2002-01-16,6000.3,6001,5926.3,5926.6,0
2002-01-17,5922.9,5945.9,5920.8,5945.9,0
2002-01-18,5947.5,5950.1,5926.6,5947.7,0
2002-01-21,5946.9,5947.5,5922.5,5931.3,0
2002-01-22,5931.2,5958.3,5928.8,5939.3,0
2002-01-23,5936.4,5936.4,5902.7,5919,0
2002-01-24,5917.7,5948.2,5917.7,5931.3,0
2002-01-25,5930.6,5930.6,5887.5,5899.6,0
2002-01-28,5899.6,5913,5896.2,5901.8,0
2002-01-29,5901.9,5915.2,5857.7,5861.3,0
2002-01-30,5848.5,5848.5,5786.3,5791.2,0
2002-01-31,5794.6,5849.2,5793.9,5849.2,0
2002-02-01,5851.4,5866.7,5845.8,5854.8,0
2002-02-04,5854.4,5854.6,5817.9,5828.3,0
2002-02-05,5819.6,5819.6,5755.2,5768.8,0
2002-02-06,5766.1,5776.4,5754.2,5756.3,0
2002-02-07,5754.1,5761.4,5741.7,5758.9,0
2002-02-08,5759,5790.8,5751.3,5790.8,0
2002-02-11,5794.8,5821.2,5789.7,5821.2,0
2002-02-12,5824.1,5842.4,5811.8,5827.1,0
2002-02-13,5827.2,5827.6,5808.3,5813.3,0
2002-02-14,5814.8,5836.1,5814.8,5818.2,0
2002-02-15,5817.4,5859.2,5817.4,5832.5,0
2002-02-18,5831.8,5832.5,5818.4,5819.3,0
2002-02-19,5819,5822.1,5773.9,5775.7,0
2002-02-20,5773.2,5773.2,5726.7,5726.7,0
2002-02-21,5730.9,5759,5730.9,5737.9,0
2002-02-22,5735.7,5743.8,5674.2,5687.6,0
2002-02-25,5689.1,5735.7,5688.7,5735.7,0
2002-02-26,5745.4,5799.5,5745.4,5788.4,0
2002-02-27,5789.3,5838.6,5788.4,5838.6,0
2002-02-28,5841.1,5844.5,5806.3,5834,0
2002-03-01,5834.3,5874,5834.3,5870.4,0
2002-03-04,5883.3,5970.8,5883.3,5968.5,0
2002-03-05,5975,5981.5,5952.8,5964.4,0
2002-03-06,5963.8,5980.2,5947,5973.7,0
2002-03-07,5980.7,6074.5,5980.7,6074.5,0
2002-03-08,6075.5,6102.3,6073.8,6102.3,0
2002-03-11,6103.2,6120.4,6102.1,6118.7,0
2002-03-12,6115.8,6115.8,6075.3,6083.7,0
2002-03-13,6081.4,6081.8,6061.3,6081,0
2002-03-14,6079,6079,6068.6,6070.2,0
2002-03-15,6070.4,6087.9,6058.7,6068.1,0
2002-03-18,6071,6109,6065.6,6095,0
2002-03-19,6094.1,6107.8,6088.6,6095.5,0
2002-03-20,6093.8,6114.9,6093.8,6111.7,0
2002-03-21,6105.9,6131.4,6096.9,6125.6,0
2002-03-22,6126,6130.7,6113,6130.7,0
2002-03-25,6131.2,6133.5,6111.2,6111.2,0
2002-03-26,6107.5,6128.8,6082.5,6102.5,0
2002-03-27,6103.8,6132.5,6102.2,6126.2,0
2002-03-28,6127.2,6175.5,6127.2,6175.5,0
2002-04-02,6176.6,6203.7,6165.9,6198.1,0
2002-04-03,6197,6197.6,6178.6,6178.9,0
2002-04-04,6177.9,6179.2,6147.4,6147.4,0
2002-04-05,6148.8,6188.5,6146.9,6185.3,0
2002-04-08,6186.5,6192.2,6134.5,6139.2,0
2002-04-09,6140.1,6162.4,6140.1,6153.6,0
2002-04-10,6150,6166.7,6140.9,6166.1,0
2002-04-11,6167.9,6176.8,6146.8,6148.1,0
2002-04-12,6142.6,6148.6,6130.3,6140.5,0
2002-04-15,6141.3,6147.2,6132.7,6147.2,0
2002-04-17,6160.5,6183.7,6160.5,6183.7,0
2002-04-18,6183.7,6186.1,6166.8,6166.8,0
2002-04-19,6167.3,6183.1,6165,6183.1,0
2002-04-22,6182.4,6186.9,6175.9,6186.9,0
2002-04-23,6185.7,6197.6,6174.9,6180.6,0
2002-04-24,6179.3,6192.6,6172.8,6186,0
2002-04-25,6184.3,6185.6,6129,6136.7,0
2002-04-26,6136.7,6153.6,6108.8,6113.9,0
2002-04-29,6112,6116.2,6102.1,6104.6,0
2002-04-30,6105.1,6123.7,6093.1,6123.7,0
2002-05-01,6119.5,6131.2,6113.4,6116.2,0
2002-05-02,6120.3,6164.9,6120.3,6164.9,0
2002-05-03,6164.9,6176.5,6160,6170.2,0
2002-05-07,6166.3,6168.6,6119.2,6126.2,0
2002-05-08,6128.6,6178.4,6128.6,6178.4,0
2002-05-09,6185.1,6200.7,6170.7,6173.2,0
2002-05-10,6171.2,6171.2,6156.3,6159.8,0
2002-05-13,6157.5,6161,6131,6144.7,0
2002-05-14,6147.9,6159,6144,6154.7,0
2002-05-15,6156.7,6172.3,6153.5,6160.7,0
2002-05-16,6160.1,6161.7,6151.6,6160.7,0
2002-05-17,6162.6,6177.6,6162.6,6171.8,0
2002-05-20,6172.2,6187.1,6169.9,6174.1,0
2002-05-21,6173.7,6182.6,6165.9,6175.4,0
2002-05-22,6173.1,6175.9,6122.2,6122.2,0
2002-05-23,6103.9,6103.9,6103.9,6103.9,0
2002-05-24,6104.7,6119.5,6102.8,6110.1,0
2002-05-27,6109.9,6113.7,6101.4,6112.3,0
2002-05-28,6111.7,6113.5,6063.9,6065.6,0
2002-05-29,6059.6,6060.5,6039.5,6042.5,0
2002-05-30,6042.2,6042.2,6005.8,6007.8,0
2002-05-31,6007.5,6049,6006.5,6049,0
2002-06-05,6041,6041,5995.8,6002.5,0
2002-06-06,6000.5,6012.7,5996.8,6007.7,0
2002-06-07,6003,6003,5949.3,5962.4,0
2002-06-10,5962.3,5975.2,5954.8,5960.4,0
2002-06-11,5961.6,5969.8,5952.9,5968.1,0
2002-06-12,5964.1,5964.1,5907.1,5910.8,0
2002-06-13,5911.2,5923.2,5855.5,5857.9,0
2002-06-14,5853.2,5853.2,5679.9,5689.8,0
2002-06-17,5692.8,5742.5,5692.8,5742.5,0
2002-06-18,5746.8,5761.9,5711.7,5711.7,0
2002-06-19,5700,5700,5621.3,5626,0
2002-06-20,5623.3,5623.7,5547.8,5549.5,0
2002-06-21,5547.3,5555.1,5523.3,5555.1,0
2002-06-24,5552.4,5557.1,5491.8,5497.5,0
2002-06-25,5499.9,5537.4,5499.9,5535.5,0
2002-06-26,5482.5,5482.5,5365.7,5404.9,0
2002-06-27,5411.3,5438.1,5395.4,5438.1,0
2002-06-28,5482.7,5516,5478.8,5496.6,0
2002-07-01,5495.7,5498,5485.5,5498,0
2002-07-02,5489.8,5489.8,5394.4,5398.3,0
2002-07-03,5394.2,5401.3,5280.3,5280.6,0
2002-07-04,5286.2,5326.5,5286.2,5312.6,0
2002-07-05,5314.9,5388.8,5314.7,5387.8,0
2002-07-08,5390.1,5390.1,5371.5,5389.8,0
2002-07-09,5388.8,5393.2,5319.7,5327.7,0
2002-07-10,5317.1,5326.1,5241.3,5241.3,0
2002-07-11,5201.4,5204,5063.5,5065.1,0
2002-07-12,5069.7,5123,5065.9,5066.6,0
2002-07-15,5064.7,5096.4,4913.4,4913.4,0
2002-07-16,4912.2,4945.7,4801.4,4824.5,0
2002-07-17,4822.1,4871.6,4792.3,4871.6,0
2002-07-18,4872.5,4952.4,4869.2,4952.4,0
2002-07-19,4943.1,4943.1,4867.4,4869,0
2002-07-22,4854.1,4854.1,4776.9,4776.9,0
2002-07-23,4771.8,4788.5,4703.7,4716.3,0
2002-07-24,4713.4,4713.5,4531,4585.7,0
2002-07-25,4615.6,4704.6,4615.6,4653.8,0
2002-07-26,4652.6,4652.6,4595.6,4627.7,0
2002-07-29,4628.8,4738.4,4628.8,4738.4,0
2002-07-30,4749.8,4767.1,4746.5,4754.4,0
2002-07-31,4753.4,4808.1,4753.4,4783.6,0
2002-08-01,4784.6,4798.7,4727.6,4727.6,0
2002-08-02,4724,4728.6,4679.2,4679.3,0
2002-08-05,4677.1,4682.3,4584.9,4589.1,0
2002-08-06,4576.1,4576.1,4524.4,4573.6,0
2002-08-07,4577,4637,4577,4623.1,0
2002-08-08,4628.4,4672.3,4628.4,4672.3,0
2002-08-09,4680.8,4722.9,4680.8,4722.9,0
2002-08-12,4721,4726,4693.8,4701.5,0
2002-08-13,4702.1,4723.1,4698.2,4723.1,0
2002-08-14,4714.5,4714.5,4688.9,4711.7,0
2002-08-15,4721.3,4788.3,4721.3,4785.1,0
2002-08-16,4785.5,4809.1,4782.8,4809.1,0
2002-08-19,4810.5,4869.6,4809.2,4869.6,0
2002-08-20,4875.7,4889,4872.3,4873.3,0
2002-08-21,4872.3,4931,4868,4912.6,0
2002-08-22,4916.1,4971.1,4916.1,4971.1,0
2002-08-23,4973.1,4982.6,4970.3,4977.4,0
2002-08-27,4979.7,5011.6,4976.3,5011.6,0
2002-08-28,5008.7,5008.7,4935.6,4935.6,0
2002-08-29,4935.2,4942.8,4858.1,4864.4,0
2002-08-30,4863.8,4868.3,4852.6,4858.8,0
2002-09-02,4857.7,4859.1,4841.1,4851.7,0
2002-09-03,4851.3,4852.1,4769.1,4782.1,0
2002-09-04,4774.4,4774.4,4730.2,4736.7,0
2002-09-05,4738.7,4754.3,4667.8,4675.7,0
2002-09-06,4675.9,4722.1,4675.9,4713.6,0
2002-09-09,4716.9,4724.5,4683.9,4692.8,0
2002-09-10,4695.7,4742.1,4695.7,4740.9,0
2002-09-11,4739,4774.5,4729.5,4767.5,0
2002-09-12,4767.3,4767.3,4719.4,4720.7,0
2002-09-13,4717.2,4718.3,4660.9,4670,0
2002-09-16,4670.2,4675,4659.4,4659.4,0
2002-09-17,4664.8,4695.2,4654.7,4654.7,0
2002-09-18,4646.9,4646.9,4547.2,4549.1,0
2002-09-19,4545.6,4547.1,4478.7,4484.5,0
2002-09-20,4472,4487.3,4453.5,4480.4,0
2002-09-23,4477.5,4493.4,4409.7,4411.3,0
2002-09-24,4407.6,4408.4,4304.8,4304.8,0
2002-09-25,4300.3,4347.7,4291.8,4335,0
2002-09-26,4338.3,4384.1,4338.3,4380.2,0
2002-09-27,4380.6,4409.8,4380.6,4409.8,0
2002-09-30,4399.7,4399.7,4274.6,4287.1,0
2002-10-01,4282.3,4282.3,4252.2,4268.6,0
2002-10-02,4280.3,4307.3,4248,4250.2,0
2002-10-03,4245.6,4268.6,4217.7,4226.7,0
2002-10-04,4225.7,4230,4176.9,4183.4,0
2002-10-07,4177.1,4177.1,4130,4151.1,0
2002-10-08,4151.7,4183.4,4151.3,4164.6,0
2002-10-09,4163.7,4170.7,4131,4131,0
2002-10-10,4125.6,4125.6,4076.6,4089.3,0
2002-10-11,4094.7,4188.9,4094.7,4188.9,0
2002-10-14,4189.8,4190.9,4172.4,4172.4,0
2002-10-15,4176.4,4307.9,4176.4,4307.5,0
2002-10-16,4308.8,4331.5,4292.9,4315.2,0
2002-10-17,4313.3,4379.1,4308.4,4371.4,0
2002-10-18,4376.1,4392.5,4347.4,4371.6,0
2002-10-21,4377.2,4400,4370.5,4397.3,0
2002-10-22,4399.3,4431.2,4397.9,4413.4,0
2002-10-23,4413.5,4423.4,4383.2,4391.8,0
2002-10-24,4389.9,4415.7,4382.8,4407.4,0
2002-10-25,4404.5,4404.5,4380.8,4392.4,0
2002-10-28,4395.8,4443.9,4391.1,4432.6,0
2002-10-29,4430.8,4432.9,4366.5,4366.5,0
2002-10-30,4370,4393,4370,4388,0
2002-10-31,4386.3,4418.5,4379.1,4417.7,0
2002-11-01,4418.5,4419.1,4391.4,4413.7,0
2002-11-04,4422.3,4513,4422.3,4510.8,0
2002-11-05,4510.2,4510.6,4440.4,4481,0
2002-11-06,4483.9,4516.7,4481.1,4516.7,0
2002-11-07,4517.5,4537.5,4513.9,4516.6,0
2002-11-08,4514.3,4514.3,4487.9,4490.7,0
2002-11-11,4489.7,4500.1,4442,4445.7,0
2002-11-12,4442.6,4462.6,4438.5,4462.6,0
2002-11-13,4461.4,4462.7,4413.1,4428.5,0
2002-11-14,4426.4,4436.6,4403,4426.1,0
2002-11-15,4427.8,4456.7,4427.8,4449.3,0
2002-11-18,4451,4505.8,4451,4503.9,0
2002-11-19,4498.1,4499.1,4459.2,4464.8,0
2002-11-20,4463.3,4463.3,4434.7,4444.4,0
2002-11-21,4450.2,4506,4438.7,4506,0
2002-11-22,4510.2,4525.6,4509.4,4525.6,0
2002-11-25,4525.8,4527.8,4490.3,4497,0
2002-11-26,4499,4505.2,4453.2,4453.2,0
2002-11-27,4451,4489.6,4437.3,4489.6,0
2002-11-28,4494.2,4573.5,4494.2,4573.5,0
2002-11-29,4565.2,4565.9,4551.2,4558.2,0
2002-12-02,4559.8,4591.5,4554.8,4574,0
2002-12-03,4573.3,4578.3,4521.7,4522.7,0
2002-12-04,4518.2,4518.2,4476.2,4479.9,0
2002-12-05,4479.2,4479.9,4457.2,4469.3,0
2002-12-06,4469.1,4469.1,4425.1,4445.8,0
2002-12-09,4447.1,4455.7,4419.3,4419.3,0
2002-12-10,4414.5,4414.5,4390.6,4396.4,0
2002-12-11,4398,4411.9,4393.4,4399.6,0
2002-12-12,4397.3,4397.3,4325.3,4326.7,0
2002-12-13,4325.6,4328.2,4291.6,4296.5,0
2002-12-16,4294.7,4321.4,4289.9,4321.4,0
2002-12-17,4322.3,4322.3,4280,4280,0
2002-12-18,4277.6,4277.6,4249.4,4251.8,0
2002-12-19,4251.1,4270.5,4246.4,4260.7,0
2002-12-20,4260.3,4272.9,4253.9,4270.5,0
2002-12-23,4271.3,4288.1,4264.7,4288.1,0
2002-12-24,4288.8,4297.7,4285,4293.4,0
2002-12-27,4292.9,4301.2,4277.5,4277.5,0
2002-12-30,4277.9,4302.2,4273.6,4302.2,0
2002-12-31,4302.4,4319.3,4295.4,4319.3,0
2003-01-02,4320.5,4346.6,4310.6,4343.4,0
2003-01-03,4346.1,4383,4346.1,4377.1,0
2003-01-06,4369.2,4376.8,4345.4,4358.2,0
2003-01-07,4356.9,4361.3,4342.9,4353.1,0
2003-01-08,4356,4357.1,4311.9,4329.3,0
2003-01-09,4328.5,4343.9,4308.8,4343.9,0
2003-01-10,4345.5,4380.3,4345.5,4380.3,0
2003-01-13,4381.6,4406.8,4381.6,4383.8,0
2003-01-14,4384.2,4386.4,4372.4,4376.4,0
2003-01-15,4375.1,4380.4,4333.3,4339.9,0
2003-01-16,4339.8,4349.5,4334.2,4349.5,0
2003-01-17,4349.2,4349.2,4321.7,4321.7,0
2003-01-20,4320.4,4328.9,4312,4312.5,0
2003-01-21,4313.2,4332.2,4308.4,4308.4,0
2003-01-22,4305.8,4305.8,4260.8,4269.9,0
2003-01-23,4269.5,4282,4246.7,4246.7,0
2003-01-27,4216.7,4216.7,4100.1,4100.1,0
2003-01-28,4098.1,4109,4054,4055.8,0
2003-01-29,4054.3,4054.3,3967.7,3986,0
2003-01-30,3987.2,4021.6,3987,4021.6,0
2003-01-31,4017.6,4017.6,3980.9,4016.4,0
2003-02-03,4023.5,4076,4023.5,4071.8,0
2003-02-05,4046.8,4071.6,4030.1,4071.6,0
2003-02-06,4070.7,4076.9,4051.5,4057.4,0
2003-02-07,4056.9,4072.1,4049.3,4062,0
2003-02-10,4061.8,4075.2,4061.6,4067.9,0
2003-02-11,4066.6,4089.9,4066.5,4089,0
2003-02-12,4088.3,4088.9,4042.7,4042.7,0
2003-02-13,4040.3,4040.3,4021.8,4026.9,0
2003-02-14,4026.5,4032.7,4021,4023.9,0
2003-02-17,4030.9,4064,4030.9,4063.9,0
2003-02-18,4065.5,4075.4,4063.9,4075.3,0
2003-02-19,4075.5,4084,4068.5,4078.3,0
2003-02-20,4078.1,4083.6,4066.5,4071.7,0
2003-02-21,4071.6,4071.6,4051.2,4066.5,0
2003-02-24,4069.4,4088.1,4069.4,4088.1,0
2003-02-25,4086.1,4086.1,4011.2,4020,0
2003-02-26,4021.5,4039.3,4000.4,4000.4,0
2003-02-27,4000,4008.8,3991.6,3998.3,0
2003-02-28,4000.1,4037.6,4000.1,4037.6,0
2003-03-03,4039.9,4078,4039.9,4075,0
2003-03-04,4076.7,4093.1,4050.1,4052.5,0
2003-03-05,4047.1,4053.2,3992.1,3999.9,0
2003-03-06,3997.9,3998.9,3982.8,3987,0
2003-03-07,3986.4,3986.4,3922.6,3924.4,0
2003-03-10,3925.3,3930.9,3898.3,3898.3,0
2003-03-11,3892.5,3902.7,3837.2,3846.9,0
2003-03-12,3845.7,3851.1,3785.4,3802,0
2003-03-13,3800.7,3822,3784,3820,0
2003-03-14,3824.4,3890.3,3824.4,3890.3,0
2003-03-17,3890.2,3935.9,3865.1,3932.2,0
2003-03-18,3939.8,4027.3,3938.2,4017.7,0
2003-03-19,4017.7,4041,4000.4,4034.3,0
2003-03-20,4035.9,4057.2,4034.6,4051.8,0
2003-03-21,4052.6,4095.6,4052,4095.6,0
2003-03-24,4093.2,4104.4,4032.6,4034.8,0
2003-03-25,4031.6,4033.8,3996.1,4023.6,0
2003-03-26,4024.3,4054.1,4024.1,4041.3,0
2003-03-27,4040.9,4040.9,4015.5,4017.1,0
2003-03-28,4016.6,4019.6,4008,4016.3,0
2003-03-31,4014.7,4014.7,3947.4,3959.8,0
2003-04-01,3959.8,3987.8,3956.3,3967.3,0
2003-04-02,3968.2,4030.7,3968.2,4024.3,0
2003-04-03,4024,4055.6,4024,4040.7,0
2003-04-04,4040.8,4060.8,4034.1,4060.8,0
2003-04-07,4064,4161.9,4064,4161.9,0
2003-04-08,4156.4,4156.4,4125.8,4135,0
2003-04-09,4128.7,4128.7,4096.9,4123.5,0
2003-04-10,4125.5,4137.6,4120.7,4130,0
2003-04-11,4130.9,4161.5,4130.2,4154.1,0
2003-04-14,4153.7,4176.3,4146.6,4176.3,0
2003-04-15,4179,4224.3,4179,4224.3,0
2003-04-16,4229.3,4266.7,4229.3,4259,0
2003-04-17,4257.3,4260.6,4246.5,4260.5,0
2003-04-22,4261.4,4284.8,4259.7,4282.7,0
2003-04-23,4292.5,4360.8,4292.5,4358.3,0
2003-04-24,4356.5,4360.3,4334.7,4336.7,0
2003-04-25,4334.4,4334.4,4296.6,4298.2,0
2003-04-28,4297.4,4323.7,4291.2,4321.8,0
2003-04-29,4323,4365.8,4323,4356.1,0
2003-04-30,4354.9,4389.3,4338.7,4389.3,0
2003-05-01,4388.9,4389.8,4373.1,4374.9,0
2003-05-02,4375.6,4417.4,4370.6,4416.9,0
2003-05-06,4417.8,4507.3,4417.8,4507.3,0
2003-05-07,4506.4,4570.2,4503.3,4559.6,0
2003-05-08,4560.1,4562.1,4513.9,4514.8,0
2003-05-09,4515.4,4532,4509.5,4523.9,0
2003-05-12,4528.2,4564.8,4528.2,4564.8,0
2003-05-13,4569.3,4609.9,4569.3,4609.9,0
2003-05-14,4613,4628.9,4595.1,4613.8,0
2003-05-15,4613.7,4672.8,4608.3,4672.5,0
2003-05-16,4673.8,4758.3,4673.8,4749.9,0
2003-05-19,4750.2,4750.2,4671.6,4672.7,0
2003-05-20,4668.8,4684.4,4650.5,4684.4,0
2003-05-21,4684.5,4695.4,4628.7,4635.2,0
2003-05-22,4636.4,4679.8,4636.4,4679.8,0
2003-05-23,4681.2,4685.8,4672.7,4678.9,0
2003-05-27,4679.7,4682.7,4659.7,4677.2,0
2003-05-28,4679.7,4746.1,4679.7,4746.1,0
2003-05-29,4744.1,4785.1,4729,4785.1,0
2003-05-30,4784.4,4826.7,4779.2,4815.6,0
2003-06-02,4817.6,4879.9,4817.6,4879.9,0
2003-06-03,4878.4,4878.4,4831.5,4843.2,0
2003-06-04,4842,4869.8,4837.7,4866.9,0
2003-06-05,4871,4919.9,4870.9,4919.6,0
2003-06-06,4920.2,5056.2,4920.2,5050.6,0
2003-06-09,5051.3,5052.8,5019.1,5019.6,0
2003-06-10,5012.9,5012.9,4978.2,4982.6,0
2003-06-11,4983.4,5007.5,4981.2,4997.6,0
2003-06-12,5001.7,5046.7,5001.7,5045.2,0
2003-06-13,5045.7,5056.1,5030.6,5038.2,0
2003-06-16,5038.04,5040.1,5018.9,5035.1,0
2003-06-17,5039.7,5100.3,5035.6,5089.9,0
2003-06-18,5089.1,5091.4,5077.6,5084.9,0
2003-06-19,5084.8,5084.9,5046.6,5048.8,0
2003-06-20,5047.2,5047.2,5040.8,5043.3,0
2003-06-23,5042.2,5046.3,5002.3,5004.2,0
2003-06-24,5000.9,5005,4927.7,4932.6,0
2003-06-25,4932.1,4955.2,4932.1,4947.8,0
2003-06-26,4944.8,4944.8,4928.1,4928.1,0
2003-06-27,4928.7,4961.7,4928.7,4958.7,0
2003-06-30,4959.9,4979.3,4958,4963.4,0
2003-07-01,4963.8,4971.6,4923.6,4925.4,0
2003-07-02,4927.4,4970.1,4927.4,4965.6,0
2003-07-03,4966.8,4987.4,4962.6,4987.4,0
2003-07-04,4987,4988.2,4980.3,4987.2,0
2003-07-07,4988.9,5051.6,4988.9,5051.6,0
2003-07-08,5053.9,5131,5053.9,5128.9,0
2003-07-09,5128.9,5154.4,5127.3,5141.8,0
2003-07-10,5139.9,5143.6,5129.9,5140.9,0
2003-07-11,5137.2,5137.2,5116.2,5116.2,0
2003-07-14,5117.1,5183.9,5117.1,5181.6,0
2003-07-15,5182.1,5211.3,5173.4,5207.7,0
2003-07-16,5207.8,5224.7,5199.5,5199.5,0
2003-07-17,5200.5,5200.5,5153.8,5161.4,0
2003-07-18,5160.6,5179.8,5158.4,5175.7,0
2003-07-21,5177.1,5188.8,5167.2,5167.4,0
2003-07-22,5166.6,5167,5151.3,5164.3,0
2003-07-23,5166.5,5189.4,5164.6,5189.4,0
2003-07-24,5191.5,5227.6,5191.5,5224.7,0
2003-07-25,5222.8,5232.7,5213,5230.3,0
2003-07-28,5233.9,5256.8,5230.8,5256.3,0
2003-07-29,5255.4,5279.6,5253.5,5273,0
2003-07-30,5271.5,5294.1,5269,5293,0
2003-07-31,5293.9,5326.6,5293.9,5325.6,0
2003-08-01,5325.8,5345.6,5317.7,5345.1,0
2003-08-04,5345,5359.3,5338.2,5342,0
2003-08-05,5344.2,5362.1,5342,5355.1,0
2003-08-06,5350.3,5350.3,5296,5296,0
2003-08-07,5295.4,5302.7,5284,5292.3,0
2003-08-08,5291.8,5323.9,5291.8,5320.8,0
2003-08-11,5321.8,5348,5319.8,5345.5,0
2003-08-12,5345.5,5365.3,5336.5,5365.3,0
2003-08-13,5367.9,5415.4,5364.5,5415.4,0
2003-08-14,5417.2,5454.5,5417.2,5450.1,0
2003-08-15,5451.4,5513.5,5451.4,5513.5,0
2003-08-18,5516.2,5536.4,5512.5,5533.4,0
2003-08-19,5536.6,5578.3,5536,5577.1,0
2003-08-20,5575.6,5579.3,5532,5536.8,0
2003-08-21,5537.6,5578.4,5537.1,5574.6,0
2003-08-22,5575,5610.8,5568,5597.8,0
2003-08-26,5596,5608.1,5560.1,5562.9,0
2003-08-27,5562.9,5578,5562.9,5575.2,0
2003-08-28,5575.4,5578.8,5564.9,5569.6,0
2003-08-29,5570.5,5598.4,5570.5,5593.2,0
2003-09-01,5597.8,5654.4,5597.6,5645.8,0
2003-09-02,5649.5,5676.7,5649.5,5675.7,0
2003-09-03,5691.1,5781.2,5691.1,5778.9,0
2003-09-04,5778.7,5778.7,5707.7,5707.7,0
2003-09-05,5707.6,5719.8,5705.1,5713,0
2003-09-08,5714.3,5741.6,5712.5,5739,0
2003-09-09,5742,5751.8,5705.2,5710.2,0
2003-09-10,5706.7,5706.7,5641.2,5641.4,0
2003-09-11,5639.7,5639.7,5605.7,5610.3,0
2003-09-12,5610.6,5644.8,5610.6,5625.3,0
2003-09-15,5625.2,5650.4,5625.2,5645.9,0
2003-09-16,5645.9,5667.5,5645.9,5667.5,0
2003-09-17,5669,5699.7,5669,5689.8,0
2003-09-18,5690.2,5709.5,5687.5,5709.5,0
2003-09-19,5712.1,5740.1,5712.1,5718.3,0
2003-09-22,5716.6,5718.1,5650.7,5664.8,0
2003-09-23,5664.1,5664.9,5618.6,5621.7,0
2003-09-24,5622,5643.5,5619.1,5633,0
2003-09-25,5625.6,5627.4,5556,5561.4,0
2003-09-26,5559.4,5565,5476.8,5497.7,0
2003-09-29,5496.6,5521.2,5491.9,5502.3,0
2003-09-30,5502.7,5524.6,5457.8,5457.8,0
2003-10-01,5455.9,5476.9,5435.3,5476.9,0
2003-10-02,5483,5534.3,5483,5529.1,0
2003-10-03,5529.3,5594.9,5527.3,5592.5,0
2003-10-06,5593.1,5630.3,5592,5628.5,0
2003-10-07,5628.6,5638.7,5619.8,5638.7,0
2003-10-08,5637.7,5680,5637.3,5679.4,0
2003-10-09,5680.3,5728.3,5679.5,5728.3,0
2003-10-10,5728.8,5755.5,5723.2,5755.5,0
2003-10-13,5756.4,5786.8,5753.1,5786.8,0
2003-10-14,5793.4,5809.1,5784.5,5791.5,0
2003-10-15,5792.9,5852.4,5792.9,5850.6,0
2003-10-16,5850.5,5850.5,5823.7,5835.5,0
2003-10-17,5835.7,5842.7,5828.5,5831.6,0
2003-10-20,5830.6,5832.4,5808.3,5812.5,0
2003-10-21,5814.4,5834.4,5814.4,5823.7,0
2003-10-22,5821.5,5824.4,5708.3,5713.4,0
2003-10-23,5697.1,5697.1,5613.9,5630.7,0
2003-10-24,5626.7,5637.2,5619.7,5634.1,0
2003-10-27,5635.5,5656,5635.5,5653.4,0
2003-10-28,5654.4,5683.8,5654.4,5683,0
2003-10-29,5689.5,5714.5,5689.5,5700.6,0
2003-10-30,5699.8,5727,5691.4,5712.9,0
2003-10-31,5712.1,5724.4,5701.9,5724.4,0
2003-11-03,5724.4,5768.2,5724.4,5768.2,0
2003-11-04,5768.2,5782.5,5760.1,5766.2,0
2003-11-05,5766.2,5766.2,5719.7,5728.4,0
2003-11-06,5728.4,5761,5727.4,5757.1,0
2003-11-07,5757.1,5830.2,5757.1,5830.2,0
2003-11-10,5830.2,5830.2,5803,5807.3,0
2003-11-11,5807.3,5807.3,5748.5,5758.3,0
2003-11-12,5758.3,5789.5,5753.5,5789.5,0
2003-11-13,5789.5,5804.4,5778.7,5779.9,0
2003-11-14,5779.9,5796.6,5776.3,5779.4,0
2003-11-17,5779.4,5779.4,5692.1,5692.1,0
2003-11-18,5692.1,5720,5690.2,5711.8,0
2003-11-19,5711.8,5711.8,5676.2,5682.8,0
2003-11-20,5682.8,5700.2,5617.2,5634.7,0
2003-11-21,5634.7,5638.8,5619.1,5632,0
2003-11-24,5632,5682.8,5631.1,5682.8,0
2003-11-25,5682.8,5704.9,5682.8,5698.4,0
2003-11-26,5698.4,5742.6,5698.4,5710.2,0
2003-11-27,5710.2,5718,5702.1,5709.4,0
2003-11-28,5709.4,5718.2,5690.9,5712.6,0
2003-12-01,5712.6,5763.5,5712.6,5753,0
2003-12-02,5753,5780.2,5736,5780.2,0
2003-12-03,5780.2,5819.1,5774.7,5800,0
2003-12-04,5800,5840.9,5793.4,5812,0
2003-12-05,5812,5818.5,5765.1,5780.1,0
2003-12-08,5780.1,5780.1,5747.6,5764.2,0
2003-12-09,5764.2,5789.3,5764.2,5775.1,0
2003-12-10,5775.1,5775.1,5691,5709.6,0
2003-12-11,5709.6,5709.6,5673.9,5680.8,0
2003-12-12,5680.8,5706.4,5680.8,5692.1,0
2003-12-15,5692.1,5733.5,5692.1,5714.3,0
2003-12-16,5714.3,5717.3,5655.6,5664.3,0
2003-12-17,5664.3,5673.7,5638.5,5646.7,0
2003-12-18,5646.7,5680.6,5646.5,5677.8,0
2003-12-19,5677.8,5714,5677.8,5714,0
2003-12-22,5714,5722.3,5707.5,5716,0
2003-12-23,5716,5749.6,5710.8,5749.6,0
2003-12-24,5749.6,5753.9,5741.1,5753.9,0
2003-12-29,5753.9,5780.2,5750.7,5775.9,0
2003-12-30,5775.9,5805.3,5775.9,5805.3,0
2003-12-31,5805.3,5817.4,5802.3,5802.3,0
2004-01-02,5802.3,5834.1,5793.3,5834.1,0
2004-01-05,5834.1,5860,5833.6,5837.6,0
2004-01-06,5837.6,5849.9,5817.9,5837.3,0
2004-01-07,5837.3,5844.3,5822.2,5844.3,0
2004-01-08,5844.3,5915.6,5844.3,5915.6,0
2004-01-09,5915.6,5933.8,5897.4,5933.8,0
2004-01-12,5933.8,5935.9,5904,5920.4,0
2004-01-13,5920.4,5966.9,5920.4,5963.6,0
2004-01-14,5963.6,6016.1,5963.6,6016.1,0
2004-01-15,6016.1,6041.5,6011.8,6038.9,0
2004-01-16,6038.9,6108.1,6038.9,6108.1,0
2004-01-19,6108.1,6144.1,6108.1,6137.4,0
2004-01-20,6137.4,6141,6119.6,6127.7,0
2004-01-21,6127.7,6134.3,6106.9,6120.4,0
2004-01-22,6120.4,6133.6,6069,6069,0
2004-01-23,6069,6075.3,6028.4,6045.4,0
2004-01-26,6045.4,6062.6,6036,6036.4,0
2004-01-27,6036.4,6067.5,6036.4,6050.4,0
2004-01-28,6050.4,6050.4,6029.9,6029.9,0
2004-01-29,6029.9,6029.9,5965.5,5965.5,0
2004-01-30,5965.5,6028.3,5965.5,6023.9,0
2004-02-02,6023.9,6068.8,6023.9,6057.4,0
2004-02-03,6057.4,6063,6032.3,6044.3,0
2004-02-04,6044.3,6044.3,6010.9,6010.9,0
2004-02-05,6010.9,6054.9,6006.9,6046.3,0
2004-02-06,6046.3,6096.7,6045.8,6094.4,0
2004-02-09,6094.4,6135.5,6094.4,6133.5,0
2004-02-10,6133.5,6136.7,6114.1,6118.2,0
2004-02-11,6118.2,6134.7,6118.2,6134.7,0
2004-02-12,6134.7,6171,6134.7,6171,0
2004-02-13,6171,6197,6171,6197,0
2004-02-16,6197,6205.5,6188.4,6205.5,0
2004-02-17,6205.5,6246.4,6205.5,6244.9,0
2004-02-18,6244.9,6278.5,6237.1,6275.6,0
2004-02-19,6275.6,6300.2,6275.6,6297.7,0
2004-02-20,6297.7,6307.8,6282.3,6307.8,0
2004-02-23,6307.8,6318.2,6299.3,6299.3,0
2004-02-24,6299.3,6306.8,6246.4,6253.2,0
2004-02-25,6253.2,6258.5,6237.9,6244.8,0
2004-02-26,6244.8,6270.3,6244.8,6259.8,0
2004-02-27,6259.8,6285.2,6259.8,6269.9,0
2004-03-01,6269.9,6322.5,6269.9,6322.5,0
2004-03-02,6322.5,6363,6322.5,6353.6,0
2004-03-03,6353.6,6353.6,6316.9,6317.9,0
2004-03-04,6317.9,6341.4,6317.9,6337.9,0
2004-03-05,6337.9,6357.3,6337.3,6357.3,0
2004-03-08,6357.3,6388.8,6354.2,6388.8,0
2004-03-09,6388.8,6408.5,6359.3,6359.3,0
2004-03-10,6359.3,6360.4,6294,6301.6,0
2004-03-11,6301.6,6301.6,6146.1,6176.9,0
2004-03-12,6176.9,6257.8,6136.8,6257.8,0
2004-03-15,6257.8,6258.6,6169.2,6173.3,0
2004-03-16,6173.3,6178,6122.2,6159.4,0
2004-03-17,6159.4,6212.7,6159.4,6209.1,0
2004-03-18,6209.1,6223.5,6189.3,6189.3,0
2004-03-19,6189.3,6240.2,6189.3,6240.2,0
2004-03-22,6240.2,6240.2,6120.9,6132.5,0
2004-03-23,6132.8,6151.1,6125.4,6134.6,0
2004-03-24,6134.6,6163,6134.6,6148.8,0
2004-03-25,6148.8,6217.9,6148.8,6217.9,0
2004-03-26,6217.9,6243,6196.8,6203.4,0
2004-03-29,6203.4,6242.2,6200.3,6237.5,0
2004-03-30,6237.5,6252.3,6236.9,6251.6,0
2004-03-31,6251.6,6282.6,6246.1,6259.4,0
2004-04-01,6259.4,6294.2,6258.5,6294.2,0
2004-04-02,6294.2,6334.8,6291.3,6332.2,0
2004-04-05,6332.2,6350.2,6317,6324.8,0
2004-04-06,6324.8,6344.8,6296.2,6308.3,0
2004-04-07,6308.3,6323.1,6303,6323.1,0
2004-04-08,6323.1,6341.2,6319.6,6341.2,0
2004-04-13,6341.2,6360.7,6341.2,6348.4,0
2004-04-14,6348.4,6356.4,6236.5,6264.2,0
2004-04-15,6264.2,6281.1,6264.2,6269.4,0
2004-04-16,6269.4,6269.4,6253,6258.4,0
2004-04-19,6258.4,6286.1,6258.4,6286.1,0
2004-04-20,6286.1,6345,6286.1,6345,0
2004-04-21,6345,6345,6295.5,6295.5,0
2004-04-22,6295.5,6319.1,6294.2,6313.8,0
2004-04-23,6313.8,6371.3,6313.8,6366.7,0
2004-04-26,6366.7,6378.2,6358.4,6370.6,0
2004-04-27,6370.6,6370.6,6343.5,6362.2,0
2004-04-28,6362.2,6366.1,6311.3,6311.3,0
2004-04-29,6311.3,6311.3,6238.5,6250.2,0
2004-04-30,6250.2,6250.2,6210.7,6210.7,0
2004-05-04,6210.7,6228.8,6210,6228.8,0
2004-05-05,6228.8,6236.5,6206.8,6218.8,0
2004-05-06,6218.8,6223,6163.3,6168.1,0
2004-05-07,6168.1,6177.6,6111,6113.5,0
2004-05-10,6113.5,6113.5,5937.8,5942.9,0
2004-05-11,5942.9,6001.6,5942.9,6001.2,0
2004-05-12,6001.2,6023.9,5969,5969,0
2004-05-13,5969,6020.2,5969,6010.7,0
2004-05-14,6010.7,6017.2,5973.4,5981.2,0
2004-05-17,5981.2,5983,5867.2,5883,0
2004-05-18,5883,5951,5879.9,5943.7,0
2004-05-19,5943.7,6027,5941.6,6027,0
2004-05-20,6027,6027,5978.6,5978.6,0
2004-05-21,5978.6,6007.7,5976.1,5994,0
2004-05-24,5994,6017.2,5988.7,6001.9,0
2004-05-25,6001.9,6002.2,5973.2,5983.6,0
2004-05-26,5983.6,6033.7,5983.6,6033.7,0
2004-05-27,6033.7,6044.3,6005.9,6031.9,0
2004-05-28,6031.9,6053.6,6031.3,6053.6,0
2004-06-01,6053.6,6055.4,6024.6,6026.5,0
2004-06-02,6026.5,6065.6,6024.9,6050.2,0
2004-06-03,6050.2,6054,6030,6044.9,0
2004-06-04,6044.9,6096.8,6039.4,6096.8,0
2004-06-07,6096.8,6142.1,6096.8,6128.4,0
2004-06-08,6128.4,6166.4,6128.4,6148.1,0
2004-06-09,6148.1,6176.3,6148.1,6162.4,0
2004-06-10,6162.4,6170.8,6144.7,6166.9,0
2004-06-11,6166.9,6170.8,6158.9,6159.1,0
2004-06-14,6159.1,6161.9,6099.3,6099.3,0
2004-06-15,6099.3,6103.7,6082.1,6100.7,0
2004-06-16,6100.7,6130.6,6100.7,6130.6,0
2004-06-17,6130.6,6144.4,6127,6142.3,0
2004-06-18,6142.3,6142.3,6121.9,6134.4,0
2004-06-21,6134.4,6173,6134.4,6168.4,0
2004-06-22,6168.4,6175.6,6159.3,6163,0
2004-06-23,6163,6201.5,6144.5,6188.2,0
2004-06-24,6188.2,6204.7,6188.2,6193.9,0
2004-06-25,6193.9,6225.6,6193.9,6225.6,0
2004-06-28,6225.6,6252.6,6222,6252.6,0
2004-06-29,6252.6,6260.3,6245.3,6257.7,0
2004-06-30,6257.7,6282.2,6257.7,6277.9,0
2004-07-01,6277.9,6294.8,6240,6240,0
2004-07-02,6240,6242.6,6213.8,6221.3,0
2004-07-05,6221.3,6228.1,6194.3,6194.3,0
2004-07-06,6194.3,6196.2,6135.9,6137.5,0
2004-07-07,6137.5,6147.6,6115.6,6120.4,0
2004-07-08,6120.4,6121.7,6070,6088.2,0
2004-07-09,6088.2,6090.6,6062.8,6090.6,0
2004-07-12,6090.6,6106.9,6076.4,6088.2,0
2004-07-13,6088.2,6109.4,6088.2,6109.4,0
2004-07-14,6109.4,6109.4,6052,6071.8,0
2004-07-15,6071.8,6077,6041.8,6043,0
2004-07-16,6043,6078.9,6043,6073.9,0
2004-07-19,6073.9,6084.2,6063.5,6063.5,0
2004-07-20,6063.5,6068.1,6025.3,6045.6,0
2004-07-21,6045.6,6085.2,6045.6,6074.4,0
2004-07-22,6074.4,6074.4,5992.4,5998.2,0
2004-07-23,5998.2,6012.1,5991.1,5991.1,0
2004-07-26,5991.1,5996.4,5926.6,5927.9,0
2004-07-27,5927.9,5948.4,5927.9,5948.4,0
2004-07-28,5948.4,5982.8,5948.4,5963,0
2004-07-29,5963,6014.9,5963,6014.9,0
2004-07-30,6014.9,6031.3,6010.9,6023.5,0
2004-08-02,6023.5,6032.6,6006.2,6017.7,0
2004-08-03,6017.7,6026.6,6015.7,6026.6,0
2004-08-04,6026.6,6026.6,5938.6,5951.8,0
2004-08-05,5951.8,5972.4,5951.8,5956.8,0
2004-08-06,5956.8,5956.8,5877.9,5886.3,0
2004-08-09,5886.3,5890.2,5824.4,5834.4,0
2004-08-10,5834.4,5875,5834.4,5875,0
2004-08-11,5875,5894.9,5846.7,5858.5,0
2004-08-12,5858.5,5881.2,5858.5,5869.7,0
2004-08-13,5869.7,5886.3,5852.3,5857.3,0
2004-08-16,5857.3,5883.1,5854.2,5881.6,0
2004-08-17,5881.6,5908.9,5879.8,5908.1,0
2004-08-18,5908.1,5919.5,5900.7,5916.1,0
2004-08-19,5916.1,5968,5916.1,5956.3,0
2004-08-20,5956.3,5965.6,5952.3,5959.2,0
2004-08-23,5959.2,6016.6,5959.2,6016.6,0
2004-08-24,6016.6,6042,6010,6036.7,0
2004-08-25,6036.7,6042.7,6023.6,6036.3,0
2004-08-26,6036.3,6073.6,6034.4,6073.6,0
2004-08-27,6073.6,6094.3,6070.7,6086.1,0
2004-08-31,6086.1,6095.6,6084,6087.3,0
2004-09-01,6087.3,6113.2,6087.3,6108.7,0
2004-09-02,6108.7,6139.6,6105,6133.5,0
2004-09-03,6133.5,6163.4,6133.5,6155.9,0
2004-09-06,6155.9,6199.7,6155.9,6198.2,0
2004-09-07,6198.2,6222.6,6198.2,6217.5,0
2004-09-08,6217.5,6235,6217.5,6233,0
2004-09-09,6233,6236.1,6204,6222.3,0
2004-09-10,6222.3,6247.2,6222.3,6246.7,0
2004-09-13,6246.7,6281,6246.4,6272.8,0
2004-09-14,6272.9,6276.4,6245,6251.4,0
2004-09-15,6251.4,6267.5,6241.4,6250.2,0
2004-09-16,6250.2,6259.4,6242.7,6259.1,0
2004-09-17,6259.1,6296.1,6256.9,6296.1,0
2004-09-20,6296.1,6307,6269.2,6277.9,0
2004-09-21,6277.9,6282.6,6266.5,6276.5,0
2004-09-22,6276.5,6283.1,6267.4,6268.8,0
2004-09-23,6268.8,6271.3,6191.3,6205.2,0
2004-09-24,6205.2,6222.5,6197.3,6222.5,0
2004-09-27,6222.5,6247.2,6209.8,6226.8,0
2004-09-28,6226.8,6234.9,6218.8,6233.7,0
2004-09-29,6233.7,6266.5,6233.7,6262.8,0
2004-09-30,6262.8,6287.1,6262.8,6269.1,0
2004-10-01,6269.1,6333,6268.5,6333,0
2004-10-04,6333,6405.1,6333,6401,0
2004-10-05,6401,6406.7,6383.3,6391.6,0
2004-10-06,6391.6,6395.3,6361.5,6370.5,0
2004-10-07,6370.5,6405.1,6370.5,6384.1,0
2004-10-08,6384.1,6384.3,6351,6379.5,0
2004-10-11,6379.5,6386.7,6359.3,6372,0
2004-10-12,6372,6372,6302.4,6312.9,0
2004-10-13,6312.9,6332.8,6271.3,6271.3,0
2004-10-14,6271.3,6279.7,6246.3,6254.1,0
2004-10-15,6254.1,6273.8,6232.5,6273.8,0
2004-10-18,6273.8,6278.2,6247.1,6252.9,0
2004-10-19,6252.9,6292.9,6252,6289.7,0
2004-10-20,6289.7,6289.7,6226.1,6244.6,0
2004-10-21,6244.6,6267.3,6244.6,6264.7,0
2004-10-22,6264.7,6294.9,6263.3,6287.2,0
2004-10-25,6287.2,6287.2,6226.3,6241.6,0
2004-10-26,6241.6,6277.7,6241.6,6277,0
2004-10-27,6277,6322.5,6277,6322.5,0
2004-10-28,6322.5,6350.9,6322.5,6326.5,0
2004-10-29,6326.5,6334.1,6314.8,6321.8,0
2004-11-01,6321.8,6362.9,6321.8,6361.2,0
2004-11-02,6361.2,6402.9,6358.9,6402.9,0
2004-11-03,6402.9,6448.9,6402.9,6447.8,0
2004-11-04,6447.8,6466.7,6430.6,6466.7,0
2004-11-05,6466.7,6516.1,6466.7,6516.1,0
2004-11-08,6516.1,6518.7,6469.2,6474.4,0
2004-11-09,6474.4,6488.5,6463.1,6471.4,0
2004-11-10,6471.4,6496.7,6471.4,6495.7,0
2004-11-11,6495.7,6535.7,6493.1,6535.7,0
2004-11-12,6535.7,6582.3,6535.7,6582.3,0
2004-11-15,6582.3,6615.2,6572.2,6592.5,0
2004-11-16,6592.5,6596.1,6551.6,6558,0
2004-11-17,6558,6599.2,6551.6,6599.2,0
2004-11-18,6599.2,6606.5,6575.4,6604.3,0
2004-11-19,6604.3,6620.3,6594.4,6599.6,0
2004-11-22,6599.6,6599.6,6538.9,6540.9,0
2004-11-23,6540.9,6583.3,6539.4,6569.6,0
2004-11-24,6569.6,6585.4,6568.3,6583,0
2004-11-25,6583,6597.3,6578.1,6596.4,0
2004-11-26,6596.4,6599.1,6582.1,6594,0
2004-11-29,6594,6603.1,6589.7,6589.7,0
2004-11-30,6589.7,6592.7,6573.5,6577.4,0
2004-12-01,6577.4,6594.1,6574.9,6594.1,0
2004-12-02,6594.1,6620.4,6594.1,6620.4,0
2004-12-03,6620.4,6656,6620.4,6656,0
2004-12-06,6656,6656,6627.1,6635.5,0
2004-12-07,6635.5,6661.5,6632.1,6661.5,0
2004-12-08,6661.5,6666.5,6632.7,6657.6,0
2004-12-09,6657.6,6657.6,6632.1,6641.1,0
2004-12-10,6641.1,6675,6641.1,6675,0
2004-12-13,6675,6728.9,6675,6728.9,0
2004-12-14,6728.9,6738,6711.8,6715.7,0
2004-12-15,6715.7,6757.9,6707.6,6757.9,0
2004-12-16,6757.9,6793.6,6744.9,6793.6,0
2004-12-17,6793.6,6796.6,6763.9,6767.4,0
2004-12-20,6767.4,6790.9,6767.4,6789.9,0
2004-12-21,6789.9,6819.4,6788.4,6810.9,0
2004-12-22,6810.9,6847.3,6803.2,6843.5,0
2004-12-23,6843.5,6873,6843.5,6873,0
2004-12-24,6873,6874.3,6860.1,6865.9,0
2004-12-29,6865.9,6899.5,6865.3,6896.3,0
2004-12-30,6896.3,6923.1,6896.3,6923.1,0
2004-12-31,6923.1,6937.5,6907.1,6936.8,0
2005-01-04,6936.8,6983.4,6936.8,6983.4,0
2005-01-05,6983.4,6983.4,6911.5,6915.5,0
2005-01-06,6915.5,6940.5,6913.6,6920.9,0
2005-01-07,6920.9,6964,6920.9,6964,0
2005-01-10,6964,6964,6950.4,6957.2,0
2005-01-11,6957.2,6975.7,6941.9,6952.4,0
2005-01-12,6952.4,7000.7,6950.3,6976.1,0
2005-01-13,6976.1,7020.3,6976.1,7020.3,0
2005-01-14,7020.3,7049.8,7006.3,7049.8,0
2005-01-17,7049.8,7075.3,7049.8,7075.3,0
2005-01-18,7075.3,7085.4,7041,7057,0
2005-01-19,7057,7100.7,7056.1,7088.8,0
2005-01-20,7088.8,7091.3,7053.8,7091.3,0
2005-01-21,7091.3,7098.8,7081.2,7090.6,0
2005-01-24,7090.6,7091.8,7060.1,7070.4,0
2005-01-25,7070.4,7102.7,7045.3,7098.5,0
2005-01-26,7098.5,7110.2,7096.7,7110.2,0
2005-01-27,7110.2,7117.3,7101.5,7106.9,0
2005-01-28,7106.9,7119.5,7106.3,7106.3,0
2005-01-31,7106.3,7166.2,7106.3,7166.2,0
2005-02-01,7166.2,7225.4,7166.2,7225.4,0
2005-02-02,7225.4,7257.9,7222.9,7257.9,0
2005-02-03,7257.9,7270.7,7256.4,7266.5,0
2005-02-04,7266.5,7299.8,7261.2,7295.4,0
2005-02-07,7295.4,7322.8,7292,7320.9,0
2005-02-08,7320.9,7358.4,7311.2,7358.4,0
2005-02-09,7358.4,7361.7,7340,7347.5,0
2005-02-10,7347.5,7351.6,7340.3,7345.2,0
2005-02-11,7344.8,7375.1,7344.8,7369.5,0
2005-02-14,7369.5,7383,7366,7370.1,0
2005-02-15,7370.1,7370.1,7352.5,7363.3,0
2005-02-16,7363.3,7371.8,7285.5,7300,0
2005-02-17,7300,7306.1,7292.5,7301.1,0
2005-02-18,7301.1,7306.8,7291,7295.5,0
2005-02-21,7295.5,7299.4,7234.4,7234.4,0
2005-02-22,7234.4,7240.8,7195.2,7195.2,0
2005-02-23,7195.2,7195.2,7143.2,7175.4,0
2005-02-24,7175.4,7199.6,7175.4,7184.1,0
2005-02-25,7184.1,7244.7,7184.1,7244.7,0
2005-02-28,7244.7,7280.3,7231.9,7254,0
2005-03-01,7254,7280.8,7248.4,7280.8,0
2005-03-02,7280.8,7284.7,7241.8,7260.8,0
2005-03-03,7260.8,7276.6,7255.8,7271.8,0
2005-03-04,7271.8,7314.3,7271.8,7314.3,0
2005-03-07,7314.3,7316.3,7290.6,7299,0
2005-03-08,7299,7306.2,7267.6,7267.6,0
2005-03-09,7267.6,7300.2,7253,7253,0
2005-03-10,7253,7262.7,7223.9,7231.4,0
2005-03-11,7231.4,7275.2,7231.4,7266.6,0
2005-03-14,7266.6,7280,7245.7,7257.4,0
2005-03-15,7257.4,7274.1,7256.5,7263.3,0
2005-03-16,7263.3,7268.9,7204.4,7204.4,0
2005-03-17,7204.4,7220.4,7172.5,7194.7,0
2005-03-18,7194.7,7227.1,7188.5,7222.9,0
2005-03-21,7222.9,7237.9,7219.3,7228.5,0
2005-03-22,7228.5,7236.1,7185.2,7200,0
2005-03-23,7200,7200,7087.4,7087.4,0
2005-03-24,7087.4,7144,7087.4,7144,0
2005-03-29,7144,7145.8,7107.2,7120.2,0
2005-03-30,7120.2,7120.2,7071.9,7083.6,0
2005-03-31,7083.6,7143.2,7083.6,7130.5,0
2005-04-01,7130.5,7180.6,7130.5,7180.6,0
2005-04-04,7180.6,7180.6,7136,7136,0
2005-04-05,7136,7170.5,7136,7163.3,0
2005-04-06,7163.3,7217.5,7163.3,7217.5,0
2005-04-07,7217.5,7239.5,7215.3,7239.5,0
2005-04-08,7239.5,7266,7239.5,7265.1,0
2005-04-11,7265.1,7265.1,7237.5,7241.9,0
2005-04-12,7241.9,7248.2,7227,7227,0
2005-04-13,7227,7244.1,7227,7244.1,0
2005-04-14,7244.1,7244.1,7163.4,7163.4,0
2005-04-15,7163.4,7163.4,7068.4,7072.2,0
2005-04-18,7072.2,7072.2,6904.3,6931.5,0
2005-04-19,6931.5,7012.1,6931.5,6999.1,0
2005-04-20,6999.1,7021.7,6981.7,6981.7,0
2005-04-21,6981.7,6983.2,6939.5,6970.4,0
2005-04-22,6970.4,7038.3,6970.4,7012.9,0
2005-04-25,7012.9,7023.1,6991.4,7016.8,0
2005-04-26,7016.8,7023.5,6940.9,6953.7,0
2005-04-27,6953.7,6953.7,6817.5,6828.7,0
2005-04-28,6828.7,6868.9,6711.9,6738.8,0
2005-04-29,6738.8,6743.1,6705.2,6728.9,0
2005-05-03,6728.9,6806.8,6728.9,6786.9,0
2005-05-04,6786.9,6824.7,6728.4,6744,0
2005-05-05,6744,6809,6744,6790.7,0
2005-05-06,6790.7,6795.6,6765.9,6780.8,0
2005-05-09,6780.8,6795.4,6775.4,6790,0
2005-05-10,6790,6823.7,6738.9,6744.9,0
2005-05-11,6744.9,6753.6,6717.6,6743.4,0
2005-05-12,6743.4,6815.1,6743.4,6807.2,0
2005-05-13,6807.2,6807.2,6781.1,6795,0
2005-05-16,6795,6818.1,6762.8,6805.5,0
2005-05-17,6805.5,6834.8,6805.5,6830.7,0
2005-05-18,6830.7,6875.7,6827.1,6857,0
2005-05-19,6857,6947.4,6857,6931.1,0
2005-05-20,6931.1,6943.2,6920.7,6934.3,0
2005-05-23,6934.3,6987,6934.3,6987,0
2005-05-24,6987,7006.9,6972.2,7001.7,0
2005-05-25,7001.7,7032.3,7000,7019.3,0
2005-05-26,7019.3,7098.2,7014.1,7092.4,0
2005-05-27,7092.4,7105.4,7079.2,7105.4,0
2005-05-31,7105.4,7128,7095.6,7114.3,0
2005-06-01,7114.3,7148.2,7101,7148.2,0
2005-06-02,7148.2,7169.5,7144.9,7169.5,0
2005-06-03,7169.5,7209.5,7165.4,7204.8,0
2005-06-06,7204.8,7216.3,7186.6,7190.5,0
2005-06-07,7190.5,7244.8,7190.5,7243.3,0
2005-06-08,7243.3,7243.3,7208.6,7227.3,0
2005-06-09,7227.3,7236.6,7209.9,7219.3,0
2005-06-10,7219.3,7269.1,7219.3,7264.2,0
2005-06-13,7264.2,7308.9,7264.2,7307.7,0
2005-06-14,7307.7,7312.1,7289.8,7289.8,0
2005-06-15,7289.8,7293.6,7258.7,7258.7,0
2005-06-16,7258.7,7317.9,7258.7,7317.9,0
2005-06-17,7317.9,7360.2,7317.9,7354.9,0
2005-06-20,7354.9,7359.7,7331.5,7335.7,0
2005-06-21,7335.7,7339.8,7298.6,7303.4,0
2005-06-22,7303.4,7345.7,7295.2,7343.7,0
2005-06-23,7343.7,7386.9,7343.7,7381.7,0
2005-06-24,7381.7,7381.7,7322.4,7328.8,0
2005-06-27,7328.8,7336.9,7265.4,7266.4,0
2005-06-28,7266.4,7311.1,7261.1,7310.4,0
2005-06-29,7310.4,7338.2,7310.4,7329.1,0
2005-06-30,7329.1,7369.5,7320.7,7368.7,0
2005-07-01,7368.7,7446.2,7358.4,7446.2,0
2005-07-04,7446.2,7446.2,7427.8,7434.5,0
2005-07-05,7434.5,7441.3,7403.4,7407.4,0
2005-07-06,7407.4,7496.9,7407.4,7496.9,0
2005-07-07,7496.9,7502.2,7224.6,7387.9,0
2005-07-08,7387.9,7519.8,7387.9,7518.7,0
2005-07-11,7518.7,7571.5,7518.7,7567.4,0
2005-07-12,7567.4,7567.4,7534.5,7537.2,0
2005-07-13,7537.2,7556.7,7537.2,7541.7,0
2005-07-14,7541.7,7550.5,7505.4,7508.7,0
2005-07-15,7508.7,7512.3,7459.6,7470.8,0
2005-07-18,7470.8,7493.3,7435,7435,0
2005-07-19,7435,7458,7401.9,7415.1,0
2005-07-20,7415.1,7457.4,7415.1,7434.6,0
2005-07-21,7434.6,7489.2,7434.6,7467.4,0
2005-07-22,7467.4,7496.1,7467.4,7495.8,0
2005-07-25,7495.8,7524.9,7491.8,7498.9,0
2005-07-26,7498.9,7501.1,7482.8,7493.3,0
2005-07-27,7493.3,7555.7,7493.3,7554.3,0
2005-07-28,7554.3,7590.5,7554.3,7577.1,0
2005-07-29,7577.1,7608.3,7577.1,7605.1,0
2005-08-01,7612.9,7630.1,7602.8,7617.8,0
2005-08-02,7617.8,7639.2,7615.1,7636.6,0
2005-08-03,7636.6,7675.4,7636.1,7675.4,0
2005-08-04,7675.4,7691.2,7665.1,7685.6,0
2005-08-05,7685.6,7693.1,7674.8,7680.5,0
2005-08-08,7680.5,7708.1,7673.9,7673.9,0
2005-08-09,7673.9,7702.4,7673.5,7702.4,0
2005-08-10,7702.4,7736.4,7692.1,7734.6,0
2005-08-11,7734.6,7734.6,7682.5,7695.3,0
2005-08-12,7695.3,7727.7,7695.3,7705.8,0
2005-08-15,7705.8,7712.8,7700.7,7706.6,0
2005-08-16,7706.6,7727.3,7696,7697,0
2005-08-17,7697,7697,7635.6,7654.5,0
2005-08-18,7654.5,7669.1,7619.8,7619.8,0
2005-08-19,7619.8,7670.9,7618.2,7665,0
2005-08-22,7665,7691.8,7665,7691.7,0
2005-08-23,7691.7,7710.3,7687.2,7707.4,0
2005-08-24,7707.4,7719.2,7690,7704.5,0
2005-08-25,7704.5,7704.5,7679.1,7679.1,0
2005-08-26,7679.1,7709.9,7679.1,7700.5,0
2005-08-30,7700.5,7744.3,7700.5,7722.4,0
2005-08-31,7722.4,7754.2,7720.9,7749.2,0
2005-09-01,7749.2,7803.9,7749.2,7798.5,0
2005-09-02,7798.5,7810.2,7774.7,7792.3,0
2005-09-05,7792.3,7796.6,7781.2,7788.1,0
2005-09-06,7788.1,7800,7774.4,7795.4,0
2005-09-07,7795.4,7850.3,7795.4,7850.3,0
2005-09-08,7850.3,7850.3,7806.7,7806.7,0
2005-09-09,7806.7,7854.2,7806.7,7851.1,0
2005-09-12,7851.1,7903.3,7851.1,7901.4,0
2005-09-13,7901.4,7901.4,7833.3,7833.3,0
2005-09-14,7833.3,7863.1,7829.9,7863.1,0
2005-09-15,7863.1,7877.4,7845.2,7866.6,0
2005-09-16,7866.6,7903.6,7853.1,7901.6,0
2005-09-19,7901.6,7935.4,7892.1,7930.2,0
2005-09-20,7930.2,7943.9,7921.4,7929.8,0
2005-09-21,7929.8,7929.8,7845.5,7849.1,0
2005-09-22,7849.1,7855.3,7836,7837.6,0
2005-09-23,7837.6,7867.9,7837.6,7867.9,0
2005-09-26,7867.9,7895.8,7860.7,7895.8,0
2005-09-27,7895.8,7901.6,7874.3,7891.9,0
2005-09-28,7891.9,7935.6,7891.9,7935.6,0
2005-09-29,7935.6,7960,7910.2,7925.1,0
2005-09-30,7925.1,7964.2,7925.1,7951.1,0
2005-10-03,7951.1,7969.4,7949.7,7967.9,0
2005-10-04,7967.9,7981.5,7956.1,7979.5,0
2005-10-05,7979.5,7979.5,7880.2,7886.7,0
2005-10-06,7886.7,7886.7,7754.8,7777.3,0
2005-10-07,7777.3,7809.9,7735.7,7743,0
2005-10-10,7743,7796,7743,7769.3,0
2005-10-11,7769.3,7812.3,7763.5,7808.4,0
2005-10-12,7808.4,7808.4,7756.3,7756.3,0
2005-10-13,7756.3,7756.3,7616.2,7622.4,0
2005-10-14,7622.4,7641.7,7608.7,7626.8,0
2005-10-17,7626.8,7651.4,7609.5,7626.1,0
2005-10-18,7626.1,7647.7,7599.2,7606.5,0
2005-10-19,7606.5,7606.5,7408.4,7421.5,0
2005-10-20,7421.5,7561.1,7421.5,7486.6,0
2005-10-21,7486.6,7486.6,7428.4,7450.1,0
2005-10-24,7450.1,7550.3,7450.1,7550.3,0
2005-10-25,7550.3,7580.5,7535.6,7535.6,0
2005-10-26,7535.6,7633.4,7517.2,7633.4,0
2005-10-27,7633.4,7633.4,7530.6,7534.9,0
2005-10-28,7534.9,7534.9,7461,7500.8,0
2005-10-31,7500.8,7712,7500.8,7711.1,0
2005-11-01,7711.1,7777.1,7707.9,7777.1,0
2005-11-02,7777.1,7877.1,7777.1,7873.3,0
2005-11-03,7873.3,7969.4,7873.3,7966.1,0
2005-11-04,7966.1,7972.8,7935.3,7947.6,0
2005-11-07,7947.6,8037,7943.3,8010.9,0
2005-11-08,8010.9,8029.2,7999,8008.7,0
2005-11-09,8008.7,8008.7,7986,7989.2,0
2005-11-10,7989.2,8037.4,7989.2,8005,0
2005-11-11,8005,8049.4,8004.7,8043.9,0
2005-11-14,8043.9,8089.7,8043.9,8089.2,0
2005-11-15,8089.2,8099.4,8025.3,8097,0
2005-11-16,8097,8097,8028,8061.2,0
2005-11-17,8061.2,8111,8061.2,8102.8,0
2005-11-18,8102.8,8189.8,8102.8,8183.9,0
2005-11-21,8183.9,8229.8,8183.9,8229.2,0
2005-11-22,8229.2,8248.2,8229.2,8245.8,0
2005-11-23,8245.8,8306.5,8245.8,8306.5,0
2005-11-24,8306.5,8306.5,8281.6,8289.7,0
2005-11-25,8289.7,8333.4,8289.7,8318.9,0
2005-11-28,8318.9,8350.6,8303.4,8316.4,0
2005-11-29,8316.4,8350.9,8301.6,8347.5,0
2005-11-30,8347.5,8348.8,8326.6,8327.9,0
2005-12-01,8327.9,8400.6,8327.9,8400.6,0
2005-12-02,8400.6,8498,8400.6,8498,0
2005-12-05,8498,8505.9,8468.9,8476,0
2005-12-06,8476,8496.7,8462.2,8487.9,0
2005-12-07,8487.9,8515.5,8482.1,8504,0
2005-12-08,8504,8504,8404.5,8443.7,0
2005-12-09,8443.7,8481.5,8443.7,8478.59,0
2005-12-12,8513.79,8514.2,8491.4,8491.4,0
2005-12-13,8491.4,8517.9,8491.4,8516.9,0
2005-12-14,8516.9,8532.2,8488.4,8493.29,0
2005-12-15,8493.29,8520.7,8493.29,8517.2,0
2005-12-16,8517.2,8584.09,8517.2,8574.79,0
2005-12-19,8574.79,8594.29,8567.59,8594.29,0
2005-12-20,8594.29,8596.09,8581.5,8596.09,0
2005-12-21,8596.09,8664,8585,8664,0
2005-12-22,8664,8727,8642.4,8727,0
2005-12-23,8727,8759.79,8716.09,8759.79,0
2005-12-28,8759.79,8780.7,8741.7,8745.7,0
2005-12-29,8745.7,8821.59,8745.7,8821.59,0
2005-12-30,8821.59,8830.4,8750,8794.29,0
2006-01-03,8794.29,8893.29,8794.29,8893.29,0
2006-01-04,8893.29,8957.7,8893.29,8957.7,0
2006-01-05,8957.7,8966.5,8891.5,8898.29,0
2006-01-06,8898.29,8919.2,8891.09,8915.5,0
2006-01-09,8915.5,8936.9,8897.2,8897.2,0
2006-01-10,8897.2,8906.79,8829.09,8843.09,738884736
2006-01-11,8843.09,8928,8843.09,8928,921292864
2006-01-12,8928,8953.09,8928,8938.9,1052239488
2006-01-13,8938.9,8939.4,8883.9,8921.5,677996416
2006-01-16,8921.5,8952.09,8916,8946.79,468033792
2006-01-17,8946.79,8946.79,8881.59,8881.59,556899136
2006-01-18,8881.59,8881.59,8756.59,8846.79,736674368
2006-01-19,8846.79,8955.59,8846.79,8955.59,776193344
2006-01-20,8955.59,9003.7,8955.59,8969.2,697205312
2006-01-23,8969.2,8969.2,8854,8914.4,517025312
2006-01-24,8914.4,8946.7,8914.4,8929,799934976
2006-01-25,8929,9058.2,8929,9058.2,809332992
2006-01-26,9058.2,9091.5,9056.59,9081.7,985021696
2006-01-27,9081.7,9207.9,9081.7,9207.9,1257629696
2006-01-30,9207.9,9215.9,9160,9169.59,786832704
2006-01-31,9169.59,9179.7,9145.5,9172.59,1310216576
2006-02-01,9172.59,9276.09,9124.2,9276.09,708611136
2006-02-02,9276.09,9290.4,9226,9234.7,1024166528
2006-02-03,9234.7,9261.79,9221.7,9242.2,636754816
2006-02-06,9242.2,9287.7,9242.2,9287.7,584146304
2006-02-07,9287.7,9308,9223.5,9243.5,905355648
2006-02-08,9243.5,9248.09,9136.5,9240.7,714128960
2006-02-09,9240.7,9368.7,9240.7,9368.7,755981312
2006-02-10,9368.7,9368.7,9324.29,9324.7,633722752
2006-02-13,9324.7,9332.79,9295,9332.79,426410080
2006-02-14,9332.79,9346.9,9309.9,9320.29,616889280
2006-02-15,9320.29,9338.4,9289.09,9334.59,567304320
2006-02-16,9329.29,9368.9,9329.29,9368.9,482656416
2006-02-17,9368.9,9472.79,9361.9,9472.79,579861568
2006-02-20,9472.79,9472.79,9444.2,9456.79,335425344
2006-02-21,9456.79,9494.5,9452.4,9458.9,534946944
2006-02-22,9458.9,9473.2,9442.5,9472.9,605788096
2006-02-23,9472.9,9480.09,9456.09,9467.09,642733248
2006-02-24,9467.09,9478.7,9449.4,9478.7,518965984
2006-02-27,9478.7,9507.09,9475.7,9506.59,540347136
2006-02-28,9506.59,9521.9,9435,9448.29,889755776
2006-03-01,9448.29,9503.9,9431.79,9503.9,553808896
2006-03-02,9503.9,9537.79,9481.29,9498.5,769663744
2006-03-03,9498.5,9503.59,9463,9472.29,584640320
2006-03-06,9472.29,9580.5,9472.29,9546,691128128
2006-03-07,9546,9546,9431,9458.29,651815680
2006-03-08,9458.29,9473.2,9303.79,9304.5,862472704
2006-03-09,9304.5,9413.29,9304.5,9381.09,527800128
2006-03-10,9381.09,9430.09,9363.59,9430.09,635667968
2006-03-13,9430.09,9591.79,9430.09,9591.79,620945216
2006-03-14,9591.79,9645.5,9577.59,9645.5,883931648
2006-03-15,9645.5,9729,9645.5,9729,693969536
2006-03-16,9729,9814.9,9729,9814.9,611393472
2006-03-17,9814.9,9873.59,9804.59,9845.9,688407296
2006-03-20,9845.9,9887.09,9815,9815,532538528
2006-03-21,9815,9818,9781.59,9810.09,567995520
2006-03-22,9810.09,9860.09,9776.29,9858.59,565331968
2006-03-23,9858.59,9891.29,9839.2,9850.59,648349888
2006-03-24,9850.59,9929.9,9850.59,9929.9,699493312
2006-03-27,9929.9,9945.59,9853.59,9855.5,464279616
2006-03-28,9855.5,9871.7,9805,9816.09,562463424
2006-03-29,9816.09,9830.09,9798.5,9820.79,743815936
2006-03-30,9820.79,9868.29,9820.79,9855.09,895170944
2006-03-31,9855.09,9865.29,9831.79,9850.29,581142400
2006-04-03,9850.29,9923.79,9850.29,9881,664109888
2006-04-04,9881,9900.4,9841.2,9892.29,620780160
2006-04-05,9892.29,9935,9878.79,9935,734702336
2006-04-06,9935,9967.09,9935,9954.59,700425152
2006-04-07,9954.59,9971,9918.79,9923.09,489007616
2006-04-10,9923.09,9936.79,9878.9,9878.9,425873632
2006-04-11,9878.9,9912.9,9743.79,9743.79,599725824
2006-04-12,9743.79,9757.9,9666.09,9699.5,623206592
2006-04-13,9699.5,9775,9699.5,9775,391912000
2006-04-18,9775,9793.2,9768.7,9785.2,418020672
2006-04-19,9785.2,9873.2,9785.2,9871.79,675906048
2006-04-20,9871.79,9904.29,9869.59,9889.59,587100800
2006-04-21,9889.59,9950.79,9889.59,9950.79,567619008
2006-04-24,9950.79,9957.4,9904.5,9949.2,466209952
2006-04-25,9949.2,9998,9949.2,9966.9,552774016
2006-04-26,9966.9,10024.5,9959.29,9997.59,549087296
2006-04-27,9997.59,10002,9904.7,9925.59,594525952
2006-04-28,9925.59,9925.59,9875.5,9878.7,590325056
2006-05-02,9878.7,9937.7,9878.7,9924.4,611609472
2006-05-03,9924.4,9948.59,9894.5,9896.29,743750976
2006-05-04,9896.29,9964.4,9896.29,9956.59,601597888
2006-05-05,9956.59,10107.9,9956.59,10107.9,570307904
2006-05-08,10107.9,10160.79,10107.9,10132.29,611850624
2006-05-09,10132.29,10148,10109.4,10135.4,573124672
2006-05-10,10135.4,10141.59,10108.59,10108.59,576106624
2006-05-11,10108.59,10161.9,10075.4,10075.4,575346432
2006-05-12,10075.4,10075.4,9811.79,9811.79,605873280
2006-05-15,9811.79,9811.79,9504.5,9566.29,775306624
2006-05-16,9557.29,9572.5,9444.9,9545.9,699357824
2006-05-17,9542.2,9644.59,9317.09,9317.29,773043264
2006-05-18,9275.9,9334.9,9134.79,9134.79,892316352
2006-05-19,9134.79,9227.7,9118.7,9192.59,764232256
2006-05-22,9192.59,9192.59,8828.59,8828.59,765249536
2006-05-23,8828.59,9258.4,8828.59,9234.29,801457600
2006-05-24,9234.29,9250.4,9054,9054,663951616
2006-05-25,9054,9181.7,8990.59,9181.7,738942976
2006-05-26,9190.5,9508,9190.5,9508,631982592
2006-05-30,9508,9508,9216.2,9235.5,561556992
2006-05-31,9235.5,9350.9,9088.9,9298.2,670167744
2006-06-01,9298.2,9367.2,9214.09,9310.4,554463488
2006-06-02,9310.4,9468.29,9310.4,9447.7,549623552
2006-06-05,9447.7,9469.5,9351.9,9351.9,302851040
2006-06-06,9351.9,9351.9,9075.2,9075.2,677528640
2006-06-07,9075.2,9179.2,9046.79,9108.9,706192256
2006-06-08,9108.9,9108.9,8802.7,8813.7,836413952
2006-06-09,8813.7,9036.59,8813.7,9024.7,555985024
2006-06-12,9024.7,9065.29,8938.9,8981.2,559854912
2006-06-13,8981.2,8981.2,8674.2,8721.7,785473856
2006-06-14,8721.7,8802.9,8663.9,8782.2,826318656
2006-06-15,8782.2,9110.5,8782.2,9101.79,878742848
2006-06-16,9101.79,9271.7,9048.59,9093.79,694763136
2006-06-19,9093.79,9178.79,9087.29,9114.09,494220128
2006-06-20,9114.09,9119.29,9025.79,9119.29,607039744
2006-06-21,9119.29,9144.79,9014.09,9093.09,483988640
2006-06-22,9093.09,9200.29,9093.09,9192.79,579091520
2006-06-23,9192.79,9227.09,9172,9195.2,467047296
2006-06-26,9195.2,9239.5,9186.2,9197.09,512715488
2006-06-27,9197.09,9271.9,9191.29,9199.09,518953216
2006-06-28,9199.09,9225.9,9131.29,9197.2,677155712
2006-06-29,9197.2,9320.29,9197.2,9303.5,700704640
2006-06-30,9303.5,9447.9,9303.5,9422.7,803288576
2006-07-03,9422.7,9505.29,9422.7,9496.79,492587680
2006-07-04,9496.79,9521.5,9480.09,9505.59,536819264
2006-07-05,9505.59,9505.59,9419.09,9421.4,496066880
2006-07-06,9421.4,9465.2,9421.4,9461.7,850104256
2006-07-07,9461.7,9473.29,9418.59,9431.59,577523520
2006-07-10,9431.59,9431.59,9379.9,9390.09,573920768
2006-07-11,9390.09,9390.09,9303.4,9320.29,475500512
2006-07-12,9320.29,9387.09,9320.29,9361.4,516207104
2006-07-13,9361.4,9361.4,9165.2,9176.2,818721472
2006-07-14,9176.2,9176.2,9060.2,9076.09,655373120
2006-07-17,9076.09,9094.9,9007,9017.09,544085248
2006-07-18,9017.09,9017.09,8968.79,8968.79,577270528
2006-07-19,8968.79,9184.4,8968.79,9184.4,642144768
2006-07-20,9184.4,9248.79,9184.4,9207.2,663411584
2006-07-21,9207.2,9207.2,9091.5,9114.2,512994112
2006-07-24,9114.2,9225.59,9114.2,9223.5,375523520
2006-07-25,9223.5,9273.9,9223.5,9248.5,625961408
2006-07-26,9248.5,9295,9248.5,9285.59,581873344
2006-07-27,9285.59,9378.5,9285.59,9362,602045568
2006-07-28,9362,9369.5,9273.7,9369.5,559086848
2006-07-31,9369.5,9402.09,9350.59,9355.59,497544736
2006-08-01,9355.59,9417.5,9332.29,9344.7,608675712
2006-08-02,9344.7,9394,9344.7,9394,612934144
2006-08-03,9394,9429.4,9241.7,9264.29,855826496
2006-08-04,9264.29,9360.09,9264.29,9359.09,568603264
2006-08-07,9359.09,9359.09,9254.09,9285.9,410744704
2006-08-08,9285.9,9340.79,9285.9,9299.59,538626304
2006-08-09,9299.59,9383.09,9275.59,9329.09,509211360
2006-08-10,9329.09,9329.09,9190,9261.5,514436032
2006-08-11,9261.5,9273.09,9253.29,9254,362390400
2006-08-14,9254,9340.5,9254,9303.9,380727200
2006-08-15,9303.9,9359.59,9243.5,9359.59,508791328
2006-08-16,9359.59,9448.4,9330.29,9448,546567104
2006-08-17,9448,9486.7,9441.29,9486.59,490824480
2006-08-18,9486.59,9536.5,9486.59,9513,456509728
2006-08-21,9513,9517.5,9469.4,9503.7,406884896
2006-08-22,9503.7,9548.5,9468,9493.09,460051744
2006-08-23,9493.09,9506.9,9440.5,9454.2,396838368
2006-08-24,9454.2,9459.9,9403.4,9459.9,418771776
2006-08-25,9459.9,9499.29,9451.79,9491.59,372305152
2006-08-29,9491.59,9542.7,9473,9531.79,469213408
2006-08-30,9531.79,9590.7,9531.79,9581.5,502146656
2006-08-31,9581.5,9631.9,9568.7,9601.2,621539328
2006-09-01,9601.2,9721.2,9601.2,9702.09,559535680
2006-09-04,9702.09,9762.4,9702.09,9759.79,513876608
2006-09-05,9759.79,9771.2,9715.4,9761,603398272
2006-09-06,9761,9765.4,9695.29,9700.9,605950528
2006-09-07,9700.9,9700.9,9570.4,9576.11,577273152
2006-09-08,9576.09,9632,9576.09,9606.29,539229056
2006-09-11,9606.29,9606.29,9511.79,9523.09,515152128
2006-09-12,9523.09,9615.7,9495.7,9605.5,612936128
2006-09-13,9605.5,9669.2,9605.2,9669.2,610533248
2006-09-14,9669.2,9767.7,9667.2,9727.09,798420544
2006-09-15,9727.09,9809.59,9726.09,9785.59,650177408
2006-09-18,9785.59,9818.7,9748.7,9799.5,479768064
2006-09-19,9799.5,9832.29,9738.7,9738.7,571882304
2006-09-20,9738.7,9791.79,9730.2,9791.09,583543488
2006-09-21,9791.09,9853,9791.09,9853,612248064
2006-09-22,9853,9853,9771,9784,528776352
2006-09-25,9784,9818.29,9749.5,9755.79,462805120
2006-09-26,9755.79,9847.5,9755.79,9844.9,535158208
2006-09-27,9844.9,9930.59,9844.9,9911.79,576880064
2006-09-28,9911.79,9981.9,9907.9,9978.2,516396704
2006-09-29,9978.2,10037.4,9978.2,9996.79,548258624
2006-10-02,9996.79,10039.29,9969.4,10023.9,578752704
2006-10-03,10023.9,10023.9,9929.2,9953.5,644662464
2006-10-04,9963.9,10007.79,9950.9,9997.29,734648128
2006-10-05,10006.2,10128.59,10006.2,10128.59,759259712
2006-10-06,10128.59,10176.9,10120.9,10176.79,625037760
2006-10-09,10176.79,10176.79,10130.2,10152.29,532850592
2006-10-10,10152.29,10248.5,10152.29,10244.5,745374720
2006-10-11,10244.5,10256.5,10214.59,10247.09,960947840
2006-10-12,10247.09,10349.29,10247.09,10347.29,882989568
2006-10-13,10347.29,10400.5,10315.9,10399.59,998416000
2006-10-16,10399.59,10402.29,10356.7,10378.2,581926848
2006-10-17,10378.2,10390.9,10219.7,10219.7,645614464
2006-10-18,10219.7,10344.29,10219.7,10342,687871552
2006-10-19,10342,10347,10301.09,10340,668306880
2006-10-20,10340,10369.2,10331.9,10356.5,681435328
2006-10-23,10356.5,10385,10327.2,10361.2,515665472
2006-10-24,10361.2,10401.59,10351.09,10401.59,603230720
2006-10-25,10401.59,10425.4,10376.4,10425.4,665669248
2006-10-26,10425.4,10490.29,10425.4,10465,676067776
2006-10-27,10465,10499.79,10336.9,10355.29,655211392
2006-10-30,10355.29,10355.29,10288.2,10308.59,529738080
2006-10-31,10308.59,10381.59,10285.9,10372.2,710981376
2006-11-01,10372.2,10430.9,10372.2,10408.9,637150976
2006-11-02,10408.9,10410.59,10350.5,10393.59,605389184
2006-11-03,10393.59,10422.4,10375.7,10384.59,527494432
2006-11-06,10384.59,10495.4,10384.59,10495.4,603405120
2006-11-07,10495.4,10559.9,10483.79,10559.9,794743616
2006-11-08,10559.9,10562.29,10504.2,10562.29,700496128
2006-11-09,10562.29,10605.9,10546.29,10590.9,676524928
2006-11-10,10590.9,10653.59,10543.29,10653.59,640714752
2006-11-13,10653.59,10721.9,10650.59,10712.79,490395264
2006-11-14,10712.79,10759.2,10697.59,10718.2,653907456
2006-11-15,10718.2,10798.2,10718.2,10797.2,703558336
2006-11-16,10797.2,10836,10770.2,10830,902394432
2006-11-17,10830,10830.7,10696.7,10711,613408512
2006-11-20,10711,10737,10678.09,10725.9,518704800
2006-11-21,10725.9,10777.29,10705.59,10752.2,682666944
2006-11-22,10752.2,10787.5,10679.59,10687.7,700536512
2006-11-23,10687.7,10731,10636.9,10665.2,463795136
2006-11-24,10665.2,10665.2,10537.9,10590.2,495169536
2006-11-27,10590.2,10643.2,10493.59,10493.59,597184320
2006-11-28,10493.59,10508,10417.5,10497.2,962623872
2006-11-29,10497.2,10670.59,10497.2,10666.09,844113152
2006-11-30,10666.09,10725.4,10666.09,10673.9,939156032
2006-12-01,10673.9,10775.7,10673.9,10698.9,773844032
2006-12-04,10698.9,10758.5,10698.9,10751.9,761625664
2006-12-05,10751.9,10842.59,10751.9,10834.09,729394240
2006-12-06,10834.09,10872.79,10833.09,10860.2,728561600
2006-12-07,10860.2,10905.5,10818.09,10891.29,736633472
2006-12-08,10891.29,10944,10869.29,10944,555690944
2006-12-11,10944,11010.2,10944,10988.59,667853824
2006-12-12,10988.59,10992.79,10919.2,10931.9,640715712
2006-12-13,10931.9,10997.59,10926.9,10980.5,779617536
2006-12-14,10980.5,11049.09,10980.5,11049.09,737381952
2006-12-15,11049.09,11087.7,11035.9,11086,701068096
2006-12-18,11086,11102.5,11070.7,11087.7,525730656
2006-12-19,11087.7,11087.79,11021.9,11055.29,517856032
2006-12-20,11055.29,11115.9,11045.29,11048.09,534889056
2006-12-21,11048.09,11073.5,11035,11066.4,437865440
2006-12-22,11066.4,11084.9,11063.79,11083.5,164398848
2006-12-27,11083.5,11155.29,11083.5,11155.29,254335920
2006-12-28,11155.29,11200,11154.79,11190,322638016
2006-12-29,11190,11202.2,11177.79,11177.79,133824136
2007-01-02,11177.79,11319.59,11177.79,11312.59,441128608
2007-01-03,11312.59,11325.2,11302.79,11315.9,659342528
2007-01-04,11315.9,11320.09,11221.29,11245.9,737719296
2007-01-05,11245.9,11245.9,11185.59,11186,576459840
2007-01-08,11186,11230,11156,11156,503282816
2007-01-09,11156,11210.7,11150.5,11150.5,668040512
2007-01-10,11150.5,11150.5,11084.7,11086,607279168
2007-01-11,11086,11130.7,10987.5,11123.4,1396682368
2007-01-12,11123.4,11146.29,11080,11111.7,964797760
2007-01-15,11111.7,11214.4,11111.7,11206,588838336
2007-01-16,11206,11206,11102.29,11124.5,722586368
2007-01-17,11124.5,11144.9,11061.2,11094.59,694689728
2007-01-18,11094.59,11144.59,11094.59,11122.9,816194688
2007-01-19,11122.9,11167.7,11062.59,11167.7,704134784
2007-01-22,11167.7,11218,11157.79,11166.59,664441984
2007-01-23,11166.59,11199.59,11070.5,11102.2,729107712
2007-01-24,11102.2,11196.59,11102.2,11192.79,719017216
2007-01-25,11192.79,11249.2,11157.2,11171.09,679336064
2007-01-26,11171.09,11171.09,11086.5,11118.59,695526976
2007-01-29,11118.9,11118.9,11061.59,11104.7,490249984
2007-01-30,11104.7,11131,11088.4,11131,647282368
2007-01-31,11131,11138.4,11090.29,11100.29,704758592
2007-02-01,11100.29,11229.2,11097.79,11221.5,787708352
2007-02-02,11221.5,11343.29,11221.5,11343.29,657664448
2007-02-05,11343.29,11406.5,11328.2,11406.5,532695776
2007-02-06,11406.5,11505.79,11406.5,11479.4,768261248
2007-02-07,11479.4,11517.9,11465.7,11502,687580224
2007-02-08,11502,11512.2,11434.79,11441.9,639651648
2007-02-09,11441.9,11524.29,11441.9,11522.79,909293120
2007-02-12,11522.79,11522.79,11426.29,11454.79,618173056
2007-02-13,11454.79,11488.5,11454.79,11475.7,579278080
2007-02-14,11475.7,11541.29,11475.7,11541.29,888829504
2007-02-15,11541.29,11574.59,11527.9,11574.59,764901952
2007-02-16,11574.59,11587.09,11533.7,11556.4,558181184
2007-02-19,11556.4,11636.09,11556.4,11636.09,379358784
2007-02-20,11636.09,11652.09,11579.59,11586.9,800479168
2007-02-21,11586.9,11635.09,11539.2,11543,895918720
2007-02-22,11543,11620.79,11543,11584.4,971114048
2007-02-23,11584.4,11616.2,11559.4,11600,763131392
2007-02-26,11600,11651.4,11599.79,11612.4,807693568
2007-02-27,11612.4,11612.4,11180.9,11180.9,1012531840
2007-02-28,11180.9,11180.9,10881.2,11082.9,1059518016
2007-03-01,11082.9,11230.59,10906.59,10983.9,1059034624
2007-03-02,10983.9,11067.4,10963.9,11046.09,910286784
2007-03-05,11046.09,11046.09,10747.4,10857.9,756325440
2007-03-06,10857.9,11028.29,10857.9,11013,721489792
2007-03-07,11013,11192.2,11013,11184.5,884532352
2007-03-08,11184.5,11366.9,11184.5,11363.79,847953536
2007-03-09,11363.79,11410.59,11296.79,11410.59,759647296
2007-03-12,11410.59,11493.29,11410.59,11418,584463936
2007-03-13,11418,11424.09,11260.9,11260.9,630357824
2007-03-14,11260.9,11260.9,10944.09,10944.09,1137418368
2007-03-15,10944.09,11219.5,10944.09,11219.5,701457472
2007-03-16,11219.5,11274.79,11149.79,11269.2,775851072
2007-03-19,11269.2,11438.7,11269.2,11438.7,594058112
2007-03-20,11438.7,11459.29,11348.4,11459.29,689907008
2007-03-21,11459.29,11646.29,11448.79,11612.7,860392832
2007-03-22,11612.7,11807.79,11612.7,11708.09,820730816
2007-03-23,11708.09,11717.9,11669.2,11702,894298688
2007-03-26,11702,11755.7,11642.7,11655.59,690869632
2007-03-27,11655.59,11733.4,11634.2,11641.79,714715776
2007-03-28,11641.79,11653.5,11567.4,11582.7,783767104
2007-03-29,11582.7,11676.59,11582.7,11665.7,596162048
2007-03-30,11665.7,11697.6,11632.5,11689.3,725917312
2007-04-02,11689.29,11760.59,11648.59,11759.9,596979392
2007-04-03,11759.9,11890.4,11759.9,11885.5,616702400
2007-04-04,11885.5,11922.9,11868.29,11889.2,663718784
2007-04-05,11889.2,11938,11875.79,11915.9,501308928
2007-04-10,11915.9,12003.59,11915.9,11991.09,648376640
2007-04-11,11991.09,12017.5,11941.5,11955.29,712408064
2007-04-12,11955.29,11955.29,11829.4,11894.7,605167296
2007-04-13,11894.7,11946.09,11876.29,11925.2,595235904
2007-04-16,11925.2,12015.9,11925.2,12015.9,530798176
2007-04-17,12015.9,12017.29,11862.79,11926.59,708511360
2007-04-18,11926.59,11945.9,11864,11874.59,778724864
2007-04-19,11874.59,11874.59,11729.79,11799,818470592
2007-04-20,11799,11901.79,11799,11900.59,745148544
2007-04-23,11900.59,11950.2,11899.79,11924.29,649246528
2007-04-24,11924.29,11934.09,11777.79,11816.9,756942528
2007-04-25,11816.9,11918.7,11816.9,11904.2,740816768
2007-04-26,11904.2,12025.29,11904.2,11928.29,966235136
2007-04-27,11940.9,11955.09,11865.5,11903.5,945105984
2007-04-30,11903.5,11966.4,11896.09,11929.37,739228992
2007-05-01,11929.4,11929.4,11868.5,11911.4,510072576
2007-05-02,11911.4,12030.09,11911.4,12019.29,951613440
2007-05-03,12019.29,12095.7,11992.4,12046.09,847488896
2007-05-04,12046.09,12227.79,12046.09,12210.79,875285696
2007-05-08,12210.79,12224.9,12084.5,12107.9,740785280
2007-05-09,12107.9,12156.29,12018.9,12057.09,696171264
2007-05-10,12057.09,12096.59,12041.59,12062.4,698258624
2007-05-11,12062.4,12062.4,11936.79,12033.79,669360384
2007-05-14,12033.79,12107.79,11997.7,12037.59,576319808
2007-05-15,12037.59,12121.79,12005.7,12092.2,770572480
2007-05-16,12092.2,12127.2,12052.5,12102.59,742257344
2007-05-17,12102.59,12153.5,12102.59,12143.59,545657408
2007-05-18,12143.59,12219.4,12135.9,12202.79,734779648
2007-05-21,12202.79,12282.2,12194.4,12201.5,788408064
2007-05-22,12201.5,12219.79,12169.5,12176.29,1012293440
2007-05-23,12176.29,12247.7,12166.29,12220.2,753528000
2007-05-24,12220.2,12220.2,12127,12130.5,741963456
2007-05-25,12130.5,12131.59,12022.2,12057.59,713305472
2007-05-29,12057.59,12112.7,12057.59,12106.7,619651008
2007-05-30,12106.7,12106.7,11984,12023.2,720983104
2007-05-31,12023.2,12121.09,12023.2,12111.09,823970944
2007-06-01,12111.09,12202.29,12111.09,12196.7,810507328
2007-06-04,12196.7,12197.4,12121.4,12135.4,551081216
2007-06-05,12135.4,12165.7,12038.09,12066.2,797297216
2007-06-06,12066.2,12070.2,11764.7,11782.4,845974720
2007-06-07,11782.4,11888.9,11603.5,11626.29,921508608
2007-06-08,11626.29,11626.29,11432.59,11583.59,932114496
2007-06-11,11583.59,11701,11583.59,11635.5,682443968
2007-06-12,11635.5,11718.5,11572.59,11581.5,930105152
2007-06-13,11581.5,11625.7,11497.09,11597.7,782295232
2007-06-14,11597.7,11822.2,11597.7,11809.2,797953792
2007-06-15,11809.2,12003.2,11809.2,11999.59,909554240
2007-06-18,11999.59,12077.4,11928.79,11947.5,589651392
2007-06-19,11947.5,11991,11817.2,11817.2,727544896
2007-06-20,11817.2,11914.59,11797.5,11797.5,766922176
2007-06-21,11797.5,11797.5,11549.79,11617.09,936158016
2007-06-22,11617.09,11662.29,11589.09,11589.09,637248448
2007-06-25,11589.09,11613.79,11502.2,11577.4,637343104
2007-06-26,11577.4,11579.9,11509.09,11537.09,680221504
2007-06-27,11537.09,11537.09,11338.5,11391.9,950677952
2007-06-28,11391.9,11528.5,11391.9,11519.2,818343488
2007-06-29,11519.2,11574,11446.5,11527.59,765590848
2007-07-02,11527.59,11553.7,11462.7,11534.29,692472768
2007-07-03,11534.29,11747.59,11534.29,11747.59,819114432
2007-07-04,11747.59,11834.2,11746,11834.2,687328320
2007-07-05,11834.2,11893.09,11781.09,11802.79,788399424
2007-07-06,11802.79,11867.29,11783.7,11867.29,664091072
2007-07-09,11867.29,11914.5,11837.09,11859.59,657481664
2007-07-10,11859.59,11888.29,11724.9,11732.09,789847424
2007-07-11,11732.09,11732.09,11607.4,11666.79,754699776
2007-07-12,11666.79,11820.59,11666.79,11809,822881216
2007-07-13,11809,11970.09,11809,11922.9,696634048
2007-07-16,11922.9,11933,11874.29,11917.29,537116416
2007-07-17,11917.29,11917.29,11759.4,11801,668569216
2007-07-18,11801,11801,11694.7,11726,1004690368
2007-07-19,11726,11898.9,11726,11880.2,663228480
2007-07-20,11880.2,11907.2,11812,11819.4,631543872
2007-07-23,11819.4,11839.9,11720.2,11782.2,640966656
2007-07-24,11782.2,11782.2,11581.7,11584,845840064
2007-07-25,11584,11584,11403.09,11415.9,804034304
2007-07-26,11415.9,11509.5,11033.4,11033.4,1122952960
2007-07-27,11033.4,11162,10915.9,10984.5,940701248
2007-07-30,10984.5,11123.7,10984.5,11071.7,687616576
2007-07-31,11071.7,11356.7,11071.7,11337.5,841358272
2007-08-01,11337.5,11337.5,11031.09,11188.9,758969792
2007-08-02,11188.9,11331.5,11172,11233,798878848
2007-08-03,11233,11304.79,11144.29,11185.79,735707264
2007-08-06,11185.79,11185.79,10974.09,10998.79,717088832
2007-08-07,10998.79,11235.2,10998.79,11235.2,814831616
2007-08-08,11235.2,11488.79,11235.2,11455,1278665600
2007-08-09,11455,11455,11116.7,11212.09,1764160384
2007-08-10,11212.09,11212.09,10809.29,10889.5,1543470592
2007-08-13,10889.5,11185.59,10889.5,11167.9,953995008
2007-08-14,11167.9,11173.9,10992.9,10998.59,707767936
2007-08-15,10998.59,10998.59,10813.79,10889.4,648854976
2007-08-16,10889.4,10889.4,10446.5,10462.59,884335040
2007-08-17,10462.59,10761.59,10390.7,10686.2,1071799744
2007-08-20,10686.2,10855.4,10686.2,10703.79,526368800
2007-08-21,10703.79,10790,10596.4,10639.29,570113728
2007-08-22,10639.29,10952.09,10639.29,10910.7,668508928
2007-08-23,10910.7,11177.9,10910.7,10945.7,682880576
2007-08-24,10945.7,11002,10884.5,10969.5,449849024
2007-08-28,10969.5,10998.2,10790.5,10793.79,543161088
2007-08-29,10793.79,10895,10686.4,10891.9,612305728
2007-08-30,10891.9,11099.5,10891.9,11099.5,602131072
2007-08-31,11099.5,11335.29,11099.5,11309.2,690669696
2007-09-03,11309.2,11390.59,11309.2,11358.4,402303456
2007-09-04,11358.4,11510.79,11288.2,11510.79,598661632
2007-09-05,11510.79,11534.9,11291.9,11300.7,635897216
2007-09-06,11300.7,11423,11197.9,11330.79,605816896
2007-09-07,11330.79,11396.29,11100.59,11107.7,663597312
2007-09-10,11107.7,11162,10951.09,10974.79,510530752
2007-09-11,10974.79,11212.29,10974.79,11212.29,589268864
2007-09-12,11212.29,11236.59,11138.59,11219.7,562007616
2007-09-13,11219.7,11219.7,11118.09,11172.4,616351488
2007-09-14,11172.4,11172.4,10878.9,10954,815350400
2007-09-17,10954,10954,10739.09,10745.29,806153664
2007-09-18,10745.29,10855.59,10706.79,10802.79,908891840
2007-09-19,10802.79,11182,10802.79,11136.29,969132672
2007-09-20,11136.29,11136.29,10970,11013.79,803383616
2007-09-21,11013.79,11112,10972.9,11094.7,869389504
2007-09-24,11094.7,11113.9,11039.59,11040.79,563413632
2007-09-25,11040.79,11059.2,10782.5,10853.2,891101760
2007-09-26,10853.2,10955.09,10853.2,10889.29,826600576
2007-09-27,10889.29,11092.7,10889.29,11039.5,871055552
2007-09-28,11039.5,11050.09,10931,11037.4,889220800
2007-10-01,11037.4,11122.79,10977,11081.5,653923584
2007-10-02,11081.5,11277.29,11081.5,11231.4,844365504
2007-10-03,11231.4,11363.5,11216.5,11360.2,671011520
2007-10-04,11360.2,11389.2,11262.4,11370.5,718132032
2007-10-05,11370.5,11405.09,11298.59,11390.4,597658048
2007-10-08,11390.4,11423.4,11322.79,11328.7,508051648
2007-10-09,11328.7,11434,11283.5,11427.79,793981760
2007-10-10,11427.79,11512.09,11425.4,11512.09,683405568
2007-10-11,11512.09,11645.2,11512.09,11622.9,759688512
2007-10-12,11622.9,11622.9,11486.5,11576.29,629271744
2007-10-15,11576.29,11596.09,11426.9,11439.9,592524992
2007-10-16,11439.9,11439.9,11340.4,11366.2,702871680
2007-10-17,11366.2,11599.4,11345.2,11538,792301888
2007-10-18,11538,11580,11395.59,11411.59,727411520
2007-10-19,11411.59,11451.4,11299.29,11299.29,558622976
2007-10-22,11299.29,11299.29,11061.2,11177.9,512829568
2007-10-23,11177.9,11418.09,11177.9,11359.09,588840640
2007-10-24,11359.09,11420.7,11260.5,11278.5,509568000
2007-10-25,11278.5,11513.4,11278.5,11480.5,704090432
2007-10-26,11480.5,11537.5,11373.5,11509.59,552614080
2007-10-29,11509.59,11617.2,11509.59,11552.79,504811424
2007-10-30,11552.79,11552.79,11451.59,11479.09,572896576
2007-10-31,11479.09,11672.09,11479.09,11666,737933184
2007-11-01,11666,11734.59,11484.9,11526.29,519147328
2007-11-02,11526.29,11526.29,11360.79,11442.7,437021152
2007-11-05,11442.7,11442.7,11271.09,11314.4,383003584
2007-11-06,11314.4,11439.09,11310.29,11334.9,386243328
2007-11-07,11334.9,11440.59,11128.09,11134.5,406865728
2007-11-08,11134.5,11159.5,10935.2,11032,592367360
2007-11-09,11032,11134.2,10841.29,10859.09,513112640
2007-11-12,10859.09,10970.2,10802.2,10894.29,422281600
2007-11-13,10894.29,10949.09,10825.79,10920.2,481244288
2007-11-14,10920.2,11114.09,10920.2,11070.9,478876256
2007-11-15,11070.9,11141.2,10879,10901.59,492592640
2007-11-16,10901.59,10901.59,10710.7,10766.2,447111552
2007-11-19,10766.2,10876.9,10400.2,10404.5,638251328
2007-11-20,10404.5,10580.9,10289.7,10499.9,624565120
2007-11-21,10499.9,10499.9,10156.7,10212.9,620524800
2007-11-22,10212.9,10320.4,10130,10314.9,469391776
2007-11-23,10314.9,10537.59,10314.9,10531.2,468307360
2007-11-26,10531.2,10635.59,10427.09,10452.9,471209952
2007-11-27,10452.9,10453.79,10197,10291.5,596618176
2007-11-28,10291.5,10591.5,10279.7,10591.5,660010816
2007-11-29,10591.5,10693.29,10535.79,10664.7,542118528
2007-11-30,10664.7,10802.5,10640.4,10748.79,760102528
2007-12-03,10748.79,10759.59,10560,10560,542510016
2007-12-04,10560,10597.9,10242.5,10268.9,596772608
2007-12-05,10268.9,10514.4,10268.9,10511.5,599833216
2007-12-06,10511.5,10652.7,10429.5,10495.79,578553536
2007-12-07,10495.79,10675.59,10495.79,10632.9,436047488
2007-12-10,10632.9,10677.2,10535.4,10630.29,427738400
2007-12-11,10630.29,10676.79,10610.09,10647.9,409076192
2007-12-12,10647.9,10696.9,10441.5,10643,529217440
2007-12-13,10643,10643,10334.7,10334.7,563349440
2007-12-14,10334.7,10465,10334.7,10413.59,439116832
2007-12-17,10413.59,10413.59,10124.09,10140.4,487250688
2007-12-18,10140.4,10307.7,10107.59,10187.2,505308960
2007-12-19,10187.2,10299.29,10179,10231.9,535182848
2007-12-20,10231.9,10401.4,10231.9,10397.2,377251232
2007-12-21,10397.2,10566.59,10397.2,10531.59,750995584
2007-12-24,10531.59,10615.9,10531.59,10586.7,77385696
2007-12-27,10586.7,10675.29,10581.5,10608.29,240994624
2007-12-28,10608.29,10654,10537.7,10650.29,185358032
2007-12-31,10650.29,10669.2,10613,10657.79,123884968
2008-01-02,10657.79,10781,10621.79,10650.7,380054176
2008-01-03,10650.7,10650.7,10464.5,10540.9,578253952
2008-01-04,10540.9,10582.9,10243.9,10265.29,589968576
2008-01-07,10265.29,10329.59,10026.9,10093.09,568044288
2008-01-08,10093.09,10218.79,10093.09,10161.59,661019712
2008-01-09,10161.59,10161.59,9928.59,9964,752412352
2008-01-10,9964,10126.7,9800.59,9800.59,885456000
2008-01-11,9800.59,9850.29,9686.4,9829.79,842198336
2008-01-14,9829.79,10046.5,9812.59,10031.59,659163456
2008-01-15,10031.59,10031.59,9762.7,9765.79,683929024
2008-01-16,9765.79,9765.79,9562.29,9626.9,724427840
2008-01-17,9626.9,9831.09,9626.9,9662.59,778716416
2008-01-18,9662.6,9862.6,9522.6,9680.1,678319424
2008-01-21,9680.09,9680.09,9260.59,9260.59,696273344
2008-01-22,9260.59,9650.4,8903.4,9612.79,957496256
2008-01-23,9612.79,9726.29,9322.79,9493.7,849825536
2008-01-24,9493.7,9909.09,9493.7,9856.29,834028224
2008-01-25,9856.29,9979.09,9713.4,9738.5,672410304
2008-01-28,9738.5,9738.5,9561.59,9640.5,465496672
2008-01-29,9640.5,9906,9640.5,9905.4,521424736
2008-01-30,9905.4,9920.79,9808,9908.5,516732512
2008-01-31,9908.5,9908.5,9657.29,9881.79,586663872
2008-02-01,9881.79,10224.2,9881.79,10186.59,677310528
2008-02-04,10186.59,10287.09,10186.59,10262.09,514623840
2008-02-05,10262.09,10262.09,9955.29,9955.29,660128448
2008-02-06,9955.29,9955.29,9835.79,9904.5,576779712
2008-02-07,9904.5,9907,9663.9,9764.2,669017216
2008-02-08,9764.2,9885.9,9718.59,9807.5,581740096
2008-02-11,9807.5,9816.09,9695.4,9735.4,396315296
2008-02-12,9735.4,10051.7,9728.29,10040.2,509151552
2008-02-13,10040.2,10040.2,9866.2,9996.09,475564480
2008-02-14,9996.09,10142.4,9996.09,10089.2,591229376
2008-02-15,10089.2,10101,9862.7,9897.9,410373952
2008-02-18,9897.9,10085,9897.9,10084,322430400
2008-02-19,10084,10243.79,9980.5,10208.59,424804128
2008-02-20,10208.59,10208.59,10038.79,10124.4,418367200
2008-02-21,10124.4,10257.59,10124.4,10181.7,377124096
2008-02-22,10181.7,10181.7,10041.59,10051,416930048
2008-02-25,10051,10275.29,10051,10275.29,420199520
2008-02-26,10275.29,10396.79,10268.5,10383.9,527664928
2008-02-27,10383.9,10426.4,10290.79,10421.09,527925440
2008-02-28,10421.09,10447.29,10230.79,10230.79,509032800
2008-02-29,10230.79,10259.79,10017.5,10067.9,537411392
2008-03-03,10067.9,10067.9,9953.7,10013.9,473048128
2008-03-04,9996.2,10102.5,9907.79,9944.5,556598016
2008-03-05,9944.5,10145.5,9944.5,10144.09,561854400
2008-03-06,10144.09,10178.09,9980.09,9990.79,491307776
2008-03-07,9990.79,9990.79,9776.2,9853.7,559596544
2008-03-10,9853.7,9853.7,9663.7,9670.7,467547840
2008-03-11,9670.7,9886.09,9658.4,9772.79,511140352
2008-03-12,9772.79,10013,9772.79,9989.4,504007872
2008-03-13,9989.4,9989.4,9725.7,9801.5,447247680
2008-03-14,9801.5,9946,9706.09,9706.09,443361344
2008-03-17,9706.09,9706.09,9343.5,9380.7,581762816
2008-03-18,9380.7,9636.2,9380.7,9601.5,530615616
2008-03-19,9601.5,9736.09,9441.2,9551.2,782937088
2008-03-20,9551.2,9551.2,9388.29,9448.4,904845376
2008-03-25,9448.4,9839.4,9448.4,9794.59,839040896
2008-03-26,9794.59,9837.7,9726.29,9756.09,600134976
2008-03-27,9756.09,9982,9756.09,9982,578896512
2008-03-28,9982,9988.59,9885.4,9961.29,473100864
2008-03-31,9961.29,10022.7,9804,10013.2,497190208
2008-04-01,10013.2,10340.59,9938.29,10336.2,581900480
2008-04-02,10336.2,10381.9,10244.4,10372,550394816
2008-04-03,10372,10372,10132.7,10177.2,512966688
2008-04-04,10177.2,10207.9,10092.9,10165.09,415111232
2008-04-07,10165.09,10284.79,10165.09,10244.5,379273280
2008-04-08,10244.5,10244.5,10056.59,10108.7,440942592
2008-04-09,10108.7,10157.59,10060.2,10071.79,414889056
2008-04-10,10071.79,10112.2,9869.7,10013,584191104
2008-04-11,10013,10124.5,9881.59,9931.4,455440896
2008-04-14,9931.4,9931.4,9818,9845.5,411823328
2008-04-15,9845.5,9964.9,9845.5,9904.2,520159744
2008-04-16,9904.2,10102.59,9904.2,10091.2,540132160
2008-04-17,10091.2,10172,10011.7,10089.4,576961792
2008-04-18,10089.4,10244.29,10026.7,10241.09,499690144
2008-04-21,10241.09,10280,10097.2,10137.79,450731360
2008-04-22,10137.79,10137.79,10016.9,10069.59,575823616
2008-04-23,10069.59,10103.59,9955.7,10087.7,614500608
2008-04-24,10087.7,10087.7,9890,9974.4,567902080
2008-04-25,9974.4,10052.9,9961.5,10019,508047936
2008-04-28,10019,10175.2,10019,10117.5,360230368
2008-04-29,10117.5,10117.5,9987.4,10007.4,452367424
2008-04-30,10007.4,10143.4,9991.29,10122.29,494845760
2008-05-01,10122.29,10127.79,10053.5,10073,295564352
2008-05-02,10073,10315.09,10073,10290.79,534545568
2008-05-06,10290.79,10397.79,10274,10329,506685728
2008-05-07,10329,10532.59,10317.29,10448.59,588272128
2008-05-08,10448.59,10549.79,10376.79,10549.79,580620992
2008-05-09,10549.79,10549.79,10391.59,10437.29,417642304
2008-05-12,10437.29,10546.29,10437.29,10531.09,372659840
2008-05-13,10531.09,10624.4,10350.9,10372.09,534362688
2008-05-14,10372.09,10410.5,10192.29,10275.29,569336384
2008-05-15,10275.29,10340.29,10216.9,10338.9,471566304
2008-05-16,10338.9,10526.2,10338.9,10454.29,468155680
2008-05-19,10454.29,10557.29,10454.29,10557.29,409988736
2008-05-20,10557.29,10557.29,10250.29,10250.29,544802752
2008-05-21,10250.29,10328.4,10164.09,10165.79,503793344
2008-05-22,10165.79,10227.9,10086.9,10186.9,440654528
2008-05-23,10186.9,10188.2,10077.59,10077.59,407590688
2008-05-27,10077.59,10171.5,10001.59,10034.2,476717216
2008-05-28,10034.2,10099.7,10015.09,10057.29,428846816
2008-05-29,10057.29,10158.29,10055.5,10098.2,513633728
2008-05-30,10098.2,10118.7,10049.29,10049.29,894986304
2008-06-02,10049.29,10066.4,9881.29,9928.29,517399520
2008-06-03,9928.29,9993.5,9902.7,9986.9,487579040
2008-06-04,9986.9,9994.59,9861.7,9976.9,539637824
2008-06-05,9976.9,10035.59,9919.4,10010.2,508406176
2008-06-06,10010.2,10107,9832.7,9834.29,544318912
2008-06-09,9834.29,9850.29,9726.2,9741.29,483782656
2008-06-10,9741.29,9741.29,9612.9,9626.5,695745344
2008-06-11,9626.5,9688.7,9373.29,9423.09,945870080
2008-06-12,9423.09,9554.2,9402.7,9554.2,663443264
2008-06-13,9554.2,9679.59,9468,9652.29,572779904
2008-06-16,9652.29,9724.09,9572.09,9635.5,425331648
2008-06-17,9635.5,9804.2,9635.5,9723.9,531527072
2008-06-18,9723.9,9723.9,9469.59,9534.79,556541696
2008-06-19,9534.79,9534.79,9409.7,9446.59,576785536
2008-06-20,9446.59,9524.09,9316.5,9361.09,950237696
2008-06-23,9361,9386.79,9269.29,9320.59,486133856
2008-06-24,9320.59,9362.5,9123,9192.29,757477440
2008-06-25,9192.29,9323.4,9192.29,9321.2,693320704
2008-06-26,9321.29,9321.29,9107.29,9107.29,516317760
2008-06-27,9107.29,9142.09,9017.2,9104.79,547845952
2008-06-30,9104.9,9154.2,9065,9145.79,563164992
2008-07-01,9145.7,9145.7,8867,8920.79,709689728
2008-07-02,8920.9,8920.9,8658.2,8658.2,894269632
2008-07-03,8658.2,8658.2,8465.79,8656.4,935772800
2008-07-04,8656.4,8663.29,8504.29,8516,432290592
2008-07-07,8516,8646.79,8463.59,8623,501777120
2008-07-08,8623,8623,8369.7,8480.09,665942144
2008-07-09,8480.09,8678.29,8480.09,8654.59,730704640
2008-07-10,8654.59,8654.59,8499.29,8519.9,752455424
2008-07-11,8519.9,8582.09,8339.09,8339.09,577509184
2008-07-14,8339.09,8533.9,8339.09,8445.7,524121536
2008-07-15,8445.7,8445.7,8164.89,8279.29,626939392
2008-07-16,8279.29,8458.7,8221,8414.5,684089216
2008-07-17,8414.5,8780.9,8414.5,8719.7,813071424
2008-07-18,8719.79,8964.7,8600,8964.7,719832960
2008-07-21,8964.79,9082.59,8865.09,9045.5,537304832
2008-07-22,9045.5,9045.5,8816.2,8982.59,572964416
2008-07-23,8982.5,9226.2,8982.5,9189.79,633522752
2008-07-24,9189.79,9210.79,8966.2,9007.2,675904448
2008-07-25,9007.2,9007.2,8770.5,8867.7,646571008
2008-07-28,8867.7,8867.7,8712.5,8716.7,443631104
2008-07-29,8716.7,8793.4,8593.9,8731.4,481775008
2008-07-30,8731.4,8899,8731.4,8886.29,523549888
2008-07-31,8886.4,8909.09,8784.5,8856.7,763957440
2008-08-01,8856.7,8902.9,8757,8839.9,427334848
2008-08-04,8839.9,8922.29,8776.9,8787.4,381055840
2008-08-05,8787.4,9112,8760.5,9075.7,700840000
2008-08-06,9075.7,9225.9,9056.2,9131.5,661676864
2008-08-07,9131.5,9131.5,9044.7,9088.7,455689184
2008-08-08,9088.7,9203.5,9032.5,9201.9,478371744
2008-08-11,9201.79,9384.09,9192.7,9384.09,500458240
2008-08-12,9384.09,9384.09,9258.9,9291.2,565167104
2008-08-13,9291.2,9291.2,9091.79,9109.5,600448640
2008-08-14,9109.5,9177.09,9039.9,9134.4,467463264
2008-08-15,9134.4,9194.9,9085.9,9194.9,386229152
2008-08-18,9194.9,9194.9,9095.4,9124,301185568
2008-08-19,9124,9124,8867.59,8867.59,371276096
2008-08-20,8867.59,8935.59,8824,8897.29,367773408
2008-08-21,8897.4,8980.7,8787.2,8939.09,403732832
2008-08-22,8939.09,9182.7,8939.09,9182.7,353133824
2008-08-26,9182.7,9182.7,8990.09,9133.59,397540832
2008-08-27,9133.59,9141.29,9011.5,9137.09,393371584
2008-08-28,9137.09,9307.9,9081.5,9271.7,429550432
2008-08-29,9271.7,9428.4,9271.7,9381.79,473818528
2008-09-01,9381.9,9434.09,9266.79,9409.5,286598048
2008-09-02,9409.5,9604.59,9368.59,9543.59,518040896
2008-09-03,9543.59,9543.59,9357,9369.7,528331744
2008-09-04,9369.7,9399.9,9150,9150,478837760
2008-09-05,9150.09,9150.09,8966.4,8966.79,500881376
2008-09-08,8966.79,9381.09,8966.79,9270,179065392
2008-09-09,9269.9,9323.79,9110.79,9138.2,804603776
2008-09-10,9138.2,9138.2,8927.7,8967.2,691162112
2008-09-11,8967.1,8972.9,8770.2,8874.9,535253248
2008-09-12,8874.9,8987.9,8874.9,8976.7,434740352
2008-09-15,8976.7,8976.7,8573.8,8708.4,509296128
2008-09-16,8708.5,8708.5,8319.7,8409.1,1030384896
2008-09-17,8409,8613.3,8309.8,8309.8,817398784
2008-09-18,8309.7,8612.7,8258.3,8336.8,996169728
2008-09-19,8336.7,9033.2,8336.7,8982.7,1594596736
2008-09-22,8982.75,8982.75,8753.01,8753.01,573853696
2008-09-23,8752.96,8754.7,8405.21,8454.58,613832576
2008-09-24,8454.49,8526.92,8385.66,8407.36,481534176
2008-09-25,8407.29,8490.64,8364.61,8434.65,548737152
2008-09-26,8434.71,8434.71,8161.77,8274.44,473833984
2008-09-29,8274.55,8274.55,7792.93,7792.93,485035232
2008-09-30,7778.81,7929.67,7561.44,7888.21,683597888
2008-10-01,7888.22,8095.68,7835.94,7914.39,584570944
2008-10-02,7914.39,8200.26,7904.23,7965.48,641835584
2008-10-03,7965.42,7995.54,7821.96,7995.54,501885696
2008-10-06,7995.5,7995.5,7371.5,7474.79,699552320
2008-10-07,7474.6,7634.39,7276.43,7431.16,768441024
2008-10-08,7431.18,7602.51,6997.11,7200.87,943968320
2008-10-09,7200.98,7413.57,7128.66,7179.43,557446528
2008-10-10,7179.89,7179.89,6651.57,6778.31,806488704
2008-10-13,6778.34,7081.91,6778.34,7030.35,578161280
2008-10-14,7030.36,7386.46,7020.02,7094.45,668969088
2008-10-15,7094.49,7117.83,6681.31,6707.12,518839456
2008-10-16,6707.27,6707.27,6257.03,6342.71,718920960
2008-10-17,6342.61,6538.02,6128.76,6311.39,682591040
2008-10-20,6311.08,6401.1,6267.68,6399.45,449927200
2008-10-21,6399.36,6622.8,6399.36,6443.11,446592384
2008-10-22,6443.86,6443.86,6166.61,6232.62,452604064
2008-10-23,6232.42,6271.75,6021.35,6128.65,474971072
2008-10-24,6129.04,6129.04,5640.68,5793.56,581291648
2008-10-27,5793.79,5793.79,5549.63,5688.67,394197568
2008-10-28,5688.69,5843.53,5622.46,5699.26,502298784
2008-10-29,5698.8,5989.11,5698.8,5989.11,463940704
2008-10-30,5989.17,6301.73,5989.17,6175.09,521435744
2008-10-31,6223.7,6310.87,6184.51,6282.55,427733536
2008-11-03,6282.49,6466.6,6282.49,6443.71,326222464
2008-11-04,6443.91,6835.69,6443.91,6778.7,500659008
2008-11-05,6778.91,6824.01,6595.01,6757.46,431075840
2008-11-06,6757.74,6757.74,6455.95,6521.02,482328864
2008-11-07,6521.38,6646.48,6521.38,6585.58,366241600
2008-11-10,6585.69,6835.41,6585.69,6656.56,326973568
2008-11-11,6656.68,6656.68,6404.51,6404.51,332647168
2008-11-12,6404.54,6478.28,6170.17,6251.18,391080672
2008-11-13,6251.24,6281.07,6119.07,6156.85,400016992
2008-11-14,6157.08,6372.5,6112.1,6127.76,414556704
2008-11-17,6127.87,6131.16,5930.78,5977.03,350415520
2008-11-18,5976.89,5976.89,5810.2,5925.98,467277312
2008-11-19,5926.03,5946.74,5706.34,5706.58,516648928
2008-11-20,5706.79,5706.79,5537.29,5578.68,601641280
2008-11-21,5578.53,5714.3,5491.46,5491.46,490371168
2008-11-24,5491.29,5823.36,5491.29,5789.55,448061696
2008-11-25,5789.6,5946.45,5690.3,5832.99,702067712
2008-11-26,5832.88,5955.35,5773.16,5831.04,495600864
2008-11-27,5830.83,6044.56,5830.83,6036.64,360744512
2008-11-28,6036.64,6093.32,5988.65,6093.32,466987904
2008-12-01,6093.38,6094.92,5823.54,5830.39,414842976
2008-12-02,5830.29,5874.71,5698.58,5860.39,430715136
2008-12-03,5860.4,5860.4,5677.69,5848.94,403339264
2008-12-04,5849.11,5950.5,5746.7,5801.82,421578816
2008-12-05,5801.92,5817.32,5681.81,5688.26,346836928
2008-12-08,5685.07,5981.29,5685.07,5948.77,347905568
2008-12-09,5948.75,6197.38,5893.78,6151.63,485973248
2008-12-10,6151.67,6267.19,6151.63,6264.37,473574752
2008-12-11,6264.28,6353.36,6221.31,6320.39,385249888
2008-12-12,6320.48,6320.48,6047.59,6172.98,370936320
2008-12-15,6172.75,6251.03,6172.75,6204.89,299449280
2008-12-16,6205.02,6277.55,6166.59,6251.05,429615936
2008-12-17,6250.92,6319.22,6220.37,6307.67,431927200
2008-12-18,6307.83,6425.12,6300.1,6391.57,414040352
2008-12-19,6391.61,6391.61,6216.84,6285.1,658268288
2008-12-22,6285.37,6285.37,6179.12,6231.5,221987296
2008-12-23,6231.42,6334.74,6208.05,6288.1,184136912
2008-12-24,6287.93,6315.82,6249.67,6315.82,41378952
2008-12-29,6316.46,6405.88,6296.8,6350.56,126416088
2008-12-30,6350.49,6451.16,6350.49,6451.16,128557136
2008-12-31,6450.98,6495.33,6360.85,6360.85,93524560
2009-01-02,6360.77,6627.17,6360.77,6627.17,170622080
2009-01-05,6627.07,6819.84,6627.07,6745.17,300254592
2009-01-06,6744.72,6895.87,6740.76,6879.01,313063136
2009-01-07,6878.95,6878.95,6736.28,6762.3,333314592
2009-01-08,6762.68,6762.68,6599.25,6692.25,304920352
2009-01-09,6691.95,6763.83,6646.17,6653.88,323585312
2009-01-12,6653.99,6708.78,6648.26,6685.99,254225344
2009-01-13,6686.31,6686.31,6484.46,6547.29,302864064
2009-01-14,6547.34,6583.76,6280.68,6363.59,374871840
2009-01-15,6363.4,6363.4,6154.55,6204.97,374745824
2009-01-16,6326.97,6326.97,6154.55,6249.6,301816128
2009-01-19,6250.09,6389.34,6146.99,6215.49,243676800
2009-01-20,6216.25,6280.53,6106.76,6142.06,324114784
2009-01-21,6142.49,6181.65,6042.41,6159.5,402049760
2009-01-22,6159.25,6268.46,6144.54,6167.13,386528704
2009-01-23,6167.31,6167.31,6023.29,6088.13,382753920
2009-01-26,6088.63,6256.22,6073.9,6256.22,312116384
2009-01-27,6255.71,6270.38,6179.97,6258.57,334369920
2009-01-28,6258.59,6435.36,6258.59,6423.76,342307232
2009-01-29,6424.09,6424.09,6198.8,6272.61,316244224
2009-01-30,6272.44,6322.89,6195.52,6250.76,360512768
2009-02-02,6250.96,6250.96,6040.2,6052.38,266110928
2009-02-03,6052.32,6155.84,6037.79,6130.77,323320608
2009-02-04,6130.87,6367.22,6130.87,6321.81,379564640
2009-02-05,6321.99,6391.15,6240.96,6391.15,331937664
2009-02-06,6390.9,6604.73,6365.68,6561.67,409370176
2009-02-09,6561.75,6670.36,6546.52,6659.68,309226880
2009-02-10,6659.61,6659.61,6495.66,6495.66,338436960
2009-02-11,6496.02,6527.85,6430.64,6496.28,285358112
2009-02-12,6496.31,6501.88,6400.11,6501.88,331188896
2009-02-13,6501.54,6622.85,6487.99,6526.38,314318304
2009-02-16,6526.62,6526.62,6452.28,6461.87,152710720
2009-02-17,6461.89,6461.89,6247.89,6265.71,291815296
2009-02-18,6265.7,6275.99,6144.81,6245.77,318432416
2009-02-19,6245.63,6302.61,6201,6217.86,460939968
2009-02-20,6218.01,6218.01,6008.82,6008.82,447828480
2009-02-23,6008.73,6076.51,5907.82,5919.34,362226656
2009-02-24,5919.41,5919.41,5718.13,5905.75,392804416
2009-02-25,6030.68,6125.56,5996.67,6042.15,394264352
2009-02-26,6042.34,6158.78,6042.34,6123.75,394547744
2009-02-27,6123.93,6123.93,5978.32,6049.14,403384512
2009-03-02,6048.95,6048.95,5860.46,5860.46,292991936
2009-03-03,5860.29,5974.17,5832.48,5850.73,557581568
2009-03-04,5850.62,6087.84,5850.62,6083.51,481708480
2009-03-05,6083.46,6083.46,5935.37,5935.37,404809568
2009-03-06,5935.22,5940.19,5804.4,5831.55,408556768
2009-03-09,5831.59,5845.39,5731.14,5769.79,348756448
2009-03-10,5769.84,5968.43,5761.89,5954.8,457066496
2009-03-11,5954.83,6057.31,5915.02,6026.68,445782496
2009-03-12,6026.54,6062.15,5896.81,6061.82,351410784
2009-03-13,6061.82,6241.52,6061.73,6162.54,381265824
2009-03-16,6162.4,6278.79,6162.4,6270.31,347389408
2009-03-17,6270.4,6270.4,6174.86,6211.79,492724416
2009-03-18,6211.94,6266.79,6161.27,6191.7,368969952
2009-03-19,6191.59,6356.22,6191.59,6261.62,697807552
2009-03-20,6261.62,6273.83,6200.25,6272.41,777886464
2009-03-23,6272.31,6403.06,6272.31,6391.21,605525632
2009-03-24,6390.94,6491.29,6368.23,6403.55,589692224
2009-03-25,6403.64,6415.7,6311.27,6371.11,576952448
2009-03-26,6371.1,6386.95,6340.5,6382.14,673136512
2009-03-27,6382.27,6403.31,6324.61,6351.52,659595776
2009-03-30,6351.7,6351.7,6219.09,6224.28,535920320
2009-03-31,6224.18,6373.89,6224.18,6373.89,634780608
2009-04-01,6373.85,6541.02,6310.04,6541.02,631874176
2009-04-02,6540.78,6838.97,6540.78,6816.12,765289472
2009-04-03,6816.16,6974.98,6775.64,6926.2,538542720
2009-04-06,6926.09,7073,6853.75,6885.54,545105088
2009-04-07,6885.58,6903.23,6716.66,6720.01,549097152
2009-04-08,6720.04,6726.87,6650.95,6718.41,511250240
2009-04-09,6718.32,6990,6718.32,6978.91,544963968
2009-04-14,6978.65,7262.46,6978.65,7152.16,561164544
2009-04-15,7152.16,7158.71,7054.9,7109.38,426722720
2009-04-16,7109.44,7232.47,7101.14,7224.76,488325920
2009-04-17,7224.82,7328.16,7224.82,7307.73,702303808
2009-04-20,7307.9,7313.86,7016.46,7016.68,505320128
2009-04-21,7016.76,7092.65,6872.87,6987.25,510304832
2009-04-22,6987.24,7159.96,6987.24,7159.96,518130112
2009-04-23,7159.91,7278.91,7135.84,7181.53,486542528
2009-04-24,7181.62,7369.75,7181.62,7369.75,375489024
2009-04-27,7369.95,7369.95,7198.85,7279.93,294850304
2009-04-28,7280.02,7280.02,7076.26,7155.18,401483104
2009-04-29,7155.16,7357.98,7155.16,7357.98,479038720
2009-04-30,7357.92,7585.19,7357.92,7528.95,612771008
2009-05-01,7529.03,7572.43,7497.4,7571.33,332459392
2009-05-05,7571.16,7872.73,7571.16,7836.83,687424448
2009-05-06,7836.85,7941.79,7816.25,7871.2,624122368
2009-05-07,7871.03,7995.75,7770.45,7784.33,663949248
2009-05-08,7784.29,7881.01,7784.29,7806.18,650653568
2009-05-11,7806.12,7843.57,7569.59,7610.36,468890784
2009-05-12,7610.36,7689.6,7564.19,7623.92,447995008
2009-05-13,7623.92,7675.02,7371.19,7371.19,647796032
2009-05-14,7371.2,7439.85,7267.16,7428.77,570586880
2009-05-15,7428.73,7505.43,7358.01,7472.87,442308064
2009-05-18,7472.92,7576.63,7421.34,7576.63,376890656
2009-05-19,7576.52,7720.98,7576.52,7698.32,456268800
2009-05-20,7698.37,7792.36,7688.58,7734.01,459979232
2009-05-21,7733.85,7733.85,7512.37,7512.37,435263264
2009-05-22,7512.34,7611.46,7512.34,7541.47,405009024
2009-05-26,7541.47,7541.47,7416.55,7530.02,434572480
2009-05-27,7529.91,7622.22,7529.91,7588.05,458729024
2009-05-28,7588.16,7588.16,7476.89,7518.27,594886208
2009-05-29,7518.19,7627.97,7518.19,7572,882239680
2009-06-01,7571.88,7758.58,7571.88,7758.58,417554464
2009-06-02,7758.58,7789.03,7716.39,7772.06,466941600
2009-06-03,7771.93,7793.26,7648.08,7688.19,532691616
2009-06-04,7688.84,7742.59,7632.29,7660.07,515282624
2009-06-05,7660.36,7785.53,7660.36,7747.33,452123424
2009-06-08,7747.5,7747.5,7677.4,7687.86,391238720
2009-06-09,7687.66,7760.73,7683.6,7691.65,401148800
2009-06-10,7691.55,7813.63,7691.55,7729.98,508328320
2009-06-11,7729.93,7754.44,7686.39,7754.44,438097632
2009-06-12,7754.43,7769.61,7691.36,7691.36,358062176
2009-06-15,7691.46,7695.19,7487.19,7493.52,416295424
2009-06-16,7493.53,7541.04,7426.84,7483.6,406431584
2009-06-17,7483.64,7483.64,7297.7,7309.05,478771136
2009-06-18,7308.99,7328.2,7181.82,7241.67,489800928
2009-06-19,7241.63,7392.52,7241.63,7334.34,745238976
2009-06-22,7334.3,7342.45,7170.93,7174.84,461604544
2009-06-23,7174.92,7234.67,7114.65,7192.96,445678368
2009-06-24,7192.83,7322.17,7192.83,7320.85,407450624
2009-06-25,7320.92,7375.94,7283,7343.31,367228320
2009-06-26,7343.26,7459.4,7343.26,7386.26,359160928
2009-06-29,7386.27,7480.3,7386.27,7477.21,349542720
2009-06-30,7477.04,7502.58,7414.56,7414.56,442477088
2009-07-01,7414.64,7506.71,7414.64,7506.71,413459584
2009-07-02,7506.78,7506.78,7374.01,7374.01,371470912
2009-07-03,7373.96,7395.98,7347.45,7376.98,262299648
2009-07-06,7377.16,7377.16,7282.1,7320.35,406281408
2009-07-07,7320.38,7370.1,7308.12,7318.51,392839488
2009-07-08,7318.5,7318.5,7189.9,7196.81,357151680
2009-07-09,7196.74,7287.13,7196.74,7234,465322976
2009-07-10,7233.92,7256.64,7184.43,7184.43,324767136
2009-07-13,7184.55,7278.8,7152.24,7278.8,327058976
2009-07-14,7278.71,7415.03,7278.71,7411.09,480863360
2009-07-15,7411.05,7575.16,7411.05,7572.33,520999008
2009-07-16,7572.38,7582.1,7516.7,7554.11,351700064
2009-07-17,7554.2,7625.35,7554.2,7580.66,348570496
2009-07-20,7580.56,7681.04,7580.56,7666.63,314397952
2009-07-21,7666.63,7772.38,7666.63,7742.58,462392352
2009-07-22,7742.7,7794.05,7693.89,7794.05,386790816
2009-07-23,7793.96,7894.8,7780.87,7887.23,386812576
2009-07-24,7887.21,7958.5,7872.98,7938.44,457660352
2009-07-27,7938.39,7997.65,7861.83,7876.86,315966784
2009-07-28,7876.87,7876.87,7714.09,7731.16,368945088
2009-07-29,7731.21,7768.98,7722.07,7762.59,399447744
2009-07-30,7762.5,7947.87,7762.5,7934.63,436959264
2009-07-31,7934.6,8032.93,7931.36,7999.96,405209792
2009-08-03,7999.89,8191.53,7999.89,8158.16,421259072
2009-08-04,8158.04,8242.51,8128.54,8242.51,443645184
2009-08-05,8242.51,8326.13,8218.95,8266.08,503300000
2009-08-06,8266.1,8397.84,8266.1,8377.55,456428256
2009-08-07,8377.62,8421.46,8251.82,8421.46,393377568
2009-08-10,8421.5,8437.54,8381.91,8421.01,276764160
2009-08-11,8421.02,8455.05,8300.42,8302.66,361193344
2009-08-12,8302.75,8351.93,8221.89,8351.93,314480288
2009-08-13,8351.96,8526.71,8350.38,8483.66,431833632
2009-08-14,8483.66,8613.91,8483.66,8515.83,395077344
2009-08-17,8515.95,8515.95,8264.81,8274.09,361620832
2009-08-18,8274.01,8354.48,8271.91,8354.48,311528032
2009-08-19,8354.54,8370.25,8267.06,8370.25,335266368
2009-08-20,8370.18,8531.36,8370.18,8531.36,358870048
2009-08-21,8531.4,8678.83,8518.12,8678.83,323777312
2009-08-24,8678.89,8831.89,8678.89,8831.89,343761504
2009-08-25,8831.93,8871.4,8772.34,8860.81,405439616
2009-08-26,8860.87,8897.91,8760.18,8783.21,406297792
2009-08-27,8783.26,8808.5,8685.98,8701.33,434134976
2009-08-28,8701.27,8827.94,8701.27,8817.51,376383456
2009-09-01,8817.48,8818.52,8616.81,8619.68,446899392
2009-09-02,8619.65,8619.65,8457.45,8519.93,511524480
2009-09-03,8519.89,8652.06,8519.89,8604.8,391245376
2009-09-04,8604.81,8745.85,8604.81,8745.85,367470080
2009-09-07,8745.88,8936.46,8745.88,8936.46,316666464
2009-09-08,8936.47,9065.35,8936.47,9035.33,533205856
2009-09-09,9035.35,9149.4,8996.21,9137.05,521816416
2009-09-10,9137.07,9223.1,9081.95,9125.71,503910368
2009-09-11,9125.68,9230.8,9125.68,9207.89,383429184
2009-09-14,9208,9208,9083.32,9123.13,283051520
2009-09-15,9123.11,9189.21,9123.11,9164.24,415270304
2009-09-16,9164.26,9313.43,9164.26,9305.24,411244096
2009-09-17,9305.26,9438.27,9305.26,9364.08,404423936
2009-09-18,9364.3,9364.3,9247.52,9306.93,703571008
2009-09-21,9307.02,9311.19,9190.77,9220.65,356246336
2009-09-22,9220.59,9301.31,9220.59,9248.67,380197344
2009-09-23,9248.7,9279.05,9206.62,9217.01,421094144
2009-09-24,9217.04,9217.04,9086.99,9093.02,465038432
2009-09-25,9093.11,9113.93,9032.24,9060.44,423276096
2009-09-28,9060.59,9169.4,8973.31,9169.4,413542656
2009-09-29,9169.37,9242.08,9169.37,9215.57,339041504
2009-09-30,9215.45,9286.99,9106.73,9142.31,422983424
2009-10-01,9142.31,9195.42,9064.28,9064.28,366950112
2009-10-02,9064.38,9065.95,8856.23,8899.96,406402048
2009-10-05,8899.88,8982.53,8886.97,8982.53,294430432
2009-10-06,8982.54,9208.08,8982.54,9201.23,443107232
2009-10-07,9201.25,9295.56,9200.36,9226.35,376146272
2009-10-08,9226.27,9389.15,9226.27,9373.44,434596224
2009-10-09,9373.52,9432.3,9330.93,9377.3,397297152
2009-10-12,9377.41,9490.16,9377.41,9460.09,344660448
2009-10-13,9460.13,9496.02,9386.04,9388.83,508722336
2009-10-14,9388.74,9547.06,9388.74,9541.33,555700416
2009-10-15,9541.17,9590.51,9468.76,9485.17,544220736
2009-10-16,9485.12,9550.63,9411.15,9426.2,423641920
2009-10-19,9426.31,9546.64,9426.31,9546.64,392564928
2009-10-20,9546.67,9575.16,9484.68,9486.28,598934016
2009-10-21,9486.3,9524.55,9353.21,9421.04,423646336
2009-10-22,9421.07,9421.07,9291.23,9318.91,404437664
2009-10-23,9318.86,9421.29,9318.86,9323.65,328073824
2009-10-26,9323.73,9370.24,9186.1,9186.1,358900576
2009-10-27,9186.05,9218.71,9115.47,9141.28,461279232
2009-10-28,9141.27,9141.27,8838.72,8849.5,564580480
2009-10-29,8849.42,8977.74,8780.23,8962.41,512867488
2009-10-30,8962.45,9076.61,8885.77,8885.77,385168320
2009-11-02,8885.84,8942.26,8836.6,8917.89,311226048
2009-11-03,8917.97,8917.97,8698.41,8756.68,415261728
2009-11-04,8756.65,8992.75,8756.65,8992.75,464683296
2009-11-05,8992.85,9049.34,8880.33,9020.4,358195264
2009-11-06,9020.34,9103.31,9004.17,9082.69,332552064
2009-11-09,9082.55,9219.92,9082.55,9202.55,275106976
2009-11-10,9202.66,9243.39,9120.96,9120.96,380073600
2009-11-11,9120.95,9238.96,9120.95,9226.58,445164640
2009-11-12,9226.61,9306.19,9206.34,9295.92,384397376
2009-11-13,9295.78,9374.67,9288.5,9373.74,354963488
2009-11-16,9373.75,9523.27,9373.75,9523.27,383928672
2009-11-17,9523.18,9523.18,9401.15,9401.15,333967008
2009-11-18,9401.18,9508.35,9401.18,9431.05,348587008
2009-11-19,9431.09,9431.09,9235.38,9236.9,350362464
2009-11-20,9236.93,9290.54,9133.97,9167.6,384105888
2009-11-23,9167.63,9310.06,9167.63,9270.11,320295872
2009-11-24,9270.14,9270.14,9181.18,9181.18,424262112
2009-11-25,9181.08,9253.02,9158.17,9170.76,414375968
2009-11-26,9170.88,9172.27,8880.52,8880.52,382457632
2009-11-27,8880.64,9031.54,8764.71,9031.54,357751104
2009-11-30,9031.57,9074.55,8918.44,8918.44,409764640
2009-12-01,8918.41,9135.11,8918.41,9135.11,382497152
2009-12-02,9135.15,9187.76,9108.87,9169.04,319013504
2009-12-03,9169.01,9254.47,9169.01,9175.84,347507904
2009-12-04,9175.81,9228.38,9090.5,9195.95,319993472
2009-12-07,9196.06,9196.06,9114.92,9173.25,318789024
2009-12-08,9173.35,9173.35,9012.48,9031.76,415288096
2009-12-09,9031.86,9053.91,8899.19,8919.49,358252032
2009-12-10,8919.44,8969.85,8910.25,8958.6,404885792
2009-12-11,8958.55,9059.11,8958.35,9000.65,334019200
2009-12-14,9000.71,9092.58,9000.71,9037.77,263871808
2009-12-15,9037.74,9073.13,8973.39,9026.87,314022496
2009-12-16,9026.84,9141.35,9026.84,9141.35,384606720
2009-12-17,9141.42,9141.42,9054.98,9057.4,353883296
2009-12-18,9057.39,9102.83,8999.08,8999.08,524252960
2009-12-21,8999.03,9118.87,8999.03,9099.84,218220448
2009-12-22,9099.84,9177.14,9099.84,9148.55,229209248
2009-12-23,9148.57,9200.3,9148.57,9194.39,207502384
2009-12-24,9194.34,9215.31,9183.99,9211.95,43176896
2009-12-29,9211.92,9322.88,9211.92,9317.38,140116720
2009-12-30,9317.35,9338.44,9268.44,9307.05,130636072
2009-12-31,9307.02,9336.84,9300.47,9306.89,56775820
2010-01-04,9306.93,9510.11,9296.6,9510.11,265611968
2010-01-05,9510.14,9568.67,9492.68,9557.09,361749312
2010-01-06,9557.03,9593.58,9520.6,9589.53,327810048
2010-01-07,9589.6,9638.55,9544.33,9630.38,425904224
2010-01-08,9630.3,9708.26,9630.3,9689.05,495029376
2010-01-11,9689.02,9795.61,9688.55,9726.44,373149920
2010-01-12,9726.5,9746.81,9550.55,9603.47,414984672
2010-01-13,9603.38,9619.29,9544.76,9569.52,380311616
2010-01-14,9569.55,9630.72,9562.08,9568.03,477578240
2010-01-15,9567.96,9617.22,9520.1,9538.2,472924640
2010-01-18,9538.08,9576.5,9519.05,9572.07,296189024
2010-01-19,9571.98,9571.98,9470.49,9555.41,350808864
2010-01-20,9555.46,9560.69,9467.41,9472.29,421591328
2010-01-21,9472.37,9543.9,9418.07,9418.07,420469664
2010-01-22,9418.02,9418.69,9292.4,9325.22,472967968
2010-01-25,9325.21,9401.56,9289.73,9293.12,333153664
2010-01-26,9293.08,9293.08,9227.81,9292.92,340051072
2010-01-27,9292.93,9292.93,9193.16,9245.25,315376096
2010-01-28,9245.17,9349.75,9213.78,9213.78,494586368
2010-01-29,9213.79,9299.32,9201.61,9237.3,449735872
2010-02-01,9237.41,9312.11,9217.85,9312.11,301370752
2010-02-02,9312.11,9480.78,9286.1,9480.77,387119392
2010-02-03,9480.69,9515.92,9417.34,9417.81,376837760
2010-02-04,9417.81,9428.19,9217.77,9223.84,470826272
2010-02-05,9223.9,9224.48,8993.38,9035.91,554790976
2010-02-08,9036.03,9127.64,8954.92,9010.37,389968288
2010-02-09,9010.4,9054.08,8976.67,9020.01,421161536
2010-02-10,9019.97,9141.01,9019.97,9064.32,401984768
2010-02-11,9064.36,9164.86,9064.36,9127.85,408300608
2010-02-12,9127.76,9182.71,9052.97,9052.97,373987584
2010-02-15,9052.96,9109.08,9052.96,9072.96,190896688
2010-02-16,9072.93,9176.27,9072.93,9176.27,313821152
2010-02-17,9176.18,9337.25,9176.18,9329.92,388728800
2010-02-18,9329.95,9385.27,9305.15,9385.27,338501280
2010-02-19,9385.44,9431.36,9313.74,9431.36,365887680
2010-02-22,9431.39,9497.91,9426.73,9441.71,303358304
2010-02-23,9441.67,9500.74,9377.41,9387.85,344986208
2010-02-24,9387.87,9400.48,9317.34,9359.18,402468864
2010-02-25,9359.23,9365.06,9223.56,9226.94,481604544
2010-02-26,9226.96,9344.39,9226.96,9344.39,369216576
2010-03-01,9344.51,9479.83,9344.51,9479.83,400318048
2010-03-02,9479.98,9598.65,9457.51,9598.65,411874496
2010-03-03,9598.58,9612.17,9523.86,9612.17,452385056
2010-03-04,9612.21,9685.33,9588.04,9665.29,397599392
2010-03-05,9665.31,9796.75,9665.31,9774.72,395071680
2010-03-08,9774.74,9814.58,9758.62,9786.39,304069696
2010-03-09,9786.47,9801.78,9710.94,9774.68,370426816
2010-03-10,9774.79,9865.29,9768.33,9865.29,439787488
2010-03-11,9865.27,9872.06,9829.79,9854.44,334119648
2010-03-12,9854.47,9966.78,9854.47,9941.56,354357600
2010-03-15,9941.6,9950.67,9860.75,9879.01,249057600
2010-03-16,9879.07,9952.73,9879.07,9930.04,337076672
2010-03-17,9929.99,10008.5,9929.99,10008.5,343767776
2010-03-18,10008.51,10041.03,9983.3,10004.18,384692512
2010-03-19,10004.3,10083.34,10004.3,10019.77,659720256
2010-03-22,10019.83,10019.83,9905.25,9991.92,342050432
2010-03-23,9991.94,10054.41,9991.94,10030.1,447801536
2010-03-24,10030.15,10103.14,10003.07,10081.12,439614816
2010-03-25,10081.05,10204.97,10081.05,10190.9,479899680
2010-03-26,10191,10235.38,10175.23,10223.56,401647648
2010-03-29,10234.97,10262.03,10179.76,10209.53,374480640
2010-03-30,10209.49,10244.12,10185.71,10186.14,429954720
2010-03-31,10186.2,10247.68,10098.87,10165.28,522976704
2010-04-01,10165.23,10309.52,10164.15,10309.52,383901248
2010-04-06,10309.48,10434.01,10309.47,10434.01,344386528
2010-04-07,10433.97,10453.62,10410.75,10420.12,417286016
2010-04-08,10420.15,10420.15,10296.19,10379.48,353481504
2010-04-09,10379.45,10467.33,10379.45,10463.28,309836704
2010-04-12,10463.36,10507.12,10458.63,10481.77,293664992
2010-04-13,10481.8,10481.8,10403.81,10418.88,373234944
2010-04-14,10418.9,10499.07,10418.9,10495.64,328544928
2010-04-15,10495.58,10548.22,10495.58,10539.15,357293184
2010-04-16,10539.24,10556.44,10437.46,10447.83,347846752
2010-04-19,10448.04,10448.3,10344.71,10390.86,293535328
2010-04-20,10390.82,10488.96,10390.82,10487.59,326392192
2010-04-21,10487.53,10518.41,10446.65,10469.15,375557248
2010-04-22,10469.08,10586.91,10416.28,10435.61,481226176
2010-04-23,10435.6,10610.34,10435.6,10601.54,439297152
2010-04-26,10601.38,10773.3,10601.38,10690.08,433043552
2010-04-27,10690.18,10690.18,10470.05,10470.05,390186816
2010-04-28,10470.11,10470.11,10259.89,10299.04,548618432
2010-04-29,10299.06,10403.2,10279.42,10392.96,423612672
2010-04-30,10392.84,10466.9,10340.19,10366,373308800
2010-05-04,10366,10439.38,10133.85,10151.44,435979552
2010-05-05,10151.33,10163.2,9961.28,9982.14,533084608
2010-05-06,9982.15,10076.78,9846.9,9902.74,523691968
2010-05-07,9903.11,9903.11,9448.64,9491.89,750320512
2010-05-10,9491.89,10004.75,9491.89,10004.75,601818176
2010-05-11,10004.91,10004.91,9828.22,9976.86,439764832
2010-05-12,9976.81,10187.23,9951.64,10186.92,565012544
2010-05-13,10186.87,10297.99,10186.87,10285.96,411810880
2010-05-14,10286.03,10286.03,10012.33,10022.9,437112096
2010-05-17,10022.99,10041.3,9918.16,9932.03,371938336
2010-05-18,9931.98,10047.68,9931.98,9993.24,511769472
2010-05-19,9993.25,9993.25,9670.62,9670.62,588093824
2010-05-20,9670.66,9768.08,9345.74,9433.59,616876160
2010-05-21,9433.68,9481.48,9293.68,9446.94,559771712
2010-05-24,9446.84,9562.88,9421.87,9477.57,299320544
2010-05-25,9477.63,9477.63,9140.89,9189.35,493630176
2010-05-26,9189.37,9459.16,9189.37,9392.67,724172288
2010-05-27,9392.65,9647.25,9392.65,9647.25,460696768
2010-05-28,9647.21,9752.8,9637.14,9637.14,506188320
2010-06-01,9636.97,9639.14,9434.68,9621.53,391819648
2010-06-02,9621.44,9660.38,9507.17,9660.38,350604192
2010-06-03,9660.28,9850.66,9660.28,9801.18,368346336
2010-06-04,9801.16,9842.77,9587.76,9599.85,383678400
2010-06-07,9599.92,9599.92,9437.48,9477.7,310587712
2010-06-08,9477.68,9534.07,9319.55,9356.17,501781408
2010-06-09,9356.05,9487.18,9356.05,9487.18,389505792
2010-06-10,9487.18,9609.68,9402.33,9609.68,391217920
2010-06-11,9609.6,9706.39,9598.73,9662.59,368527264
2010-06-14,9662.53,9795.41,9662.53,9795.41,261673024
2010-06-15,9795.44,9888.08,9740.92,9880.25,327990112
2010-06-16,9880.27,9949.92,9834.45,9859.95,336985152
2010-06-17,9860.14,9917.12,9850.52,9863.8,322406464
2010-06-18,9863.77,9952.7,9863.77,9952.7,551289728
2010-06-21,9952.44,10092.48,9952.44,9997.81,286918336
2010-06-22,9997.97,9997.97,9835.39,9938.73,382399616
2010-06-23,9938.76,9938.76,9816.02,9833.16,284233888
2010-06-24,9833.04,9857.92,9692.17,9698.3,335335776
2010-06-25,9698.35,9730.91,9606.05,9606.05,275142016
2010-06-28,9605.91,9660.33,9575.76,9644.88,288085120
2010-06-29,9644.87,9644.87,9365.29,9365.29,391475328
2010-06-30,9365.35,9414.06,9346.05,9366.12,444005184
2010-07-01,9366.23,9366.24,9126.42,9139.65,459197024
2010-07-02,9139.67,9301.49,9139.67,9276.39,342039648
2010-07-05,9276.33,9313.12,9247.76,9301.35,262323632
2010-07-06,9301.25,9501.2,9301.25,9501.09,390871488
2010-07-07,9501.26,9562.68,9374.32,9562.68,332821952
2010-07-08,9562.7,9726.76,9562.7,9719.18,358175232
2010-07-09,9719.07,9781.76,9719.06,9745.79,297710464
2010-07-12,9746.07,9798.51,9727.89,9774.16,238329856
2010-07-13,9774.22,9938.4,9767.55,9938.4,312124736
2010-07-14,9938.36,9995.62,9838.27,9895.61,299259200
2010-07-15,9895.57,9949.07,9826.67,9852.45,377931328
2010-07-16,9852.37,9941.2,9775.31,9775.31,339813120
2010-07-19,9775.36,9832.42,9709.07,9726.48,305519776
2010-07-20,9726.33,9778.56,9649.45,9691.32,364616672
2010-07-21,9691.38,9872.24,9691.38,9846.3,421492032
2010-07-22,9846.34,10003.18,9804.41,10003.18,355550496
2010-07-23,10003.06,10102.19,9976.94,10093.67,337451488
2010-07-26,10093.57,10174.75,10084.99,10138.12,342636992
2010-07-27,10138.1,10200.23,10106.13,10106.43,414957984
2010-07-28,10106.3,10130.4,10004.9,10019.7,389334688
2010-07-29,10019.7,10125.1,10019.7,10074.2,350476032
2010-07-30,10074,10074.1,9912.38,9948.72,311791040
2010-08-02,9948.65,10161.2,9948.65,10161.2,318104352
2010-08-03,10161.1,10161.1,10088.4,10135.9,339680672
2010-08-04,10135.85,10155.7,10048.09,10126.41,340594016
2010-08-05,10126.48,10200.74,10124.09,10166.13,323333856
2010-08-06,10166.03,10222.03,10083.37,10089.79,439583744
2010-08-09,10089.83,10212.24,10089.83,10212.24,261358640
2010-08-10,10212.57,10212.57,10057.9,10079.79,310537184
2010-08-11,10079.66,10079.67,9854.49,9854.49,389954560
2010-08-12,9854.46,9854.46,9735.41,9788.31,337793408
2010-08-13,9788.19,9855.08,9735.47,9782.31,271266752
2010-08-16,9782.27,9813.5,9723.22,9774.23,260724832
2010-08-17,9774.3,9911.85,9774.27,9911.85,262195440
2010-08-18,9912.01,9912.01,9858.17,9886.79,246772368
2010-08-19,9886.85,9958.77,9833.63,9835.08,339622816
2010-08-20,9835.3,9856.83,9724.47,9761.15,286077280
2010-08-23,9760.91,9869.35,9752.09,9826.15,242009840
2010-08-24,9826.43,9826.43,9641.88,9700.91,315724640
2010-08-25,9700.99,9747.95,9583.97,9623.56,336702784
2010-08-26,9623.31,9702.69,9623.31,9677.94,257011408
2010-08-27,9678.06,9782.4,9675.89,9779.9,276255808
2010-08-31,9780.07,9825.14,9678.82,9825.14,336214752
2010-09-01,9825.01,10060.89,9824.55,10060.89,381339264
2010-09-02,10060.95,10154.4,10040.44,10140.97,420623072
2010-09-03,10140.89,10233.1,10118.26,10204.11,337451136
2010-09-06,10204.07,10266.09,10204.07,10240.41,204501728
2010-09-07,10240.41,10240.41,10150.4,10181.27,258006384
2010-09-08,10181.03,10229.1,10102.99,10216.71,288681248
2010-09-09,10216.9,10326.03,10202.96,10325.7,312506336
2010-09-10,10325.79,10407.33,10290.72,10401.78,271998240
2010-09-13,10401.68,10518.54,10401.58,10508.33,285880032
2010-09-14,10508.47,10532.37,10450.63,10472.44,299578400
2010-09-15,10472.54,10508.16,10446.04,10494.27,300775488
2010-09-16,10494.32,10499.18,10427.29,10442.12,293869312
2010-09-17,10441.97,10554.44,10430.63,10440.98,692744704
2010-09-20,10441.97,10548.19,10430.63,10548.19,289765600
2010-09-21,10548.18,10584.28,10533.87,10545.07,349146880
2010-09-22,10544.9,10583.21,10421.77,10448.33,298324480
2010-09-23,10448.26,10502.19,10363.62,10426.02,363887840
2010-09-24,10426.16,10544.84,10385.69,10539,299563840
2010-09-27,10538.97,10613.28,10538.87,10562.65,301401280
2010-09-28,10562.68,10572.28,10460.69,10552.41,316501696
2010-09-29,10552.35,10598.28,10532.74,10562.53,263584992
2010-09-30,10562.42,10628.65,10523.09,10531.8,357837152
2010-10-01,10531.8,10644.81,10531.76,10592.47,327151136
2010-10-04,10592.54,10610.15,10549.7,10563.81,311264384
2010-10-05,10563.91,10689.09,10560.93,10681.96,338228288
2010-10-06,10681.96,10800.23,10681.11,10800.23,397532192
2010-10-07,10800.24,10833.27,10742.41,10765.62,380740800
2010-10-08,10765.8,10766.24,10696.68,10724.91,375923904
2010-10-11,10724.95,10814.89,10724.53,10804.84,285179744
2010-10-12,10804.87,10804.87,10661.71,10753.56,293080928
2010-10-13,10753.51,10902,10719.91,10902,379761632
2010-10-14,10901.64,10955.77,10875.84,10882.66,313231808
2010-10-15,10882.57,10906.33,10790.89,10833.51,331769216
2010-10-18,10833.74,10882.85,10777.89,10875.09,241067344
2010-10-19,10875.13,10916.54,10813.14,10826.21,320137888
2010-10-20,10826.19,10831.86,10754.79,10831.86,326191200
2010-10-21,10832.04,10927.25,10811.3,10904.69,445086336
2010-10-22,10904.71,10931.86,10885.59,10894.73,328922176
2010-10-25,10894.63,11010.18,10894.63,10978.14,304078304
2010-10-26,10978.03,10993.88,10901.28,10940.72,328155616
2010-10-27,10940.79,10940.79,10827.28,10827.28,309477248
2010-10-28,10827.29,10895.09,10813.42,10848.83,281132256
2010-10-29,10848.91,10860.9,10791.88,10843.5,269564960
2010-11-01,10843.49,10933.04,10843.19,10875.28,255585520
2010-11-02,10875.28,10927.5,10862.45,10927.5,260027296
2010-11-03,10927.46,10941.83,10874.41,10876.28,337266048
2010-11-04,10876.25,11026.2,10876.25,11016.46,441151360
2010-11-05,11016.58,11097.1,11006.82,11079.95,365526400
2010-11-08,11080.05,11090.17,11025.19,11047.64,338121408
2010-11-09,11047.7,11124.02,11047.7,11106.88,382511072
2010-11-10,11106.97,11109.59,10977.26,10994.52,361089440
2010-11-11,10994.34,11003.3,10899.07,10899.07,395643008
2010-11-12,10899.19,10899.19,10774.62,10866.49,298800256
2010-11-15,10866.61,10928.98,10847.45,10923.2,253994512
2010-11-16,10923.23,10923.23,10717.73,10717.73,349816416
2010-11-17,10717.76,10721.77,10654.09,10713.23,295893952
2010-11-18,10713.26,10847.18,10713.26,10844.42,274933056
2010-11-19,10844.35,10857.5,10782.14,10827.11,283436032
2010-11-22,10826.98,10904.97,10792.98,10796.55,257962640
2010-11-23,10796.55,10796.55,10619.29,10619.29,282147104
2010-11-24,10619.27,10740.33,10602.94,10731.1,296167136
2010-11-25,10731.04,10835.04,10730.76,10835.04,213942336
2010-11-26,10835.09,10835.29,10744.03,10809.43,227191120
2010-11-29,10835.09,10866.58,10692.49,10709.86,239899376
2010-11-30,10738.66,10738.66,10607.75,10607.75,318046816
2010-12-01,10607.74,10809.33,10607.74,10809.33,311207744
2010-12-02,10809.25,11076.8,10809.25,11076.8,335737088
2010-12-03,11076.75,11107.48,11012.66,11082.17,271197568
2010-12-06,11082.06,11157.07,11081.93,11151.35,267343856
2010-12-07,11151.21,11310.19,11151.21,11299.44,396708160
2010-12-08,11299.61,11299.61,11215.16,11218.69,308501536
2010-12-09,11218.65,11301.54,11218.5,11263.38,380218688
2010-12-10,11263.23,11292.96,11242.32,11280.96,273764352
2010-12-13,11280.95,11359.73,11280.95,11359.73,244713984
2010-12-14,11359.75,11409.81,11332.19,11409.81,248818864
2010-12-15,11409.88,11410,11338.13,11372.81,267129312
2010-12-16,11372.86,11422.51,11329.04,11329.04,241543328
2010-12-17,11329.06,11426.78,11329.06,11426.78,501044032
2010-12-20,11426.66,11457.47,11394.36,11433.11,201065392
2010-12-21,11433.04,11507.48,11432.23,11506.65,190265904
2010-12-22,11506.66,11559.67,11490.11,11550.16,172177616
2010-12-23,11550.12,11577.58,11549.98,11569.22,157783680
2010-12-24,11569.09,11573.62,11483.72,11492.88,28824372
2010-12-29,11493,11628.89,11478.9,11628.89,151672256
2010-12-30,11628.79,11631,11549.28,11569.43,119071480
2010-12-31,11569.23,11591.87,11550.14,11558.8,57339608
2011-01-04,11558.89,11754.74,11558.89,11722.56,290567712
2011-01-05,11722.49,11741.57,11650.5,11741.57,312538080
2011-01-06,11741.48,11786.94,11709.38,11716.87,307414784
2011-01-07,11716.97,11730.1,11674.35,11674.35,297289088
2011-01-10,11674.32,11674.45,11564.31,11575.26,256032272
2011-01-11,11575.27,11735.26,11575.27,11735.26,365815456
2011-01-12,11735.2,11799.34,11733.91,11765.29,353988288
2011-01-13,11765.27,11786.66,11728.88,11767,389504576
2011-01-14,11767.1,11772.36,11701.29,11742.41,296314336
2011-01-17,11742.4,11760.2,11718.46,11741.51,219287552
2011-01-18,11741.46,11830.32,11740.63,11830.32,359004320
2011-01-19,11830.3,11855.23,11728.16,11728.16,345230816
2011-01-20,11728.23,11728.23,11502.04,11505.03,364933920
2011-01-21,11504.94,11567.97,11483.03,11532.69,292150368
2011-01-24,11532.79,11589.28,11532.79,11573.44,253976512
2011-01-25,11532.79,11589.28,11473.76,11501.6,269905344
2011-01-26,11501.65,11630.49,11500.67,11613.57,324961184
2011-01-27,11612.18,11682.09,11607.23,11617.43,321286912
2011-01-28,11617.52,11631.86,11530.12,11546.02,348640288
2011-01-31,11545.94,11546.74,11412.12,11471.51,309735136
2011-02-01,11471.48,11608.47,11471.48,11608.47,373137760
2011-02-02,11558.01,11690.65,11558.01,11588.53,325262208
2011-02-03,11606.58,11625.75,11543.32,11575.83,282381984
2011-02-04,11575.8,11668.13,11575.8,11666.53,301696384
2011-02-07,11666.38,11797.85,11666.38,11797.08,265108288
2011-02-08,11811.07,11834.28,11757.52,11830.54,318593344
2011-02-09,11830.56,11847.22,11794.87,11796.61,299375360
2011-02-10,11796.61,11796.61,11666.63,11721.6,424574592
2011-02-11,11721.71,11797.77,11665.72,11797.77,312440128
2011-02-14,11797.65,11860.82,11797.46,11833.94,231069904
2011-02-15,11833.95,11839.05,11729.99,11749.72,357170624
2011-02-16,11749.67,11807.28,11749.67,11807.28,335080480
2011-02-17,11807.19,11841.17,11794.39,11827.76,395162080
2011-02-18,11827.69,11839.59,11779.36,11828.29,392097888
2011-02-21,11828.3,11829.14,11727.66,11727.66,237728096
2011-02-22,11727.75,11727.75,11557.13,11652.41,273729760
2011-02-23,11652.34,11652.34,11514.64,11521.94,295165856
2011-02-24,11522.06,11522.06,11402.59,11409.74,331800128
2011-02-25,11409.71,11608.97,11409.71,11608.97,223665360
2011-02-28,11608.95,11675.09,11586.45,11621.29,338349536
2011-03-01,11621.26,11712.7,11574.12,11574.12,394575040
2011-03-02,11574.27,11574.27,11440.67,11543.37,402602112
2011-03-03,11543.39,11652.37,11543.39,11652.37,408992192
2011-03-04,11652.33,11775.19,11652.2,11723.01,345889280
2011-03-07,11722.98,11812.13,11689.21,11747.87,244279440
2011-03-08,11747.92,11786.34,11665.09,11743.52,305874496
2011-03-09,11743.47,11778.4,11719.9,11730.2,318173856
2011-03-10,11730.25,11730.25,11504.46,11515.64,356728064
2011-03-11,11515.7,11515.7,11395.75,11409.53,348007648
2011-03-14,11409.56,11453.03,11345.85,11349.66,324789376
2011-03-15,11349.84,11349.84,10972.16,11151.23,413944064
2011-03-16,11151.2,11261.49,11033.11,11033.11,344069632
2011-03-17,11033.07,11257.79,11033.07,11236.39,347705824
2011-03-18,11236.48,11371.76,11236.48,11345.82,655686720
2011-03-21,11345.78,11511.82,11345.78,11511.24,237871728
2011-03-22,11511.2,11539.12,11417.66,11441.57,330439872
2011-03-23,11441.6,11473.67,11400.93,11447.35,269354048
2011-03-24,11447.38,11609.03,11446.89,11605.52,339650944
2011-03-25,11605.55,11650.73,11603.86,11629.31,278191776
2011-03-28,11629.36,11667.02,11628.66,11637.39,219686880
2011-03-29,11637.42,11660.38,11593.13,11636.37,270419328
2011-03-30,11636.28,11707.47,11636.28,11676.44,407955776
2011-03-31,11676.33,11699.56,11591.98,11591.98,513299264
2011-04-01,11591.97,11708.73,11578,11708.73,386281312
2011-04-04,11708.59,11767.29,11687.54,11766.57,282417760
2011-04-05,11766.57,11767.5,11723.2,11737.66,265668016
2011-04-06,11737.55,11811.17,11737.5,11781.37,318555296
2011-04-07,11781.36,11781.36,11644.17,11659.42,292677568
2011-04-08,11659.37,11742.87,11659.37,11726.19,245976784
2011-04-11,11726.28,11735.44,11689.1,11689.7,238466672
2011-04-12,11689.87,11689.87,11541.59,11541.59,243345920
2011-04-13,11541.6,11637.37,11541.56,11615.77,245716864
2011-04-14,11615.69,11616.93,11541.25,11603.19,286122528
2011-04-15,11603.21,11682.44,11594.07,11679.24,289739200
2011-04-18,11679.28,11690.17,11467.4,11490.75,316619616
2011-04-19,11490.74,11586.93,11490.68,11574.53,245612112
2011-04-20,11574.51,11756.19,11574.05,11756.19,245682672
2011-04-21,11756.11,11814.78,11756.11,11810.48,270400384
2011-04-26,11788.46,11869.44,11788.46,11869.44,256567792
2011-04-27,11869.45,11906,11844.94,11895.02,286654560
2011-04-28,11894.79,12020.87,11894.72,12013.88,284929376
2011-05-03,12013.98,12061.37,11983.87,12014.79,279496160
2011-05-04,12014.87,12030.24,11896.35,11909.08,320442592
2011-05-05,11909.08,11946.73,11815.25,11845.72,323949280
2011-05-06,11845.73,11907.24,11746.96,11907.24,286089216
2011-05-09,11907.25,11937.81,11867.26,11896.09,235601120
2011-05-10,11896.01,12062.01,11895.97,12055.15,365523424
2011-05-11,12055.11,12089.87,12006.32,12017.87,318708160
2011-05-12,12018.06,12018.06,11898.11,11967.11,293018208
2011-05-13,11967.17,12047.96,11967.17,11999.22,221885472
2011-05-16,11999.21,11999.74,11856.08,11943.55,289389952
2011-05-17,11943.56,11960.23,11835.99,11835.99,283969120
2011-05-18,11835.97,11899.15,11829.58,11887.54,231097584
2011-05-19,11887.52,12006.66,11887.52,11986.54,317919264
2011-05-20,11986.51,12071.19,11972.75,11992.21,242255296
2011-05-23,11992.18,11992.18,11790.6,11795.67,258589440
2011-05-24,11795.67,11874.42,11795.67,11858.76,301240288
2011-05-25,11858.77,11858.77,11785.78,11825.24,324738848
2011-05-26,11825.25,11872.67,11824.39,11841.01,290097600
2011-05-27,11840.92,11967.51,11840.91,11958.8,241313888
2011-05-31,11958.75,12084.14,11955.98,12060.79,541430592
2011-06-01,12060.77,12098.17,11985.71,12009.84,295517824
2011-06-02,12009.96,12013.77,11880.09,11963.03,263732208
2011-06-03,11962.99,12018.1,11890.87,11972.66,248406400
2011-06-06,11972.58,11996.93,11939.96,11996.93,263145088
2011-06-07,11996.93,12038.35,11984.04,12008.79,260064032
2011-06-08,12008.81,12008.81,11867.52,11870.92,311256064
2011-06-09,11870.82,11911.62,11833.2,11911.62,334140448
2011-06-10,11911.73,11912.03,11775.1,11786.02,278867136
2011-06-13,11786,11816.8,11746.91,11779.46,196918768
2011-06-14,11779.3,11877.98,11779.3,11861.43,279811840
2011-06-15,11861.42,11862.2,11763.43,11763.43,255249648
2011-06-16,11763.5,11763.5,11553.23,11631.85,344696384
2011-06-17,11631.88,11696.61,11499.09,11661.78,588047296
2011-06-20,11661.83,11661.83,11495.44,11537.84,253914976
2011-06-21,11537.81,11672.66,11537.81,11654.92,283675584
2011-06-22,11654.88,11660.91,11617.22,11636.16,327205952
2011-06-23,11636.24,11636.24,11451.07,11453.72,356577728
2011-06-24,11453.76,11603.89,11453.76,11528.25,268815296
2011-06-27,11528.29,11580.05,11499.55,11549.06,247881680
2011-06-28,11549.14,11626.87,11535.1,11606.38,320089440
2011-06-29,11606.42,11800.07,11606.41,11799.15,324924320
2011-06-30,11799.16,11934.04,11799.16,11934.04,379762368
2011-07-01,11934,12040.28,11933.42,12040.28,353586592
2011-07-04,12040.18,12109.34,12040.18,12102.27,194232048
2011-07-05,12102.37,12168.07,12089.29,12145.42,234303152
2011-07-06,12145.53,12173.27,12110.54,12131.69,245479328
2011-07-07,12131.73,12179.89,12108.79,12167.81,336855680
2011-07-08,12167.82,12211.34,12056.47,12074.26,287131456
2011-07-11,12074.3,12074.3,11844.39,11880.06,297787904
2011-07-12,11880.1,11880.1,11583.88,11778.02,344092288
2011-07-13,11778.01,11849.42,11762.97,11843.19,267834960
2011-07-14,11843.13,11843.13,11720.78,11766.56,263951408
2011-07-15,11798.13,11798.13,11671.16,11746.78,291626176
2011-07-18,11746.79,11746.79,11527.09,11527.78,256265648
2011-07-19,11527.76,11613.96,11527.76,11592.41,274700416
2011-07-20,11592.43,11716.46,11592.43,11701.48,260151040
2011-07-21,11701.45,11757.82,11602.6,11706.68,275605952
2011-07-22,11706.7,11891.5,11706.7,11820.33,272349280
2011-07-25,11820.36,11820.36,11724.16,11786.19,260248560
2011-07-26,11786.18,11835.56,11760.52,11788.92,251539536
2011-07-27,11788.88,11794.54,11639.41,11650.34,259801520
2011-07-28,11650.37,11650.37,11565.35,11615.57,262786272
2011-07-29,11615.6,11615.6,11481.65,11552.06,257115456
2011-08-01,11558.73,11674.44,11407.52,11426.09,296298176
2011-08-02,11443.04,11443.1,11188.64,11188.64,390630304
2011-08-03,11188.64,11188.65,10960.16,10994.59,353422048
2011-08-04,10994.64,11114.18,10545.68,10570.64,447878176
2011-08-05,10570.68,10570.68,10072.67,10313.13,495703552
2011-08-08,10313.14,10406.21,9858,9861.97,426043872
2011-08-09,9861.93,10090.5,9426.64,10090.5,552129088
2011-08-10,10090.43,10322.7,9890.96,9890.96,435560992
2011-08-11,9890.93,10141.17,9824.15,10139.74,425255264
2011-08-12,10139.67,10465.25,10042.84,10432.05,343094080
2011-08-15,10432.12,10568.67,10432.12,10531.8,214441600
2011-08-16,10531.84,10531.84,10329.47,10412.73,227699904
2011-08-17,10412.68,10421.33,10309.11,10369.42,228069664
2011-08-18,10369.48,10369.48,9825.64,9860.22,316114880
2011-08-19,9860.14,9879.2,9565.6,9759.06,317194560
2011-08-22,9759.14,9960.63,9700.47,9854.78,233609136
2011-08-23,9854.71,10032.69,9854.12,9922.1,220191920
2011-08-24,9922.09,10092.69,9904.59,10041.59,264996208
2011-08-25,10041.6,10143.38,9981.91,10021.39,269029408
2011-08-26,10021.36,10027.55,9835.74,9997.1,198049728
2011-08-30,9996.93,10272.53,9996.93,10243.15,242741472
2011-08-31,10243.08,10534.37,10243.08,10525.93,364642752
2011-09-01,10525.94,10584.2,10436.47,10576.81,286497088
2011-09-02,10576.75,10576.75,10326.22,10381.02,243718064
2011-09-05,10381.04,10381.04,10057.89,10084.11,201244672
2011-09-06,10084.1,10194.53,10006.04,10071.17,259595440
2011-09-07,10071.11,10323.69,10071.11,10321.33,257573824
2011-09-08,10321.34,10457.13,10277.02,10365.05,280957600
2011-09-09,10365.23,10365.23,10151.43,10151.43,245789248
2011-09-12,10151.5,10151.5,9925.2,9983.75,280015040
2011-09-13,9983.71,10069.26,9908.7,10011.05,247070032
2011-09-14,10011.16,10147.45,9974.44,10107.87,269859744
2011-09-15,10107.85,10369.41,10107.85,10324.08,278286080
2011-09-16,10324.11,10442.38,10317.04,10428.17,510637792
2011-09-19,10428.26,10428.26,10184.53,10229.01,217133440
2011-09-20,10228.94,10345.79,10173.45,10308.58,230872080
2011-09-21,10308.65,10348.66,10250.5,10266,236528528
2011-09-22,10266.18,10266.18,9869.37,9888.26,314443424
2011-09-23,9888.13,9941.7,9638.77,9815.5,268795616
2011-09-26,9815.47,9953.24,9680.35,9839.24,251882688
2011-09-27,9839.23,10127.13,9839.23,10127.13,281197440
2011-09-28,10127.2,10147.59,9999.58,10038.67,228636128
2011-09-29,10038.73,10038.73,9948.44,9985.45,203603392
2011-09-30,9985.63,9985.71,9779.1,9819.39,251992688
2011-10-03,9819.53,9819.53,9624.43,9750.56,198785696
2011-10-04,9750.54,9750.54,9388.57,9425.93,325532384
2011-10-05,9425.87,9609.85,9425.87,9567.84,262259984
2011-10-06,9567.83,9895.62,9567.83,9888.56,340923360
2011-10-07,9888.39,9994.21,9837.82,9957.98,342917088
2011-10-10,9957.99,10142.83,9953.18,10140.76,269461184
2011-10-11,10140.84,10174.98,10070.09,10155.08,235513760
2011-10-12,10155.08,10325.32,10078.9,10320,331597504
2011-10-13,10320.07,10377.18,10199.16,10230.52,308669088
2011-10-14,10230.48,10380.39,10195.55,10338.51,245217984
2011-10-17,10338.49,10455.62,10197.51,10250.39,208284864
2011-10-18,10250.36,10250.56,10104.46,10178.89,204265680
2011-10-19,10178.73,10284.45,10178.73,10231.83,243929072
2011-10-20,10231.97,10237.13,10067.07,10111.14,263147216
2011-10-21,10111.03,10293.8,10111.03,10265.49,195159568
2011-10-24,10265.45,10472.38,10265.45,10469.09,212685312
2011-10-25,10469.08,10507.16,10344.35,10428.37,213477712
2011-10-26,10428.25,10472.18,10347.14,10422.38,226459376
2011-10-27,10422.26,10775.4,10422.26,10733.34,335053920
2011-10-28,10733.33,10816.69,10686.39,10773.07,227763136
2011-10-31,10773.2,10773.2,10479.74,10479.74,238106368
2011-11-01,10479.84,10479.84,10090.89,10167.6,299949792
2011-11-02,10167.53,10328.9,10126.89,10251.65,301514528
2011-11-03,10251.73,10416.14,10136.86,10406.67,283499808
2011-11-04,10406.65,10448.44,10348.98,10387.8,233111760
2011-11-07,10387.84,10387.84,10193.97,10302.24,204602064
2011-11-08,10302.2,10467.62,10292.12,10419.34,218943184
2011-11-09,10419.34,10494.53,10217.82,10268.87,289841408
2011-11-10,10268.92,10301.62,10099.68,10187.44,258279664
2011-11-11,10187.46,10393.4,10186.93,10389.3,311184096
2011-11-14,10389.35,10470.03,10315.3,10347.76,319272064
2011-11-15,10347.67,10348.17,10195.45,10260.11,261476832
2011-11-16,10260.18,10372.01,10216.04,10275.56,298451680
2011-11-17,10275.62,10276.06,10075.34,10150.28,280140864
2011-11-18,10150.22,10150.22,10010.43,10044.36,241926592
2011-11-21,10044.43,10044.43,9758.46,9767.88,272798080
2011-11-22,9767.84,9870.61,9700.33,9703.13,519939360
2011-11-23,9703.24,9720.54,9550.6,9568.78,435650816
2011-11-24,9568.73,9672.01,9545.42,9601.89,351420544
2011-11-25,9601.92,9697.65,9504.24,9640.29,436862400
2011-11-28,9640.37,9908.53,9640.37,9908.46,425191168
2011-11-29,9908.53,10059.6,9872.06,10031.58,327272064
2011-11-30,10031.73,10315.29,9913.76,10315.29,497502720
2011-12-01,10315.46,10358.37,10203.75,10203.75,358797152
2011-12-02,10203.74,10346.32,10203.74,10307.32,287012960
2011-12-05,10307.21,10420.49,10307.21,10368.26,253988976
2011-12-06,10368.38,10368.38,10273.58,10312.28,234296496
2011-12-07,10312.23,10419.13,10208.88,10280.17,308935488
2011-12-08,10280.15,10357.27,10086.07,10086.07,306129632
2011-12-09,10086.14,10177.43,10022.02,10130.57,272715392
2011-12-12,10130.71,10130.93,9901.15,9901.15,212339008
2011-12-13,9901.14,10037.28,9895.52,9961.04,235088672
2011-12-14,9961.12,9961.12,9718.35,9744.23,309870400
2011-12-15,9744.15,9835.25,9713.1,9827.28,281808640
2011-12-16,9827.23,9892.95,9800.74,9808.15,397683328
2011-12-19,9803.2,9833.17,9717.54,9748.44,200924528
2011-12-20,9748.41,9877.57,9728.97,9868.44,178666832
2011-12-21,9868.37,9974.63,9842.1,9843.04,185685792
2011-12-22,9843.04,9939.69,9842.98,9903.56,150015296
2011-12-23,9903.53,9984.48,9903.53,9984.16,55775988
2011-12-28,9984.2,10067.45,9948,10013.17,117758304
2011-12-29,10013.15,10056.29,9977.47,10056.29,86294880
2011-12-30,10056.19,10105.5,10044.8,10102.9,56671284
2012-01-03,10102.71,10361.95,10102.71,10361.95,243113824
2012-01-04,10361.98,10380.35,10234.71,10273.77,214400176
2012-01-05,10273.78,10284.71,10130.82,10144.64,236632224
2012-01-06,10144.59,10280.7,10144.44,10245.86,194942704
2012-01-09,10245.86,10296.56,10232.28,10251.13,180563200
2012-01-10,10251.07,10386.17,10250.99,10347.72,247644128
2012-01-11,10347.75,10427.43,10337.31,10372.56,217471968
2012-01-12,10372.63,10487.36,10361.33,10466.45,270130400
2012-01-13,10466.34,10519.35,10387.03,10457.71,269749856
2012-01-16,10457.65,10485.73,10403.41,10478.63,151452816
2012-01-17,10478.6,10653.25,10478.6,10592.21,273852000
2012-01-18,10592.22,10678.34,10529.46,10661.08,256937280
2012-01-19,10661.05,10835.15,10661.05,10808.3,328683744
2012-01-20,10808.28,10845.65,10797.17,10825.93,256732624
2012-01-23,10825.9,10892.57,10821.52,10867.56,267043552
2012-01-24,10867.62,10867.62,10692.86,10736.93,250310400
2012-01-25,10736.93,10827.91,10694.32,10748.39,200830128
2012-01-26,10748.29,10957.83,10748.29,10908.82,244304928
2012-01-27,10908.83,10936.68,10824.35,10854.72,207750544
2012-01-30,10854.75,10854.75,10678.13,10694.17,214845824
2012-01-31,10694.09,10824.69,10694.09,10769.35,290844960
2012-02-01,10769.42,11024.61,10769.42,11021.02,299446816
2012-02-02,11021.04,11100.61,10999.78,11086.51,336296704
2012-02-03,11086.51,11238.41,11063.38,11235.15,339794208
2012-02-06,11235.15,11239.73,11147.38,11237.74,217074480
2012-02-07,11237.77,11265.53,11120.24,11193.7,260639088
2012-02-08,11193.67,11219.47,11150.21,11161.88,286125088
2012-02-09,11161.86,11247.85,11161.86,11234.57,294824800
2012-02-10,11234.66,11234.78,11121.14,11167.61,246698768
2012-02-13,11167.58,11296.17,11167.58,11275.6,284061152
2012-02-14,11275.69,11326.9,11225.43,11245.69,239190496
2012-02-15,11245.63,11351.53,11244.84,11288.92,267586832
2012-02-16,11288.91,11288.91,11139.26,11203.43,245401648
2012-02-17,11203.37,11325.85,11203.37,11312.21,270991680
2012-02-20,11312.15,11443.37,11311.49,11420.21,263995424
2012-02-21,11420.21,11430.27,11346.67,11379.54,255875424
2012-02-22,11379.53,11464.77,11378.96,11449.23,310084320
2012-02-23,11449.24,11541.14,11449.12,11505.74,314741728
2012-02-24,11505.73,11555.08,11505.73,11526.98,496615104
2012-02-27,11526.96,11527.7,11395.54,11472.07,212507712
2012-02-28,11472.04,11559.25,11471.87,11529.15,274714048
2012-02-29,11529.09,11535.74,11429.14,11449.52,290608416
2012-03-01,11449.54,11555.81,11443.19,11535.36,302644960
2012-03-02,11535.4,11548.34,11504.45,11538.43,351670880
2012-03-05,11538.51,11538.51,11396.3,11414.1,261409888
2012-03-06,11414.12,11414.12,11106.49,11144.1,375804448
2012-03-07,11144.11,11299.35,11134.92,11287.14,280437504
2012-03-08,11287.1,11476.55,11287.1,11458.36,297311776
2012-03-09,11458.38,11551.51,11458.07,11527.96,293656576
2012-03-12,11527.95,11566.49,11494.3,11563.9,216188032
2012-03-13,11563.87,11750.07,11563.87,11750.07,297263232
2012-03-14,11750.12,11858.54,11749.31,11750.29,340980768
2012-03-15,11750.33,11779.81,11666.08,11699.28,333479104
2012-03-16,11699.24,11799.52,11697.39,11792.92,621217088
2012-03-19,11792.88,11807.87,11746.79,11785.49,308619328
2012-03-20,11785.54,11785.54,11603,11633.24,377890656
2012-03-21,11633.22,11717.03,11621.47,11656.75,329720512
2012-03-22,11656.7,11656.7,11518.77,11551.7,308619456
2012-03-23,11551.64,11618.17,11469.56,11566.67,317034560
2012-03-26,11566.66,11738.58,11566.56,11734.73,287064000
2012-03-27,11734.7,11800.09,11694.82,11710.7,331178976
2012-03-28,11710.75,11719.11,11579.84,11589.71,408550528
2012-03-29,11589.6,11592.32,11405.63,11430.98,322354464
2012-03-30,11430.83,11550.19,11430.83,11538.88,313821920
2012-04-02,11538.83,11655.06,11496.87,11655.06,316641408
2012-04-03,11655.04,11692.46,11634.29,11638.77,286811328
2012-04-04,11638.85,11638.88,11325.19,11352.45,359482304
2012-04-05,11352.42,11433.44,11278.93,11380.56,287231936
2012-04-10,11380.47,11380.47,11136.16,11136.16,295172000
2012-04-11,11136.01,11246.2,11098.46,11234,301600192
2012-04-12,11233.96,11435.84,11224.52,11414.53,316970112
2012-04-13,11414.52,11436.51,11295.39,11311.05,265729840
2012-04-16,11311.07,11330.98,11230.12,11255.4,273989600
2012-04-17,11255.39,11446.7,11227.57,11426.29,282697152
2012-04-18,11426.3,11459.09,11361.11,11431.99,272847968
2012-04-19,11431.95,11494.22,11382.8,11423,422574112
2012-04-20,11423,11452.9,11379.47,11444.85,306172640
2012-04-23,11444.86,11444.86,11129.9,11181.62,563130752
2012-04-24,11181.56,11276.96,11181.56,11272.23,296243712
2012-04-25,11272.24,11386.6,11272.24,11334.45,340468320
2012-04-26,11334.37,11400.28,11280.44,11361.38,272298016
2012-04-27,11361.37,11487.77,11289.78,11479.74,278765344
2012-04-30,11479.65,11506.5,11405.23,11417.59,258217024
2012-05-01,11417.62,11509.58,11394.42,11503.86,159937232
2012-05-02,11503.84,11532.79,11425.37,11475.89,376988224
2012-05-03,11475.91,11509.65,11452.84,11483.31,265082048
2012-05-04,11483.32,11483.32,11136.34,11156.22,358589664
2012-05-08,11156.17,11188.3,10869.39,10872.5,377699744
2012-05-09,10872.49,10924.28,10694.04,10788.16,365906272
2012-05-10,10788.12,10955.38,10788.12,10943.4,323225248
2012-05-11,10943.47,11019.48,10894.57,11016.41,247341088
2012-05-14,11016.4,11016.4,10755.23,10813.6,249150352
2012-05-15,10813.62,10905.97,10704.95,10722.49,293737472
2012-05-16,10722.55,10736.25,10493.08,10675.3,345979456
2012-05-17,10675.33,10759.15,10587.73,10592.94,278176128
2012-05-18,10593.01,10593.76,10428.63,10431.9,281312256
2012-05-21,10431.93,10494.96,10402.42,10435.51,250772112
2012-05-22,10435.48,10600.03,10435.48,10579.52,313473888
2012-05-23,10579.53,10579.53,10373.49,10375.72,265934096
2012-05-24,10375.74,10491.09,10369.12,10472.48,283338496
2012-05-25,10472.54,10552.01,10369.49,10417.52,286033312
2012-05-28,10417.47,10554.5,10417.47,10515.28,175827952
2012-05-29,10515.26,10674.09,10515.26,10657.87,253498512
2012-05-30,10657.94,10657.94,10486.25,10494.82,283867488
2012-05-31,10494.91,10641.71,10494.91,10558.22,481879360
2012-06-01,10558.24,10577.46,10299.34,10346.71,303963488
2012-06-06,10346.6,10583.76,10346.6,10583.76,334058816
2012-06-07,10583.8,10769.34,10580.89,10745.12,318278528
2012-06-08,10745.28,10745.28,10591.89,10698.95,320476576
2012-06-11,10698.78,10885.7,10648.47,10658.24,258428432
2012-06-12,10658.29,10671.54,10504.09,10561.16,261470544
2012-06-13,10561.22,10640.99,10469.12,10538.59,262424208
2012-06-14,10538.75,10586.09,10474.95,10574.63,281079616
2012-06-15,10574.63,10729.65,10574.63,10729.65,631701632
2012-06-18,10729.61,10831.11,10663.68,10721.44,453386336
2012-06-19,10721.4,10884.94,10721.18,10870.93,404914368
2012-06-20,10870.92,11022.81,10828.18,11022.81,415423584
2012-06-21,11022.92,11022.92,10903.79,10944.66,343316384
2012-06-22,10944.7,10944.7,10807.99,10823.86,233883488
2012-06-25,10823.82,10824.04,10671.42,10671.42,240121344
2012-06-26,10671.38,10717.93,10650.49,10665.37,252747312
2012-06-27,10665.32,10755.6,10635.32,10751.98,245275456
2012-06-28,10751.9,10777.34,10624.61,10688.29,267076864
2012-06-29,10688.1,10962.36,10688.1,10932.13,279531840
2012-07-02,10932.14,11093.47,10932.14,11093.47,269094080
2012-07-03,11093.42,11189.81,11089.95,11189.81,263813184
2012-07-04,11189.83,11199.36,11113.35,11161.21,210657952
2012-07-05,11161.18,11201.96,11080.22,11130.87,249914752
2012-07-06,11130.86,11131.84,11049.13,11070.64,220979968
2012-07-09,11070.61,11071.02,10967.28,10983.34,265984640
2012-07-10,10983.35,11092.58,10979.88,11065.49,274935968
2012-07-11,11065.43,11065.86,10936.86,10967.78,231170672
2012-07-12,10967.87,10998.43,10888.08,10924.05,413743104
2012-07-13,10924.03,11050.71,10923.62,11043.83,278872864
2012-07-16,11043.81,11104.44,11016.27,11075.26,206251744
2012-07-17,11075.25,11131.72,11007.1,11019.23,299299584
2012-07-18,11019.12,11091.02,11017.73,11085.68,239789520
2012-07-19,11085.64,11245.07,11085.63,11242.5,259104768
2012-07-20,11242.52,11253.87,11142.58,11168.85,262474592
2012-07-23,11168.93,11168.93,10880.84,10896.91,228011104
2012-07-24,10896.91,10957.28,10878.05,10885.94,256404624
2012-07-25,10885.98,10922.09,10840.78,10873.42,263695952
2012-07-26,10873.4,11040.64,10850.43,11039.52,232169536
2012-07-27,11039.51,11190.26,11039.51,11179.01,218217536
2012-07-30,11179.01,11250.75,11171.91,11238.91,191603696
2012-07-31,11238.88,11260.94,11136.69,11136.69,203993968
2012-08-01,11136.7,11198.17,11136.7,11186.19,203323280
2012-08-02,11186.23,11229.05,11076.61,11076.61,228096736
2012-08-03,11076.59,11314.81,11076.59,11301.14,192792944
2012-08-06,11301.17,11448.6,11301.15,11426.4,180925280
2012-08-07,11426.49,11460.94,11371.61,11460.94,188283904
2012-08-08,11461.03,11461.03,11377.02,11436.44,176653680
2012-08-09,11436.43,11466.22,11421.04,11464.03,184832784
2012-08-10,11464.05,11470.75,11411.09,11470.75,155580416
2012-08-13,11470.78,11471.6,11411.18,11436.81,147881136
2012-08-14,11436.83,11504.3,11436.49,11504.3,180032656
2012-08-15,11504.32,11512.43,11466.45,11498.12,167530400
2012-08-16,11498.19,11520.74,11478.08,11502.29,0
2012-08-17,11502.32,11618.1,11502.32,11618.1,204386832
2012-08-20,11618.09,11655.28,11555.52,11563.27,162213840
2012-08-21,11563.23,11645.8,11563.23,11639.47,187746752
2012-08-22,11639.48,11639.57,11480.57,11494.35,188717808
2012-08-23,11494.19,11538.25,11459.85,11466.54,166551008
2012-08-24,11466.56,11475.77,11398.53,11449.06,145070480
2012-08-28,11449.13,11451.63,11364.41,11375.24,177422048
2012-08-29,11375.26,11408.58,11339.72,11387.69,154302976
2012-08-30,11387.69,11387.92,11305.62,11325.91,177292992
2012-08-31,11325.95,11444.37,11325.92,11410.19,204071520
2012-09-03,11410.22,11508.37,11388.48,11503.13,157988768
2012-09-04,11503.13,11522.5,11407.37,11428.84,223811136
2012-09-05,11428.88,11452.73,11383.53,11446.07,248672480
2012-09-06,11446.1,11681.13,11446.09,11676.44,256176832
2012-09-07,11676.43,11810.86,11676.22,11808.01,251269952
2012-09-10,11808.04,11854.11,11792.82,11841.5,207074032
2012-09-11,11841.48,11841.49,11729.68,11780.42,196328384
2012-09-12,11780.39,11833.46,11751.48,11811.05,283886976
2012-09-13,11811.05,11846.64,11797.62,11846.53,219551136
2012-09-14,11846.44,12162.66,11846.36,12116.12,341128064
2012-09-17,12116.16,12116.51,12064.68,12080.88,240573328
2012-09-18,12080.89,12080.89,11928.27,11933.7,254373312
2012-09-19,11933.7,11990.4,11933.59,11974.19,228058640
2012-09-20,11974.24,11974.24,11882.3,11928.98,211963312
2012-09-21,11928.91,12007.73,11928.91,11950.03,472528800
2012-09-24,11950.05,11950.68,11861.73,11903.11,173824752
2012-09-25,11903.03,11941.69,11894.68,11931.43,213478304
2012-09-26,11931.53,11931.53,11721.21,11737.88,218678560
2012-09-27,11737.81,11782.44,11723.38,11754.4,177949664
2012-09-28,11754.32,11804.16,11730.29,11734.1,221343984
2012-10-01,11734.08,11892.65,11723.78,11867.48,201573168
2012-10-02,11867.49,11928.9,11821.82,11894.41,231553200
2012-10-03,11894.49,11913.97,11840.28,11872.73,214450688
2012-10-04,11872.67,11965.32,11867.28,11954.42,237329936
2012-10-05,11954.39,12074.55,11949.39,12061.35,243290752
2012-10-08,12061.49,12061.49,11931.38,11974.63,195359024
2012-10-09,11974.61,11995.57,11904.73,11911.76,194313056
2012-10-10,11911.74,11912.61,11828.32,11828.32,215902864
2012-10-11,11828.32,11921.1,11807.3,11898.39,248730928
2012-10-12,11898.39,11908.34,11838.26,11838.26,195947504
2012-10-15,11838.34,11884.16,11824.37,11855.67,193567216
2012-10-16,11855.62,11987.68,11855.62,11985.3,246983776
2012-10-17,11985.25,12045.88,11971.32,12045.88,242620944
2012-10-18,12045.92,12079.53,12024.61,12071.25,275862816
2012-10-19,12071.41,12106.44,12046.83,12074.3,226291920
2012-10-22,12074.26,12078.65,12024.81,12040.01,183393584
2012-10-23,12040.01,12046.3,11879.65,11891.11,199692752
2012-10-24,11891.02,11912.58,11836.01,11862.66,247210832
2012-10-25,11862.59,12000.34,11857.87,11972.15,234127168
2012-10-26,11972.14,11972.24,11862.43,11925.93,192322448
2012-10-29,11925.97,11931.6,11842.43,11913.68,161652304
2012-10-30,11920.61,11964.18,11915.81,11954.25,158836016
2012-10-31,11954.23,12009.52,11931.19,11934.95,223589536
2012-11-01,11934.9,12093.23,11932.37,12091.83,302951392
2012-11-02,12091.87,12164.04,12082.21,12120.83,304473696
2012-11-05,12120.85,12120.85,11996.83,12030.46,198152768
2012-11-06,12030.44,12081.55,12027.45,12081.55,198110080
2012-11-07,12081.49,12139.11,11958.66,11961.32,265874912
2012-11-08,11961.31,12005.6,11895.66,11895.66,249060784
2012-11-09,11895.65,11911.12,11800.17,11842.42,243270960
2012-11-12,11842.44,11862.14,11803.3,11803.3,207162752
2012-11-13,11803.28,11803.28,11723.41,11797.22,205814272
2012-11-14,11797.23,11805.82,11718.65,11718.65,241549888
2012-11-15,11718.65,11718.65,11655.06,11683.5,244207232
2012-11-16,11683.46,11706.21,11576.98,11576.98,228910752
2012-11-19,11576.89,11744.79,11576.89,11744.79,201026272
2012-11-20,11744.78,11828.77,11722.53,11820.83,191767584
2012-11-21,11820.83,11821.18,11755.63,11783.32,175692528
2012-11-22,11783.29,11861.74,11783.29,11861.74,171853088
2012-11-23,11861.7,11888.93,11846.9,11888.93,163881728
2012-11-26,11888.94,11888.94,11831.49,11843.6,187161632
2012-11-27,11843.55,11890.93,11838.53,11867.18,197311264
2012-11-28,11867.19,11890.61,11794.58,11890.61,207130304
2012-11-29,11890.59,12027.9,11890.59,12026.57,325540512
2012-11-30,12026.54,12074.53,12026.54,12034.22,417148448
2012-12-03,12034.22,12087.25,12011.14,12027.44,180291136
2012-12-04,12027.43,12060.33,12018.89,12053.26,193939456
2012-12-05,12053.25,12125.83,12053.2,12103.11,198756048
2012-12-06,12103.13,12188.24,12100.83,12149.23,202467360
2012-12-07,12149.26,12187.56,12117.24,12187.56,191927488
2012-12-10,12187.57,12187.77,12132.21,12178.15,179518688
2012-12-11,12178.14,12211.18,12173.48,12190.58,180167504
2012-12-12,12190.6,12228.31,12185.28,12224.31,181144208
2012-12-13,12224.32,12232.25,12186.14,12211.57,315975072
2012-12-14,12211.57,12256.79,12210.31,12244.24,249217232
2012-12-17,12244.16,12266.22,12195.84,12218.58,195322608
2012-12-18,12218.56,12298.26,12218.56,12293.25,237201856
2012-12-19,12293.24,12409.42,12293.24,12402.41,240398544
2012-12-20,12402.43,12425.16,12381.7,12422.77,217115648
2012-12-21,12422.78,12422.78,12289.32,12362.38,318567648
2012-12-24,12362.38,12403.28,12358.06,12395.8,51749392
2012-12-27,12395.86,12441.28,12377.74,12397.68,104066584
2012-12-28,12397.68,12417.21,12345.53,12359.73,93282848
2012-12-31,12359.7,12374.97,12318.41,12374.97,45613200
2013-01-02,12374.74,12634.51,12374.74,12611.85,210491040
2013-01-03,12611.88,12670.88,12597.92,12651.25,208181424
2013-01-04,12651.39,12694.92,12612.26,12694.9,173041216
2013-01-07,12694.89,12721.99,12661.19,12721.99,192611984
2013-01-08,12721.98,12722.43,12632.69,12635.01,256811296
2013-01-09,12635.01,12710.43,12634.82,12709.06,253085040
2013-01-10,12709.04,12774.73,12705.61,12730.78,270105920
2013-01-11,12730.73,12809.21,12730.73,12797.83,256671120
2013-01-14,12797.83,12864.72,12748.09,12759.14,240918272
2013-01-15,12759.11,12801.03,12747.03,12774.79,240639552
2013-01-16,12774.89,12774.89,12702.99,12763.64,236137984
2013-01-17,12763.66,12847.61,12752.04,12847.61,300410944
2013-01-18,12847.6,12951.54,12847.6,12946.12,243267328
2013-01-21,12946.11,12994.94,12916.12,12994.94,179911536
2013-01-22,12994.93,12995.37,12922.12,12958.14,198176032
2013-01-23,12958.21,12962.89,12882.79,12934.4,256208608
2013-01-24,12934.42,13066.44,12932.76,13066.44,287917056
2013-01-25,13066.44,13136.1,13054.32,13136.1,269767584
2013-01-28,13136.24,13159.77,13113.05,13132.49,229881552
2013-01-29,13132.44,13148.73,13056.71,13107.56,221211360
2013-01-30,13107.53,13128.77,13015.57,13046.54,235504496
2013-01-31,13047.57,13050.52,12984.12,13030.49,280870592
2013-02-01,13030.46,13275.79,13030.46,13275.76,277959680
2013-02-04,13275.79,13295.49,13173.91,13177.02,232751024
2013-02-05,13177,13256.18,13147.41,13242.77,223258336
2013-02-06,13242.78,13392.72,13242.78,13341.6,272713856
2013-02-07,13341.58,13375.33,13282.64,13300.65,239038848
2013-02-08,13300.6,13375.71,13300.6,13375.25,233566800
2013-02-11,13375.34,13397.14,13341.74,13373.63,213871248
2013-02-12,13373.65,13476.01,13339.97,13476.01,192659072
2013-02-13,13476,13622.74,13442.64,13602.99,231004096
2013-02-14,13603.05,13603.54,13461.21,13500.47,214000832
2013-02-15,13500.43,13563.74,13453.81,13558.35,178928720
2013-02-18,13558.42,13567.3,13481.74,13498.99,222228432
2013-02-19,13498.97,13668.82,13498.97,13654.95,187821744
2013-02-20,13654.96,13777.67,13652.22,13739.94,214231168
2013-02-21,13740.11,13740.11,13492.01,13554.71,213946112
2013-02-22,13554.69,13704.39,13554.68,13668.86,189615984
2013-02-25,13669.12,13744.13,13618.29,13685.7,199415200
2013-02-26,13685.5,13685.5,13448.78,13536.04,236561872
2013-02-27,13536.11,13625.49,13524.94,13625.49,211997968
2013-02-28,13625.42,13715.51,13623.72,13704.02,290262880
2013-03-01,13704.03,13773.72,13676.95,13750.55,242888064
2013-03-04,13750.53,13750.53,13640.94,13674.53,286029056
2013-03-05,13674.44,13875.02,13674.44,13861.28,267592512
2013-03-06,13861.26,13946.56,13859.48,13923.27,243378816
2013-03-07,13923.4,13964.01,13904.9,13953.35,232779632
2013-03-08,13953.46,14044.88,13952.53,14018.79,206689152
2013-03-11,14018.79,14023.29,13972.49,14012.74,226380528
2013-03-12,14012.75,14065.53,14007.38,14019.97,262869104
2013-03-13,14019.81,14040.97,13937.7,13971.65,261558096
2013-03-14,13971.61,14084,13971.24,14084,292423520
2013-03-15,14083.86,14172.73,14083.63,14105.55,492980096
2013-03-18,14105.58,14105.6,13932.58,14089.75,252954768
2013-03-19,14089.77,14114.48,14011.97,14035.92,255335264
2013-03-20,14035.95,14085.73,13991.45,14030.68,328019776
2013-03-21,14030.68,14045.46,13915.47,13980.82,283373472
2013-03-22,13980.78,14021.22,13899.11,13957.61,257414016
2013-03-25,13957.63,14120.34,13955.98,13961.33,280392000
2013-03-26,13961.32,14030.76,13932.34,13988.14,269551168
2013-03-27,13988.13,14018.8,13809.45,13862.36,275619040
2013-03-28,13862.28,13948.55,13861.03,13923.04,267233808
2013-04-02,13922.95,14074.38,13922.89,14056.96,254760640
2013-04-03,14056.98,14057.87,13947.15,13960.2,257692928
2013-04-04,13960.32,13989.9,13737.42,13755.55,289888192
2013-04-05,13755.53,13819.85,13450.23,13480.21,314598656
2013-04-08,13480.2,13615.8,13480.05,13523.71,243311152
2013-04-09,13523.72,13607.81,13506.39,13598.3,274177568
2013-04-10,13598.29,13810.05,13592.38,13794.28,312383904
2013-04-11,13794.27,13985.45,13785.84,13968.08,291116512
2013-04-12,13968.11,13968.91,13868.56,13906.8,255693120
2013-04-15,13906.89,13907.59,13672.14,13741.61,278807104
2013-04-16,13741.63,13742.33,13596.28,13659.57,260994688
2013-04-17,13659.52,13724.27,13505.49,13531.17,248900288
2013-04-18,13531.16,13624.31,13502.11,13553.04,247795600
2013-04-19,13552.97,13616.96,13550.51,13616.72,252290688
2013-04-22,13616.8,13706.7,13566.67,13591.49,210100800
2013-04-23,13591.46,13817.46,13591.46,13817.46,249345440
2013-04-24,13817.48,13902.49,13788.28,13895.1,268135936
2013-04-25,13895.01,14024.04,13895.01,14006.13,267637744
2013-04-26,14006.12,14006.12,13907.94,13974.98,204518976
2013-04-29,13974.91,14053.16,13960.2,13992.8,221072416
2013-04-30,13992.83,14071.97,13889.62,13949.87,303282368
2013-05-01,13949.93,14029.35,13947.54,14029.35,165887792
2013-05-02,14029.38,14029.38,13829.68,13930.23,264641392
2013-05-03,13930.16,14142.95,13930.16,14106.23,287787904
2013-05-07,14106.29,14167.66,14079.68,14101.42,272783424
2013-05-08,14101.38,14195.31,14101.29,14193.28,238916352
2013-05-09,14193.35,14281.62,14176.02,14281.62,248856832
2013-05-10,14281.74,14341.96,14258.79,14315.66,266063616
2013-05-13,14315.58,14334.98,14243.92,14299.9,194656352
2013-05-14,14299.89,14377.69,14293.26,14377.69,235091088
2013-05-15,14377.76,14476.8,14367.84,14476.01,248526416
2013-05-16,14475.99,14571.95,14474.04,14566.54,344344768
2013-05-17,14566.66,14696.3,14563.33,14693.06,304528672
2013-05-20,14693.04,14730.8,14680.71,14720.92,222891824
2013-05-21,14720.89,14805.45,14709.96,14805.45,253550448
2013-05-22,14805.48,14871.79,14745.72,14824.14,284087616
2013-05-23,14824.16,14824.16,14436.01,14507.72,308628608
2013-05-24,14507.73,14574.99,14376.58,14393.01,244740848
2013-05-28,14393.07,14644.3,14392.88,14622.4,216624592
2013-05-29,14622.4,14622.4,14373.8,14389.56,240781328
2013-05-30,14389.49,14442.83,14357.21,14442.74,197145248
2013-05-31,14442.7,14453.39,14293.18,14350.92,398138912
2013-06-03,14350.76,14350.76,14201.05,14233.61,196353664
2013-06-04,14233.68,14350.86,14233.68,14259.4,200156192
2013-06-05,14259.37,14259.37,13983.34,13996.88,323756608
2013-06-06,13996.78,14039.57,13840.18,13840.18,231627856
2013-06-07,13840.09,14028.85,13839.77,14005.01,247873904
2013-06-10,14005.06,14059.73,13988.62,14025.19,203511808
2013-06-11,14025.18,14025.18,13735.13,13806.1,305472544
2013-06-12,13805.95,13859.6,13749.02,13764.53,245207664
2013-06-13,13764.58,13764.58,13543.31,13677.87,265041936
2013-06-14,13677.92,13862.74,13677.92,13822.44,235534400
2013-06-17,13822.42,13943.77,13821.83,13907.35,207157360
2013-06-18,13907.41,14019.63,13891.51,13994.39,239142192
2013-06-19,13994.33,14010.36,13898.7,14010.36,260823616
2013-06-20,14010.74,14010.74,13646.06,13667.38,312452352
2013-06-21,13667.29,13828.71,13544.94,13544.94,465313504
2013-06-24,13544.98,13547.77,13260.91,13272.23,329715904
2013-06-25,13272.12,13473.18,13272.12,13458.57,251897664
2013-06-26,13458.55,13656.28,13458.54,13609.07,291441920
2013-06-27,13609.08,13821.9,13577.53,13802.55,265997488
2013-06-28,13802.52,13861.58,13708.41,13798.22,266875328
2013-07-01,13798.19,14034.48,13798.19,14030.67,232242528
2013-07-02,14030.69,14066.1,13941.75,14009.94,254079040
2013-07-03,14009.99,14009.99,13802.8,13967.46,229462832
2013-07-04,13967.48,14319.03,13967.48,14319.03,255839088
2013-07-05,14319.09,14454,14235.23,14266.42,257693232
2013-07-08,14266.45,14522.61,14266.05,14473.22,238034112
2013-07-09,14473.16,14639.02,14473.16,14620.58,284874304
2013-07-10,14620.49,14620.89,14406.76,14531.23,244870784
2013-07-11,14530.98,14712.93,14530.98,14640.95,262457184
2013-07-12,14640.94,14716.73,14640.47,14699.38,241271824
2013-07-15,14699.44,14805.76,14699.02,14761.99,206836496
2013-07-16,14761.95,14782.83,14672.97,14682.24,235793168
2013-07-17,14682.3,14726.9,14594.81,14724.28,281494464
2013-07-18,14724.31,14826.91,14712.81,14819.8,214850256
2013-07-19,14819.75,14844.81,14746.04,14814.9,188287152
2013-07-22,14814.86,14863.6,14788.99,14849.57,185943040
2013-07-23,14849.57,14897.98,14822.21,14822.21,205056800
2013-07-24,14822.19,14886.5,14789.24,14835.13,210468080
2013-07-25,14835.15,14838.76,14699.22,14767.89,184347248
2013-07-26,14767.81,14828.14,14701.51,14725.57,164626496
2013-07-29,14725.55,14802.69,14697.89,14737.4,164841872
2013-07-30,14737.42,14845.51,14737.42,14829.92,206607296
2013-07-31,14830,14908.24,14805.42,14872.86,254048944
2013-08-01,14872.93,15061.21,14872.83,15061.21,287179616
2013-08-02,15061.3,15142.53,15059.43,15131.97,271391584
2013-08-05,15131.99,15231.87,15131.57,15197.18,214122752
2013-08-06,15197.17,15222.18,15073.32,15115.1,263453984
2013-08-07,15115.18,15115.18,14967.23,14970.05,224858480
2013-08-08,14970.07,15123.9,14969.85,15086.21,204476320
2013-08-09,15086.2,15162.55,15086.06,15125.39,216026480
2013-08-12,15125.44,15163.26,15058.59,15076.89,200565952
2013-08-13,15076.91,15161.16,15076.65,15100.82,216922912
2013-08-14,15100.86,15122.03,15069.74,15086.34,242582448
2013-08-15,15086.34,15087.97,14671.68,14693,288634624
2013-08-16,14692.9,14834.57,14685.72,14834.57,238935216
2013-08-19,14834.54,14893.29,14783.7,14865.21,196367328
2013-08-20,14865.24,14865.24,14708.96,14774.07,181458288
2013-08-21,14774.1,14804.35,14731.62,14743.05,187222832
2013-08-22,14743.14,14874.42,14728.64,14853.59,197334176
2013-08-23,14853.56,15000.37,14834.79,14953.1,175971440
2013-08-27,14953.14,14953.19,14740.56,14755.65,225237168
2013-08-28,14768.03,14768.03,14585.26,14625.76,251175616
2013-08-29,14625.77,14750.85,14625.46,14735.8,238660592
2013-08-30,14735.75,14754.58,14622,14625.18,244398816
2013-09-02,14625.03,14904.3,14625.03,14875.48,198285648
2013-09-03,14875.45,14936.28,14800.59,14861.46,232640000
2013-09-04,14861.39,14885.13,14741.26,14851.53,240373536
2013-09-05,14851.56,14986.48,14851.56,14977.34,276046624
2013-09-06,14977.3,15048.28,14903.53,15048.28,252498576
2013-09-09,15048.27,15096.89,15034.74,15092.86,199860416
2013-09-10,15092.92,15308.19,15092.92,15270.73,254145808
2013-09-11,15270.73,15317.04,15222.74,15245.78,226897888
2013-09-12,15245.78,15270.11,15128.78,15192.07,222105504
2013-09-13,15192.09,15220.09,15172.45,15220.09,176204448
2013-09-16,15219.98,15353.73,15219.98,15292.03,183762144
2013-09-17,15292.05,15305.49,15137.75,15152.26,225380720
2013-09-18,15152.24,15176.06,15051.45,15089.22,195683376
2013-09-19,15089,15335.94,15089,15137.1,253093632
2013-09-20,15137.09,15165.98,15032.27,15032.27,475569856
2013-09-23,15032.25,15082.5,14903.35,14920.9,192044160
2013-09-24,14920.9,15082.66,14920.9,15063.23,215829920
2013-09-25,15063.22,15078.8,15000.58,15028.75,197373728
2013-09-26,15028.73,15057.78,14974.94,15009.41,226378912
2013-09-27,15009.26,15027.27,14898.17,14924.88,206074416
2013-09-30,14924.83,14925.81,14790.15,14908.18,240041824
2013-10-01,14908.09,14966.4,14876.6,14966.4,216908352
2013-10-02,14966.45,14969.08,14854.65,14891.26,199705408
2013-10-03,14891.28,14911,14853.04,14853.04,164459296
2013-10-04,14853.08,14875.04,14814.95,14839.22,186084992
2013-10-07,14839.25,14839.25,14683.7,14770.99,158648464
2013-10-08,14771,14789.3,14667.64,14667.64,180804032
2013-10-09,14667.7,14680.16,14613.6,14638,258725680
2013-10-10,14638,14898.05,14638,14896.61,247801872
2013-10-11,14896.58,14979.86,14889.23,14969.83,240674064
2013-10-14,14969.78,15057.43,14951.27,15057.43,176188016
2013-10-15,15057.47,15150.34,15057.38,15128.44,244790288
2013-10-16,15128.41,15216.6,14982.97,15216.6,211692448
2013-10-17,15216.51,15231.91,15131.23,15231.91,211157248
2013-10-18,15231.9,15391.18,15231.9,15391.18,202736576
2013-10-21,15391.2,15521.98,15391.18,15521.98,196118016
2013-10-22,15522.02,15529.92,15457.68,15512.49,211918176
2013-10-23,15512.58,15512.58,15450.03,15494.97,225095712
2013-10-24,15494.93,15556.07,15490.19,15526.93,203410640
2013-10-25,15526.87,15526.87,15462.16,15491.63,199118016
2013-10-28,15491.58,15509.82,15405.88,15428.79,167306720
2013-10-29,15428.85,15535.51,15390.88,15535.51,213160176
2013-10-30,15535.5,15594.48,15511.78,15582.96,241144208
2013-10-31,15583.02,15583.02,15437.7,15479.95,259314576
2013-11-01,15480.01,15510.89,15429.43,15455.69,200204704
2013-11-04,15455.65,15540.96,15455.65,15468.4,180124896
2013-11-05,15468.38,15491.01,15306.77,15367.61,201215616
2013-11-06,15367.58,15459.96,15367.58,15403.83,214772144
2013-11-07,15403.81,15508.15,15365.97,15389.52,271412256
2013-11-08,15389.48,15389.48,15267.61,15342.03,239256912
2013-11-11,15342.01,15442.76,15339.82,15420.36,172615280
2013-11-12,15420.4,15424.47,15361.67,15369.08,201739312
2013-11-13,15369.14,15374.12,15165.31,15179.84,267100144
2013-11-14,15179.81,15346.89,15179.81,15257.93,261185840
2013-11-15,15257.92,15302.28,15240.69,15246.58,236365936
2013-11-18,15246.54,15300.75,15198.88,15290.48,188287488
2013-11-19,15290.48,15290.48,15231.88,15265.6,227446704
2013-11-20,15265.56,15267.02,15158.78,15178.75,207224048
2013-11-21,15178.83,15222.09,15130.04,15148.5,219742576
2013-11-22,15148.43,15202.69,15146.52,15187.68,215004224
2013-11-25,15187.66,15323.79,15187.66,15299.92,178343392
2013-11-26,15299.89,15351.1,15298.33,15306.13,229308000
2013-11-27,15306.08,15415.75,15305.68,15406.67,186016304
2013-11-28,15406.61,15500.3,15401.12,15431.8,277737376
2013-11-29,15431.82,15504.49,15424.91,15466.56,231094016
2013-12-02,15466.5,15473.49,15322.37,15334.75,180201664
2013-12-03,15334.72,15340.31,15134.82,15153.14,241532336
2013-12-04,15153.19,15200.91,15099.15,15127.95,221562720
2013-12-05,15127.9,15240.38,15054.6,15157.7,232546032
2013-12-06,15157.66,15329.06,15157.66,15317.05,218461312
2013-12-09,15317.05,15402.38,15313.19,15391.79,172331600
2013-12-10,15391.69,15465.8,15385.84,15410.79,193508160
2013-12-11,15410.79,15477.32,15373.55,15396.12,196939808
2013-12-12,15396.08,15396.43,15204.72,15211.54,198409600
2013-12-13,15211.55,15262.08,15203.75,15233.46,185204048
2013-12-16,15233.41,15391.54,15224.1,15384.58,193964528
2013-12-17,15384.57,15423.96,15326.79,15348.56,231397376
2013-12-18,15348.51,15424.96,15345.1,15366.7,187049872
2013-12-19,15366.7,15594.27,15366.7,15589.95,238130176
2013-12-20,15590,15666.37,15544.68,15636.59,403066176
2013-12-23,15636.58,15741.67,15617.08,15741.67,143108672
2013-12-24,15741.68,15786.96,15738.75,15783.04,39161020
2013-12-27,15782.9,15878.1,15781.85,15878.1,104965992
2013-12-30,15878.09,15926.72,15855.95,15900.74,128540976
2013-12-31,15900.73,15937.56,15895.68,15935.35,82866584
2014-01-02,15935.28,15962.24,15869.14,15919.09,224925072
2014-01-03,15919.07,16022.08,15855.35,16020.47,198656688
2014-01-06,16020.57,16086.54,15999.1,16049.3,183919248
2014-01-07,16049.33,16088.42,16013.39,16069.19,202915072
2014-01-08,16069.17,16071.4,15990.03,16001.74,248869040
2014-01-09,16001.72,16035.25,15924.79,15948.97,240620496
2014-01-10,15948.97,16191.73,15944.73,16191.73,247523072
2014-01-13,16191.72,16262.27,16191.66,16254.8,207548176
2014-01-14,16254.8,16254.8,16104.13,16236.02,208138096
2014-01-15,16236.06,16292.94,16236,16292.94,312672832
2014-01-16,16292.96,16311.23,16171.64,16209.65,265971232
2014-01-17,16209.67,16242.44,16151.7,16187.09,251720704
2014-01-20,16187.11,16245.11,16167.44,16227.11,166299408
2014-01-21,16227.09,16243.21,16116.97,16144.2,231823952
2014-01-22,16144.2,16223.18,16115.8,16147.17,189995168
2014-01-23,16147.17,16154.03,15946.69,15980.13,221843328
2014-01-24,15980.07,16007.99,15688.31,15703.44,243551648
2014-01-27,15703.4,15705.46,15505.03,15528.21,247561840
2014-01-28,15528.17,15734.27,15528.17,15715.83,257995072
2014-01-29,15715.84,15922.56,15605.89,15688.31,259303936
2014-01-30,15688.35,15720.18,15635.58,15701.8,228670256
2014-01-31,15701.84,15767.14,15525.61,15674.37,257146336
2014-02-03,15674.45,15709.63,15551.88,15558.23,204178672
2014-02-04,15558.29,15581.68,15442.04,15540.28,257189360
2014-02-05,15540.25,15623.81,15491.02,15561.38,218151376
2014-02-06,15561.36,15790.45,15561.36,15789.91,272334432
2014-02-07,15789.86,15871.97,15789.42,15865.12,219193840
2014-02-10,15865.12,15922.39,15836.18,15910.72,185497936
2014-02-11,15910.74,16078.28,15906.25,16078.28,239808176
2014-02-12,16078.32,16112.34,16032.62,16079.18,232313440
2014-02-13,16079.16,16079.69,15944.15,16029.39,196224272
2014-02-14,16029.35,16125.11,16028.71,16110.62,228884176
2014-02-17,16110.57,16244.71,16098.96,16244.71,171465680
2014-02-18,16244.71,16345.54,16202.72,16342.07,223674256
2014-02-19,16342.04,16350.23,16228.34,16347.33,203167664
2014-02-20,16347.35,16368.83,16181.02,16368.83,205289488
2014-02-21,16368.81,16477.11,16368.81,16460.88,213800512
2014-02-24,16460.92,16539.29,16358.69,16539.29,277480416
2014-02-25,16539.25,16568.74,16446.22,16527.88,389638976
2014-02-26,16527.91,16549.12,16437.79,16471.66,244857472
2014-02-27,16471.64,16544.18,16388.8,16523.02,488141888
2014-02-28,16522.96,16728.37,16518.39,16726,288346624
2014-03-03,16726.04,16726.04,16329.75,16374.84,267864032
2014-03-04,16374.89,16699.87,16374.89,16698.9,267189648
2014-03-05,16698.89,16698.89,16608.12,16614.35,253950832
2014-03-06,16614.37,16713.22,16614.37,16671.75,253573152
2014-03-07,16671.77,16692.49,16559.45,16559.45,220798304
2014-03-10,16559.48,16645.63,16396.11,16451.2,217923680
2014-03-11,16451.19,16535.32,16420.9,16481.45,225276720
2014-03-12,16481.46,16481.46,16321.44,16326.7,243305792
2014-03-13,16326.65,16362.61,16186.23,16186.23,242564784
2014-03-14,16186.29,16186.29,16018.49,16124.92,232925312
2014-03-17,16124.89,16315.19,16123.63,16297.38,203169696
2014-03-18,16297.43,16367.12,16212.53,16354.2,227985088
2014-03-19,16354.16,16398.86,16320.3,16338.84,324625344
2014-03-20,16338.94,16338.94,16161.75,16217.35,257534336
2014-03-21,16217.38,16262.19,16160.11,16160.11,572072832
2014-03-24,16160.1,16221.35,15995.06,16019.41,246442064
2014-03-25,16019.42,16154.45,16019.42,16153.13,220619728
2014-03-26,16153.1,16282.27,16153.1,16252.92,239259712
2014-03-27,16252.91,16253.23,16167.44,16202.17,213711392
2014-03-28,16202.16,16245.63,16157.86,16181.71,222402128
2014-03-31,16181.7,16284.93,16180.74,16273.72,223134160
2014-04-01,16273.72,16409.32,16273.67,16407.56,225774400
2014-04-02,16407.57,16476.53,16381.6,16415.96,216912512
2014-04-03,16415.94,16415.94,16335.07,16349.06,217457632
2014-04-04,16349.06,16464.79,16347.96,16433.67,241369072
2014-04-07,16433.7,16433.7,16253.64,16262.84,227610080
2014-04-08,16262.81,16279.35,15942.78,16014.46,285536352
2014-04-09,16014.46,16214.87,16014.46,16163.7,239799552
2014-04-10,16163.67,16300.64,16134.52,16148.54,224544784
2014-04-11,16148.55,16148.55,15818.58,15898.37,215972336
2014-04-14,15898.36,15898.36,15589.4,15702.42,242765424
2014-04-15,15702.47,15780.39,15573.08,15590.5,230740304
2014-04-16,15590.48,15769.23,15590.48,15745.98,227090384
2014-04-17,15745.95,15917.2,15745.05,15907.91,188254160
2014-04-22,15907.91,16109.64,15907.91,16082.24,174269968
2014-04-23,16082.25,16097.12,15975.89,15989.64,185016576
2014-04-24,15989.6,16101.42,15923.1,15991.77,255741536
2014-04-25,15991.76,15994.41,15854.81,15888.21,206659632
2014-04-28,15888.18,15940.27,15811.34,15826.24,206719040
2014-04-29,15826.22,15917.94,15826.22,15896.64,241821856
2014-04-30,15896.67,15919.96,15801.34,15817.2,321952256
2014-05-01,15817.21,15938.17,15808.02,15850.34,160359760
2014-05-02,15850.34,15955.87,15850.11,15930.92,234127792
2014-05-06,15943.45,15990.44,15866.78,15938.69,246969472
2014-05-07,15938.69,15938.69,15846.54,15881.95,252300288
2014-05-08,15881.95,15972.74,15881.95,15968.51,196145120
2014-05-09,15968.53,15968.53,15868.07,15885.21,191215632
2014-05-12,15885.18,15991.36,15885.18,15981.35,233013568
2014-05-13,15981.34,16105.62,15981.34,16038.89,226634704
2014-05-14,16038.87,16066.26,15964.05,15974.61,227733664
2014-05-15,15974.63,16016.17,15589.46,15616.54,347649472
2014-05-16,15616.55,15680.6,15283.91,15397.92,344942016
2014-05-19,15397.93,15482.75,15357.03,15379.44,228098560
2014-05-20,15379.45,15515.78,15378.53,15440.25,309127936
2014-05-21,15440.26,15605.4,15423.54,15603.2,246272208
2014-05-22,15603.19,15695.24,15601.5,15675.09,211687168
2014-05-23,15675.07,15706.67,15656.64,15706.03,191983024
2014-05-27,15706.01,15851.97,15703.58,15843.93,199985824
2014-05-28,15843.96,15944.42,15829.74,15935.43,236059600
2014-05-29,15935.41,16022.61,15925.81,15954.82,192758608
2014-05-30,15954.79,16052.22,15933.33,16010.25,320668800
2014-06-02,16010.25,16111.4,16010.25,16084.4,225449808
2014-06-03,16084.4,16122.74,15947.99,15971.89,200936976
2014-06-04,15971.92,15997.72,15941.56,15986.47,175542704
2014-06-05,15986.46,16024.53,15931.71,15995.49,181277456
2014-06-06,15995.49,16232.9,15995.49,16232.9,247538128
2014-06-09,16232.86,16273.31,16185.61,16218.36,178487984
2014-06-10,16218.34,16228.82,16161.78,16210.64,167695888
2014-06-11,16210.63,16221.54,16008.75,16087.63,193386928
2014-06-12,16087.6,16151.43,16071.2,16125.95,201643680
2014-06-13,16125.81,16125.81,15761.81,15814.81,283466336
2014-06-16,15814.78,15847.07,15668.05,15706.73,256429216
2014-06-17,15706.73,15764.92,15554.36,15585.46,274126496
2014-06-18,15585.45,15667.26,15585.45,15624.2,250951904
2014-06-19,15624.13,15797.84,15624.12,15683.88,242885408
2014-06-20,15683.88,15797.52,15682.09,15791.42,392130464
2014-06-23,15791.42,15791.42,15675.31,15675.31,170375280
2014-06-24,15675.31,15710.04,15510.79,15547.21,227058288
2014-06-25,15547.21,15560.18,15380.14,15453.95,216982464
2014-06-26,15453.95,15650.25,15451.61,15646.83,259883648
2014-06-27,15646.83,15699.42,15632.33,15681.46,261980544
2014-06-30,15681.46,15751.04,15674.03,15723.56,228308416
2014-07-01,15723.56,15848.74,15723.56,15840.87,220230304
2014-07-02,15840.87,15934.73,15839.36,15897.11,247003968
2014-07-03,15897.11,16046.78,15897.11,16028.96,252314896
2014-07-04,16028.96,16099.88,16028.96,16050.16,167205968
2014-07-07,16050.16,16058.74,15884.05,15892.3,186056816
2014-07-08,15892.3,15908.73,15640.16,15652.48,242784016
2014-07-09,15652.48,15665.26,15488.69,15549.63,214290064
2014-07-10,15549.63,15584.92,15331.32,15439.87,249302704
2014-07-11,15439.87,15556.42,15425.39,15451.42,197187056
2014-07-14,15451.42,15600.17,15451.42,15577.71,157732704
2014-07-15,15577.71,15594.54,15439.97,15440.48,186012464
2014-07-16,15440.48,15615.27,15440.48,15600.23,209238928
2014-07-17,15600.23,15606.85,15504.92,15554.01,170008944
2014-07-18,15554.01,15556.84,15423.94,15556.84,199609152
2014-07-21,15556.84,15567.52,15427.14,15486.1,181193088
2014-07-22,15486.1,15661.51,15486.1,15650.73,184847936
2014-07-23,15650.73,15734.5,15650.73,15725.96,210048272
2014-07-24,15725.96,15748.69,15667.76,15748.69,197201872
2014-07-25,15748.69,15804.03,15681.87,15691.81,206073360
2014-07-28,15691.81,15735.05,15575.58,15616.53,215858432
2014-07-29,15616.53,15742.69,15616.53,15687.02,203434064
2014-07-30,15687.02,15734.37,15611.29,15629.84,193434912
2014-07-31,15629.84,15668.2,15448.31,15495.64,314849376
2014-08-01,15495.64,15496.69,15280.31,15402.7,255549344
2014-08-04,15402.7,15444.77,15307.11,15362.57,206839056
2014-08-05,15362.57,15420.01,15336.57,15351.91,257715504
2014-08-06,15351.91,15351.91,15143.84,15262.72,225724256
2014-08-07,15262.72,15336,15230.11,15240.1,261333024
2014-08-08,15240.1,15273.06,15091.24,15243.38,216025376
2014-08-11,15243.38,15478.3,15243.03,15460.73,170125456
2014-08-12,15460.73,15515.8,15447.8,15465.81,178099680
2014-08-13,15465.81,15536.1,15381.09,15527.48,206019440
2014-08-14,15527.48,15694.7,15497.12,15675.56,198334080
2014-08-15,15675.56,15779.61,15657.99,15667.81,194777440
2014-08-18,15667.81,15805.94,15667.81,15796.37,156098560
2014-08-19,15796.37,15928.68,15796.37,15895.26,184488864
2014-08-20,15895.26,15904.92,15724.71,15748.92,204239040
2014-08-21,15748.92,15838.57,15742.99,15838.57,156444992
2014-08-22,15838.57,15894.89,15808.51,15881.08,150351040
2014-08-26,15881.08,15998,15881.08,15998,194800096
2014-08-27,15998,16075.27,15979.49,16024.64,180355648
2014-08-28,16024.64,16029.83,15891.59,15910.86,216762160
2014-08-29,15910.86,15921.27,15800.99,15885.72,206710192
2014-09-01,15885.72,15957.13,15873.93,15957.13,153735792
2014-09-02,15957.13,15994.58,15891.44,15965.43,214751696
2014-09-03,15965.43,16058.21,15965.43,15991.9,211007120
2014-09-04,15991.9,16004.92,15936.23,15995.79,221704784
2014-09-05,15995.79,16000.55,15911.17,15924.59,215854720
2014-09-08,15924.59,15924.59,15682.6,15768.25,191134976
2014-09-09,15768.25,15828.52,15680.82,15786.87,192374640
2014-09-10,15786.87,15790.26,15660.71,15672.66,186091568
2014-09-11,15672.66,15818.33,15581.08,15621.35,191579792
2014-09-12,15621.35,15736.97,15617.73,15711.85,199242992
2014-09-15,15711.85,15711.85,15614.69,15649.23,178442192
2014-09-16,15649.23,15649.49,15498.97,15593.05,253708048
2014-09-17,15593.05,15681.1,15576.72,15576.72,204559632
2014-09-18,15576.72,15732.02,15573.33,15722.81,218905552
2014-09-19,15722.81,15941.78,15722.81,15859.1,494924064
2014-09-22,15859.1,15859.38,15732.22,15744.61,192331888
2014-09-23,15744.61,15746.67,15496.52,15533.71,222017712
2014-09-24,15533.71,15583.89,15466.89,15537.61,213845120
2014-09-25,15537.61,15596.16,15385.95,15425.91,253876496
2014-09-26,15425.91,15425.91,15276.48,15383.69,183136960
2014-09-29,15383.69,15403.92,15324.81,15390.07,195535440
2014-09-30,15390.07,15455.48,15317.99,15379.72,251302064
2014-10-01,15379.72,15385.41,15187.84,15210.89,241788512
2014-10-02,15210.89,15262.58,15005.19,15005.19,317620000
2014-10-03,15005.19,15235.97,15005.19,15230.16,192825616
2014-10-06,15230.16,15339.75,15230.16,15277.01,208540736
2014-10-07,15277.01,15277.03,15088.15,15099.22,223885104
2014-10-08,15099.22,15100.27,14907.94,14933.52,252251520
2014-10-09,14933.52,15097.54,14794.74,14811.33,282442272
2014-10-10,14811.33,14811.33,14535.14,14641.58,328892608
2014-10-13,14641.58,14648.34,14475.95,14543.98,272886464
2014-10-14,14543.98,14688.52,14443.91,14669.76,235713728
2014-10-15,14669.76,14799.63,14395.02,14426.74,309741152
2014-10-16,14426.74,14592.1,14193.37,14480.09,411314144
2014-10-17,14480.09,14757.62,14479.93,14757.62,281442752
2014-10-20,14757.62,14802.29,14675.48,14755.97,206070432
2014-10-21,14755.97,15024.97,14709.61,15024.97,264800544
2014-10-22,15024.97,15183.09,15024.83,15170.06,249203824
2014-10-23,15170.06,15176.47,14989.18,15135.99,256933344
2014-10-24,15135.99,15152.07,15070.15,15089.55,182721216
2014-10-27,15089.55,15170.75,15009.53,15040.39,224037744
2014-10-28,15040.39,15154.16,15040.06,15123.35,171051760
2014-10-29,15123.35,15281,15123.35,15234.14,204141168
2014-10-30,15234.14,15300.39,15172.81,15298.32,274479680
2014-10-31,15298.32,15533.9,15298.32,15501.37,321786720
2014-11-03,15501.37,15546.8,15438.43,15453.15,209946960
2014-11-04,15453.15,15511.22,15369.48,15394.11,241255216
2014-11-05,15394.11,15526.33,15394.11,15526.33,245264272
2014-11-06,15526.33,15543.05,15452.55,15515.13,249686928
2014-11-07,15515.13,15582.05,15434.77,15464.53,262539952
2014-11-10,15464.53,15596.23,15437.22,15596.23,240294320
2014-11-11,15596.23,15689.88,15596.23,15630.69,245458064
2014-11-12,15630.69,15646.27,15552.88,15604.27,274576160
2014-11-13,15604.27,15684.77,15593,15631.89,294194048
2014-11-14,15631.89,15653.87,15590.25,15644.12,275325568
2014-11-17,15644.12,15659.39,15529.16,15648.63,223077024
2014-11-18,15648.63,15744.42,15648.63,15699.43,219404064
2014-11-19,15699.43,15730.78,15580.61,15601.88,259642528
2014-11-20,15601.88,15605.23,15537.74,15604.52,224672576
2014-11-21,15604.52,15748.43,15584.86,15691.62,250796576
2014-11-24,15691.62,15729.74,15674.05,15710.06,237084016
2014-11-25,15710.06,15843.98,15710.06,15831.55,314759744
2014-11-26,15831.55,15842.44,15771.98,15788.43,342631008
2014-11-27,15788.43,15916.12,15787.46,15889.66,240332928
2014-11-28,15889.66,15895.06,15786.67,15851.76,309034368
2014-12-01,15851.76,15851.76,15693.2,15719.77,275041760
2014-12-02,15719.77,15832.95,15719.77,15832.95,271464608
2014-12-03,15832.95,15857.64,15791.47,15811.55,320275456
2014-12-04,15811.55,15911.37,15811.55,15840.51,271668384
2014-12-05,15840.51,16002.88,15840.51,16002.88,240113168
2014-12-08,16002.88,16005.44,15949.12,15952.47,201161632
2014-12-09,15952.47,15952.47,15714.28,15714.28,249494864
2014-12-10,15714.28,15851.06,15714.01,15737.52,291319968
2014-12-11,15737.52,15742.68,15617.25,15663.52,253483136
2014-12-12,15663.52,15663.52,15377.1,15377.1,255592704
2014-12-15,15377.1,15476.19,15233.9,15233.9,251187648
2014-12-16,15233.9,15426.8,15151.55,15426.8,328935168
2014-12-17,15426.8,15474,15321.65,15443.98,265109664
2014-12-18,15443.98,15739.17,15443.98,15732.71,300433152
2014-12-19,15732.71,15907.92,15732.71,15888.91,667722560
2014-12-22,15888.91,15996.27,15888.91,15991.54,208515760
2014-12-23,15991.54,16094.23,15991.32,16094.23,150325408
2014-12-24,16094.23,16127.69,16059.52,16104.92,44865852
2014-12-29,16104.92,16166.34,16019.81,16050.71,146745312
2014-12-30,16050.71,16051.74,15955.6,15990.31,110145448
2014-12-31,15990.31,16085.44,15969.44,16085.44,56978808
2015-01-02,16085.44,16103.09,15977.7,16051.96,132631088
2015-01-05,16051.96,16141.37,15910.47,15921.68,222765856
2015-01-06,15921.68,15980.24,15778.42,15778.65,263484128
2015-01-07,15778.65,15924.21,15778.65,15851.69,260710128
2015-01-08,15851.69,16086.48,15851.69,16085.54,274194304
2015-01-09,16085.54,16085.96,15961.39,16010.96,240505216
2015-01-12,16010.96,16048.2,15902.04,15943.69,269579776
2015-01-13,15943.69,16109.35,15943.69,16084.97,312679232
2015-01-14,16084.97,16084.97,15817.85,15872.09,306673920
2015-01-15,15872.09,15963.19,15752.2,15915.29,325823520
2015-01-16,15915.29,15931.75,15780.57,15922.51,357066240
2015-01-19,15922.51,16067.19,15922.51,16067.19,226788544
2015-01-20,16067.19,16178.76,16065.29,16126.56,229333568
2015-01-21,16126.56,16253.31,16116.31,16253.31,288456640
2015-01-22,16253.31,16395.16,16250.58,16378.94,308023872
2015-01-23,16378.94,16491.77,16378.79,16458.9,377303840
2015-01-26,16458.9,16480.09,16373.7,16470.52,269880832
2015-01-27,16470.52,16524.87,16340.69,16353.88,432750304
2015-01-28,16353.88,16431.03,16344.86,16425.73,340025760
2015-01-29,16425.73,16425.73,16273.1,16359.02,345344640
2015-01-30,16359.02,16420.6,16304.29,16305.77,506836896
2015-02-02,16305.77,16379.75,16262.15,16355.56,513220448
2015-02-03,16355.56,16578.19,16353.79,16570.3,571184128
2015-02-04,16570.3,16584.37,16486.8,16571.64,426778464
2015-02-05,16571.64,16694.99,16487.25,16694.99,339805472
2015-02-06,16694.99,16723.34,16614.36,16685.63,308977952
2015-02-09,16685.63,16685.83,16488.24,16579.21,277005824
2015-02-10,16579.21,16677.91,16565.23,16658.74,284683936
2015-02-11,16658.74,16671.14,16595.04,16632.6,261083376
2015-02-12,16632.6,16809.42,16608.89,16809.42,348041888
2015-02-13,16809.42,16917.46,16806.84,16847.78,456395904
2015-02-16,16847.78,16869.86,16819.58,16861.24,244393760
2015-02-17,16861.24,16955.36,16834.79,16887.7,337365344
2015-02-18,16887.7,17016.2,16887.7,17002.14,500214304
2015-02-19,17002.14,17049.79,16981.59,17049.79,389684640
2015-02-20,17049.79,17122.55,17016.82,17122.55,310658880
2015-02-23,17122.55,17169.92,17076.44,17167.98,270607200
2015-02-24,17167.98,17207.68,17095.24,17201.91,304633184
2015-02-25,17201.91,17207.71,17141.03,17188.27,303327744
2015-02-26,17188.27,17249.8,17162.29,17249.8,279791776
2015-02-27,17249.8,17277.92,17214.09,17273.82,302270432
2015-03-02,17273.82,17335.01,17239.77,17249.92,326887136
2015-03-03,17249.92,17293.06,17142.94,17146.02,306658848
2015-03-04,17146.02,17159.12,17059.73,17135.65,492557088
2015-03-05,17135.65,17319.71,17135.65,17310.31,310122400
2015-03-06,17310.31,17357.35,17260.61,17272.21,329715008
2015-03-09,17272.21,17272.41,17149.56,17167.07,267749936
2015-03-10,17167.07,17180.58,16922.49,16922.49,336962240
2015-03-11,16922.49,16991.38,16818.5,16948.85,327682720
2015-03-12,16948.85,17068.54,16947.86,17061.13,287013440
2015-03-13,17061.13,17117.45,17060.9,17109.47,454628832
2015-03-16,17109.47,17207.27,17108.23,17200.95,341224448
2015-03-17,17200.95,17248.22,17100.83,17202.91,388596640
2015-03-18,17202.91,17376,17202.72,17363.74,357175936
2015-03-19,17363.74,17476.24,17363.74,17438.15,283397696
2015-03-20,17438.15,17547.18,17420.82,17537.62,639420928
2015-03-23,17537.62,17551.23,17489.45,17551.23,242125280
2015-03-24,17551.23,17655.81,17503.33,17579.24,244858144
2015-03-25,17579.24,17627.34,17498.93,17502.31,266518480
2015-03-26,17502.31,17502.31,17200.37,17260.56,273786464
2015-03-27,17260.56,17322.1,17154.44,17162.64,281907808
2015-03-30,17162.64,17286.07,17161.96,17208.1,235147792
2015-03-31,17208.1,17307.55,17077.27,17090.64,316104256
2015-04-01,17090.64,17201.03,17039.55,17123.41,289046048
2015-04-02,17123.41,17268.83,17123.41,17268.83,225564992
2015-04-07,17268.83,17521.48,17268.62,17521.48,265682528
2015-04-08,17521.48,17627.43,17521.23,17561.47,269268672
2015-04-09,17561.47,17715.54,17561.07,17715.54,257184160
2015-04-10,17715.54,17875.11,17715.54,17875.11,245625776
2015-04-13,17875.11,17886.05,17795.4,17829.83,219181600
2015-04-14,17829.83,17881.21,17808.4,17858.81,223397312
2015-04-15,17858.81,17904.33,17857.09,17873.53,311613088
2015-04-16,17873.53,17899.16,17730.27,17730.27,264662848
2015-04-17,17730.27,17781.47,17560.81,17572.43,257443264
2015-04-20,17572.43,17667.01,17547.83,17603.47,314683936
2015-04-21,17603.47,17760.05,17603.47,17712.55,224862560
2015-04-22,17712.55,17775.36,17588.81,17635.55,231730416
2015-04-23,17635.55,17684.73,17560.89,17684.73,290404064
2015-04-24,17684.73,17763.33,17683.45,17729.36,239614080
2015-04-27,17729.36,17795.55,17646.77,17784.67,216793872
2015-04-28,17784.67,17798.16,17555.96,17659.39,251862640
2015-04-29,17659.39,17687.69,17480.77,17481.19,230586304
2015-04-30,17481.19,17514.85,17351.39,17474.63,310718752
2015-05-01,17474.63,17489.25,17375.27,17468.27,129329992
2015-05-05,17468.27,17629.62,17452.07,17452.07,258865360
2015-05-06,17452.07,17499.54,17379.5,17412.08,251238560
2015-05-07,17412.08,17469.47,17220.51,17447.96,276067872
2015-05-08,17447.96,18161.18,17447.96,17935.93,412277600
2015-05-11,17935.93,17984.77,17853.03,17870.64,240423824
2015-05-12,17870.64,17870.64,17587.96,17689.23,264587312
2015-05-13,17689.23,17887.33,17689.23,17861.53,254187456
2015-05-14,17861.53,17942.61,17764.9,17929.33,218127472
2015-05-15,17929.33,18049.2,17929.33,18020.42,259194128
2015-05-18,18020.42,18074.08,17972.85,18022.21,199161216
2015-05-19,18022.21,18197.48,18021.55,18176.13,255182768
2015-05-20,18176.13,18187.33,18099.18,18135.53,273185024
2015-05-21,18135.53,18155.55,18086.92,18154.55,241804752
2015-05-22,18154.55,18248.04,18153.51,18192.69,211128176
2015-05-26,18192.69,18205.44,18079.2,18098.81,220468912
2015-05-27,18098.81,18252.35,18074.7,18237.47,347037696
2015-05-28,18237.47,18241.59,18176.43,18237,229713600
2015-05-29,18237,18295.12,18120.54,18154.42,288914720
2015-06-01,18154.42,18256.44,18133,18220.2,224254272
2015-06-02,18220.4,18295.46,18137.64,18220.31,226704752
2015-06-03,18220.31,18393.16,18220.15,18263.46,278225600
2015-06-04,18263.46,18263.73,18050.44,18090.42,244178528
2015-06-05,18090.42,18090.42,17903.76,17931.29,211591328
2015-06-08,17931.29,17948.28,17878.43,17878.43,202936896
2015-06-09,17878.43,17927.47,17777.57,17839.79,204428304
2015-06-10,17839.79,18047.14,17825.12,18030.13,274419584
2015-06-11,18030.13,18140.54,18025.04,18089.45,215938080
2015-06-12,18089.45,18089.45,17885.94,17949.09,320516736
2015-06-15,17949.09,17949.82,17722.74,17728.73,191289840
2015-06-16,17728.73,17760.27,17579.09,17736.19,203278928
2015-06-17,17736.19,17820.03,17653.75,17706.17,202004096
2015-06-18,17706.17,17707.34,17531.14,17678.9,223542432
2015-06-19,17678.9,17763.98,17671.47,17704.99,446523264
2015-06-22,17704.99,17906.29,17704.99,17906.29,233364032
2015-06-23,17906.29,18016.48,17905.56,17997.62,272474912
2015-06-24,17997.62,18030.16,17873.16,17924.78,262175856
2015-06-25,17924.78,17983.35,17869.64,17944.88,234339840
2015-06-26,17944.88,17944.88,17800.62,17822.33,200352400
2015-06-29,17822.33,17822.33,17384.07,17534.67,239564400
2015-06-30,17534.67,17625.6,17403.36,17531.5,256458128
2015-07-01,17531.5,17752.49,17531.5,17717.05,259528128
2015-07-02,17717.05,17717.05,17657.23,17686.02,404690432
2015-07-03,17686.02,17686.02,17593.9,17613.46,143613072
2015-07-06,17613.46,17614.01,17432.19,17443.28,182747920
2015-07-07,17443.28,17469.63,17212.93,17212.93,221779792
2015-07-08,17212.93,17277.13,17100.36,17112.86,267840400
2015-07-09,17112.86,17327.73,17112.12,17296,259646160
2015-07-10,17296,17492.97,17296,17486.27,231704752
2015-07-13,17486.27,17708.88,17486.27,17708.88,262724176
2015-07-14,17708.88,17724.45,17562,17642.4,205899872
2015-07-15,17642.4,17656.97,17571.92,17637.08,227063712
2015-07-16,17637.08,17772.94,17637.08,17765.37,203094448
2015-07-17,17765.37,17794.82,17722.47,17755.91,210796816
2015-07-20,17755.91,17856.9,17736.89,17781.42,192014512
2015-07-21,17781.42,17818.5,17738.59,17755.89,199285856
2015-07-22,17755.89,17756.07,17633.49,17645.65,209331040
2015-07-23,17645.65,17714.96,17603.31,17619.1,197182368
2015-07-24,17619.1,17642.45,17490.88,17499.11,218994784
2015-07-27,17499.11,17506.58,17267.56,17267.56,221009344
2015-07-28,17267.56,17413.01,17267.38,17387.89,234936240
2015-07-29,17387.89,17532.19,17387.23,17512.81,272947648
2015-07-30,17512.81,17636.88,17437.38,17521,240602944
2015-07-31,17521,17677.4,17521,17677.4,274175680
2015-08-03,17677.4,17683.83,17590.74,17670.11,207968208
2015-08-04,17670.11,17740.11,17630.31,17734.43,222135264
2015-08-05,17734.43,17775.08,17676.59,17775.08,224907536
2015-08-06,17775.08,17777.6,17702.23,17745.84,215674224
2015-08-07,17745.84,17747.49,17655.83,17655.83,210297712
2015-08-10,17655.83,17760.88,17569.54,17760.88,199463200
2015-08-11,17760.88,17760.99,17660.4,17666.96,217141344
2015-08-12,17666.96,17666.96,17369.84,17438.09,268291968
2015-08-13,17438.09,17622.7,17437.92,17595.47,234599360
2015-08-14,17595.47,17689.57,17595.47,17620.93,188470272
2015-08-17,17620.93,17749.55,17542.44,17608.89,162358800
2015-08-18,17608.89,17639.48,17580.08,17616.94,186130656
2015-08-19,17616.94,17616.94,17398.55,17398.55,213019712
2015-08-20,17398.55,17399.21,17223.03,17239.37,257299168
2015-08-21,17239.37,17239.37,16876.6,16876.6,249871312
2015-08-24,16876.6,16876.6,15963.42,16214.28,343656288
2015-08-25,16214.28,16754.29,16213.56,16721.55,314999520
2015-08-26,16721.55,16811.88,16440.46,16601.31,286914048
2015-08-27,16601.31,16944.17,16601.31,16921.95,263702144
2015-08-28,16921.95,17106.36,16880.83,17106.36,250148112
2015-09-01,17106.36,17106.36,16783.86,16840.36,266793952
2015-09-02,16840.36,16954.17,16794.68,16885.73,255930512
2015-09-03,16885.73,17110.03,16885.73,17087.24,243250704
2015-09-04,17087.24,17087.24,16808.02,16808.02,206441168
2015-09-07,16808.02,16928.54,16804.37,16842.52,179948352
2015-09-08,16842.52,17068.4,16842.52,17000.28,301095232
2015-09-09,17000.28,17244.08,17000.28,17153.28,259663776
2015-09-10,17153.28,17153.28,17006.77,17020.06,229874848
2015-09-11,17020.06,17048.64,16946.99,16968.4,175408032
2015-09-14,16968.4,17072.86,16901.93,16925.69,164735072
2015-09-15,16925.69,16990.94,16819.52,16961.84,213321424
2015-09-16,16961.84,17090.57,16961.84,17061.97,207119536
2015-09-17,17061.97,17101.69,17006.88,17043.45,200551664
2015-09-18,17043.45,17044.68,16885.37,16950.73,399891456
2015-09-21,16950.73,17009.86,16877.15,16893.31,173155632
2015-09-22,16893.31,16901.8,16529.98,16529.98,241075360
2015-09-23,16529.98,16702.84,16480.59,16659.85,219978240
2015-09-24,16659.85,16726.45,16489.56,16514.53,221997504
2015-09-25,16514.53,16831.44,16514.53,16799.87,209193056
2015-09-28,16799.87,16800.77,16614.16,16614.16,186266288
2015-09-29,16614.16,16614.16,16435.66,16442.49,220053648
2015-09-30,16442.49,16683.02,16442.49,16683.02,229758480
2015-10-01,16683.02,16894.21,16683.02,16763.65,227417264
2015-10-02,16763.65,16893.72,16698,16796.08,190783040
2015-10-05,16796.08,17110.28,16796.08,17110.28,207056928
2015-10-06,17110.28,17147.93,17040.61,17132.82,219626544
2015-10-07,17132.82,17205.07,17007.73,17031.22,262275328
2015-10-08,17031.22,17047.94,16932.91,17003.81,262727760
2015-10-09,17003.81,17153.84,17003.81,17085.92,251875536
2015-10-12,17085.92,17088.89,16960.38,16986.95,198096960
2015-10-13,16986.95,17003.77,16869.78,16898.03,198917760
2015-10-14,16898.03,16898.03,16786.21,16811.51,190531968
2015-10-15,16811.51,16949.79,16811.51,16949.5,198601568
2015-10-16,16949.5,17069.24,16881.8,16892.7,209245824
2015-10-19,16892.7,16973.82,16870.97,16917.34,172458384
2015-10-20,16917.34,16999.66,16916.53,16984.03,201617168
2015-10-21,16984.03,17089.08,16929.92,17036.68,228689424
2015-10-22,17036.68,17044.54,16914.26,17044.54,272218720
2015-10-23,17044.54,17258.56,17044.54,17240.7,315611456
2015-10-26,17240.7,17240.7,17171.04,17178.66,218934816
2015-10-27,17178.66,17178.66,17045.17,17045.17,210957984
2015-10-28,17045.17,17150.44,17008.68,17143.95,230012192
2015-10-29,17143.95,17147.6,17070.53,17114.41,241251920
2015-10-30,17114.41,17160.03,17084.87,17117.21,216264832
2015-11-02,17117.21,17178.38,17064.34,17167.4,175648720
2015-11-03,17167.4,17209.89,17159.32,17188.95,200950800
2015-11-04,17188.95,17275.05,17166.34,17182.5,242891248
2015-11-05,17182.5,17203.11,17094.33,17117.13,241736592
2015-11-06,17117.13,17219.17,17099.07,17165.92,226958944
2015-11-09,17165.92,17245.51,17092.94,17112.65,233807376
2015-11-10,17112.65,17186.64,16994.57,17039.82,232189776
2015-11-11,17039.82,17163.49,17039.78,17101.77,297872064
2015-11-12,17101.77,17102.44,16844.39,16869.5,239788624
2015-11-13,16869.5,16869.58,16722.16,16775.63,270648736
2015-11-16,16775.63,16844.38,16679.08,16844.38,199472416
2015-11-17,16844.38,17084.79,16843.08,17084.79,271620928
2015-11-18,17084.79,17094.79,17014.76,17089.09,246435184
2015-11-19,17089.09,17197.54,17088.09,17144.72,235059424
2015-11-20,17144.72,17189.11,17113.55,17189.11,214243968
2015-11-23,17189.11,17190.61,17097.65,17106.91,214519040
2015-11-24,17106.91,17130.05,16857.71,16949.97,269010688
2015-11-25,16949.97,17120.91,16947.94,17111.31,230066448
2015-11-26,17111.31,17216.4,17104.83,17216.4,169254592
2015-11-27,17216.4,17265.1,17150.57,17265.1,205181600
2015-11-30,17265.1,17420.7,17227.99,17420.7,358448160
2015-12-01,17420.7,17532.12,17405.48,17516.76,257928768
2015-12-02,17516.76,17584.68,17516.7,17553.92,263403216
2015-12-03,17553.92,17641.62,17391.87,17391.87,271986080
2015-12-04,17391.87,17392.5,17296.79,17366.94,205513456
2015-12-07,17366.94,17467.75,17352.26,17356.1,219869008
2015-12-08,17356.1,17391.77,17155.64,17191.9,217216336
2015-12-09,17191.9,17247.26,17110.64,17139.85,246437888
2015-12-10,17139.85,17141.08,17051.94,17080.25,216647920
2015-12-11,17080.25,17080.25,16877.29,16877.29,241063152
2015-12-14,16877.29,16955.7,16772.57,16772.57,231357392
2015-12-15,16772.57,17028.63,16772.57,16999.56,246437408
2015-12-16,16999.56,17089.52,16999.56,17075.94,225687488
2015-12-17,17075.94,17273.46,17075.94,17177.28,245839248
2015-12-18,17177.28,17206.1,17085.44,17105.87,376778272
2015-12-21,17105.87,17206.19,17072.68,17076.86,170405664
2015-12-22,17076.86,17187.99,17063.21,17166.18,153625664
2015-12-23,17166.18,17403.67,17166.18,17391.88,185537296
2015-12-24,17391.88,17424.91,17391.88,17415.1,34559076
2015-12-29,17415.1,17569.39,17395.71,17569.39,145696752
2015-12-30,17569.39,17569.39,17469.5,17519.67,124660736
2015-12-31,17519.67,17519.68,17417.97,17429.82,50959024
2016-01-04,17429.82,17431.78,17082.68,17122.15,246483680
2016-01-05,17122.15,17223.04,17101.06,17205.03,238390896
2016-01-06,17205.03,17205.57,16953.64,17058.98,285912640
2016-01-07,17058.98,17058.98,16634.31,16792.22,298918656
2016-01-08,16792.22,16948.75,16732.66,16732.66,245704464
2016-01-11,16732.66,16746.34,16643.66,16658.32,267883232
2016-01-12,16658.32,16806.77,16658.32,16687.91,309341632
2016-01-13,16687.91,16812.65,16673.58,16695.77,365111424
2016-01-14,16695.77,16696.3,16326.9,16413.27,352190432
2016-01-15,16413.27,16472.49,16082.39,16160.6,322717696
2016-01-18,16160.6,16225.28,15952.32,15958.81,270412480
2016-01-19,15958.81,16192.38,15958.81,16114.56,279496256
2016-01-20,16114.56,16114.56,15603.13,15641.01,301472512
2016-01-21,15641.01,15847.03,15635.93,15833.56,316211040
2016-01-22,15833.56,16134.6,15833.56,16127.99,277096800
2016-01-25,16127.99,16198.49,16070.48,16146.98,218786864
2016-01-26,16146.98,16190.94,15945.1,16179.02,257406240
2016-01-27,16182.86,16280.98,16105.38,16280.98,251772576
2016-01-28,16280.98,16347.24,16136.35,16196.55,317629536
2016-01-29,16196.55,16487.72,16196.55,16487.72,314406176
2016-02-01,16487.72,16562.18,16373.22,16489.26,251364304
2016-02-02,16489.26,16491.74,16228.84,16299.68,293123168
2016-02-03,16299.68,16300.98,15896.44,15992.42,300826848
2016-02-04,15992.42,16156.42,15913.27,16086.73,294591424
2016-02-05,16086.73,16251.96,16002.28,16002.28,299643392
2016-02-08,16002.28,16023.8,15471.87,15497.99,314737056
2016-02-09,15497.99,15566.02,15203.9,15316.93,330000032
2016-02-10,15316.93,15644.59,15316.71,15512.54,271230432
2016-02-11,15512.54,15512.54,15142.31,15178.8,303749440
2016-02-12,15178.8,15462.37,15175.6,15431.31,323394528
2016-02-15,15431.31,15764.08,15431.31,15728.1,273268448
2016-02-16,15728.1,15822.98,15648.28,15702.29,269178912
2016-02-17,15702.29,16161.68,15699.01,16156.33,315480512
2016-02-18,16156.33,16242.73,16095.6,16176.75,272115520
2016-02-19,16176.75,16225.31,16069.42,16158.06,215431248
2016-02-22,16158.06,16350.87,16158.06,16288.8,277277120
2016-02-23,16288.8,16336.58,16209.24,16229.2,262747424
2016-02-24,16229.2,16230.05,16061.19,16117.5,325202880
2016-02-25,16117.5,16435.58,16117.5,16399.07,251296240
2016-02-26,16399.07,16604.4,16399.07,16567.04,236231776
2016-02-29,16567.04,16603.08,16445.46,16603.08,342190048
2016-03-01,16603.08,16789.49,16603.08,16789.49,301640864
2016-03-02,16789.49,16880.62,16672.92,16728.97,283116416
2016-03-03,16728.97,16799.18,16672.16,16745.64,275765984
2016-03-04,16745.64,16932.7,16745.64,16931.19,293729920
2016-03-07,16931.19,16983.04,16795.21,16831.43,252563728
2016-03-08,16831.43,16831.81,16639.95,16654.03,252750624
2016-03-09,16654.03,16656.93,16564.52,16591.61,268998816
2016-03-10,16591.61,16712.95,16385.16,16385.16,317168704
2016-03-11,16385.16,16617.84,16385.16,16595.25,239670992
2016-03-14,16595.25,16733.39,16595.06,16693.1,204688832
2016-03-15,16693.1,16698.8,16618.91,16634.76,257198080
2016-03-16,16634.76,16789.93,16634.76,16752.8,292733440
2016-03-17,16752.8,16875.56,16673.11,16849.01,282132160
2016-03-18,16849.01,16948.1,16829.33,16901.32,706081472
2016-03-21,16901.32,16975.69,16833.24,16862.83,274832480
2016-03-22,16862.83,16903.93,16732.06,16903.93,258479968
2016-03-23,16903.93,16955.41,16836.07,16864.64,257738496
2016-03-24,16864.64,16865.31,16670.98,16674.35,230143056
2016-03-29,16674.35,16756.32,16669.73,16756.32,202576320
2016-03-30,16756.32,16994.19,16756.32,16974.95,224731456
2016-03-31,16974.95,16977.71,16885.17,16926.12,226637248
2016-04-01,16926.12,16926.12,16723.84,16843.68,231024688
2016-04-04,16843.68,16908.83,16813.74,16845.64,201373104
2016-04-05,16845.64,16845.64,16689.73,16725.59,210582080
2016-04-06,16725.59,16872.83,16725.59,16866.11,204961088
2016-04-07,16866.11,16920.58,16692.21,16714.23,213631120
2016-04-08,16714.23,16875.93,16702.86,16829.72,207971104
2016-04-11,16829.72,16858.1,16760.7,16778.81,184922496
2016-04-12,16778.81,16795.3,16706.18,16795.3,209424032
2016-04-13,16795.3,17047.96,16794.49,17047.96,244318384
2016-04-14,17047.96,17071.23,16975.92,17001.4,220173808
2016-04-15,17001.4,17038.39,16883.61,16910.82,224359360
2016-04-18,16910.82,16924.85,16776.74,16889.75,198595312
2016-04-19,16889.75,17115.32,16889.03,17044.25,268154016
2016-04-20,17044.25,17046.62,16963.12,17017.98,236329936
2016-04-21,17017.98,17048.13,16925.77,16979.44,240984960
2016-04-22,16979.44,16983.17,16866.36,16871.46,877023680
2016-04-25,16871.46,17000.16,16853.37,16965.68,201679168
2016-04-26,16965.68,17011.08,16922.22,16945.49,220308032
2016-04-27,16945.49,17104.24,16929.94,17083.71,227358576
2016-04-28,17083.71,17083.71,16950.81,17066.45,248152704
2016-04-29,17066.45,17066.9,16801.55,16801.55,314857376
2016-05-03,16801.55,16852.66,16718.19,16730.09,302002528
2016-05-04,16730.09,16732.84,16628.61,16659.44,231167344
2016-05-05,16659.44,16768.12,16635.93,16661.7,228397424
2016-05-06,16661.7,16711.64,16583.71,16648.76,225699040
2016-05-09,16648.76,16793.08,16648.76,16687.06,231445616
2016-05-10,16687.06,16811.6,16681.25,16724.42,224178672
2016-05-11,16724.42,16737.71,16662.35,16720.75,218197984
2016-05-12,16720.75,16778.29,16631.8,16659.87,234753088
2016-05-13,16659.87,16659.87,16547.69,16650.3,477045952
2016-05-16,16650.3,16703.51,16611.77,16699.32,158470800
2016-05-17,16699.32,16897.26,16699.32,16845.08,224407728
2016-05-18,16845.08,16881.39,16739.82,16881.24,255751712
2016-05-19,16881.24,16881.51,16706,16730.11,272065824
2016-05-20,16730.11,16922.06,16730.11,16922.06,247312320
2016-05-23,16922.06,17053.39,16908.51,17031.74,250441904
2016-05-24,17031.74,17135.67,16954.91,17135.67,237134320
2016-05-25,17135.67,17260.33,17135.08,17232.64,263831792
2016-05-26,17232.64,17255.78,17161.98,17192.83,220157872
2016-05-27,17192.83,17232.26,17164.77,17232.26,193101408
2016-05-31,17232.26,17260.97,17176.92,17184.73,322023712
2016-06-01,17184.73,17185.33,16997.73,17061.47,240288352
2016-06-02,17061.47,17077.89,16969.54,17076.26,243423072
2016-06-03,17076.26,17163.1,16993.98,17067.93,241557296
2016-06-06,17067.93,17220.52,17024.99,17181.76,215976544
2016-06-07,17181.76,17292.84,17177.79,17195.38,232477744
2016-06-08,17195.38,17231.69,17128.46,17177.85,234269632
2016-06-09,17177.85,17178.94,17043.12,17111.59,217347216
2016-06-10,17111.59,17112.24,16800.64,16827.45,246055840
2016-06-13,16827.45,16827.45,16574.22,16574.22,232156112
2016-06-14,16574.22,16574.64,16232.25,16232.25,278816064
2016-06-15,16232.25,16380.25,16232.25,16298.32,271239424
2016-06-16,16298.32,16298.32,16012.22,16032.04,331580160
2016-06-17,16032.04,16448.28,16032.04,16422.04,563516672
2016-06-20,16422.04,17010.45,16422.04,16959.11,293246912
2016-06-21,16959.11,16986.99,16860.05,16980.31,266080640
2016-06-22,16980.31,17085.29,16868.44,17043.54,261862240
2016-06-23,17043.54,17389.37,17043.54,17333.51,288954720
2016-06-24,17333.51,17333.51,15209.81,16088.05,676245504
2016-06-27,16088.05,16088.05,14951.64,14967.86,596341824
2016-06-28,14967.86,15560.23,14967.86,15503.06,451905888
2016-06-29,15503.06,16002.9,15503.06,16002.9,449530336
2016-06-30,16002.9,16271.07,15885.58,16271.07,403482944
2016-07-01,16271.07,16477.99,16103.91,16465.49,314941376
2016-07-04,16465.49,16526.94,16102.43,16116.7,256793552
2016-07-05,16116.7,16140.73,15646.79,15734.68,381468128
2016-07-06,15734.68,15736.44,15496.04,15669.71,418626144
2016-07-07,15669.71,15994.67,15669.71,15898.81,346324800
2016-07-08,15898.81,16204.92,15826.42,16177.75,297881152
2016-07-11,16177.75,16745.22,16177.75,16706.39,310991680
2016-07-12,16706.39,16935.77,16705.57,16807.07,322963968
2016-07-13,16807.07,16867.75,16725.81,16751.02,296389120
2016-07-14,16751.02,16907.41,16695.09,16788.04,359132000
2016-07-15,16788.04,16788.04,16565.5,16727.27,218876992
2016-07-18,16727.27,16952.76,16711.42,16867.66,215641600
2016-07-19,16867.66,16948.84,16755.45,16906.26,216209008
2016-07-20,16906.26,17087.03,16887.81,17018.89,250442512
2016-07-21,17018.89,17092.23,16876.99,17047.42,259508544
2016-07-22,17047.42,17086.15,16950.54,16983.46,244349984
2016-07-25,16983.46,17162.42,16983.46,17090.98,241673312
2016-07-26,17090.98,17131.28,17007.27,17069.1,219874800
2016-07-27,17069.1,17362.07,17067.99,17265.91,266526224
2016-07-28,17265.91,17390.68,17237.41,17252.33,370816736
2016-07-29,17252.33,17296.97,17179.83,17282.88,305633216
2016-08-01,17282.88,17370.36,17139.21,17139.21,260630368
2016-08-02,17139.21,17168.17,16906.36,17063.01,282706048
2016-08-03,17063.01,17081.73,16932.52,16997.13,253634256
2016-08-04,16997.13,17293.45,16964.45,17244.32,325256160
2016-08-05,17244.32,17483.77,17242.59,17465.35,280089248
2016-08-08,17465.35,17648.99,17464.61,17557.74,268922176
2016-08-09,17557.74,17690.66,17546.23,17687.4,265369680
2016-08-10,17687.4,17738.02,17629.48,17699.68,293887680
2016-08-11,17699.68,17807.56,17574.27,17807.56
2016-08-12,17807.56,17945.22,17803.05,17921.38
2016-08-15,17921.38,17961.02,17889.04,17929.27
2016-08-16,17929.27,18011.76,17808.5,17808.5
2016-08-17,17816.53,17875.9,17746.76,17758.68
2016-08-18,17758.68,17880.01,17747.06,17871.04
2016-08-19,17871.14,17887.17,17826.91,17874.1
2016-08-22,17874.1,17934.23,17805.64,17872.08
2016-08-23,17872.08,18031.05,17872.08,17982.5
2016-08-24,17982.5,18055.25,17887.33,18014.65
2016-08-25,18014.65,18015.31,17825.59,17882.85
2016-08-26,17882.85,17958.23,17822.21,17930.79
2016-08-30,17930.79,17963.88,17796.44,17847.24
2016-08-31,17847.24,17847.24,17702.55,17732.77
2016-09-01,17732.77,17937.44,17732.77,17849.63
2016-09-02,17849.63,18107.76,17772.51,18016.45
2016-09-05,18016.45,18093.2,17981.14,18025.97
2016-09-06,18025.97,18073.2,17966.73,18003.44
2016-09-07,18003.44,18068.6,17947.14,18060.24
2016-09-08,18060.24,18213.33,18048.66,18193.13
2016-09-09,18193.13,18193.13,17883.83,17894.19
2016-09-12,17894.19,17894.19,17599.26,17730.24
2016-09-13,17730.24,17811.9,17661.04,17661.04
2016-09-14,17661.04,17742.71,17631,17631
2016-09-15,17631,17762.15,17561.4,17752.05
2016-09-16,17751.81,17904.37,17723.39,17851.87
2016-09-19,17875.8,17951.23,17826.53,17889.76
2016-09-20,17889.76,17958.8,17841.29,17900.22
2016-09-21,17900.22,18020.46,17900.22,17933.88
2016-09-22,17933.88,18046.79,17933.88,17987.77
2016-09-23,17987.77,17989.31,17835.2,17923.08
2016-09-26,17923.08,17923.08,17677.35,17722.8
2016-09-27,17722.8,17782.27,17543.71,17628.71
2016-09-28,17628.71,17818.4,17616.86,17792.28
2016-09-29,17792.28,17963.51,17792.28,17864.86
2016-09-30,17857.86,17874.59,17594.62,17871.42
2016-10-03,17871.42,18198.72,17825.37,18183.52
2016-10-04,18183.52,18606.99,18183.52,18342.07
2016-10-05,18342.07,18342.07,18169.32,18200.52
2016-10-06,18200.52,18252.24,18111.82,18115.89
2016-10-07,18115.89,18206.85,17978.34,17995.16
2016-10-10,17995.16,18050.35,17927.94,17978.9
2016-10-11,17978.9,18143.56,17972.07,18073.2
2016-10-12,18073.2,18127.34,17937.95,17956.28
2016-10-13,17956.28,17956.64,17798.31,17877.11
2016-10-14,17877.11,18028.84,17877.11,17980.18
2016-10-17,17980.18,17980.18,17779.03,17792.5
2016-10-18,17792.5,18017.33,17792.5,17994.41
2016-10-19,17996.44,18040.53,17882.94,18040.53
2016-10-20,18040.53,18062.78,17903.42,17945.05
2016-10-21,17947.74,17979.35,17895.76,17934.24
2016-10-24,17934.24,18045.36,17854.9,17860.52
2016-10-25,17863.38,17899.6,17786.67,17801.85
2016-10-26,17802.63,17802.63,17594.59,17668.98
2016-10-27,17668.98,17689.69,17508.02,17581.32
2016-10-28,17581.32,17678.39,17426.86,17644.83
2016-10-31,17644.83,17644.83,17493.91,17544.24
2016-11-01,17545.78,17596.52,17491.69,17523.3
2016-11-02,17522.23,17522.23,17405.55,17463.46
2016-11-03,17466.86,17787.07,17454.97,17581.91
2016-11-04,17581.91,17581.91,17237.61,17271.24
2016-11-07,17271.24,17489.25,17271.24,17457.66
2016-11-08,17457.66,17510.74,17390.49,17447.79
2016-11-09,17443.14,17590.99,17068.26,17590.99
2016-11-10,17590.99,17959.03,17590.99,17659.47
2016-11-11,17663.62,17699.65,17401.57,17444.97
2016-11-14,17444.97,17617.75,17444.97,17472.4
2016-11-15,17472.4,17693.69,17472.4,17573.1
2016-11-16,17573.1,17629.78,17470.28,17473.97
2016-11-17,17473.97,17600.94,17472.35,17600.94
2016-11-18,17601.46,17683.3,17540.7,17659.22
2016-11-21,17656.03,17685.18,17490.33,17527.55
2016-11-22,17555.88,17715.37,17555.88,17679.06
2016-11-23,17686.75,17792.07,17595.34,17622.52
2016-11-24,17622.87,17669.34,17545.78,17590.62
2016-11-25,17590.61,17619.17,17542.63,17603.42
2016-11-28,17603.42,17604.86,17471.92,17518.34
2016-11-29,17518.34,17572.38,17476.15,17532.06
2016-11-30,17532.06,17602.21,17517.67,17545.75
2016-12-01,17545.75,17571.79,17407.44,17497.34
2016-12-02,17475.58,17475.58,17347.62,17435.28
2016-12-05,17435.28,17520.63,17409.6,17461.86
2016-12-06,17461.86,17468.6,17382.18,17452.09
2016-12-07,17453.5,17625.53,17453.5,17625.53
2016-12-08,17625.53,17691.7,17607.19,17681.99
2016-12-09,17681.99,17754.6,17669.82,17733.12
2016-12-12,17733.12,17786.12,17625.51,17641.15
2016-12-13,17641.15,17715.62,17590.77,17715.62
2016-12-14,17715.62,17715.62,17630.03,17682.38
2016-12-15,17682.38,17778.43,17620.86,17769.35
2016-12-16,17769.35,17825.78,17720.4,17784.79
2016-12-19,17784.79,17813.29,17738.29,17782.4
2016-12-20,17782.4,17847.96,17730,17769.85
2016-12-21,17771.11,17811.82,17707.05,17745.41
2016-12-22,17745.41,17891.62,17743.35,17891.62
2016-12-23,17891.52,17953.53,17884.16,17909.59
2016-12-28,17909.59,18012.96,17891.14,18012.81
2016-12-29,18012.81,18035.22,17972.18,18029.5
2016-12-30,18029.5,18077.27,17998.4,18077.27
2017-01-03,18077.27,18190.11,18077.27,18140.68
2017-01-04,18148.34,18172.01,18105.4,18151.29
2017-01-05,18151.29,18344.23,18151.29,18308.23
2017-01-06,18308.23,18354.42,18263.25,18341.19
2017-01-09,18341.19,18406.57,18292.29,18379.63
2017-01-10,18379.67,18428.37,18362.74,18413.27
2017-01-11,18418.8,18429.26,18355.38,18394.11
2017-01-12,18394.11,18397.35,18261.11,18303.5
2017-01-13,18303.5,18371.94,18303.5,18371.94
2017-01-16,18369.63,18369.63,18294.52,18307.71
2017-01-17,18307.71,18307.71,18225.23,18240.96
2017-01-18,18240.96,18312.8,18206.84,18312.8
2017-01-19,18315.58,18315.58,18201.29,18223.72
2017-01-20,18226.61,18245.23,18142.46,18150.84
2017-01-23,18150.84,18153.98,18079.55,18116.03
2017-01-24,18116.03,18147.98,18041.28,18100.7
2017-01-25,18100.7,18186.48,18100.7,18133.35
2017-01-26,18132.72,18191.13,18132.72,18142.66
2017-01-27,18145.65,18191.44,18131.46,18190.8
2017-01-30,18190.8,18190.8,18054.79,18081.82
2017-01-31,18081.82,18208.78,18069.31,18147.77
2017-02-01,18180.92,18263.2,18180.92,18240.2
2017-02-02,18240.2,18284.95,18182.69,18259.16
2017-02-03,18262.84,18425.24,18262.84,18411.67
2017-02-06,18411.67,18446.91,18338.76,18377.37
2017-02-07,18377.37,18584.35,18376.27,18559.7
2017-02-08,18561.72,18665.21,18551.1,18606.07
2017-02-09,18617.46,18651.68,18559.58,18627.59
2017-02-10,18627.59,18723.56,18627.59,18715.36
2017-02-13,18715.36,18776.11,18715.36,18758.78
2017-02-14,18758.78,18805.8,18692.6,18787.52
2017-02-15,18787.52,18864.16,18787.52,18827.2
2017-02-16,18827.2,18839.8,18686.41,18705.72
2017-02-17,18730.25,18787.87,18630.11,18707.49
2017-02-20,18707.49,18760.96,18685.14,18746.22
2017-02-21,18746.22,18779.61,18710.84,18772.21
2017-02-22,18772.21,18807.12,18660.84,18677.59
2017-02-23,18678.72,18738.47,18636.33,18643.48
2017-02-24,18637.54,18658.51,18528.95,18588.64
2017-02-27,18588.64,18724.12,18588.64,18671.06
2017-02-28,18671.16,18797.21,18650.45,18770.71
2017-03-01,18770.71,18983.01,18745.84,18983.01
2017-03-02,18983.01,19009.43,18876.54,18950.85
2017-03-03,18950.85,18950.85,18788.62,18882.86
2017-03-06,18883.16,18902.24,18843.02,18881.37
2017-03-07,18881.37,18946.25,18866.98,18885.94
2017-03-08,18885.94,18958.29,18873.85,18931.07
2017-03-09,18931.07,18937.95,18813.63,18891.54
2017-03-10,18910.29,18991.23,18899.9,18961.42
2017-03-13,18961.42,19047.81,18961.42,19029.17
2017-03-14,19029.17,19051.82,18926.5,18951.12
2017-03-15,18951.12,18992.96,18867.51,18963.96
2017-03-16,18963.96,19062.59,18963.96,19027.02
2017-03-17,19027.85,19094.91,19002.14,19094.91
2017-03-20,19093.94,19163.55,19058.18,19151.8
2017-03-21,19151.8,19183.79,18984.37,18988.02
2017-03-22,18968.42,18968.42,18740.04,18832.94
2017-03-23,18832.94,19033.22,18789.69,19002.27
2017-03-24,19002.27,19024.25,18913.03,18980.44
2017-03-27,18980.44,18980.44,18857.9,18900.01
2017-03-28,18900.01,18960.56,18848.8,18953.34
2017-03-29,18953.34,18986.39,18914.65,18978.65
2017-03-30,18978.65,19015.9,18950.92,19011.93
2017-03-31,19011.93,19014.73,18881.43,18971.83
2017-04-03,18971.83,19017.95,18923.89,18954.24
2017-04-04,18954.24,19038.72,18953.49,19020.13
2017-04-05,19020.13,19081.42,19003.4,19069.33
2017-04-06,19069.33,19126.08,18953.59,19126.08
2017-04-07,19126.08,19229.69,19073.52,19229.69
2017-04-10,19229.69,19277.23,19227.62,19264.6
2017-04-11,19264.6,19382.12,19240.65,19306.52
2017-04-12,19306.52,19433.34,19306.52,19423.94
2017-04-13,19423.94,19525.33,19338.22,19525.33
2017-04-18,19525.33,19527.13,19274.16,19297.91
2017-04-19,19297.91,19505.18,19284.42,19417.76
2017-04-20,19417.76,19449.81,19305.07,19378.75
2017-04-21,19378.75,19414.72,19337.98,19358.36
2017-04-24,19358.36,19619.62,19358.36,19602.83
2017-04-25,19602.62,19647.55,19582.33,19582.33
2017-04-26,19582.33,19683.3,19525.8,19678.82
2017-04-27,19678.82,19678.82,19577.02,19636.64
2017-04-28,19636.64,19673.85,19611.02,19615.36
2017-05-02,19615.36,19805.29,19615.36,19805.29
2017-05-03,19805.29,19805.29,19652.43,19683.39
2017-05-04,19683.39,19709.4,19617.91,19680.81
2017-05-05,19680.81,19699.61,19600.45,19699.61
2017-05-08,19702.14,19745.45,19655.4,19729.66
2017-05-09,19729.66,19835.71,19729.66,19816.95
2017-05-10,19816.95,19889.57,19806.87,19876.81
2017-05-11,19876.81,19878.11,19749.14,19795.69
2017-05-12,19795.69,19817.77,19727.71,19762.97
2017-05-15,19762.97,19825.77,19736.46,19751.01
2017-05-16,19751.01,19875.89,19731.09,19875.89
2017-05-17,19875.89,19875.89,19737.1,19773.59
2017-05-18,19773.59,19773.59,19538.2,19691.64
2017-05-19,19692.44,19836.08,19692.44,19812.8
2017-05-22,19812.8,19933.72,19812.8,19912.55
2017-05-23,19912.55,19984.46,19899.5,19920.12
2017-05-24,19920.12,19965.22,19902.08,19950.52
2017-05-25,19950.52,19993.98,19901.42,19967.58
2017-05-26,19967.58,20050.62,19958.62,20024.92
2017-05-30,20024.92,20027.06,19944.2,19991.85
2017-05-31,19991.85,20030.86,19948.28,19972.17
2017-06-01,19972.17,20057.05,19951.12,20010.62
2017-06-02,20010.62,20081.66,19974.47,20002.75
2017-06-05,20002.75,20047.97,19863.54,19868.67
2017-06-06,19868.67,19869.7,19626.4,19654.84
2017-06-07,19655.16,19769.26,19655.16,19695.92
2017-06-08,19695.92,19743.41,19656.81,19743.41
2017-06-09,19743.41,19791.38,19552.95,19769.96
2017-06-12,19769.96,19769.96,19651.78,19682.7
2017-06-13,19682.7,19897.83,19682.7,19859.54
2017-06-14,19859.65,20032.81,19859.65,19974.7
2017-06-15,19974.7,19975.06,19403.6,19553.66
2017-06-16,19555.59,19824.6,19555.59,19816.39
2017-06-19,19817.97,19907.66,19810.07,19873.3
2017-06-20,19875.6,19934.23,19771.71,19771.71
2017-06-21,19774.4,19782.24,19650.3,19682.61
2017-06-22,19683.29,19687.26,19604.59,19658.42
2017-06-23,19658.9,19705.55,19619.23,19685.09
2017-06-26,19685.09,19783.02,19684.62,19684.62
2017-06-27,19686,19686,19505.09,19526.8
2017-06-28,19525.89,19556.8,19393.82,19476.35
2017-06-29,19477.06,19536.39,19306.24,19346.37
2017-06-30,19346.48,19411.92,19277.46,19340.15
2017-07-03,19338.59,19436.72,19267.8,19320.43
2017-07-04,19320.5,19336.29,19248.86,19301.47
2017-07-05,19300.4,19451.22,19290.45,19451.22
2017-07-06,19432.39,19475.51,19314.12,19369.06
2017-07-07,19370.24,19395.14,19291.8,19395.14
2017-07-10,19395,19437.19,19295.12,19357.41
2017-07-11,19357.34,19405.87,19183.33,19215.39
2017-07-12,19214.63,19329,19182.54,19267.86
2017-07-13,19267.81,19420.56,19267.81,19418.34
2017-07-14,19416.83,19426.79,19364.52,19408.36
2017-07-17,19408.75,19534.21,19408.75,19520.59
2017-07-18,19520.66,19614.29,19483.98,19613.38
2017-07-19,19613.2,19693.93,19563.83,19693.93
2017-07-20,19695.14,19763.94,19695.14,19763.94
2017-07-21,19762.63,19811.83,19647.61,19751.24
2017-07-24,19749.55,19749.55,19531.24,19616.25
2017-07-25,19616.33,19699.47,19601.86,19641.28
2017-07-26,19640.7,19784.07,19639.61,19762.66
2017-07-27,19761.15,19899.67,19756.02,19879.43
2017-07-28,19879.34,19885.5,19669.05,19728.19
2017-07-31,19738.86,19811.93,19738.86,19781.14
2017-08-01,19779.26,19883.5,19779.26,19863.6
2017-08-02,19863.5,19933.42,19816.62,19841.41
2017-08-03,19840.87,19915.33,19795.43,19908.24
2017-08-04,19907.19,19978.24,19835.35,19969.73
2017-08-07,19969.63,20012.49,19952.31,19988.5
2017-08-08,19988.33,19988.33,19940.08,19949.49
2017-08-09,19948.75,19948.75,19789.14,19875.03
2017-08-10,19875.04,19879.3,19691.67,19699.42
2017-08-11,19699.19,19699.19,19440.79,19544.79
2017-08-14,19545.14,19703.25,19545.14,19692.47
2017-08-15,19692.04,19722.71,19663.22,19694.81
2017-08-16,19694.82,19867.62,19694.82,19859.24
2017-08-17,19858.43,19874.52,19773.08,19773.08
2017-08-18,19773.54,19773.54,19566.91,19626.46
2017-08-21,19625.97,19663.7,19584.37,19646.9
2017-08-22,19646.69,19759.46,19646.69,19751.2
2017-08-23,19751.06,19792.7,19713.92,19743.22
2017-08-24,19742.74,19766.26,19671.11,19710.3
2017-08-25,19708.55,19748.89,19671.33,19671.33
2017-08-29,19671.33,19671.33,19472.72,19527.89
2017-08-30,19525.72,19637.81,19525.72,19616.56
2017-08-31,19616.35,19803.59,19616.35,19803.59
2017-09-01,19803.8,19808.16,19733.39,19786.18
2017-09-04,19786.22,19786.22,19686.54,19697.91
2017-09-05,19698.7,19790.78,19697.26,19726.83
2017-09-06,19726.01,19727.35,19593.26,19652.31
2017-09-07,19651.11,19725.9,19591.24,19696.68
2017-09-08,19696.5,19696.5,19531.17,19610.4
2017-09-11,19610.03,19735.31,19610.03,19694.26
2017-09-12,19696.15,19750.46,19643.7,19665.87
2017-09-13,19667.21,19667.21,19559.02,19589.97
2017-09-14,19592.85,19666.68,19513.04,19523.94
2017-09-15,19523.92,19535.63,19325.26,19378.16
2017-09-18,19378.16,19449.41,19378.16,19437.85
2017-09-19,19437.85,19564.78,19437.85,19535.48
2017-09-20,19535.48,19566.37,19523.16,19540.77
2017-09-21,19540.77,19542.36,19405.69,19418.33
2017-09-22,19418.33,19517.36,19345.66,19517.36
2017-09-25,19517.36,19603.06,19482.8,19566.42
2017-09-26,19566.42,19566.67,19470.87,19503.23
2017-09-27,19503.23,19592.9,19478.88,19569.45
2017-09-28,19569.45,19678.46,19569.45,19678.46
2017-09-29,19678.63,19874.82,19678.63,19874.82
2017-10-02,19874.82,19957.06,19874.82,19957.06
2017-10-03,19959.67,20060.45,19951.56,20035.35
2017-10-04,20035.35,20044.96,19978.83,20029.42
2017-10-05,20029.42,20097.26,19992.35,20088.51
2017-10-06,20088.51,20175.73,20088.51,20166.54
2017-10-09,20167.25,20191.35,20089.73,20102.56
2017-10-10,20102.56,20171.48,20102.56,20146.28
2017-10-11,20146.28,20167.78,20120.33,20167.78
2017-10-12,20167.78,20251.24,20157.98,20251.24
2017-10-13,20251.24,20300.15,20214.89,20259.51
2017-10-16,20259.51,20268.03,20201.09,20217.13
2017-10-17,20217.13,20225.54,20125.27,20130.95
2017-10-18,20130.95,20287.83,20130.95,20259.77
2017-10-19,20257.77,20260.99,20073.97,20131.52
2017-10-20,20131.52,20194.48,20131.52,20146.88
2017-10-23,20146.88,20150.05,20099.27,20131.57
2017-10-24,20131.57,20150.67,20084.65,20113.21
2017-10-25,20113.23,20149.44,20065.17,20073.3
2017-10-26,20073.3,20166.71,20057.96,20163.38
2017-10-27,20163.38,20184.09,20124.95,20146.06
2017-10-30,20146.06,20244.04,20110.78,20213.25
2017-10-31,20213.25,20240.36,20187.8,20227.86
2017-11-01,20227.86,20419.13,20227.86,20328.24
2017-11-02,20328.24,20412.36,20312.04,20385.48
2017-11-03,20385.48,20472.38,20384.1,20472.38
2017-11-06,20472.38,20490.63,20413.69,20432.6
2017-11-07,20432.6,20464.59,20307.11,20307.11
2017-11-08,20307.11,20335.71,20266.91,20300.22
2017-11-09,20184.42,20184.61,20071.87,20071.87
2017-11-10,20071.87,20087.69,20004.41,20020.85
2017-11-13,20020.85,20048.15,19766.05,19787.91
2017-11-14,19785.51,19899.83,19785.51,19846.6
2017-11-15,19846.6,19850.24,19645.55,19693.38
2017-11-16,19702.78,19850,19702.78,19850
2017-11-17,19850,19860.78,19748.04,19797.83
2017-11-20,19797.83,19878.74,19739.98,19871.29
2017-11-21,19871.29,19953.74,19819.44,19943.98
2017-11-22,19943.98,20059.37,19943.98,20013.86
2017-11-23,20013.86,20037.9,19931.92,20006.05
2017-11-24,20014.82,20056.03,19944.79,19944.79
2017-11-27,19945.85,19978.69,19881.26,19881.26
2017-11-28,19881.26,20030.2,19877.18,20026.19
2017-11-29,20026.19,20126.97,20021.06,20059.58
2017-11-30,20059.79,20059.79,19918.07,19952.89
2017-12-01,19952.89,19986.53,19854.4,19854.4
2017-12-04,19854.4,20003.21,19854.4,19935.95
2017-12-05,19935.95,19986.45,19855.82,19871.08
2017-12-06,19871.08,19871.43,19705.27,19828.94
2017-12-07,19828.94,19901.84,19775.07,19810.27
2017-12-08,19810.27,20000.09,19800.71,19992.54
2017-12-11,19992.54,20073.45,19972.21,20064.62
2017-12-12,20064.01,20082.58,20003.5,20073.02
2017-12-13,20073.02,20105.07,20023.51,20061.4
2017-12-14,20061.4,20061.4,19948.16,20006.27
2017-12-15,20006.27,20048.61,19963.43,20048.61
2017-12-18,20052.85,20311.77,20052.85,20255.4
2017-12-19,20255.4,20404.76,20253.46,20341.51
2017-12-20,20341.51,20400.54,20295.24,20350.29
2017-12-21,20350.29,20425.91,20300.42,20422.73
2017-12-22,20422.73,20502.69,20403.83,20481.07
2017-12-27,20480.82,20640.04,20479.57,20640.04
2017-12-28,20640.04,20665.45,20612.35,20642.31
2017-12-29,20643.19,20734.21,20643.19,20726.26
2018-01-02,20726.26,20760.36,20620.79,20681.45
2018-01-03,20681.45,20772.81,20681.45,20743.9
2018-01-04,20743.9,20820.45,20731.05,20820.45
2018-01-05,20820.45,20932.56,20781.96,20932.56
2018-01-08,20932.56,20983.51,20856.56,20856.56
2018-01-09,20856.56,20911.43,20846.11,20874.95
2018-01-10,20874.95,20884.65,20737.2,20760
2018-01-11,20760,20781.06,20697.65,20737.92
2018-01-12,20737.92,20899.82,20737.92,20859.35
2018-01-15,20859.35,20924.54,20832.77,20832.77
2018-01-16,20845.88,20907.06,20833.72,20877.3
2018-01-17,20877.3,20877.3,20753.07,20769.36
2018-01-18,20769.36,20790.6,20634.17,20665.02
2018-01-19,20665.78,20679.25,20610.84,20653.32
2018-01-22,20653.32,20688.32,20618.1,20655.17
2018-01-23,20655.17,20711.93,20596.53,20671.2
2018-01-24,20671.2,20711.33,20538.46,20538.46
2018-01-25,20538.46,20595.92,20459.78,20521.74
2018-01-26,20521.74,20639.25,20485.83,20615.58
2018-01-29,20615.58,20715.75,20577.92,20577.92
2018-01-30,20577.92,20577.92,20370.93,20370.93
2018-01-31,20370.93,20383.1,20212.12,20243.6
2018-02-01,20243.6,20333.64,20184.53,20185.54
2018-02-02,20185.54,20209.64,19962.46,19962.46
2018-02-05,19954.47,19954.47,19647.97,19690.49
2018-02-06,19690.49,19690.49,19126.2,19262.56
2018-02-07,19262.56,19723.57,19262.56,19691.65
2018-02-08,19691.65,19691.65,19327.69,19327.69
2018-02-09,19327.69,19327.69,19165.89,19217.49
2018-02-12,19217.49,19490.68,19217.49,19379.33
2018-02-13,19379.33,19422.54,19307.73,19320.08
2018-02-14,19320.08,19482.75,19296.16,19448.38
2018-02-15,19448.38,19667.68,19448.38,19574.76
2018-02-16,19574.76,19749.74,19574.76,19733.64
2018-02-19,19733.64,19788.74,19653.57,19653.57
2018-02-20,19653.57,19823.53,19653.57,19802.91
2018-02-21,19802.91,19803.59,19674.98,19788.89
2018-02-22,19788.89,19788.89,19598.38,19736.06
2018-02-23,19736.06,19804.5,19729.95,19801.05
2018-02-26,19801.05,19899.91,19801.05,19828.73
2018-02-27,19828.73,19966.7,19828.73,19875.78
2018-02-28,19875.78,19875.78,19687.27,19687.27
2018-03-01,19687.27,19713.02,19516.22,19551.7
2018-03-02,19551.7,19551.7,19363.8,19386.54
2018-03-05,19385.99,19567.61,19377.45,19567
2018-03-06,19567,19726.74,19567,19690.31
2018-03-07,19690.31,19775.47,19635.74,19774.17
2018-03-08,19774.17,19976.92,19760.8,19968.01
2018-03-09,19968.01,20085.07,19968.01,20085.07
2018-03-12,20085.07,20184.94,20049.4,20117.53
2018-03-13,20117.53,20127.72,19843.51,19863.23
2018-03-14,19863.23,19958.37,19813.3,19820.12
2018-03-15,19820.12,19866.74,19736.3,19828.41
2018-03-16,19828.41,19882.95,19729.3,19804.9
2018-03-19,19804.9,19844.78,19677.44,19694.77
2018-03-20,19694.77,19765.74,19668.16,19723.56
2018-03-21,19723.56,19732.16,19618.36,19668.04
2018-03-22,19668.04,19680.26,19345.34,19393.89
2018-03-23,19393.89,19393.89,19091.15,19319.48
2018-03-26,19319.48,19371.48,19145.83,19187.09
2018-03-27,19187.09,19448.42,19187.09,19389.13
2018-03-28,19389.13,19389.13,19165.7,19356.59
2018-03-29,19356.59,19507.68,19356.59,19460.47
2018-04-03,19460.47,19460.47,19245.47,19398.01
2018-04-04,19398.01,19398.01,19199.89,19264.22
2018-04-05,19264.22,19576.17,19264.22,19576.17
2018-04-06,19576.17,19585.15,19486.28,19530.17
2018-04-09,19530.17,19641.16,19435.83,19484.35
2018-04-10,19484.35,19675.48,19484.35,19675.48
2018-04-11,19675.48,19708.27,19575.35,19654.96
2018-04-12,19654.96,19780.17,19616.32,19772.93
2018-04-13,19772.93,19891.76,19726.73,19838.54
2018-04-16,19838.54,19875.18,19771.52,19771.52
2018-04-17,19771.52,19863.81,19771.52,19829.39
2018-04-18,19829.39,20026.47,19829.39,20012.01
2018-04-19,20012.01,20164.93,20004.67,20147.16
2018-04-20,20147.16,20249.18,20147.16,20220.77
2018-04-23,20220.77,20325.41,20220.77,20316.37
2018-04-24,20316.37,20325.9,20166.67,20195.31
2018-04-25,20195.31,20195.31,19985.52,20019.08
2018-04-26,20019.08,20146.91,19994.71,20137.62
2018-04-27,20137.62,20319.83,20137.32,20271.63
2018-04-30,20271.63,20370.2,20271.16,20285.05
2018-05-01,20284.52,20414.75,20279.16,20348.32
2018-05-02,20348.32,20536.7,20348.32,20506.27
2018-05-03,20506.27,20514.74,20345.93,20365.87
2018-05-04,20365.87,20488.33,20365.87,20421.88
2018-05-08,20421.88,20606.47,20421.88,20594.72
2018-05-09,20594.72,20681.95,20555.91,20681.95
2018-05-10,20681.95,20747.22,20653.46,20699.41
2018-05-11,20699.41,20816.86,20699.41,20785.56
2018-05-14,20785.56,20834.07,20734.18,20800.95
2018-05-15,20800.95,20861.93,20767.32,20784.92
2018-05-16,20784.92,20859.8,20772.17,20828.79
2018-05-17,20828.79,21042.29,20778.45,21019.44
2018-05-18,21019.44,21054.58,20922.44,20989.77
2018-05-21,20989.77,21150.84,20989.77,21137.66
2018-05-22,21137.66,21243.14,21136.54,21191.44
2018-05-23,21191.44,21191.44,20995.21,21004.9
2018-05-24,21004.41,21089.26,20989.49,20989.49
2018-05-25,20989.49,21134.03,20989.49,21110.53
2018-05-29,21110.53,21110.53,20746.76,20746.76
2018-05-30,20746.76,20825.4,20706.12,20822.67
2018-05-31,20822.67,20947.35,20803.97,20846.26
2018-06-01,20846.26,21038.95,20846.26,20984.92
2018-06-04,20984.92,21111.42,20984.92,21110.6
2018-06-05,21110.6,21134.05,21051.86,21051.86
2018-06-06,21051.86,21171.79,21051.86,21171.4
2018-06-07,21171.4,21278.51,21148.02,21154.71
2018-06-08,21154.71,21192.18,21027.73,21160.54
2018-06-11,21160.54,21338.86,21159.81,21318.77
2018-06-12,21318.77,21371.54,21223.96,21241.64
2018-06-13,21241.64,21307.65,21212.98,21232.87
2018-06-14,21232.87,21353.06,21072.57,21324.02
2018-06-15,21324.02,21324.02,21005.52,21005.52
2018-06-18,21005.52,21022.9,20925.52,20999.6
2018-06-19,20999.6,20999.6,20761.47,20835.78
2018-06-20,20835.78,21027.78,20835.78,20926.38
2018-06-21,20937.86,20993.67,20717.24,20729.05
2018-06-22,20729.05,21009.89,20729.05,21009.89
2018-06-25,21009.89,21009.89,20768.28,20774.42
2018-06-26,20774.42,20875.61,20731.31,20757.21
2018-06-27,20757.21,20862.22,20624.44,20844.14
2018-06-28,20844.14,20844.14,20591.35,20684.16
2018-06-29,20684.16,20860.55,20684.16,20830.97
2018-07-02,20830.97,20830.97,20554.69,20605.86
2018-07-03,20605.86,20710.82,20605.75,20665.22
2018-07-04,20642.81,20652.51,20584.25,20652.51
2018-07-05,20652.56,20705.86,20566.98,20621.09
2018-07-06,20624.89,20681.45,20567.35,20618.34
2018-07-09,20643.18,20842.4,20643.18,20821.16
2018-07-10,20821.36,20883.18,20805.4,20851.56
2018-07-11,20809.98,20809.98,20576.15,20642.27
2018-07-12,20644.35,20798.23,20614.9,20779.77
2018-07-13,20808.54,20943.11,20808.54,20813.12
2018-07-16,20815.25,20935.04,20800.55,20800.55
2018-07-17,20802.09,20903.53,20786.53,20871.27
2018-07-18,20882.79,21028.33,20882.79,20984.2
2018-07-19,20978.9,20984.66,20864.73,20907.16
2018-07-20,20876.78,20944.56,20790.81,20925.68
2018-07-23,20914.51,20914.51,20759.94,20770.38
2018-07-24,20771.27,20929.04,20767.28,20852.87
2018-07-25,20861.08,20877.78,20715.29,20753.6
2018-07-26,20756.09,20795.93,20704.65,20768.61
2018-07-27,20756.48,20868.94,20752.18,20868.94
2018-07-30,20851.99,20923.45,20798.38,20878.25
2018-07-31,20883.26,20939.82,20832.78,20877.87
2018-08-01,20836.83,20854.12,20719.4,20801.47
2018-08-02,20796,20796,20548.97,20548.97
2018-08-03,20581.52,20698.49,20556.73,20635.33
2018-08-06,20659.18,20698.42,20620.68,20639.38
2018-08-07,20650.65,20727.58,20632.55,20675.64
2018-08-08,20707.3,20774.07,20652.32,20770.64
2018-08-09,20780.1,20827.53,20729.88,20806.21
2018-08-10,20805.55,20805.55,20635.64,20667.45
2018-08-13,20634.8,20634.8,20533.06,20575.11
2018-08-14,20599.5,20682.1,20509.76,20509.76
2018-08-15,20521.8,20579.39,20283.42,20320.35
2018-08-16,20327.31,20495.84,20327.31,20462.26
2018-08-17,20440.62,20473.09,20368.37,20444.36
2018-08-20,20447.36,20636.69,20447.36,20531.15
2018-08-21,20527.54,20661.09,20510.09,20642.86
2018-08-22,20628.83,20698.37,20603.78,20642.5
2018-08-23,20626.92,20715.62,20626.92,20665.47
2018-08-24,20662.03,20702.3,20645.97,20691.41
2018-08-28,20733.36,20894.53,20733.36,20849.24
2018-08-29,20848.12,20883.8,20712.94,20736.88
2018-08-30,20736.61,20739.87,20605.47,20691.75
2018-08-31,20691.19,20769.9,20647.18,20689
2018-09-03,20689,20734.57,20657.29,20695.85
2018-09-04,20708.13,20783.91,20522.5,20548.61
2018-09-05,20550.56,20550.56,20335.34,20388.47
2018-09-06,20382.43,20388.47,20246.07,20283.49
2018-09-07,20288.15,20296.69,20050.94,20209.61
2018-09-10,20210.11,20259.83,20180.91,20259.83
2018-09-11,20269.46,20269.46,20142.82,20226.42
2018-09-12,20227.92,20389.55,20227.92,20380.53
2018-09-13,20375.62,20380.74,20219.08,20243.61
2018-09-14,20259.72,20381.84,20259.72,20375.87
2018-09-17,20372.09,20392.57,20310.08,20374.39
2018-09-18,20377.13,20483.39,20371.17,20458.27
2018-09-19,20479.68,20533.81,20479.68,20500.45
2018-09-20,20526.67,20551.26,20493.85,20551.26
2018-09-21,20562.75,20648.53,20561.68,20590.36
2018-09-24,20576.56,20605.77,20486.97,20488.07
2018-09-25,20494.19,20558.63,20454.22,20461.06
2018-09-26,20460.95,20473.03,20414.48,20436.48
2018-09-27,20441.34,20453.98,20335.78,20374.21
2018-09-28,20373.32,20390.63,20281.41,20307.04
2018-10-01,20316.15,20475.13,20312.5,20401.21
2018-10-02,20400.5,20400.5,20257.46,20264.86
2018-10-03,20276.62,20351.16,20276.62,20300
2018-10-04,20300,20300,20084.44,20088.7
2018-10-05,20100.66,20112.29,19903.3,19918.03
2018-10-08,19906.25,19917.49,19646.08,19646.08
2018-10-09,19645.99,19714.29,19474.21,19549.6
2018-10-10,19560.36,19563.12,19239.16,19239.16
2018-10-11,19187.25,19187.25,18827.75,18827.75
2018-10-12,18909.75,19110.56,18909.75,18973.45
2018-10-15,18961.28,18961.28,18759.56,18803.45
2018-10-16,18819.6,19149.87,18819.6,19149.87
2018-10-17,19167.3,19207.81,18950.19,19013.97
2018-10-18,19016.63,19082.72,18961.35,18961.35
2018-10-19,18957.42,18957.42,18778.24,18795.75
2018-10-22,18792.15,18929.86,18751.73,18758.22
2018-10-23,18753.16,18753.16,18316.59,18352.12
2018-10-24,18408.39,18617.97,18386.48,18406.48
2018-10-25,18354.95,18541.07,18206.74,18531.53
2018-10-26,18488.08,18488.08,18263.63,18352.9
2018-10-29,18355.91,18796.17,18355.91,18566.82
2018-10-30,18589.54,18711.12,18514.83,18667.73
2018-10-31,18681.44,18991.11,18681.44,18917.68
2018-11-01,18899.6,19233.6,18869.13,19171.93
2018-11-02,19348.31,19495.04,19311.84,19325.73
2018-11-05,19305.13,19305.13,19050.71,19063.71
2018-11-06,19079.35,19136.33,19026.02,19043.65
2018-11-07,19047.64,19217.63,19046.52,19147.22
2018-11-08,19151.6,19320.43,19151.6,19257.08
2018-11-09,19230.4,19230.4,19088.53,19106.61
2018-11-12,19211.39,19254.11,18811.58,18811.58
2018-11-13,18823.4,18998.1,18823.4,18985.73
2018-11-14,18983.29,19085.38,18859.98,18910.14
2018-11-15,18923.47,19046.97,18497.34,18662.21
2018-11-16,18665.79,18822.68,18559.87,18589.09
2018-11-19,18587.68,18748.55,18525.15,18540.09
2018-11-20,18535.42,18602.51,18300.5,18366.36
2018-11-21,18381.58,18584.94,18317.72,18584.94
2018-11-22,18570.77,18588.35,18409.48,18530
2018-11-23,18530,18577.64,18455.14,18533.01
2018-11-26,18532.68,18759.65,18532.68,18719.12
2018-11-27,18717.78,18752.96,18610.3,18660.89
2018-11-28,18673.46,18735.15,18606.12,18639.73
2018-11-29,18634.95,18754.04,18609.03,18609.03
2018-11-30,18609,18629,18458.7,18480.8
2018-12-03,18480.83,18774.23,18480.83,18563.85
2018-12-04,18557.79,18574.07,18329.64,18329.64
2018-12-05,18293.54,18385.08,18088.8,18271.1
2018-12-06,18240.75,18240.75,17716.18,17753.31
2018-12-07,17753.54,18006.72,17753.54,17844.11
2018-12-10,17833.08,17833.08,17492.31,17492.31
2018-12-11,17524.52,17795.43,17486.02,17653.26
2018-12-12,17674.92,17993.64,17637.77,17988.97
2018-12-13,18023.79,18036.18,17818.56,17818.56
2018-12-14,17761.14,17761.14,17592.83,17666.91
2018-12-17,17673.96,17673.96,17416.92,17416.96
2018-12-18,17417.69,17596.06,17309.35,17495.04
2018-12-19,17492.03,17652.59,17428.05,17604.5
2018-12-20,17487.9,17596.33,17245.94,17446.94
2018-12-21,17434.1,17466.99,17355.59,17442.98
2018-12-24,17416.39,17416.39,17312.18,17312.18
2018-12-27,17320.79,17454.84,17054.91,17090.47
2018-12-28,17137.73,17465.05,17137.73,17465.05
2018-12-31,17466.26,17562.94,17466.26,17502.05
2019-01-02,17494.28,17586.7,17250.13,17586.7
2019-01-03,17585.59,17586.01,17437.7,17438.91
2019-01-04,17464.4,17795.88,17464.4,17795.88
2019-01-07,17828.36,17976.15,17828.36,17976.15
2019-01-08,17975.37,18283.23,17975.37,18175.79
2019-01-09,18178.75,18433.22,18178.75,18413.71
2019-01-10,18413.81,18452.11,18354.33,18435.62
2019-01-11,18468.94,18554.37,18458.59,18542.31
2019-01-14,18529.82,18529.82,18314.91,18417.58
2019-01-15,18429.16,18465.34,18356.45,18429.77
2019-01-16,18447.93,18503.07,18422.74,18486.73
2019-01-17,18463.6,18537.32,18402.38,18537.32
2019-01-18,18546.05,18771.16,18546.05,18764.47
2019-01-21,18754.74,18784.1,18720.46,18762.83
2019-01-22,18759.17,18807.67,18631.07,18681.59
2019-01-23,18680.99,18680.99,18558.36,18582.86
2019-01-24,18583.17,18653.28,18564.08,18627.63
2019-01-25,18623.6,18690.13,18621.34,18643.58
2019-01-28,18634.17,18676.69,18534.68,18534.68
2019-01-29,18523.4,18745.96,18510.84,18702.61
2019-01-30,18706.95,18828.28,18675.21,18827.97
2019-01-31,18818.02,18947.44,18685.23,18711.75
2019-02-01,18727.21,18817.45,18665.17,18811.37
2019-02-04,18804.82,18864.61,18796,18848.81
2019-02-05,18866.27,18996.02,18861.65,18996.02
2019-02-06,18985.21,19088.22,18926.42,19073.41
2019-02-07,19072.77,19072.77,18799.26,18799.26
2019-02-08,18780.63,18801.1,18652.88,18652.88
2019-02-11,18661.11,18846.08,18661.11,18831.78
2019-02-12,18844,18895.28,18789,18824.78
2019-02-13,18823.5,18993.68,18810.29,18972.62
2019-02-14,18962.25,19021.28,18856.9,18898.2
2019-02-15,18908.79,19030.45,18866.17,18987.23
2019-02-18,18985.56,19146.46,18949.1,19127.28
2019-02-19,19123.16,19123.16,19016.51,19068.89
2019-02-20,19053.17,19202.03,19034.52,19202.03
2019-02-21,19202.61,19252.98,19168.55,19236.88
2019-02-22,19237.43,19322.68,19237.43,19269.59
2019-02-25,19269.06,19272.73,19158.83,19246.98
2019-02-26,19222.58,19327.35,19149.87,19270.68
2019-02-27,19248.18,19248.18,19116.5,19153.75
2019-02-28,19139.93,19201.41,19040.24,19181.35
2019-03-01,19213.79,19399.65,19213.79,19399.65
2019-03-04,19424.07,19476.74,19387.18,19411.43
2019-03-05,19396.26,19447.29,19376.3,19443.14
2019-03-06,19445.18,19452.45,19357.17,19359.31
2019-03-07,19354.1,19354.1,19136.8,19183.82
2019-03-08,19180.26,19180.26,18984.46,19047.67
2019-03-11,19063.01,19136.69,19033.05,19093.06
2019-03-12,19096.35,19232.4,19096.35,19143.96
2019-03-13,19112.69,19181.56,19090.36,19180.09
2019-03-14,19176.31,19344.54,19149.3,19283.06
2019-03-15,19304.31,19495.58,19304.31,19491.03
2019-03-18,19491.03,19558.34,19397.96,19486.7
2019-03-19,19485.06,19556.81,19456.82,19551.29
2019-03-20,19555.96,19560.1,19380.45,19388.98
2019-03-21,19389.67,19389.67,19217.72,19347.58
2019-03-22,19359.97,19413.09,18976.3,18998.46
2019-03-25,18993.27,18993.27,18775.78,18799.56
2019-03-26,18796.53,18955.51,18778.73,18896.24
2019-03-27,18904.61,19010.87,18849.01,18893.74
2019-03-28,18881.42,18988.51,18860.6,18908.59
2019-03-29,18935.95,19117.61,18919.27,19117.49
2019-04-01,19117.91,19246.66,19117.91,19238.76
2019-04-02,19268.92,19329.27,19218.8,19329.27
2019-04-03,19328.62,19563.44,19328.62,19563.44
2019-04-04,19553.02,19553.02,19453.59,19507.33
2019-04-05,19509.71,19551.55,19467.9,19538.3
2019-04-08,19542.39,19548.65,19483.24,19517.21
2019-04-09,19508.12,19518.99,19428.12,19433.76
2019-04-10,19437.99,19531.28,19421.63,19484.84
2019-04-11,19493.95,19621.18,19493.95,19621.18
2019-04-12,19658.81,19721.75,19543.87,19711.71
2019-04-15,19713.78,19822.36,19713.78,19807.09
2019-04-16,19835.21,19930.02,19821.34,19923.38
2019-04-17,19922.41,19957.43,19858.13,19858.13
2019-04-18,19845.87,19845.87,19764.44,19835.93
2019-04-23,19838.27,19908.02,19800.86,19908.02
2019-04-24,19906.27,19993.67,19879.9,19993.67
2019-04-25,20001.69,20008.83,19852.34,19871.05
2019-04-26,19871.65,19922.5,19797.86,19856.87
2019-04-29,19857.83,19959.39,19857.83,19911.2
2019-04-30,19912.79,19913.4,19795.85,19824.81
2019-05-01,19841.73,19878.4,19784.73,19813.74
2019-05-02,19807.77,19807.77,19675.13,19686.66
2019-05-03,19707.92,19746.22,19640.83,19705.17
2019-05-07,19708.72,19708.72,19439,19465.69
2019-05-08,19447.16,19548.49,19429.69,19531.91
2019-05-09,19535.39,19537.83,19266.03,19285.58
2019-05-10,19293.81,19470.85,19293.81,19366.8
2019-05-13,19327.24,19327.24,19126.88,19126.88
2019-05-14,19158.26,19367.42,19158.26,19367.42
2019-05-15,19387.4,19453.13,19311.8,19369.77
2019-05-16,19375.25,19533.02,19365.96,19530.65
2019-05-17,19531.06,19542.85,19436.03,19498.61
2019-05-20,19493.76,19493.76,19318.68,19335.59
2019-05-21,19339.89,19480.92,19339.89,19436.36
2019-05-22,19436.23,19508.71,19300.71,19307.27
2019-05-23,19299.25,19299.25,19008.81,19031.21
2019-05-24,19033.99,19170.66,19033.99,19127.26
2019-05-28,19114.76,19228.66,19114.76,19204.93
2019-05-29,19142.42,19142.42,18946.11,18946.11
2019-05-30,18949.16,19122.69,18949.16,19111.51
2019-05-31,19101.4,19101.4,18905.81,18970.25
2019-06-03,18963.86,18963.86,18774.06,18877.17
2019-06-04,18871.77,19008.16,18756.2,19008.16
2019-06-05,19001.4,19193.01,19001.4,19072.17
2019-06-06,19070.07,19138.66,19005.2,19065.52
2019-06-07,19067.13,19232.39,19067.13,19232.39
2019-06-10,19240.05,19311.27,19240.05,19309.6
2019-06-11,19312.23,19360.8,19280.91,19325.72
2019-06-12,19310.17,19310.17,19187.42,19250.06
2019-06-13,19248.74,19264.59,19151.74,19172.37
2019-06-14,19178.37,19193.22,19095.48,19118.34
2019-06-17,19154.78,19189.95,19117.12,19157.61
2019-06-18,19152.44,19355.92,19074.59,19311.79
2019-06-19,19313.79,19340.29,19241.93,19245.46
2019-06-20,19244.45,19435.76,19244.45,19384.13
2019-06-21,19380.77,19425.21,19306.37,19324.6
2019-06-24,19324.1,19394.33,19299.68,19299.68
2019-06-25,19289.95,19289.95,19172.29,19286.51
2019-06-26,19270.95,19296.07,19236.46,19260.39
2019-06-27,19261.14,19324.33,19228.69,19314.46
2019-06-28,19315.17,19462.1,19315.17,19462.1
2019-07-01,19483.74,19666.03,19483.74,19634.66
2019-07-02,19663.34,19689.5,19598.56,19659.33
2019-07-03,19671.98,19793.35,19671.98,19790.83
2019-07-04,19787.28,19818.67,19781.6,19797.61
2019-07-05,19803.86,19836.49,19638.3,19655.27
2019-07-08,19655.01,19700.1,19566.04,19581.47
2019-07-09,19575.8,19575.8,19419.54,19467.37
2019-07-10,19474.61,19480.29,19409.05,19419.38
2019-07-11,19428.13,19510.47,19428.13,19443.16
2019-07-12,19443.66,19559.64,19443.66,19551.83
2019-07-15,19557.77,19634.76,19556.01,19584.14
2019-07-16,19583.47,19673.99,19535.35,19656.05
2019-07-17,19649.03,19687.36,19581.13,19614.2
2019-07-18,19611.51,19611.51,19530.87,19535.13
2019-07-19,19535.76,19640.22,19535.76,19621.66
2019-07-22,19621.57,19697.76,19585.53,19648.01
2019-07-23,19673.22,19771.41,19673.22,19752.34
2019-07-24,19788.13,19855.74,19758.31,19787.78
2019-07-25,19843.9,19915.47,19763.25,19820.35
2019-07-26,19824.41,19886.53,19817.81,19857.94
2019-07-29,19853.55,19957.37,19847.58,19886.7
2019-07-30,19887.02,19932.93,19758.91,19774.82
2019-07-31,19776.34,19778.24,19666.52,19666.52
2019-08-01,19638.77,19681.22,19573.66,19634.31
2019-08-02,19601.55,19601.55,19253.17,19253.17
2019-08-05,19244.28,19244.28,18840.94,18871.42
2019-08-06,18862.18,19032.91,18846.2,18846.2
2019-08-07,18851.31,19010.7,18851.31,18941
2019-08-08,18951.54,19137.61,18951.54,19137.61
2019-08-09,19142.93,19205.61,19078.89,19092.15
2019-08-12,19101.69,19217.54,18913,18913
2019-08-13,18919.08,19037.08,18804.71,19008.18
2019-08-14,19011.67,19028.06,18713.8,18731.05
2019-08-15,18779.84,18828.51,18559.4,18640.65
2019-08-16,18641.8,18821.85,18640.68,18821.85
2019-08-19,18825.14,19097.97,18825.14,19097.97
2019-08-20,19097.22,19160.1,19003.17,19008.09
2019-08-21,19022.33,19207.75,19019.98,19207.75
2019-08-22,19197.53,19208.89,19137.13,19205.32
2019-08-23,19295.34,19414.74,19236.13,19236.13
2019-08-27,19245.73,19341.29,19204.94,19335.88
2019-08-28,19323.78,19323.78,19123.38,19202.99
2019-08-29,19200.91,19292.5,19118.8,19292.5
2019-08-30,19288.45,19437.72,19268.06,19393.63
2019-09-02,19386.99,19516.59,19380.56,19481.55
2019-09-03,19478.98,19491.4,19377.4,19464.14
2019-09-04,19502.56,19640.86,19502.56,19619.11
2019-09-05,19619.46,19650.1,19577.14,19649.56
2019-09-06,19652.85,19705.52,19619.9,19705.52
2019-09-09,19721.92,19794.31,19650.3,19678.45
2019-09-10,19679,19738.86,19649.99,19738.86
2019-09-11,19749.2,20028.81,19749.2,19982.16
2019-09-12,20000.29,20049.03,19891.28,19962.57
2019-09-13,19962.99,20195.75,19942.17,20195.75
2019-09-16,20198.44,20206.77,20024.19,20060.3
2019-09-17,20054.56,20055.73,19969.63,20040.54
2019-09-18,20045.44,20103.74,20028.79,20054.43
2019-09-19,20053.95,20109.96,20039.08,20089.46
2019-09-20,20092.32,20225.99,20083.83,20169.4
2019-09-23,20172.21,20187.78,19955.76,20043.79
2019-09-24,20009.11,20035.78,19906.89,19919.07
2019-09-25,19901.13,19901.13,19682.77,19774.92
2019-09-26,19760.72,19903.86,19737.76,19818.61
2019-09-27,19828.68,19970.95,19828.68,19970.95
2019-09-30,19976.43,19997.59,19911.83,19936.67
2019-10-01,19949.96,20025.5,19862.26,19872.82
2019-10-02,19868.95,19868.95,19476.91,19476.91
2019-10-03,19481.04,19500.28,19235.76,19348.16
2019-10-04,19358.66,19480.37,19324.59,19480.37
2019-10-07,19481.36,19492.32,19375.14,19420.24
2019-10-08,19448.21,19498.97,19200.9,19200.9
2019-10-09,19211.57,19258.53,19160.45,19171.6
2019-10-10,19173.91,19236.75,19080.28,19235.72
2019-10-11,19251.49,20043.93,19251.49,20041.71
2019-10-14,19744.66,19929.9,19736.23,19929.9
2019-10-15,19943.4,20315.69,19939.14,20196.97
2019-10-16,20187.46,20242.46,19959.42,20187.96
2019-10-17,20173.63,20438.78,20075.56,20221.11
2019-10-18,20215.33,20298.96,20164.64,20228.53
2019-10-21,20214.67,20373.85,20153.2,20308.79
2019-10-22,20301.49,20334.01,20178.92,20181.91
2019-10-23,20163.72,20212.15,20084.82,20180.94
2019-10-24,20191.49,20255.95,20105.99,20152.15
2019-10-25,20145.33,20153.43,19970.43,20103.51
2019-10-28,20098.59,20214.46,20081.83,20210.16
2019-10-29,20210.14,20210.14,20108.45,20168.33
2019-10-30,20163.76,20168.67,20043.17,20115.1
2019-10-31,20120.79,20154.6,20021.5,20021.5
2019-11-01,20048.38,20158.77,20036.16,20158.77
2019-11-04,20206.22,20270.29,20206.22,20249.72
2019-11-05,20257.42,20294.99,20216.96,20294.99
2019-11-06,20307.1,20308.21,20157.16,20216.59
2019-11-07,20231.61,20439.32,20231.61,20433.22
2019-11-08,20412.45,20423.7,20312.98,20357.63
2019-11-11,20357.63,20418.46,20225.91,20410.03
2019-11-12,20410.03,20433.76,20336.1,20427.17
2019-11-13,20397.94,20397.94,20206.3,20289.78
2019-11-14,20290.13,20311.98,20231.7,20231.8
2019-11-15,20236.73,20404.4,20165.2,20404.4
2019-11-18,20401.7,20521.54,20388.8,20440.5
2019-11-19,20479.55,20671.83,20479.55,20528.48
2019-11-20,20512.54,20512.54,20368.21,20475.25
2019-11-21,20455.87,20455.87,20240.82,20369.86
2019-11-22,20377.55,20508.48,20347.11,20485.81
2019-11-25,20497.39,20703.17,20497.39,20703.17
2019-11-26,20705.19,20864.92,20686.1,20864.92
2019-11-27,20863.9,20959.51,20807.12,20954.32
2019-11-28,20943.16,21029.23,20888.76,21023.55
2019-11-29,21024.56,21024.56,20812.6,20812.6
2019-12-02,20819.14,20869.65,20655.81,20700.21
2019-12-03,20696.85,20705.87,20395.38,20500.93
2019-12-04,20492.36,20665.48,20466.05,20665.48
2019-12-05,20663.29,20737.87,20616.64,20707.33
2019-12-06,20750.5,20933.03,20739.36,20933.03
2019-12-09,20925.74,20933.81,20802.1,20922.64
2019-12-10,20927.05,20927.05,20715.11,20781.09
2019-12-11,20777.09,20791.05,20461.2,20647.11
2019-12-12,20647.7,20821.2,20647.7,20793.03
2019-12-13,20925.11,21907.19,20925.11,21507.79
2019-12-16,21513.7,21935.33,21513.7,21920.69
2019-12-17,21914.74,21914.74,21543.11,21690.2
2019-12-18,21682.92,21691.37,21539.29,21663.13
2019-12-19,21648.4,21686.82,21614.55,21666.14
2019-12-20,21666.84,21683.03,21570.36,21674.3
2019-12-23,21680.18,21928.21,21680.18,21843.35
2019-12-24,21832.19,21981.09,21824.31,21981.09
2019-12-27,21981.77,22058.99,21950.28,22058.99
2019-12-30,22052.95,22062.48,21929.06,21936.26
2019-12-31,21949.85,21965.81,21883.42,21883.42
2020-01-02,21885.5,22114.11,21883.94,22108.29
2020-01-03,22085.33,22085.33,21868.87,21988.19
2020-01-06,21982.59,21982.59,21695.32,21760.53
2020-01-07,21769.45,21899.11,21769.45,21832.68
2020-01-08,21804.84,21804.84,21614.1,21651.92
2020-01-09,21702.63,21759.97,21601.85,21643.07
2020-01-10,21665.9,21701.02,21566.67,21566.67
2020-01-13,21573.4,21816.61,21573.4,21716.76
2020-01-14,21722.46,21822.58,21703.4,21756.05
2020-01-15,21767.45,21829.75,21647.77,21713.11
2020-01-16,21726.13,21791.8,21637.15,21721.23
2020-01-17,21716.66,21905.21,21716.66,21886.08
2020-01-20,21877.97,21920.18,21825.79,21847.04
2020-01-21,21825.38,21825.38,21668.18,21745.41
2020-01-22,21736.32,21813.03,21699.16,21762.98
2020-01-23,21762.09,21766.99,21540.56,21540.56
2020-01-24,21575.11,21800.89,21575.11,21763.94
2020-01-27,21749.51,21749.51,21303.67,21303.67
2020-01-28,21343.68,21472.11,21267.28,21433.06
2020-01-29,21444.7,21507.63,21434.6,21468.99
2020-01-30,21476.09,21489.31,21248.51,21291.88
2020-01-31,21339.94,21477.36,21143.49,21143.49
2020-02-03,21151.63,21232.64,21074.21,21160.85
2020-02-04,21195.7,21439.93,21195.7,21439.93
2020-02-05,21452.39,21607.43,21419.69,21520
2020-02-06,21559.44,21685.59,21491.03,21572.86
2020-02-07,21583.69,21591.95,21433.11,21499.29
2020-02-10,21496.87,21516.72,21430.57,21493.32
2020-02-11,21498.91,21657.17,21498.91,21646.02
2020-02-12,21650.03,21799.81,21635.64,21793.48
2020-02-13,21781.84,21781.84,21574.96,21673.9
2020-02-14,21678.72,21791.31,21678.72,21790.08
2020-02-17,21801.35,21877.49,21782.1,21826.34
2020-02-18,21804.21,21814.53,21667.18,21678.46
2020-02-19,21690.32,21850.86,21690.32,21850.86
2020-02-20,21866.29,21950.82,21866.29,21866.69
2020-02-21,21848.77,21880.95,21737.25,21780.2
2020-02-24,21670.4,21670.4,21024.99,21117.87
2020-02-25,21139.59,21268.43,20697.32,20715.97
2020-02-26,20715.69,20726.11,20233.6,20622.95
2020-02-27,20575.42,20575.42,19655.12,19783.45
2020-02-28,19674.34,19674.34,18866.07,19330.92
2020-03-02,19387.22,19847.96,19046.45,19301.7
2020-03-03,19350.54,19933.65,19350.54,19682.65
2020-03-04,19686.71,19967.32,19605.71,19742.83
2020-03-05,19758.28,19856.95,19204.33,19323.13
2020-03-06,19276.67,19276.67,18590.61,18746.51
2020-03-09,18694.1,18694.1,17419.1,17547.15
2020-03-10,17583.84,18171.37,17526.77,17547.05
2020-03-11,17597.56,17817.46,17323.17,17339.23
2020-03-12,17309.41,17309.41,15541.71,15717.42
2020-03-13,15784.73,16482.25,15495.85,15562
2020-03-16,15520.17,15520.17,13564.46,14349.75
2020-03-17,14349.7,14791.74,13695.34,13924.88
2020-03-18,13867.26,13867.26,12915.54,13008.19
2020-03-19,13016.41,13033.91,12373.95,12829.7
2020-03-20,12879,13819.41,12879,13592.64
2020-03-23,13460.53,13460.53,12758.99,13078.01
2020-03-24,13078.01,14172.73,13078.01,14172.73
2020-03-25,14212.91,14970.74,14212.91,14819.91
2020-03-26,14799.69,15380.71,14545.51,15380.71
2020-03-27,15355.39,15355.39,14589.55,14769.8
2020-03-30,14784.78,14784.9,14180.67,14624.63
2020-03-31,14658.26,15109.22,14658.26,15101.13
2020-04-01,15064.05,15064.05,14464.74,14547.2
2020-04-02,14556.06,14617.28,14378.74,14436.8
2020-04-03,14438.97,14477.68,14085.29,14099.21
2020-04-06,14135.78,14839.99,14135.78,14812.36
2020-04-07,14856.84,15840.03,14856.84,15568.96
2020-04-08,15541.69,15862.83,15347.73,15862.83
2020-04-09,15882.61,16407.92,15882.61,16407.92
2020-04-14,16432.73,16524.96,16067.07,16082.57
2020-04-15,16067.18,16067.18,15334.11,15347.56
2020-04-16,15406.68,15609.34,15325.54,15378.57
2020-04-17,15440.56,16016.73,15440.56,15859.29
2020-04-20,15877.18,15965.48,15716,15822.73
2020-04-21,15780.83,15780.83,15399.25,15399.25
2020-04-22,15383.09,15608.37,15354.67,15586.14
2020-04-23,15603.78,15866.91,15585.89,15794.04
2020-04-24,15781.81,15830.5,15620.69,15687.43
2020-04-27,15724.79,16099.02,15724.79,15952.72
2020-04-28,15962.78,16409.66,15962.78,16291.58
2020-04-29,16286.23,16865.83,16286.23,16835.34
2020-04-30,16871.4,17105.4,16438.17,16454.46
2020-05-01,16435.87,16435.87,16099.36,16148.34
2020-05-04,16128.78,16128.78,15865.03,15951.68
2020-05-05,15979.82,16195.64,15979.82,16093.14
2020-05-06,16084.67,16203.72,15952.72,15982.47
2020-05-07,16031.06,16258.18,16031.06,16247.94
2020-05-11,16273.43,16461.92,16187.45,16271.49
2020-05-12,16272.24,16300.91,16167.05,16173.04
2020-05-13,16166.67,16166.67,15878.12,15878.12
2020-05-14,15855.04,15855.04,15194.41,15404.59
2020-05-15,15429.31,15721.8,15429.31,15660.77
2020-05-18,15691.76,16230.03,15691.76,16230.03
2020-05-19,16272.45,16469.55,16229.26,16320.08
2020-05-20,16311.6,16397.17,16201.27,16367.48
2020-05-21,16332.46,16504.21,16171.87,16385.96
2020-05-22,16362.1,16419.32,16074.67,16398.86
2020-05-26,16458.15,16961.09,16458.15,16933.42
2020-05-27,16952.32,17264.91,16952.32,17143.62
2020-05-28,17160.23,17396.42,17160.23,17338.48
2020-05-29,17305.38,17305.38,17038.95,17042.96
2020-06-01,17077.77,17329.72,17077.77,17277.53
2020-06-02,17303.66,17541.89,17289.2,17436.31
2020-06-03,17468.22,17929.11,17468.22,17897.08
2020-06-04,17877.43,17954.15,17770.21,17825.96
2020-06-05,17853.98,18237.86,17853.98,18229.32
2020-06-08,18219.73,18447.88,18091.16,18136.9
2020-06-09,18140.37,18147.36,17692.35,17755.25
2020-06-10,17726.28,17957.47,17550.59,17605.46
2020-06-11,17553.48,17553.48,16973.67,16973.67
2020-06-12,16915.73,17275.26,16708.36,17077.34
2020-06-15,17037.08,17090.56,16694.01,17089.17
2020-06-16,17144.88,17710.25,17144.88,17464.7
2020-06-17,17442.94,17692,17377.7,17582.36
2020-06-18,17543.93,17643,17434.67,17518.26
2020-06-19,17553.42,17704.79,17524.71,17687.26
2020-06-22,17656.18,17699.47,17492.99,17573.44
2020-06-23,17599.89,17794.72,17599.89,17652.8
2020-06-24,17645.31,17645.31,17150.83,17150.83
2020-06-25,17125.48,17136.99,16828.59,17112.12
2020-06-26,17150,17336.18,17093.19,17113.21
2020-06-29,17101.17,17236.19,16979.13,17198.66
2020-06-30,17190,17228.76,17052.75,17119.16
2020-07-01,17144.02,17287.32,17006.13,17189.43
2020-07-02,17207.94,17467.01,17207.94,17367.86
2020-07-03,17396.82,17518.03,17275.57,17302.03
2020-07-06,17347.24,17583.31,17347.24,17550.03
2020-07-07,17540.05,17540.05,17330.85,17350.04
2020-07-08,17332.99,17332.99,17147.49,17185.24
2020-07-09,17199.21,17346.67,16985.13,16985.13
2020-07-10,16965.31,17251.47,16869.78,17179.97
2020-07-13,17220.39,17392.62,17220.39,17385.09
2020-07-14,17355.33,17355.33,17068.51,17174.69
2020-07-15,17201.93,17477.11,17201.93,17420.55
2020-07-16,17399.57,17399.57,17299.64,17321.29
2020-07-17,17310.22,17347.93,17200.2,17347.93
2020-07-20,17349.44,17401.87,17246.49,17385.85
2020-07-21,17416.76,17580.55,17416.76,17501.83
2020-07-22,17521.77,17575.13,17398.39,17465.73
2020-07-23,17471.01,17534.85,17427.64,17489.45
2020-07-24,17464.71,17464.71,17252.46,17264.84
2020-07-27,17265.58,17281.84,17139.43,17157.94
2020-07-28,17181.19,17315.14,17181.19,17278.23
2020-07-29,17278.58,17287.75,17195.94,17247.66
2020-07-30,17263.81,17270.56,16898.78,17017.05
2020-07-31,17023.03,17142.04,16932.65,16932.65
2020-08-03,16936.48,17158.12,16816.36,17158.12
2020-08-04,17178.08,17309.82,17141.14,17307.7
2020-08-05,17329.32,17638.3,17329.32,17638.3
2020-08-06,17624.13,17624.13,17358.96,17479.38
2020-08-07,17483.06,17622.93,17411.82,17622.93
2020-08-10,17642.41,17789.58,17642.41,17724.94
2020-08-11,17748.01,18049.82,17748.01,17997.18
2020-08-12,18018.46,18095.96,17910.32,18089.58
2020-08-13,18010.84,18052.44,17924.59,17924.59
2020-08-14,17901.82,17901.82,17665.58,17735.62
2020-08-17,17722.55,17786.32,17638.7,17771.88
2020-08-18,17743.7,17851.68,17613.16,17623.02
2020-08-19,17612.53,17653.77,17545.3,17583.39
2020-08-20,17541.08,17541.08,17405.99,17496.43
2020-08-21,17513.56,17596.14,17371.35,17577.68
2020-08-24,17583.7,17736.8,17583.7,17685.07
2020-08-25,17695.44,17798.11,17570.24,17577.89
2020-08-26,17583.27,17753.57,17543.45,17753.57
2020-08-27,17745.2,17778.95,17705.1,17762.03
2020-08-28,17774.3,17808.42,17701.4,17788.33
2020-09-01,17794.45,17827.84,17477.92,17604.6
2020-09-02,17604.34,17846.96,17604.34,17704.42
2020-09-03,17712.95,17861.82,17459.69,17459.69
2020-09-04,17463.78,17649.72,17312.83,17354.28
2020-09-07,17375.82,17683.49,17375.82,17642.2
2020-09-08,17645.12,17705.36,17402.13,17625.18
2020-09-09,17623.57,17664.31,17492.58,17594.93
2020-09-10,17602.8,17746.23,17546.95,17573.95
2020-09-11,17587.68,17666.25,17551.6,17555.87
2020-09-14,17558.2,17677.26,17546.38,17677.26
2020-09-15,17677.16,17834.18,17677.16,17815.38
2020-09-16,17803.89,17830.37,17732.1,17795.26
2020-09-17,17780.62,17780.62,17662.03,17737.72
2020-09-18,17736.66,17771.37,17540.54,17569.68
2020-09-21,17543.41,17543.41,16838.18,16870.78
2020-09-22,16877.86,16947.08,16738.3,16821.66
2020-09-23,16860.38,17123.25,16860.38,16992.99
2020-09-24,16967.24,16977.06,16765.93,16802.69
2020-09-25,16812.47,17044.12,16746.95,17044.12
2020-09-28,17070.16,17395.42,17070.16,17370.27
2020-09-29,17373.28,17396.22,17173.66,17173.66
2020-09-30,17155.92,17345.65,17092.21,17315.3
2020-10-01,17326.12,17429.88,17316.51,17383.46
2020-10-02,17362.81,17395.81,17205.55,17395.81
2020-10-05,17420.53,17586.03,17420.53,17583.09
2020-10-06,17590.73,17797.44,17588.88,17797.44
2020-10-07,17800.62,17853.62,17771.73,17801.75
2020-10-08,17797.65,18072.32,17797.65,17946.16
2020-10-09,17941.59,18087.07,17935.63,18074.42
2020-10-12,18078.47,18215.91,18066.6,18167.71
2020-10-13,18165.55,18182.06,17890.2,17891.01
2020-10-14,17901.24,18012.79,17901.24,17950.41
2020-10-15,17928.19,17928.19,17607.86,17838.45
2020-10-16,17853.97,17992.25,17822.69,17822.91
2020-10-19,17821.34,17889.77,17797.31,17866.08
2020-10-20,17876.42,17968.08,17789.33,17929.2
2020-10-21,17930.16,17939.46,17757.99,17787.82
2020-10-22,17781.62,17957.23,17673.03,17894.42
2020-10-23,17904.03,18115.72,17904.03,18109.57
2020-10-26,18086.53,18101.18,17844.96,17853.3
2020-10-27,17858.03,17886.91,17582.95,17587.71
2020-10-28,17531.88,17531.88,17164.39,17248.91
2020-10-29,17246.91,17346.09,17152.92,17177.68
2020-10-30,17161.87,17225.05,17039.15,17214.38
2020-11-02,17216.25,17231.78,17036.49,17180.52
2020-11-03,17228.51,17491.7,17228.51,17491.7
2020-11-04,17469.31,17796.08,17345.09,17796.08
2020-11-05,17806.9,18026.14,17806.9,17928.53
2020-11-06,17965.91,18122.9,17837.44,17917.83
2020-11-09,17942.75,18972.92,17942.75,18850.36
2020-11-10,18859.92,19098.61,18859.92,19028.34
2020-11-11,19048.13,19368.17,18994.72,19340.19
2020-11-12,19351.94,19435.86,19215.04,19302.17
2020-11-13,19276.31,19339.66,19173.81,19270
2020-11-16,19300.49,19685.25,19300.49,19608.05
2020-11-17,19620.25,19653.57,19390.07,19516.17
2020-11-18,19513.24,19710.13,19459.99,19699.87
2020-11-19,19699.04,19699.04,19483.96,19507.45
2020-11-20,19502.78,19608.59,19460.05,19506.96
2020-11-23,19534.19,19676.3,19532.72,19582.35
2020-11-24,19608.68,19798.6,19608.68,19789.56
2020-11-25,19787.17,19830.04,19535.33,19569.39
2020-11-26,19593.89,19622.45,19299.91,19396.34
2020-11-27,19401.49,19462.71,19170.21,19462.71
2020-11-30,19443.59,19603.93,19336.32,19336.32
2020-12-01,19345.27,19865.06,19344.9,19844.81
2020-12-02,19831.99,19907.09,19724.19,19877.77
2020-12-03,19876.86,20132.44,19806.79,20132.44
2020-12-04,20141.17,20282.2,20106.88,20182.69
2020-12-07,20195.55,20247.82,19845.6,19929.73
2020-12-08,19932.12,19932.5,19820.63,19870.49
2020-12-09,19878.32,20003.21,19878.32,19883.89
2020-12-10,19898.29,19941.02,19618.84,19756.1
2020-12-11,19746.07,19746.07,19488.26,19622.15
2020-12-14,19626.39,19983.78,19626.39,19764.02
2020-12-15,19783.34,19870.04,19675.81,19852.39
2020-12-16,19860.95,20171.96,19847.79,20096.56
2020-12-17,20115.38,20419.79,20096.66,20296.04
2020-12-18,20305.57,20309.25,20108.24,20116.29
2020-12-21,20042.91,20042.91,19393.52,19692.11
2020-12-22,19699.66,19950.72,19699.66,19950.72
2020-12-23,19964.1,20297.76,19943.66,20297.76
2020-12-24,20323.24,20546.68,20323.24,20546.68
2020-12-29,20573.7,21046.69,20573.7,20897.59
2020-12-30,20899.23,20945.61,20715.11,20715.11
2020-12-31,20705.96,20705.96,20488.3,20488.3
2021-01-04,20533.43,20826.47,20493.08,20537.89
2021-01-05,20516.4,20751.75,20432.33,20717.37
2021-01-06,20742.84,20973.16,20644.29,20973.16
2021-01-07,20993.74,21082.38,20843.61,21009.86
2021-01-08,21012.32,21208.06,21009.43,21064.24
2021-01-11,21085.85,21118.02,20776.13,20776.13
2021-01-12,20782.53,20847.25,20698.18,20712.96
2021-01-13,20720.91,20794.83,20609.85,20616.31
2021-01-14,20634.04,20825.94,20634.04,20775.75
2021-01-15,20773.65,20773.65,20494.84,20615.59
2021-01-18,20615.69,20687.98,20615.67,20639.34
2021-01-19,20673.1,20788.76,20585.01,20602.89
2021-01-20,20615.9,20881.46,20615.9,20881.46
2021-01-21,20882.7,20967.22,20793.72,20793.72
2021-01-22,20808.46,20820.78,20561.27,20596.91
2021-01-25,20626.82,20743.19,20312.91,20350.41
2021-01-26,20350.01,20534.75,20288.73,20448.36
2021-01-27,20441.02,20538.76,20158.43,20278.35
2021-01-28,20269.58,20385.9,19878.6,20368.25
2021-01-29,20328.9,20328.9,20051.86,20228.58
2021-02-01,20235.45,20465.52,20235.45,20392.62
2021-02-02,20404.52,20690.21,20404.52,20690.21
2021-02-03,20714.29,20863.62,20714.29,20752.44
2021-02-04,20751.78,20893.57,20725.06,20809.3
2021-02-05,20817.24,21106.11,20817.24,21066.87
2021-02-08,21078.77,21130.93,20974.29,21086.55
2021-02-09,21093.73,21207.91,21048.59,21112.94
2021-02-10,21135.95,21238.85,20936.59,20996.44
2021-02-11,21000.43,21029.21,20921.43,21017.85
2021-02-12,21006.27,21037.47,20845.91,21037.47
2021-02-15,21063.05,21432.14,21063.05,21418.9
2021-02-16,21414.99,21544.79,21367.97,21416.37
2021-02-17,21453.02,21453.02,21149.49,21149.49
2021-02-18,21146.08,21245.8,20933.87,20933.87
2021-02-19,20938.02,21068.72,20923.56,21035.96
2021-02-22,21028.64,21037,20786.07,20981.09
2021-02-23,20998.84,21270.84,20876.98,21057.72
2021-02-24,21078.07,21329.68,21063.68,21312.65
2021-02-25,21331.33,21403.88,21144.48,21198.12
2021-02-26,21167.78,21167.78,20886.19,20910.37
2021-03-01,20910.37,21326.68,20910.37,21221.46
2021-03-02,21224.39,21330.65,21177.91,21177.91
2021-03-03,21192.73,21482.83,21192.73,21436.32
2021-03-04,21447.71,21460.29,21210,21296.23
2021-03-05,21276.47,21300.97,20947.26,20961.31
2021-03-08,20983.83,21211.16,20963.08,21210.22
2021-03-09,21217.08,21428.15,21141.45,21382.47
2021-03-10,21367.59,21415.41,21264.44,21406.67
2021-03-11,21425.75,21551.79,21425.75,21533.1
2021-03-12,21503.49,21506.57,21393.35,21506.47
2021-03-15,21514.45,21615.77,21481.02,21522.35
2021-03-16,21550.06,21798.47,21550.06,21764.49
2021-03-17,21737.77,21737.77,21558.55,21558.55
2021-03-18,21555.07,21638.04,21523.32,21568.56
2021-03-19,21545.38,21545.38,21370.68,21420.31
2021-03-22,21411.16,21523.78,21316.25,21455.89
2021-03-23,21438.31,21447.89,21330.33,21331.76
2021-03-24,21331.16,21418.94,21240.6,21402.54
2021-03-25,21413.35,21421.74,21155.63,21277.84
2021-03-26,21297.79,21533.05,21297.79,21486.73
2021-03-29,21469.66,21541.76,21418.38,21435.54
2021-03-30,21470.42,21574.44,21469.68,21574.44
2021-03-31,21575.66,21603.58,21518.71,21518.71
2021-04-01,21539.76,21766.75,21536.68,21732.67
2021-04-06,21793.5,22015.57,21793.5,21994.48
2021-04-07,22007.58,22182.63,22007.58,22160.57
2021-04-08,22147.3,22247.54,22122.55,22247.54
2021-04-09,22260.26,22290.16,22187.14,22251.26
2021-04-12,22265.27,22265.27,22105.44,22153.55
2021-04-13,22116.1,22268.46,22028.1,22268.46
2021-04-14,22266.76,22357.18,22217.15,22355.45
2021-04-15,22381.23,22472.41,22381.23,22472.04
2021-04-16,22473.6,22586.89,22473.6,22522.18
2021-04-19,22535.43,22657.5,22473.51,22490.86
2021-04-20,22515,22535.42,22108.55,22108.55
2021-04-21,22113.46,22176.9,21996.86,22085.73
2021-04-22,22121.53,22364.87,22121.53,22364.87
2021-04-23,22360.65,22374.67,22260.58,22372.26
2021-04-26,22375.14,22581.46,22359.91,22577.34
2021-04-27,22580.81,22605.47,22404.94,22433.08
2021-04-28,22462.49,22568.99,22439.82,22439.82
2021-04-29,22437.36,22519.89,22333.51,22392.94
2021-04-30,22387.01,22536.08,22332.87,22497.37
2021-05-04,22525.65,22656.22,22330.04,22330.04
2021-05-05,22322.77,22444.03,22321.7,22385.9
2021-05-06,22408.47,22520.27,22408.47,22491.36
2021-05-07,22512.51,22775.28,22512.51,22775.28
2021-05-10,22788.8,22849.21,22651.5,22697.19
2021-05-11,22662.67,22662.67,22126.91,22167.14
2021-05-12,22187.7,22276.85,22107.84,22107.84
2021-05-13,22084.72,22097.98,21739.69,22069.31
2021-05-14,22086.45,22352.75,22085.91,22336.1
2021-05-17,22347.11,22453.89,22214.14,22214.14
2021-05-18,22263.73,22422.88,22263.73,22332.56
2021-05-19,22308.65,22308.65,22094.89,22234.53
2021-05-20,22255.89,22392,22191.91,22392
2021-05-21,22372.65,22456.42,22285.88,22399.42
2021-05-24,22384.52,22486.62,22344.96,22483.73
2021-05-25,22506.08,22582.98,22438.9,22438.9
2021-05-26,22455.94,22658.92,22455.94,22640.08
2021-05-27,22642.16,22703.6,22641.71,22659.04
2021-05-28,22667.93,22768.16,22667.93,22683.95
2021-06-01,22705.18,22910.84,22705.18,22874.99
2021-06-02,22897.98,22973.81,22848.58,22933.29
2021-06-03,22931.34,22985.45,22757.17,22802.4
2021-06-04,22801.5,22845.75,22766.49,22832.73
2021-06-07,22832.73,22931.26,22801.08,22908.06
2021-06-08,22924.94,22955.43,22889.01,22895.5
2021-06-09,22903.17,22903.17,22733.72,22758.97
2021-06-10,22750.91,22786.19,22583.81,22608.76
2021-06-11,22631.71,22755.6,22631.71,22734.13
2021-06-14,22746.4,22864.28,22734.76,22744.51
2021-06-15,22756.49,22819.1,22631.72,22631.72
2021-06-16,22668.2,22747.59,22536.47,22617.66
2021-06-17,22596.46,22596.46,22458.94,22535.14
2021-06-18,22553.54,22630.34,22292.17,22324.19
2021-06-21,22297.11,22457.08,22129.75,22457.08
2021-06-22,22465.15,22679.64,22465.15,22679.64
2021-06-23,22676.39,22717.01,22615.3,22659.42
2021-06-24,22647.12,22701.09,22510.12,22510.12
2021-06-25,22511.33,22646.01,22465.88,22646.01
2021-06-28,22644.29,22644.44,22533.42,22533.42
2021-06-29,22523.97,22655.7,22519.03,22542.17
2021-06-30,22545.04,22615.83,22376.02,22376.02
2021-07-01,22402.31,22635.15,22402.31,22622.54
2021-07-02,22638.58,22787.83,22638.58,22746.99
2021-07-05,22740.01,23022.4,22740.01,23022.4
2021-07-06,23026.06,23043.18,22863.22,22895.36
2021-07-07,22897.02,23024.57,22897.02,22970.24
2021-07-08,22968.94,22970.72,22600.49,22652.72
2021-07-09,22660.65,22928.45,22660.65,22909.32
2021-07-12,22909.07,22972.63,22836.13,22895.86
2021-07-13,22904.24,22971.54,22904.24,22926.81
2021-07-14,22922.65,22922.65,22746.17,22750.04
2021-07-15,22735.75,22735.75,22501.25,22501.25
2021-07-16,22518.57,22617.81,22460.96,22467
2021-07-19,22433.63,22433.63,21899.25,21940.88
2021-07-20,21944.02,22175.85,21944.02,22119.48
2021-07-21,22128.72,22581.91,22128.72,22541.97
2021-07-22,22552.44,22840.19,22552.44,22677.28
2021-07-23,22684.4,22926.04,22684.4,22883.39
2021-07-26,22885.12,22951.21,22809.53,22933.19
2021-07-27,22915.08,22953.36,22692.5,22877.01
2021-07-28,22892.41,23094.59,22892.27,23006.45
2021-07-29,23015.55,23091.17,22976,23050.46
2021-07-30,23036.95,23036.95,22863.32,22948.83
2021-08-02,22947.49,23305.69,22947.49,23208.67
2021-08-03,23213.18,23377.13,23151.63,23289.65
2021-08-04,23291.91,23392.48,23291.91,23347.73
2021-08-05,23341.95,23506.11,23288.02,23506.11
2021-08-06,23515.95,23521.25,23403.02,23456.16
2021-08-09,23455.99,23492.46,23378.24,23453.44
2021-08-10,23462.23,23587.44,23462.23,23572.05
2021-08-11,23578.47,23756.83,23578.47,23756.83
2021-08-12,23726.35,23800.43,23706.39,23746.77
2021-08-13,23755.3,23836.97,23755.3,23788.45
2021-08-16,23736.48,23771.4,23649.12,23712.67
2021-08-17,23712,23780.51,23590.5,23693.53
2021-08-18,23713.75,23840.67,23708.29,23836.37
2021-08-19,23793.13,23793.13,23520.87,23606.87
2021-08-20,23625.59,23778.9,23568.8,23750.89
2021-08-23,23765.73,23877.7,23740.49,23740.49
2021-08-24,23770,23887.89,23770,23886.01
2021-08-25,23905.87,24058.53,23905.87,23986.37
2021-08-26,23998.51,24004.43,23888.19,23952.39
2021-08-27,23963.53,24059.72,23952.78,24059.72
2021-08-31,24068.02,24143.41,24029.06,24102.19
2021-09-01,24126.79,24289.87,24126.79,24250.83
2021-09-02,24239.88,24248.62,24176.44,24226.27
2021-09-03,24245.06,24269.07,24144.25,24194.61
2021-09-06,24207.36,24286.3,24176.36,24248.35
2021-09-07,24282.39,24347.34,24097.48,24097.48
2021-09-08,24084.14,24084.14,23848.89,23848.89
2021-09-09,23818.2,23824.11,23658.14,23799.94
2021-09-10,23792.9,23863.25,23733.56,23733.56
2021-09-13,23746.23,23840.49,23745.06,23775.73
2021-09-14,23782.47,23828.94,23682.54,23687.26
2021-09-15,23669.98,23682.97,23432.81,23432.81
2021-09-16,23432.4,23648.98,23432.4,23632.84
2021-09-17,23642.69,23791.93,23592.23,23658.94
2021-09-20,23646.68,23646.68,23261.3,23401.72
2021-09-21,23432.95,23638.21,23432.95,23611.39
2021-09-22,23593.18,23842.3,23537.35,23784.54
2021-09-23,23804.85,23942.48,23804.85,23830.18
2021-09-24,23819.66,23819.66,23588.78,23608.79
2021-09-27,23647.89,23799.19,23596.04,23608.63
2021-09-28,23607.28,23634.52,23129.1,23129.1
2021-09-29,23144.55,23346.68,23140.25,23150.97
2021-09-30,23223.12,23334.93,23031.29,23031.29
2021-10-01,23012.85,23012.85,22716.36,22975.77
2021-10-04,22976.51,22982.78,22654.92,22654.92
2021-10-05,22656.33,22803.86,22656.33,22730.65
2021-10-06,22706.83,22706.83,22246.1,22386.62
2021-10-07,22431.24,22646.27,22382.34,22559.22
2021-10-08,22581.18,22704.34,22521.55,22536.17
2021-10-11,22545.71,22545.71,22351.77,22487.47
2021-10-12,22447.19,22483.91,22285.26,22468.9
2021-10-13,22453.09,22710.33,22395.38,22635.27
2021-10-14,22653,22885.12,22653,22860.39
2021-10-15,22879.8,22985.71,22879.8,22984.24
2021-10-18,22988.48,22998.48,22921.22,22968.74
2021-10-19,22979.91,23083.01,22979.91,23054.09
2021-10-20,23068.23,23075.18,22947.8,22966.67
2021-10-21,22952.29,22990.01,22858.8,22917.05
2021-10-22,22906.06,22976.86,22889.09,22931.66
2021-10-25,22944.94,23001.25,22920.99,22941.78
2021-10-26,22930.87,23162.31,22930.87,23161.27
2021-10-27,23112.37,23210.22,23112.37,23172.04
2021-10-28,23183.46,23241.26,23083.61,23199.87
2021-10-29,23181.6,23181.6,23043.57,23106.61
2021-11-01,23122.43,23257.48,23122.43,23211.22
2021-11-02,23210.83,23210.83,23140,23140
2021-11-03,23137.23,23166.49,23069.2,23116.97
2021-11-04,23131.1,23564.82,23131.1,23471.11
2021-11-05,23502.22,23721.79,23490.53,23596.79
2021-11-08,23630.14,23665.11,23528.56,23539.92
2021-11-09,23565.31,23607.56,23367.14,23367.14
2021-11-10,23427.15,23474.29,23368.67,23433.25
2021-11-11,23442.61,23583.45,23424.05,23575.26
2021-11-12,23574.05,23599.97,23493.56,23557.52
2021-11-15,23557.52,23670.51,23532.67,23621.58
2021-11-16,23623.06,23660.97,23531.56,23539.71
2021-11-17,23485.24,23559.22,23382.23,23434.07
2021-11-18,23442.98,23574.62,23418.37,23574.62
2021-11-19,23587.45,23668.65,23408.23,23492.49
2021-11-22,23512.87,23587.23,23401.6,23429.7
2021-11-23,23411.13,23411.13,23183.11,23221.61
2021-11-24,23234.27,23270.84,23078.67,23167.06
2021-11-25,23199.59,23304.36,23186.89,23279.96
2021-11-26,23209.8,23209.8,22537.89,22537.89
2021-11-29,22598.98,22932.62,22598.98,22756.33
2021-11-30,22728.01,22747.01,22453.84,22519.72
2021-12-01,22553.95,22918.78,22553.95,22912.73
2021-12-02,22867.01,22867.01,22643.03,22684.84
2021-12-03,22756.12,22852.16,22598.8,22646.08
2021-12-06,22672.71,22887.55,22672.71,22881.33
2021-12-07,22908.36,23268.17,22908.36,23238.17
2021-12-08,23242.33,23378.25,23193.15,23229.88
2021-12-09,23230.43,23327.7,23122.65,23148.04
2021-12-10,23151.23,23151.23,22916.56,22927.71
2021-12-13,22919.54,22981.55,22647.22,22647.22
2021-12-14,22702.72,22801.94,22550.69,22550.69
2021-12-15,22552.13,22585.72,22433.7,22433.88
2021-12-16,22681.64,22787.38,22647.96,22647.96
2021-12-17,22663.23,22793.12,22607.33,22780.38
2021-12-20,22685.1,22685.1,22307.69,22549.88
2021-12-21,22586.89,22863.17,22586.89,22820.3
2021-12-22,22794.86,23080.79,22707.61,23080.79
2021-12-23,23105.31,23300.04,23093.89,23266.75
2021-12-24,23261.05,23335.99,23261.05,23270.43
2021-12-29,23370.8,23620,23370.8,23517.27
2021-12-30,23513.13,23555.51,23471.9,23539.55
2021-12-31,23533.53,23533.53,23479.07,23480.81
2022-01-04,23539.85,24006.42,23539.85,23896.65
2022-01-05,23908.69,23943.49,23754.36,23771.18
2022-01-06,23730.68,23730.68,23319.88,23416.92
2022-01-07,23428.36,23428.36,23244.85,23353.25
2022-01-10,23362.08,23417.18,22955.71,23001.81
2022-01-11,23025.26,23218.92,22996.14,23028.18
2022-01-12,23046.12,23182.56,23046.12,23047.16
2022-01-13,23049.82,23066.44,22948.16,22958.48
2022-01-14,22924.25,22954.48,22733.52,22743.35
2022-01-17,22737.32,22932.97,22723.18,22871.64
2022-01-18,22859.47,22859.47,22562.85,22652.71
2022-01-19,22623.44,22750.32,22499.9,22655.02
2022-01-20,22649.55,22745.1,22649.55,22714.98
2022-01-21,22674.49,22674.49,22137.6,22263.24
2022-01-24,22245.33,22245.33,21350.08,21452.5
2022-01-25,21486.49,21805.57,21449.74,21645.71
2022-01-26,21669.56,22039.67,21669.56,21873.08
2022-01-27,21831.29,21918.73,21574.74,21854.57
2022-01-28,21856.32,21856.32,21568.72,21643.3
2022-01-31,21671.87,21948.96,21671.87,21926.62
2022-02-01,21957.84,22269.27,21957.84,22167.94
2022-02-02,22206.51,22416.66,22206.51,22249.4
2022-02-03,22244.75,22275.41,21967.78,21967.78
2022-02-04,21968.86,22099.43,21712.04,21712.04
2022-02-07,21718.63,21874.91,21718.63,21797.29
2022-02-08,21792.18,21885.66,21698.04,21787.46
2022-02-09,21812.07,22241.68,21812.07,22184.01
2022-02-10,22234.2,22305.16,22050.39,22207.75
2022-02-11,22175.11,22207.75,21941.38,22048.71
2022-02-14,22019.6,22019.6,21509.21,21617.89
2022-02-15,21596.88,21882.39,21539.84,21852.51
2022-02-16,21895.7,21936.51,21750.85,21828.94
2022-02-17,21858.34,21878.14,21540.97,21557.59
2022-02-18,21597.66,21597.66,21352.12,21362.6
2022-02-21,21391.85,21480.15,21018.76,21097.19
2022-02-22,21059.15,21136.67,20709.38,20993.33
2022-02-23,20996.9,21227.62,20839.13,20841.52
2022-02-24,20751.32,20751.32,20091.94,20254.44
2022-02-25,20251.88,20906.75,20251.88,20906.75
2022-02-28,20865.91,21081.05,20689.11,21081.05
2022-03-01,21078.48,21133.59,20500.64,20500.64
2022-03-02,20499.96,20808.1,20414.73,20775.82
2022-03-03,20740.01,20891.34,20079.7,20079.7
2022-03-04,20079.18,20082.13,19377.78,19387.68
2022-03-07,19345.41,19451.6,18508.38,19169.78
2022-03-08,19134.87,19427.43,19008.59,19217.62
2022-03-09,19255.25,20069.2,19255.25,20069.2
2022-03-10,20086.38,20192.6,19888.5,19955.55
2022-03-11,19977.95,20498.04,19977.95,20206.61
2022-03-14,20220.43,20544.87,20220.43,20471.25
2022-03-15,20445.09,20445.09,20117.54,20257.66
2022-03-16,20280.44,20952.85,20280.44,20905.54
2022-03-17,20943.03,21088.34,20850.12,20975.69
2022-03-18,20971.13,21156.62,20796.79,21156.62
2022-03-21,21154.02,21154.02,20913.77,21006.56
2022-03-22,21021.53,21160.31,21011.26,21112.6
2022-03-23,21112.01,21150.55,20954.75,21001.62
2022-03-24,21000.29,21005.14,20826.5,20893.19
2022-03-25,20887.88,21053.37,20869.75,20956.21
2022-03-28,20958.55,21143.03,20958.55,21070.03
2022-03-29,21083.5,21491.97,21083.5,21491.97
2022-03-30,21484.74,21484.74,21185.25,21272.47
2022-03-31,21292.33,21438.23,21160.07,21160.07
2022-04-01,21177.14,21314.79,21177.14,21218.01
2022-04-04,21250.18,21349.35,21192.48,21329.89
2022-04-05,21330.6,21411.2,21169.37,21356.98
2022-04-06,21355.8,21412.73,20994.11,21100.73
2022-04-07,21101.3,21231.8,21003.4,21037.8
2022-04-08,21045.48,21206.04,21045.48,21174.32
2022-04-11,21178.71,21201.54,21057.06,21115.08
2022-04-12,21097.73,21097.73,20910.49,21009.61
2022-04-13,21008.49,21021.39,20875.68,20984.45
2022-04-14,20983.42,21121.61,20934.99,21121.61
2022-04-19,21113.42,21120.12,20864.62,20962.17
2022-04-20,20957.78,21084,20898.64,21084
2022-04-21,21089.89,21313.49,21075.66,21159.68
2022-04-22,21107.1,21107.1,20881.8,20881.8
2022-04-25,20856.83,20856.83,20449.8,20599.22
2022-04-26,20667.54,20770.99,20492.12,20492.12
2022-04-27,20505.35,20564.81,20325.96,20437.77
2022-04-28,20455.75,20711.86,20455.75,20619.62
2022-04-29,20638.09,20877.04,20638.09,20708.71
2022-05-03,20697.71,20725.62,20520.76,20520.76
2022-05-04,20551.79,20579.54,20211.77,20219.48
2022-05-05,20267.48,20561.31,20089.96,20089.96
2022-05-06,20096.99,20096.99,19685.4,19819.67
2022-05-09,19767.44,19767.44,19306.72,19306.72
2022-05-10,19393.32,19583.11,19384.96,19384.96
2022-05-11,19421.89,19711.74,19419.38,19647.15
2022-05-12,19583.8,19583.8,19235.8,19480.88
2022-05-13,19581.91,19921.89,19581.91,19921.89
2022-05-16,19915.46,19989.28,19782.22,19924.11
2022-05-17,19934.71,20162.06,19934.71,20065.59
2022-05-18,20075.96,20240.95,19949.44,19949.44
2022-05-19,19908.57,19908.57,19394.93,19689.02
2022-05-20,19700.12,20047.49,19700.12,19835.95
2022-05-23,19859.09,20146.18,19859.09,20146.18
2022-05-24,20064.34,20064.34,19811.96,19849.82
2022-05-25,19863.91,20018.96,19806.83,19934.04
2022-05-26,19932.72,20273.08,19922.35,20248.74
2022-05-27,20288.23,20392.88,20218.53,20372.52
2022-05-30,20386.91,20646.09,20386.91,20546.89
2022-05-31,20533.42,20547.15,20391.52,20417.95
2022-06-01,20513.66,20539.61,20262.28,20272.9
2022-06-06,20314.12,20565.69,20314.12,20506.8
2022-06-07,20479.18,20479.18,20278.03,20399.43
2022-06-08,20405.46,20460.5,20287.64,20310.99
2022-06-09,20294.61,20309.4,20073.4,20073.4
2022-06-10,20048.6,20048.6,19671,19673.32
2022-06-13,19651.01,19651.01,19112.08,19160.21
2022-06-14,19212.92,19330.02,18983.55,19045.03
2022-06-15,19078.9,19368.29,19078.9,19315.98
2022-06-16,19310.46,19312.76,18727.48,18727.48
2022-06-17,18772.6,19084.36,18705.12,18925.91
2022-06-20,18941.07,19019.08,18909.26,19010.82
2022-06-21,19008.75,19144.45,18948.61,18949.05
2022-06-22,18862.9,18954.84,18631.09,18891.22
2022-06-23,18884.4,18884.4,18656.43,18692.98
2022-06-24,18713.46,19127.07,18713.46,19123.71
2022-06-27,19126.62,19396.86,19126.62,19318.95
2022-06-28,19331.78,19450.36,19300.08,19351.27
2022-06-29,19333.77,19333.77,19000.85,19038.79
2022-06-30,18986.15,18986.15,18449.95,18666.78
2022-07-01,18638.63,18767.14,18524.48,18636.98
2022-07-04,18637.05,18749.73,18587.64,18592.95
2022-07-05,18599.03,18704.81,18289.99,18315.31
2022-07-06,18327.4,18674.68,18327.4,18594.48
2022-07-07,18624,18892.33,18624,18875.53
2022-07-08,18879.45,18951.24,18770.67,18912.95
2022-07-11,18909.86,18909.86,18702.72,18836.98
2022-07-12,18829.2,18879.01,18621.4,18854.96
2022-07-13,18876.69,18902.32,18613.39,18711.36
2022-07-14,18708.83,18741.32,18408.71,18480.66
2022-07-15,18505,18797.8,18474.38,18797.8
2022-07-18,18833.8,19022.15,18833.8,19015.15
2022-07-19,18996.9,19282.79,18907.85,19282.59
2022-07-20,19279.23,19444.19,19262.44,19399.84
2022-07-21,19390.93,19709.24,19384.06,19709.24
2022-07-22,19711.89,19938.81,19661.74,19824.77
2022-07-25,19808.59,19878.29,19674.07,19802.99
2022-07-26,19794.44,19804.49,19549.08,19568.79
2022-07-27,19569.59,19698.56,19554.46,19639.09
2022-07-28,19652.01,19855.19,19652.01,19855.19
2022-07-29,19852.5,20214.21,19852.5,20164.9
2022-08-01,20158.28,20225.79,20010.63,20079.23
2022-08-02,20075.31,20075.31,19847.95,19874.07
2022-08-03,19833.97,20018.84,19814.77,20018.84
2022-08-04,20013.11,20200.99,19995.74,20155.76
2022-08-05,20155.85,20183.04,20021.21,20051.48
2022-08-08,20053.62,20185.26,20044.9,20118.44
2022-08-09,20110.47,20136.46,19888.66,19912.4
2022-08-10,19914.13,20298.56,19846.18,20298
2022-08-11,20292.58,20376.21,20216.45,20245.43
2022-08-12,20249.27,20345.04,20207.98,20338.96
2022-08-15,20340.97,20393.74,20327.15,20382.76
2022-08-16,20405.76,20461.27,20298.59,20336.41
2022-08-17,20343.45,20382.9,19996.67,20027.04
2022-08-18,20022.05,20136.65,20008.15,20136.65
2022-08-19,20130.6,20130.6,19887.79,19887.79
2022-08-22,19877.55,19877.55,19495.61,19499.34
2022-08-23,19493.02,19496.63,19283.6,19306.89
2022-08-24,19268.04,19305.23,19152.56,19305.23
2022-08-25,19310.96,19388.35,19227.13,19257.87
2022-08-26,19271.88,19416.26,19167.27,19169.72
2022-08-30,19157.32,19383.51,19103.08,19149.65
2022-08-31,19157.55,19181.39,19000.27,19063.75
2022-09-01,19052.44,19052.44,18493.74,18493.74
2022-09-02,18493.97,18853.22,18493.97,18853.22
2022-09-05,18830.82,18830.82,18570.34,18629.68
2022-09-06,18629.36,18932.85,18622.17,18820.84
2022-09-07,18808.34,18854.14,18712.92,18811.48
2022-09-08,18850.75,18918.07,18676.05,18878.29
2022-09-09,18912,19212.93,18912,19188.03
2022-09-12,19270.08,19517.3,19211.56,19513.87
2022-09-13,19521.3,19611.73,19167.21,19167.21
2022-09-14,19144.95,19144.95,18788.7,18849.2
2022-09-15,18855.61,18968.28,18818.4,18886.32
2022-09-16,18872.23,18873.66,18737.74,18797.14
2022-09-20,18797.75,18868.89,18481.62,18528.14
2022-09-21,18518,18714.67,18480.3,18714.67
2022-09-22,18689.5,18689.5,18331.69,18331.69
2022-09-23,18341.19,18346.47,17880.43,17972.69
2022-09-26,17970.16,17970.16,17653.68,17722.83
2022-09-27,17733.96,17874.55,17304.11,17304.11
2022-09-28,17177.75,17320.97,16779.8,17320.97
2022-09-29,17318.99,17322.69,16650.94,16790.4
2022-09-30,16769.01,17168.42,16731.63,17168.34
2022-10-03,17150.49,17303.69,16964.5,17284.88
2022-10-04,17296.11,17822.15,17296.11,17822.15
2022-10-05,17815.02,17819.29,17486.59,17562.42
2022-10-06,17563.26,17684.09,17529.42,17632.64
2022-10-07,17654.65,17665.75,17310.14,17353.28
2022-10-10,17337.95,17337.95,17125.29,17125.29
2022-10-11,17110.39,17110.39,16840.32,16904.06
2022-10-12,16897.75,16897.75,16579.14,16611.16
2022-10-13,16610.81,17114.33,16520.55,16929.26
2022-10-14,17002.39,17347.12,17002.39,17032.82
2022-10-17,17050.52,17535.5,17043.59,17502.84
2022-10-18,17523.11,17712.37,17465.99,17529.31
2022-10-19,17529.38,17553.88,17213.92,17247.55
2022-10-20,17253.18,17448.58,17159.2,17388.93
2022-10-21,17292.08,17302.95,17033.15,17206.55
2022-10-24,17215.95,17438.89,17214.14,17337.55
2022-10-25,17342.72,17831.63,17342.72,17831.63
2022-10-26,17825.45,18105.89,17768.4,18105.89
2022-10-27,18094.2,18178.86,17992.15,18081.92
2022-10-28,18060.96,18060.96,17823.42,17916.67
2022-10-31,17924.85,17965.83,17830.38,17889.93
2022-11-01,17915.09,18347.27,17915.09,18195.9
2022-11-02,18225.62,18261.25,18107.32,18217.75
2022-11-03,18171.07,18171.07,17938.38,18109.61
2022-11-04,18127.11,18408.89,18127.11,18341.57
2022-11-07,18344.25,18670.57,18312.72,18559.57
2022-11-08,18554.12,18697.89,18484.4,18697.89
2022-11-09,18686.67,18688.36,18545.06,18649
2022-11-10,18642.58,19377.24,18560.39,19377.24
2022-11-11,19389.21,19720.95,19389.21,19616.21
2022-11-14,19618.7,19648.71,19297.72,19622.25
2022-11-15,19616.48,19631.73,19433.41,19455.88
2022-11-16,19454.66,19454.66,19027.08,19112.4
2022-11-17,19106.33,19147.93,19009.56,19122.31
2022-11-18,19137.41,19300.1,19082.52,19283.05
2022-11-21,19279.62,19441.26,19132.17,19413.35
2022-11-22,19430.7,19493.76,19345.99,19422.37
2022-11-23,19425.62,19508.46,19355.91,19500.5
2022-11-24,19506.12,19645.23,19498.33,19540.34
2022-11-25,19543.46,19545.7,19393.73,19545.7
2022-11-28,19540.47,19540.47,19284.47,19292.35
2022-11-29,19280.17,19363.1,19186.16,19186.16
2022-11-30,19219.01,19282.27,19159.81,19163.33
2022-12-01,19199.86,19427.98,19199.86,19409.42
2022-12-02,19422.68,19536.6,19252.52,19363.28
2022-12-05,19399.28,19466.78,19308.63,19329.58
2022-12-06,19276.26,19329.58,19100.08,19100.08
2022-12-07,19087.4,19104.68,18930.57,18930.57
2022-12-08,18924.63,18957.21,18824.01,18824.01
2022-12-09,18879.98,18924.25,18810.32,18916
2022-12-12,18872.72,18916,18730.13,18819.44
2022-12-13,18865.53,19295.03,18797.5,19086.29
2022-12-14,19057.4,19086.29,18974.31,19037.92
2022-12-15,19037.92,19038.91,18835.53,18893.79
2022-12-16,18893.79,18893.79,18499.35,18588.48
2022-12-19,18588.48,18752.6,18549.12,18648.96
2022-12-20,18648.96,18648.96,18442.08,18544.76
2022-12-21,18544.76,18866.09,18544.76,18863.65
2022-12-22,18863.65,18952.84,18732.32,18762.07
2022-12-23,18762.07,18875.41,18733.5,18830.08
2022-12-28,18830.08,18934.42,18830.08,18885.5
2022-12-29,18885.5,18996.45,18742.41,18996.45
2022-12-30,19006.6,19016.84,18853,18853
2023-01-03,18853,19266.19,18853,19134.34
2023-01-04,19134.34,19405.19,19134.34,19391.07
2023-01-05,19391.07,19544.7,19342.02,19463.43
2023-01-06,19463.43,19519.36,19374.73,19504.72
2023-01-09,19504.72,19609.51,19366.86,19479.39
2023-01-10,19479.39,19485.28,19367.88,19390.97
2023-01-11,19390.97,19609.18,19318.44,19521.7
2023-01-12,19521.7,19841.13,19521.7,19841.13
2023-01-13,19841.13,19965.2,19818.25,19952.84
2023-01-16,19952.84,20129.75,19934.68,20082.33
2023-01-17,20082.33,20084.03,19914.51,19948.04
2023-01-18,19948.04,20016.81,19890.9,19890.9
2023-01-19,19890.9,19890.9,19574.11,19574.11
2023-01-20,19574.11,19726.95,19573.83,19702.63
2023-01-23,19702.63,19823.41,19702.63,19801.69
2023-01-24,19801.69,19920.34,19801.69,19855.31
2023-01-25,19837.14,19996.54,19723.93,19804.04
2023-01-26,19804.04,19992.06,19804.04,19915.51
2023-01-27,19915.51,20035.39,19881.22,20035.39
2023-01-30,20035.39,20035.39,19799.48,19937.2
2023-01-31,19937.2,19937.2,19738.91,19853.45
2023-02-01,19853.45,20020.2,19834.58,19898.54
2023-02-02,19914.52,20614.69,19914.52,20614.69
2023-02-03,20614.69,20614.69,20437.66,20593.46
2023-02-06,20593.46,20593.46,20304.31,20409.38
2023-02-07,20409.38,20424.23,20118.2,20189
2023-02-08,20189,20524.93,20189,20303.81
2023-02-09,20303.81,20409.28,20277.34,20277.34
2023-02-10,20277.34,20277.34,19938.58,20030.07
2023-02-13,20030.07,20133.64,20013.45,20124.52
2023-02-14,20124.52,20219.15,20018.23,20018.23
2023-02-15,20018.23,20172.59,19992.74,20172.59
2023-02-16,20172.59,20321.09,20060.18,20181.45
2023-02-17,20181.45,20181.45,19987.04,20088.93
2023-02-20,20088.93,20151.14,20045.74,20098.41
2023-02-21,20098.41,20101.84,19850.85,19850.85
2023-02-22,19850.85,19850.85,19588.45,19688.98
2023-02-23,19680.29,19882.94,19675.03,19790.49
2023-02-24,19790.49,19879.74,19676.04,19696.53
2023-02-27,19696.53,19895.51,19696.53,19886.1
2023-02-28,19886.1,19903.28,19792.08,19903.28
2023-03-01,19903.28,19991.82,19842.27,19870.6
2023-03-02,19870.6,19938.43,19799.15,19851.65
2023-03-03,19851.65,19953.06,19851.65,19925.77
2023-03-06,19925.77,20064.11,19908.66,20064.11
2023-03-07,20064.11,20122.97,19947.76,19956.61
2023-03-08,19956.61,19956.61,19796.85,19851.97
2023-03-09,19851.97,19853.94,19590.41,19692.9
2023-03-10,19692.9,19692.9,19263.94,19357.46
2023-03-13,19357.46,19424.65,18770.22,18825.08
2023-03-14,18825.08,19152.08,18757.8,19129.66
2023-03-15,19129.66,19135.56,18537.31,18625.85
2023-03-16,18625.85,18874.16,18565.12,18758.58
2023-03-17,18758.58,18918.13,18412.68,18470.83
2023-03-20,18470.83,18580.65,18058.03,18495.13
2023-03-21,18495.13,18808.07,18495.13,18779.1
2023-03-22,18779.1,18782.09,18678.14,18757.79
2023-03-23,18757.79,18775.94,18632.33,18729.96
2023-03-24,18729.96,18729.96,18393.53,18493.83
2023-03-27,18493.83,18646.69,18493.83,18529.62
2023-03-28,18537.36,18633.79,18327.7,18396.69
2023-03-29,18397.91,18632.81,18397.91,18632.81
2023-03-30,18632.81,18912.36,18632.81,18907.74
2023-03-31,18907.74,18969.64,18847.51,18928.3
2023-04-03,18928.3,18975.04,18829.06,18879.41
2023-04-04,18888.36,18990.06,18815.04,18815.04
2023-04-05,18848.27,18856.4,18544.26,18601.42
2023-04-06,18601.42,18797.03,18531.28,18797.03
2023-04-11,18797.03,18993.29,18797.03,18956.05
2023-04-12,18956.05,19090.68,18905.68,19002.73
2023-04-13,19002.73,19085.68,18967.06,19070.13
2023-04-14,19073.19,19336.14,19073.19,19242.69
2023-04-17,19242.69,19395.43,19242.69,19286.9
2023-04-18,19286.9,19371.78,19257.36,19296.32
2023-04-19,19265.28,19265.28,19132.92,19200.85
2023-04-20,19196.98,19230.83,19111.41,19135.87
2023-04-21,19120.17,19270.01,19076.79,19270.01
2023-04-24,19261.3,19331.83,19219.49,19226.94
2023-04-25,19220.54,19234.28,19113.75,19215.39
2023-04-26,19206.3,19214.08,19087.89,19207.97
2023-04-27,19207.97,19292.88,19135.29,19248.01
2023-04-28,19248.06,19425.14,19229.72,19425.14
2023-05-02,19448.81,19553.78,19314.23,19314.23
2023-05-03,19321.94,19433.17,19321.94,19365.6
2023-05-04,19365.6,19385.58,19220.85,19244.91
2023-05-05,19249.17,19458.97,19249.17,19452.5
2023-05-09,19463.47,19463.47,19233.19,19277.04
2023-05-10,19277.04,19314.44,19230.32,19273.29
2023-05-11,19277.91,19330.43,19169.49,19266.3
2023-05-12,19268.42,19303.67,19188.37,19188.37
2023-05-15,19218.94,19264.04,19183.79,19258.75
2023-05-16,19272.43,19317.42,19209.61,19272.72
2023-05-17,19254.55,19254.55,19142.87,19215.45
2023-05-18,19215.45,19321.65,19215.45,19298.25
2023-05-19,19318.95,19349.43,19282.03,19289.1
2023-05-22,19305.29,19311.67,19240.38,19273.34
2023-05-23,19273.34,19335.65,19199.38,19208.31
2023-05-24,19200.8,19200.8,18878.88,18931.16
2023-05-25,18931.16,18948.88,18808.24,18840.75
2023-05-26,18852.39,18887.58,18776.17,18794.09
2023-05-30,18804.31,18924.79,18801.71,18807.37
2023-05-31,18799.66,18833.33,18689.34,18722.9
2023-06-01,18722.9,18856.23,18722.9,18827.76
2023-06-02,18832.07,19149.31,18832.07,19149.31
2023-06-05,19158.87,19298.73,19110.14,19113.55
2023-06-06,19110.06,19220.13,19076.52,19217.22
2023-06-07,19220,19236.75,19139.51,19152.27
2023-06-08,19152.27,19165.14,19076.61,19107.55
2023-06-09,19107.55,19107.55,18970.64,19091.66
2023-06-12,19091.66,19205.46,19091.66,19190.81
2023-06-13,19190.81,19238.81,19158.63,19188.5
2023-06-14,19229.06,19230.52,19156.55,19175.5
2023-06-15,19196.27,19224.65,18963.9,19039.41
2023-06-16,19039.41,19167.44,19015.74,19030.89
2023-06-19,19030.89,19030.89,18841.86,18854.29
2023-06-20,18854.29,18854.29,18718.02,18746.16
2023-06-21,18732.6,18732.6,18569.99,18571.45
2023-06-22,18563.76,18563.76,18241.26,18327.97
2023-06-23,18295.99,18295.99,18062.33,18062.33
2023-06-26,18062.33,18108.92,17868.82,17974.67
2023-06-27,17974.67,18081.19,17974.67,18054.84
2023-06-28,18054.84,18432.23,18054.84,18412.81
2023-06-29,18412.81,18412.81,18225.12,18270.73
2023-06-30,18257.94,18469.81,18248.6,18416.76
2023-07-03,18411.25,18540.9,18411.25,18507.77
2023-07-04,18507.77,18582.44,18496.17,18533.79
2023-07-05,18528.03,18528.03,18364.87,18393.33
2023-07-06,18402.87,18402.87,17916.46,17916.46
2023-07-07,17916.46,18021.5,17854.02,18003.97
2023-07-10,18003.97,18062.77,17933.04,18027.96
2023-07-11,18034.68,18144.95,18030.23,18140.09
2023-07-12,18140.09,18593.98,18129.48,18579.54
2023-07-13,18588.76,18657.83,18569.02,18631.71
2023-07-14,18618.74,18637.7,18555.34,18566.81
2023-07-17,18566.81,18566.81,18404.43,18404.43
2023-07-18,18402.81,18626.85,18385.96,18618.22
2023-07-19,18722.45,19322.52,18722.45,19322.52
2023-07-20,19323.06,19467.37,19281.68,19311.73
2023-07-21,19311.73,19314.06,19170.01,19200.45
2023-07-24,19187.37,19263.2,19130.32,19144.98
2023-07-25,19144.98,19195.28,19088.9,19149.88
2023-07-26,19149.19,19186.54,19067.63,19186.54
2023-07-27,19222.12,19358.19,19222.12,19273.37
2023-07-28,19271.76,19271.76,19099.45,19124.14
2023-07-31,19115.34,19201.27,19075.19,19143.76
2023-08-01,19144.69,19144.69,19062.96,19065.66
2023-08-02,19053.62,19053.62,18757.62,18812.88
2023-08-03,18812.88,18900.92,18693.13,18833.65
2023-08-04,18830.36,18945.14,18807.08,18934.62
2023-08-07,18923.43,18933.59,18836.2,18861.67
2023-08-08,18865.19,18900.76,18832.5,18841.54
2023-08-09,18841.54,19041.01,18841.54,18937.2
2023-08-10,18947.5,19032.76,18933.02,18993.81
2023-08-11,18993.81,18993.81,18799.7,18799.7
2023-08-14,18803.21,18806.2,18725.04,18761.43
2023-08-15,18761.43,18787.75,18622.49,18659.75
2023-08-16,18659.34,18706.04,18558.68,18580.78
2023-08-17,18580.37,18580.37,18356.07,18356.07
2023-08-18,18369.05,18389.66,18010.83,18096.6
2023-08-21,18096.6,18096.6,17898.99,17898.99
2023-08-22,17906.25,18070.52,17906.25,18024.26
2023-08-23,18021.67,18228.04,18015.7,18226.49
2023-08-24,18226.49,18401.55,18194.57,18194.57
2023-08-25,18195.65,18230.9,18131.02,18131.02
2023-08-29,18232.11,18475.65,18232.11,18468.59
2023-08-30,18459.47,18597.28,18459.47,18564.52
2023-08-31,18563.05,18667.03,18540.95,18605.7
2023-09-01,18605.7,18657.05,18536.9,18536.9
2023-09-04,18536.9,18626.99,18522.65,18524.14
2023-09-05,18503.59,18558.45,18405.9,18491.42
2023-09-06,18491.42,18515.53,18360.19,18451.82
2023-09-07,18445.86,18470.58,18350.72,18383.85
2023-09-08,18392.53,18463.19,18339.05,18463.19
2023-09-11,18463.19,18590.7,18430.12,18522.44
2023-09-12,18522.44,18570.45,18490.98,18542.3
2023-09-13,18541.66,18571.92,18431.03,18561.5
2023-09-14,18578.65,18899.7,18517.32,18899.7
2023-09-15,18898.33,18980.83,18789.77,18789.77
2023-09-18,18789.77,18792.05,18449.27,18449.27
2023-09-19,18446.68,18537.98,18425.46,18426.7
2023-09-20,18451.01,18724.2,18451.01,18712.37
2023-09-21,18662,18785.52,18576.29,18638.55
2023-09-22,18635.68,18666.3,18566.21,18606.84
2023-09-25,18606.84,18606.84,18339.21,18415.31
2023-09-26,18363.17,18406.05,18335.58,18336.65
2023-09-27,18330.66,18363.44,18212.61,18220.23
2023-09-28,18220.23,18220.23,18068.98,18098.68
2023-09-29,18098.68,18397.05,18098.68,18279.42
2023-10-02,18299.7,18432.1,17956.71,17977.29
2023-10-03,17977.29,17977.29,17677.76,17677.76
2023-10-04,17650.76,17672.7,17434.06,17492.9
2023-10-05,17504.01,17707.32,17504.01,17599.98
2023-10-06,17628.19,17745.14,17567.95,17732.32
2023-10-09,17741.57,17751.03,17555.14,17572.06
2023-10-10,17599.01,17967.67,17599.01,17967.67
2023-10-11,17937.36,17954.76,17856.04,17876.24
2023-10-12,17883.82,18080.61,17835.69,17835.69
2023-10-13,17826.48,17826.48,17454.22,17454.22
2023-10-16,17448.6,17545.09,17410.17,17519.39
2023-10-17,17510.74,17689.46,17480.46,17689.46
2023-10-18,17688.74,17698.06,17396.03,17403.46
2023-10-19,17403.46,17403.46,17213.14,17213.14
2023-10-20,17213.14,17213.14,17032.73,17032.73
2023-10-23,17051.33,17082.13,16875.38,17058.99
2023-10-24,17054.38,17112.41,16970.13,16994.1
2023-10-25,16993.87,16998.2,16789.53,16870.71
2023-10-26,16868.51,16889.49,16764.91,16783.09
2023-10-27,16783.09,16932.7,16772.13,16866.23
2023-10-30,16878.92,17155.97,16878.92,17017.59
2023-10-31,17017.54,17188.29,17017.54,17083.05
2023-11-01,17083.05,17228.92,16995.66,17185.89
2023-11-02,17232.88,17767.3,17232.88,17767.3
2023-11-03,17859.37,18066.12,17847.61,17983.84
2023-11-06,17984.31,17990.36,17743.37,17747.47
2023-11-07,17747.47,17853.82,17651.34,17761.71
2023-11-08,17761.71,17943.13,17636.38,17846.26
2023-11-09,17843.31,18040.43,17793.38,18037.85
2023-11-10,18037.85,18037.85,17586.48,17853.09
2023-11-13,17852.54,17913.65,17816.56,17913.65
2023-11-14,17911.84,18536.13,17885.66,18536.13
2023-11-15,18538.69,18911.79,18538.69,18676.48
2023-11-16,18675.57,18675.57,18348.06,18351.48
2023-11-17,18351.48,18597.35,18351.48,18567.87
2023-11-20,18563.04,18632.99,18549.25,18599.05
2023-11-21,18599.05,18642.43,18347.63,18347.63
2023-11-22,18347.98,18511.35,18345.76,18480.17
2023-11-23,18481.08,18496.32,18351.94,18480.83
2023-11-24,18480.83,18483.81,18410.38,18458.1
2023-11-27,18458.1,18508.53,18430.39,18438.55
2023-11-28,18432.53,18432.53,18299.84,18387
2023-11-29,18383.43,18487.8,18353.29,18467.58
2023-11-30,18459.2,18459.36,18233.47,18233.47
2023-12-01,18233.47,18408.65,18229.09,18408.65
2023-12-04,18418.62,18532.59,18342.98,18361.25
2023-12-05,18359.98,18503.73,18325.94,18487.53
2023-12-06,18497.43,18711.13,18497.43,18666.73
2023-12-07,18663.14,18670.43,18460.81,18618.74
2023-12-08,18610.4,18766.41,18592.95,18701.99
2023-12-11,18701.99,18750.39,18602.91,18750.39
2023-12-12,18760.31,18816.81,18655.52,18662.12
2023-12-13,18669.22,18759.3,18669.22,18695.76
2023-12-14,18740.67,19314.47,18740.67,19256.96
2023-12-15,19258.71,19400.79,19172.75,19208.97
2023-12-18,19197.65,19259.49,19092.06,19220.55
2023-12-19,19231.88,19342.65,19231.88,19315.98
2023-12-20,19382.26,19629.09,19382.26,19629.09
2023-12-21,19599.93,19599.93,19464.2,19570.97
2023-12-22,19545.18,19630.95,19514.16,19630.95
2023-12-27,19630.95,19724.88,19624.77,19720.75
2023-12-28,19722.55,19744.27,19648.08,19719.16
2023-12-29,19725.03,19740.17,19661.26,19689.63
2024-01-02,19671.42,19690.77,19489.93,19511.8
2024-01-03,19511.8,19521.3,19287.13,19326.4
2024-01-04,19337.52,19395.25,19258.9,19372.05
2024-01-05,19332.53,19332.53,19080.78,19210.39
2024-01-08,19217,19393.8,19092.04,19393.8
2024-01-09,19393.8,19437.79,19273.38,19294.02
2024-01-10,19294.02,19345.84,19262.74,19280.08
2024-01-11,19280.08,19374.84,19107.93,19107.93
2024-01-12,19107.93,19316.29,19107.93,19197.62
2024-01-15,19197.62,19254.98,19100.94,19200.84
2024-01-16,19186.26,19230.18,19088.97,19193.32
2024-01-17,19193.32,19193.32,18762.16,18864.37
2024-01-18,18882.89,19018.69,18857.98,18948.04
2024-01-19,18954.62,19049.47,18853.57,18871.41
2024-01-22,18871.41,19085.48,18871.41,19075.64
2024-01-23,19104.76,19139.62,18992.62,18992.62
2024-01-24,18992.62,19171.68,18992.62,19171.68
2024-01-25,19171.68,19223.1,19083.42,19223.1
2024-01-26,19223.1,19346.34,19190.53,19338.02
2024-01-29,19338.02,19352.73,19210.77,19311.16
2024-01-30,19322.83,19402.7,19322.18,19349.5
2024-01-31,19349.5,19380.97,19291.46,19357.95
2024-02-01,19357.95,19357.95,19131.16,19131.16
2024-02-02,19243.29,19394.85,19165.12,19172.64
2024-02-05,19172.64,19255.49,19016.03,19018.55
2024-02-06,19034.79,19184.86,18990.72,19171.34
2024-02-07,19171.34,19226.07,19104.53,19104.53
2024-02-08,19099.9,19239.86,19099.9,19102.72
2024-02-09,19102.72,19142.65,19043.66,19062.32
2024-02-12,19067.91,19213.34,19067.91,19203.93
2024-02-13,19203.93,19203.93,18835.06,18923.83
2024-02-14,18936.93,19092.59,18936.93,19003.89
2024-02-15,19031.59,19132.28,19031.59,19099.62
2024-02-16,19099.64,19231.34,19099.64,19191.93
2024-02-19,19191.93,19223.46,19134.53,19216.9
2024-02-20,19224,19224,19066.2,19109.63
2024-02-21,19109.63,19136.45,19080.55,19118.97
2024-02-22,19140.64,19306.02,19140.64,19263.5
2024-02-23,19277.58,19284.43,19162.37,19179.56
2024-02-26,19179.56,19184.2,19101.6,19126.92
2024-02-27,19124.79,19182.66,19089.7,19163.66
2024-02-28,19159.42,19164.84,18969.82,19013.58
2024-02-29,19013.58,19172.93,19013.58,19054.87
2024-03-01,19054.87,19354.38,19054.87,19354.38
2024-03-04,19335.35,19340.9,19197.7,19249.08
2024-03-05,19249.08,19324.59,19194.84,19271.03
2024-03-06,19292.01,19546.62,19292.01,19473.22
2024-03-07,19463.77,19696.46,19455.64,19583.98
2024-03-08,19565.27,19620.88,19481.88,19601.78
2024-03-11,19552.28,19598.86,19477.15,19530.09
2024-03-12,19551.08,19636.11,19531.89,19565.21
2024-03-13,19559.64,19635.93,19555.96,19563.92
2024-03-14,19563.92,19625.11,19471.36,19486.01
2024-03-15,19486.01,19564.12,19483.3,19512.91
2024-03-18,19508.4,19547.37,19468.1,19486.53
2024-03-19,19485.81,19485.81,19383.93,19432.81
2024-03-20,19439.66,19506.59,19421.77,19484.4
2024-03-21,19530.59,19761.16,19530.59,19741.31
2024-03-22,19744.3,19775.66,19681.96,19724.32
2024-03-25,19712.6,19712.6,19545.74,19613.53
2024-03-26,19597.08,19777.64,19575.02,19777.64
2024-03-27,19777.53,19811.13,19713.34,19810.66
2024-03-28,19809.39,19924.41,19757.66,19884.73
2024-04-02,19884.73,19991.31,19711.43,19713.89
2024-04-03,19708.43,19756.52,19613.34,19753.64
2024-04-04,19757.81,19873.19,19751.03,19873.19
2024-04-05,19859.08,19859.08,19652.92,19725.94
2024-04-08,19717.06,19887.7,19691.56,19854.58
2024-04-09,19854.58,19884.97,19757.06,19763.35
2024-04-10,19763.35,19988.07,19709.66,19801.75
2024-04-11,19807.64,19830.35,19716.79,19786.87
2024-04-12,19786.87,19987.76,19720.39,19721.24
2024-04-15,19725.66,19838.15,19679.84,19698.89
2024-04-16,19698.89,19698.89,19321.99,19344.54
2024-04-17,19335.53,19461.49,19307.16,19340.14
2024-04-18,19365.19,19450.67,19325.63,19450.67
2024-04-19,19440.81,19440.81,19260.56,19391.3
2024-04-22,19391.3,19650.47,19391.3,19599.39
2024-04-23,19597.11,19799.72,19597.11,19799.72
2024-04-24,19818.94,19818.94,19698.08,19719.37
2024-04-25,19719.37,19745.6,19545.14,19601.98
2024-04-26,19607.37,19841.63,19607.37,19824.16
2024-04-29,19824.16,20084.79,19778.44,20084.79
2024-04-30,20084.43,20136.15,19965.39,19965.39
2024-05-01,19955.36,19968.53,19894.24,19926.59
2024-05-02,20010.38,20052.33,19914.93,20052.33
2024-05-03,20052.33,20235.89,20017.47,20164.54
2024-05-07,20164.54,20437.81,20164.54,20413.08
2024-05-08,20428.97,20491.99,20378.5,20491.99
2024-05-09,20487.94,20559.71,20458.51,20531.3
2024-05-10,20555.6,20709.93,20555.6,20645.38
2024-05-13,20645.38,20666.2,20560.34,20560.34
2024-05-14,20562.19,20669.09,20551.3,20618.52
2024-05-15,20618.52,20813.42,20618.52,20775.63
2024-05-16,20775.63,20822.84,20745.54,20822.84
2024-05-17,20827.14,20827.55,20696.43,20749.9
2024-05-20,20758.5,20900.84,20758.5,20873.33
2024-05-21,20863.72,20863.72,20725.96,20783.37
2024-05-22,20756.95,20768.83,20674.54,20710.07
2024-05-23,20710.07,20750.63,20631.3,20631.3
2024-05-24,20606.27,20770.93,20529.58,20770.93
2024-05-28,20790.04,20888.83,20696.14,20705.27
2024-05-29,20698.27,20723.87,20436.34,20436.34
2024-05-30,20453.1,20752.63,20433.71,20670.87
2024-05-31,20675.65,20781.97,20641.52,20730.12
2024-06-03,20730.12,20939.61,20730.12,20900.49
2024-06-04,20832.46,20832.46,20679.68,20717.99
2024-06-05,20767.2,20798.22,20593.71,20673.41
2024-06-06,20678.41,20760.63,20661.64,20715.88
2024-06-07,20715.88,20715.88,20515.17,20555.37
2024-06-10,20511.47,20511.47,20441.67,20446.04
2024-06-11,20446.04,20526.08,20266.85,20266.85
2024-06-12,20266.85,20533.43,20266.85,20497.4
2024-06-13,20497.4,20497.4,20195.95,20195.95
2024-06-14,20195.95,20224.18,20045.78,20120.36
2024-06-17,20122.84,20242.19,20101.05,20159.72
2024-06-18,20171.17,20410.13,20171.17,20409.93
2024-06-19,20409.37,20470.48,20355.31,20381.05
2024-06-20,20379.78,20505.18,20357.81,20498.72
2024-06-21,20471.12,20525.12,20360.31,20442.35
2024-06-24,20434.56,20579.8,20356.74,20562.57
2024-06-25,20551.9,20551.9,20350.88,20363.43
2024-06-26,20383.62,20451.17,20268.53,20298.1
2024-06-27,20298.8,20367.95,20288.69,20331.8
2024-06-28,20331.8,20386.7,20251.01,20286.03
2024-07-01,20337.04,20432.54,20222.08,20222.08
2024-07-02,20227.37,20243.87,20132.99,20194.47
2024-07-03,20243.61,20529.42,20243.61,20529.42
2024-07-04,20564.14,20619.36,20510.14,20610.34
2024-07-05,20610.34,20985.72,20591.85,20786.65
2024-07-08,20764.59,20824.86,20733.79,20798.32
2024-07-09,20803.47,20803.47,20610.91,20645.02
2024-07-10,20645.02,20927.76,20645.02,20927.76
2024-07-11,20927.76,21188.91,20899.08,21188.91
2024-07-12,21160.59,21224.02,21117.12,21202.89
2024-07-15,21201.37,21226.1,21081.2,21189.52
2024-07-16,21185.52,21213.79,21120.27,21213.79
2024-07-17,21214.91,21214.91,21068.53,21093.34
2024-07-18,21093.34,21341.14,21093.34,21234.16
2024-07-19,21096.18,21117.24,21047.72,21067.68
2024-07-22,21070.05,21229.27,21070.05,21138.68
2024-07-23,21141.41,21180.49,21039.98,21091.49
2024-07-24,21081.52,21087.67,20950.84,20950.84
2024-07-25,20944.8,20949,20699.47,20884.35
2024-07-26,20873.65,21360.11,20857.24,21356.3
2024-07-29,21356.3,21489.74,21221.89,21252.07
2024-07-30,21249.88,21508.67,21196,21432.51
2024-07-31,21432.26,21648.84,21432.26,21600.71
2024-08-01,21604.3,21785.53,21358.62,21459.23
2024-08-02,21402.54,21402.54,20800.93,20826.35
2024-08-05,20826.35,20826.35,19956.08,20236.74
2024-08-06,20239.83,20492.27,20206.57,20367.7
2024-08-07,20381.75,20613.91,20381.75,20576.03
2024-08-08,20564.63,20564.63,20280.68,20508.58
2024-08-09,20565.8,20713.31,20563.99,20625.18
2024-08-12,20634.41,20711.26,20629.49,20677.19
2024-08-13,20661.98,20766.59,20658.59,20744.08
2024-08-14,20745.19,20970.12,20745.19,20952.29
2024-08-15,20949.57,21131.46,20855.5,21094.16
2024-08-16,21087.78,21118.43,21008.05,21048.91
2024-08-19,21048.91,21166.4,20994.69,21157.47
2024-08-20,21161.72,21195.97,20986.15,20986.15
2024-08-21,20986.15,21187.19,20984.86,21187.19
2024-08-22,21181.01,21254.91,21104.7,21104.7
2024-08-23,21104.7,21228.24,21099.52,21189.48
2024-08-27,21174.51,21292.11,21139.55,21162.07
2024-08-28,21163.79,21172.52,21066.87,21066.87
2024-08-29,21054.58,21134.48,21031.08,21031.08
2024-08-30,21029.73,21185.81,21029.73,21086.54
2024-09-02,21086.54,21119.6,20980.51,20980.51
2024-09-03,20997.02,21050.93,20782.14,20808.56
2024-09-04,20800.4,20849.46,20617.18,20808.61
2024-09-05,20808.61,20898.17,20762.5,20762.5
2024-09-06,20762.5,20799.09,20490.47,20494
2024-09-09,20530.95,20650.88,20523.36,20650.88
2024-09-10,20655.9,20720.04,20608.64,20656.14
2024-09-11,20656.14,20715.02,20514.43,20537.25
2024-09-12,20537.25,20776.95,20537.25,20695.77
2024-09-13,20701.33,20934.19,20701.33,20895.37
2024-09-16,20878.3,20937.33,20861.55,20929.59
2024-09-17,20941.75,21045.51,20941.75,20944.6
2024-09-18,20937.32,20937.32,20822.16,20835.31
2024-09-19,20839.44,21162.71,20839.44,21162.71
2024-09-20,21151.88,21151.88,20831.84,20831.84
2024-09-23,20831.84,20892.6,20786.26,20845.12
2024-09-24,20845.12,20946.89,20759.48,20770.12
2024-09-25,20770.12,20906.08,20745.25,20755.44
2024-09-26,20762.65,21100.79,20762.65,21010.44
2024-09-27,21014.03,21240.56,21014.03,21240.56
2024-09-30,21242.67,21242.67,21000,21053.19
2024-10-01,21053.19,21127.79,20901.15,20914.7
2024-10-02,20926.66,20931.92,20749.05,20783.78
2024-10-03,20793.72,20837.4,20712.19,20740.06
2024-10-04,20740.06,20924.17,20740.06,20900.08
2024-10-07,20916.51,20959.55,20750.6,20853.21
2024-10-08,20853.21,20853.21,20594.95,20631.2
2024-10-09,20631.14,20827.99,20631.14,20822.38
2024-10-10,20822.38,20832.84,20682.3,20708.37
2024-10-11,20701.12,20785.77,20680.11,20764.93