Date,Open,High,Low,Close,Volume
1995-01-02,1848,1884,1848,1879.07,0
1995-01-03,1882.4,1903.2,1882.4,1899.25,0
1995-01-04,1899.5,1900.6,1882.1,1883.64,0
1995-01-05,1884.6,1893.5,1884.2,1884.2,0
1995-01-09,1888.3,1930.5,1888.3,1928.93,0
1995-01-10,1928.2,1949.6,1916.2,1938.68,0
1995-01-11,1938.8,1938.8,1907.8,1908.57,0
1995-01-12,1910,1910,1888.7,1891.3,0
1995-01-13,1892.8,1892.8,1880.9,1885.68,0
1995-01-16,1889.3,1896.4,1884.5,1888.35,0
1995-01-17,1889.7,1889.7,1865.5,1866.24,0
1995-01-18,1868.4,1876.8,1858.4,1863.03,0
1995-01-19,1863.6,1877.6,1862.3,1871.67,0
1995-01-20,1872.1,1872.1,1858.8,1860.85,0
1995-01-23,1857.4,1857.4,1821.13,1821.13,0
1995-01-24,1823.9,1833.6,1823.9,1829.64,0
1995-01-25,1828.7,1834.4,1823.9,1829.72,0
1995-01-26,1832,1832.3,1815.6,1819.37,0
1995-01-27,1819,1834,1819,1831.34,0
1995-01-30,1821.7,1830.8,1821.7,1824.97,0
1995-01-31,1819.1,1821.5,1802.9,1808.19,0
1995-02-01,1810,1828.8,1810,1826.02,0
1995-02-02,1826.7,1834.3,1813.2,1813.36,0
1995-02-03,1835.5,1850.5,1835.1,1847.3,0
1995-02-06,1854.5,1866.1,1854.5,1862.44,0
1995-02-07,1863.7,1864.1,1849.5,1853.44,0
1995-02-08,1849.3,1849.3,1828.9,1829.59,0
1995-02-09,1827.1,1854.7,1821.4,1832.44,0
1995-02-10,1838.1,1839.2,1825.1,1829.55,0
1995-02-13,1830.1,1831,1821,1823.38,0
1995-02-14,1824.8,1834.6,1824.5,1833.07,0
1995-02-15,1838.8,1846.2,1830.5,1832.06,0
1995-02-16,1834,1834.1,1821.09,1821.09,0
1995-02-17,1822.6,1822.6,1789.8,1798.2,0
1995-02-20,1778.2,1778.2,1750.5,1755.12,0
1995-02-21,1755.7,1757.6,1730.7,1741.41,0
1995-02-22,1739.9,1739.9,1726.3,1733.85,0
1995-02-23,1735.3,1739.3,1735,1735.69,0
1995-02-24,1743,1765.7,1743,1762.5,0
1995-02-27,1755.7,1755.7,1738.2,1743.23,0
1995-02-28,1741.8,1752.5,1686.1,1734.95,0
1995-03-01,1747.3,1754.9,1734.5,1741.91,0
1995-03-02,1741.6,1741.6,1699,1702.68,0
1995-03-03,1705.6,1715,1681.3,1693.21,0
1995-03-06,1696.1,1696.1,1657.91,1657.91,0
1995-03-07,1660.8,1671,1653.1,1657.45,0
1995-03-08,1653.3,1653.3,1626.6,1642.8,0
1995-03-09,1644.6,1669.5,1640.3,1642.84,0
1995-03-10,1647.8,1653.6,1639,1645.66,0
1995-03-13,1649.6,1670.5,1649.6,1657.88,0
1995-03-14,1660,1670.6,1656.6,1664.16,0
1995-03-15,1667.7,1699.9,1667.7,1694.81,0
1995-03-16,1696.1,1696.1,1669.9,1670.08,0
1995-03-17,1678.7,1694.5,1678.7,1692.82,0
1995-03-20,1697.1,1699.5,1691.3,1695.52,0
1995-03-21,1695.3,1695.3,1671.45,1671.45,0
1995-03-22,1668.9,1668.9,1623.9,1629.81,0
1995-03-23,1629.1,1629.1,1595.1,1595.54,0
1995-03-24,1597.6,1610,1582.7,1584.07,0
1995-03-27,1587.5,1611.5,1587.5,1605.42,0
1995-03-28,1605.9,1606.4,1576.8,1586.17,0
1995-03-29,1587.5,1589.5,1554.06,1554.06,0
1995-03-30,1556.6,1588,1550.3,1585.39,0
1995-03-31,1589,1604.6,1576.8,1593.96,0
1995-04-03,1596.4,1613.2,1585.7,1611.91,0
1995-04-04,1614.7,1661.9,1612.4,1658.13,0
1995-04-05,1659.8,1672.4,1655.4,1660.04,0
1995-04-06,1660.4,1688.9,1648.9,1673.98,0
1995-04-07,1672.2,1673.2,1659.4,1661.76,0
1995-04-10,1663.3,1668.4,1655.9,1656.19,0
1995-04-11,1657.5,1663.4,1651.6,1657.29,0
1995-04-12,1658.9,1658.9,1644.04,1644.04,0
1995-04-18,1649.3,1664.6,1648,1658.04,0
1995-04-19,1658.8,1665.6,1657.7,1658.72,0
1995-04-20,1660,1660.7,1648.6,1655.41,0
1995-04-21,1656.6,1687.7,1656.3,1679.93,0
1995-04-24,1683.9,1720.6,1683.9,1710.06,0
1995-04-25,1713.2,1752.6,1713.2,1746.11,0
1995-04-26,1751,1782,1751,1776.18,0
1995-04-27,1777.4,1777.7,1767.6,1774.35,0
1995-04-28,1778.9,1789.1,1776.8,1785.12,0
1995-05-02,1800.1,1815.3,1799.25,1799.25,0
1995-05-03,1807.2,1813,1790.4,1794.36,0
1995-05-04,1795.6,1811.3,1790.4,1799.24,0
1995-05-05,1800.3,1802.7,1786.8,1788.02,0
1995-05-08,1788.7,1789.4,1775.5,1785.18,0
1995-05-09,1793.6,1809.4,1793.6,1806.45,0
1995-05-10,1806.9,1811.1,1798.2,1802.95,0
1995-05-11,1806.1,1816.3,1801.05,1801.05,0
1995-05-12,1805.8,1824.6,1805.8,1821.11,0
1995-05-15,1821.7,1839.5,1821.7,1829.32,0
1995-05-16,1830.7,1854.2,1830.7,1851.59,0
1995-05-17,1854.9,1863,1846.7,1848.82,0
1995-05-18,1851,1851.4,1832.5,1835.42,0
1995-05-19,1834.1,1834.1,1816.9,1819.45,0
1995-05-22,1830.5,1843.7,1830.5,1842.19,0
1995-05-23,1849.2,1862.8,1849.2,1861.32,0
1995-05-24,1862,1864.5,1848.6,1857.25,0
1995-05-26,1863.4,1864.3,1851.8,1862.82,0
1995-05-29,1856.2,1858.6,1849.9,1856.78,0
1995-05-30,1858.1,1866.6,1855.4,1865.1,0
1995-05-31,1859.9,1859.9,1829.5,1839.85,0
1995-06-01,1841.2,1867.7,1841.2,1864.27,0
1995-06-02,1867,1881.1,1865,1867.83,0
1995-06-05,1872.6,1881,1872.6,1874.23,0
1995-06-06,1885.3,1895,1875.5,1876.86,0
1995-06-07,1878.1,1886.2,1874.3,1884.7,0
1995-06-08,1886.5,1899.4,1886.5,1895.76,0
1995-06-09,1897.5,1897.5,1880.7,1881.44,0
1995-06-12,1882.8,1895.4,1878.6,1892.81,0
1995-06-13,1892.1,1895.7,1868.83,1868.83,0
1995-06-14,1873.4,1876.2,1848,1851.8,0
1995-06-15,1848.1,1848.1,1825.6,1838.86,0
1995-06-16,1840.3,1885.1,1840.2,1883.53,0
1995-06-19,1904.5,1929.2,1904.5,1923.7,0
1995-06-20,1931.6,1945.3,1929.1,1936.83,0
1995-06-21,1956.7,1996.6,1956.7,1994.3,0
1995-06-22,1997,2008.7,1978.9,2007.09,0
1995-06-26,2005.9,2032.9,2005.9,2026.15,0
1995-06-27,1997.2,1997.2,1967,1976.04,0
1995-06-28,1972.9,1976.2,1945.7,1950.35,0
1995-06-29,1950.5,1975.1,1936.5,1971.64,0
1995-06-30,1987.7,1999.1,1987.3,1988.76,0
1995-07-03,2014.2,2014.5,1991.65,1991.65,0
1995-07-04,1985.5,2004.7,1985,1999.05,0
1995-07-05,2001.4,2038.5,2001.1,2036.8,0
1995-07-06,2043.6,2093,2043.6,2077.34,0
1995-07-07,2080.6,2096.1,2075.14,2075.14,0
1995-07-10,2101.8,2123.6,2101.8,2109.31,0
1995-07-11,2095.5,2100.9,2075.2,2095.81,0
1995-07-12,2121.8,2173.1,2121.8,2168.16,0
1995-07-13,2168.5,2186.4,2152.9,2180.04,0
1995-07-14,2177.6,2177.6,2136,2138.69,0
1995-07-17,2135.6,2155.7,2133,2144.06,0
1995-07-18,2151.3,2166.7,2132.4,2137.05,0
1995-07-19,2118.6,2118.6,2074.2,2074.96,0
1995-07-20,2073.7,2082.9,2050.8,2077.27,0
1995-07-21,2076.8,2078.5,2050.9,2053.94,0
1995-07-24,2067.3,2113.21,2067.3,2113.21,0
1995-07-25,2121.8,2161.7,2121.8,2148.78,0
1995-07-26,2148.2,2150,2132.5,2145.22,0
1995-07-27,2156.4,2174.4,2156.4,2170.57,0
1995-07-28,2171,2173.7,2159.1,2173.66,0
1995-07-31,2169.7,2170.3,2127.7,2129.71,0
1995-08-01,2125.1,2146.3,2106,2144.46,0
1995-08-02,2115.8,2145.5,2112.4,2144.76,0
1995-08-03,2144.4,2154.2,2133.6,2134.73,0
1995-08-04,2134.4,2150,2133,2136.31,0
1995-08-07,2136.2,2144,2136,2137.27,0
1995-08-08,2141,2154.8,2141,2153.59,0
1995-08-09,2150.6,2150.6,2127.7,2133.19,0
1995-08-10,2131.3,2144.7,2119.2,2134.38,0
1995-08-11,2136.6,2149,2136.6,2148.98,0
1995-08-14,2149.1,2149.1,2119,2127.96,0
1995-08-15,2135.6,2159.1,2135.6,2158.84,0
1995-08-16,2157.4,2165.7,2145.8,2148.97,0
1995-08-17,2149.4,2153.2,2135,2147.69,0
1995-08-18,2179.4,2191.2,2173.5,2182.12,0
1995-08-21,2182.1,2182.1,2167.3,2179.69,0
1995-08-22,2177.2,2177.2,2159.8,2169.67,0
1995-08-23,2170,2173.2,2157.1,2165.71,0
1995-08-24,2172.5,2208.1,2172.5,2191.81,0
1995-08-25,2192.4,2192.4,2167,2178.62,0
1995-08-28,2173.4,2183.6,2165.8,2169.51,0
1995-08-29,2165.5,2165.5,2142.8,2143.84,0
1995-08-30,2151,2162.4,2150.3,2160.93,0
1995-08-31,2162.6,2182.2,2160.8,2176.97,0
1995-09-01,2176.6,2182.4,2172.4,2180.63,0
1995-09-04,2180.8,2180.8,2155.2,2155.7,0
1995-09-05,2156.3,2180,2156.2,2177.12,0
1995-09-06,2179.2,2219.9,2179.2,2217.31,0
1995-09-07,2217.4,2274.2,2217.4,2257.4,0
1995-09-08,2265.4,2271.9,2255.1,2257,0
1995-09-11,2253.9,2276.7,2248.2,2271.94,0
1995-09-12,2291,2313.6,2291,2303.42,0
1995-09-13,2299.83,2307.78,2287.53,2301.24,0
1995-09-14,2302.27,2336.66,2302.27,2336.21,0
1995-09-15,2336.31,2346.26,2292.26,2304.25,0
1995-09-18,2286.4,2292.77,2262.74,2285.83,0
1995-09-19,2283.76,2283.76,2268.61,2279.19,0
1995-09-20,2278.77,2282.44,2226,2228.03,0
1995-09-21,2228.16,2235.21,2206.17,2228.12,0
1995-09-22,2225.68,2225.68,2156.88,2158.47,0
1995-09-25,2160.41,2225,2160.41,2212.35,0
1995-09-26,2212.34,2228.28,2212.34,2225.85,0
1995-09-27,2194.55,2194.55,2138.61,2147.2,0
1995-09-28,2145.68,2145.68,2125.22,2141.53,0
1995-09-29,2148.99,2186.87,2148.99,2176.53,0
1995-10-02,2180.37,2202.71,2168.22,2171.26,0
1995-10-03,2154.49,2154.49,2128.23,2129.49,0
1995-10-04,2139.84,2139.84,2104.69,2104.69,0
1995-10-05,2108.93,2108.93,2079.01,2095.05,0
1995-10-06,2116.22,2131.65,2106.68,2117.09,0
1995-10-09,2119.64,2119.64,2069.38,2077.26,0
1995-10-10,2055,2055,1946.42,1957.52,0
1995-10-11,1988.87,2057.49,1988.87,2052.19,0
1995-10-12,2052.46,2088.85,2048.03,2083.56,0
1995-10-13,2097.09,2132.6,2097.09,2128.13,0
1995-10-16,2117.97,2117.97,2085.14,2092.97,0
1995-10-17,2087.78,2090.15,2078.94,2086.8,0
1995-10-18,2091.71,2121.97,2091.71,2114,0
1995-10-19,2115.83,2116.05,2002.46,2015.88,0
1995-10-20,1988.26,1998.98,1968.5,1981.56,0
1995-10-23,1974.17,1974.17,1897.45,1914.3,0
1995-10-24,1908.71,1951,1905.49,1940.42,0
1995-10-25,1940.07,1954,1931.9,1935.04,0
1995-10-26,1935.51,1935.51,1905.7,1919.42,0
1995-10-27,1911.58,1915.92,1887.37,1900.34,0
1995-10-30,1923.62,1948.18,1923.62,1939.2,0
1995-10-31,1925.14,1928.35,1908.09,1916.8,0
1995-11-01,1911.82,1928.02,1907.18,1913.99,0
1995-11-02,1913.62,1921.09,1901.64,1906.62,0
1995-11-03,1912.5,1938.36,1912.5,1936.96,0
1995-11-06,1951.22,1971.91,1951.22,1963.22,0
1995-11-07,1958.11,1958.11,1934.6,1936.54,0
1995-11-08,1918.91,1918.91,1900.02,1905.6,0
1995-11-09,1905.4,1934.32,1905.4,1934.32,0
1995-11-10,1935.93,1941.93,1913.56,1915.9,0
1995-11-13,1921.04,1935.39,1917.12,1918.46,0
1995-11-14,1918.69,1918.69,1866.15,1866.15,0
1995-11-15,1852.88,1877.21,1812.48,1875.53,0
1995-11-16,1876,1876,1833.09,1840.57,0
1995-11-17,1854.69,1854.69,1809.45,1821.43,0
1995-11-20,1823.2,1859.67,1823.2,1854.5,0
1995-11-21,1854.93,1857.65,1837.7,1838.65,0
1995-11-22,1816.18,1818.48,1786.66,1813.76,0
1995-11-23,1813.71,1849.01,1813.71,1828.06,0
1995-11-24,1833.31,1856.46,1832.79,1848.64,0
1995-11-27,1863.01,1868.28,1855.24,1866.61,0
1995-11-28,1868.07,1909.65,1868.07,1887.44,0
1995-11-29,1922.91,1934.05,1916.7,1926.86,0
1995-11-30,1913.86,1919.76,1904.4,1910.94,0
1995-12-01,1907.45,1926.2,1903.44,1923.79,0
1995-12-04,1911.83,1911.83,1869.11,1874.91,0
1995-12-05,1874.43,1878.93,1862.49,1869.48,0
1995-12-07,1866.71,1869.76,1849.59,1863.67,0
1995-12-08,1862.51,1862.51,1839.15,1848.13,0
1995-12-11,1870.59,1896.06,1870.59,1886.89,0
1995-12-12,1886.43,1890.77,1871.91,1876.84,0
1995-12-13,1864.16,1864.16,1837.76,1838.65,0
1995-12-14,1826.53,1826.53,1780.99,1783.6,0
1995-12-15,1715.09,1715.09,1645.2,1654.32,0
1995-12-18,1642.32,1646.47,1616.74,1617.71,0
1995-12-19,1617.2,1617.2,1576.01,1593.43,0
1995-12-20,1598.2,1652.5,1598.2,1633.83,0
1995-12-21,1640.1,1678.79,1640.1,1677.15,0
1995-12-22,1695.43,1718.39,1694.46,1712.52,0
1995-12-27,1711.07,1725.9,1710.81,1713.12,0
1995-12-28,1714.8,1714.8,1696.23,1704.2,0
1996-01-02,1714.31,1752.18,1712.22,1752.18,0
1996-01-03,1753.67,1804.66,1753.67,1794.78,0
1996-01-04,1791.03,1791.03,1732.78,1746.37,0
1996-01-05,1745.37,1745.37,1704.49,1711.84,0
1996-01-08,1709.71,1709.71,1693.42,1693.42,0
1996-01-09,1689.8,1695.39,1682.58,1686.19,0
1996-01-10,1653.1,1653.56,1622.72,1651.67,0
1996-01-11,1651.89,1681.22,1651.89,1675.01,0
1996-01-12,1685.66,1708.06,1685.66,1689.67,0
1996-01-15,1688.16,1688.16,1675.92,1678.23,0
1996-01-16,1673.58,1676.6,1668.4,1673.91,0
1996-01-17,1680.26,1692.84,1673.42,1680.37,0
1996-01-18,1680.77,1715.01,1680.77,1708.74,0
1996-01-19,1710.55,1725.69,1708.23,1710.55,0
1996-01-22,1710.4,1720.15,1701.2,1702.71,0
1996-01-23,1712.57,1715.35,1705.95,1712.27,0
1996-01-24,1707.91,1713.75,1702.84,1713.48,0
1996-01-25,1715.42,1723.12,1714.99,1719.06,0
1996-01-26,1715.33,1715.69,1695.24,1704.57,0
1996-01-29,1707.7,1719.84,1706.23,1719.3,0
1996-01-30,1718.45,1739.94,1718.45,1739.91,0
1996-01-31,1740.21,1768.62,1740.21,1752.41,0
1996-02-01,1743.65,1783.24,1743.18,1781.62,0
1996-02-02,1787.8,1813.23,1787.8,1812.94,0
1996-02-05,1809.36,1809.36,1795.79,1795.79,0
1996-02-06,1799.17,1828.94,1799.17,1823.48,0
1996-02-07,1824.47,1845.72,1823.12,1823.16,0
1996-02-08,1819.51,1819.51,1802.16,1813.28,0
1996-02-09,1814.89,1829.41,1812.71,1812.71,0
1996-02-12,1813.09,1825.61,1797.48,1823.65,0
1996-02-13,1823.78,1832.06,1814.2,1820.06,0
1996-02-14,1820.58,1825.76,1814.96,1824.7,0
1996-02-15,1827.97,1827.97,1792.74,1795.89,0
1996-02-16,1798.52,1800.68,1785.29,1785.29,0
1996-02-19,1783.5,1787.04,1769.62,1778.56,0
1996-02-20,1780.5,1793.04,1762.53,1767.96,0
1996-02-21,1784.05,1784.05,1760.51,1782.58,0
1996-02-22,1789.55,1822.13,1789.31,1822.13,0
1996-02-23,1822.33,1857.68,1822.33,1847.9,0
1996-02-26,1841.67,1841.67,1821.73,1828.16,0
1996-02-27,1826.36,1838.74,1816.85,1837.67,0
1996-02-28,1836.68,1877.32,1802.73,1825.43,0
1996-02-29,1823.98,1831.07,1809.06,1816.4,0
1996-03-01,1826.87,1838.89,1817.56,1831.76,0
1996-03-04,1829.28,1844.35,1829.28,1836.22,0
1996-03-05,1837.77,1852.28,1837.77,1846.87,0
1996-03-06,1848.19,1860.06,1840.52,1842.05,0
1996-03-07,1839.18,1841.13,1826.16,1834.46,0
1996-03-08,1837.06,1849.38,1806.29,1816.15,0
1996-03-11,1820.35,1826.7,1807.28,1822.76,0
1996-03-12,1835.97,1851.38,1835.97,1842.69,0
1996-03-13,1841.28,1853.69,1838.49,1852.92,0
1996-03-14,1852.69,1871.05,1848.05,1866.92,0
1996-03-15,1861.52,1865.68,1854.54,1856.43,0
1996-03-18,1857.08,1873.64,1852.76,1871.73,0
1996-03-19,1873.85,1899.78,1873.85,1897.16,0
1996-03-20,1894.58,1894.58,1880.89,1881.16,0
1996-03-21,1862.14,1862.14,1862.14,1862.14,0
1996-03-22,1862.1,1870,1860.14,1867.65,0
1996-03-25,1866.99,1877.72,1866.37,1870.52,0
1996-03-26,1873.03,1873.03,1844.77,1848.12,0
1996-03-27,1848.63,1850.98,1843.45,1847.22,0
1996-03-28,1849.66,1850.76,1833.64,1833.68,0
1996-03-29,1834.56,1843.7,1833.3,1838.33,0
1996-04-01,1838,1838.03,1826.9,1831.07,0
1996-04-02,1827.21,1827.21,1810.38,1814.55,0
1996-04-03,1802.51,1802.51,1789.7,1791.02,0
1996-04-09,1790.92,1798.68,1784.42,1794.29,0
1996-04-10,1800.89,1836.07,1800.89,1832.91,0
1996-04-11,1832.41,1834.76,1820.8,1820.8,0
1996-04-12,1819.98,1824.45,1815.02,1821.48,0
1996-04-15,1821.58,1839.34,1820.98,1839.34,0
1996-04-16,1840.42,1853.6,1840.42,1841.6,0
1996-04-17,1843.58,1865.88,1843.58,1863.42,0
1996-04-18,1862.4,1887.6,1858.51,1887.6,0
1996-04-19,1885.31,1901.11,1885.17,1892.21,0
1996-04-22,1902.38,1903.06,1890.05,1902.77,0
1996-04-23,1903.94,1920.27,1903.94,1914.73,0
1996-04-24,1915.47,1926.96,1915.47,1922.45,0
1996-04-25,1923.78,1923.95,1902.34,1913.64,0
1996-04-26,1915.25,1939.1,1915.25,1935.75,0
1996-04-29,1935.73,1936.07,1912.67,1916.74,0
1996-04-30,1924.5,1944.65,1924.5,1944.65,0
1996-05-02,1945.18,1977.74,1945.18,1971.92,0
1996-05-03,1969.65,1970.62,1957.35,1968.34,0
1996-05-06,1977.07,1994.09,1977.07,1986.08,0
1996-05-07,1985.8,1985.8,1954.21,1954.21,0
1996-05-08,1957.2,1957.62,1929.15,1935.23,0
1996-05-09,1935.41,1947.61,1852.79,1911.04,0
1996-05-10,1921.12,1942.83,1918.29,1940.74,0
1996-05-13,1937.13,1948.49,1932.03,1946.97,0
1996-05-14,1952.11,1971.12,1952.11,1966.94,0
1996-05-15,1966.92,1990.69,1966.63,1990.69,0
1996-05-17,1992.05,2005.21,1991.1,1997.95,0
1996-05-20,1999.58,2029.98,1999.58,2025.34,0
1996-05-21,2029.67,2041.54,2013.65,2017.29,0
1996-05-22,2015.89,2018.59,2010.82,2018.59,0
1996-05-23,2017.59,2028.09,2017.42,2022.14,0
1996-05-24,2024.09,2034.64,2020.4,2034.64,0
1996-05-27,2035.94,2062.53,2035.94,2056.05,0
1996-05-28,2057.43,2057.94,2040.25,2044.96,0
1996-05-29,2040.76,2040.76,2014.64,2014.64,0
1996-05-30,2015.29,2024.67,2006.89,2024.24,0
1996-05-31,2042.77,2070.42,2042.77,2070.42,0
1996-06-03,2069.35,2069.35,2051.71,2054.73,0
1996-06-04,2054.4,2058.97,2039.5,2055.65,0
1996-06-05,2053.51,2058.56,2041.96,2043.15,0
1996-06-06,2040.67,2042.39,2021.02,2034.24,0
1996-06-07,2029.9,2029.9,1999.43,2008.48,0
1996-06-10,2008.44,2027.53,2008.06,2022.88,0
1996-06-11,2021.01,2022.24,2012.84,2021.16,0
1996-06-12,2019.05,2021.68,2009.62,2012.39,0
1996-06-13,2012.9,2031.92,2012.9,2031.13,0
1996-06-14,2030.48,2030.67,2013.71,2023.36,0
1996-06-17,2023.13,2025.42,2008.91,2010.31,0
1996-06-18,2011.29,2017.49,2005.53,2012.9,0
1996-06-19,2017.5,2017.5,2000.77,2007.95,0
1996-06-20,2009.75,2014.14,2006.34,2012.92,0
1996-06-24,2013.19,2013.19,2003.27,2010.21,0
1996-06-25,2005.15,2005.83,1994.09,2000.35,0
1996-06-26,1999.49,2009.65,1996.13,2006.7,0
1996-06-27,2007.55,2007.55,1990.14,1990.14,0
1996-06-28,1992.96,2012.65,1992.96,2009.76,0
1996-07-01,2012.08,2025.98,2010.1,2025.98,0
1996-07-02,2032.56,2049.63,2032.56,2043.15,0
1996-07-03,2048.82,2051.25,2042.41,2042.75,0
1996-07-04,2042.81,2045.46,2035.64,2035.64,0
1996-07-05,2036.08,2050.1,2024.04,2027.23,0
1996-07-08,2018.6,2028.6,2013.98,2028.58,0
1996-07-09,2031.98,2055.28,2028.74,2050.01,0
1996-07-10,2043.81,2043.95,2020.55,2033.26,0
1996-07-11,2033.49,2053.82,2033.49,2037.93,0
1996-07-12,2037.48,2037.48,2017.76,2019.12,0
1996-07-15,2019.49,2022.38,2011.97,2012.8,0
1996-07-16,1995.05,1995.05,1967.5,1978.18,0
1996-07-17,1976.79,1989.91,1976.79,1986.32,0
1996-07-18,1993.6,2007.15,1993.13,1993.13,0
1996-07-19,2000.28,2008.64,1994.55,1994.55,0
1996-07-22,1995.14,1995.6,1984.06,1984.55,0
1996-07-23,1986.05,1989.6,1979.89,1984.12,0
1996-07-24,1978.66,1978.66,1932.73,1935.63,0
1996-07-25,1935.86,1958.15,1935.86,1956.69,0
1996-07-26,1959.61,1963.86,1957,1957.69,0
1996-07-29,1958.98,1978.99,1958.98,1977.29,0
1996-07-30,1971.14,1971.14,1958.94,1963.8,0
1996-07-31,1964.69,1975.71,1964.69,1972.11,0
1996-08-01,1974,1987.6,1974,1987.6,0
1996-08-02,1990.31,2005.59,1990.31,2004.03,0
1996-08-05,2008.31,2018.74,2008.31,2012.1,0
1996-08-06,2011.64,2011.64,2003.32,2004.38,0
1996-08-07,2004.07,2014.65,2001.28,2014.65,0
1996-08-08,2013.14,2075.49,2013.14,2072.15,0
1996-08-09,2072.52,2082.41,2068.76,2074.57,0
1996-08-12,2073.8,2077.78,2070.15,2077.78,0
1996-08-13,2083.07,2095.54,2083.07,2086.41,0
1996-08-14,2082.54,2083.36,2067.72,2070.63,0
1996-08-15,2070.22,2086.72,2070.22,2086.03,0
1996-08-16,2091.3,2094.3,2084.96,2087.11,0
1996-08-19,2087.54,2090.66,2085.45,2085.85,0
1996-08-20,2085.34,2101.22,2084.15,2101.22,0
1996-08-21,2104.47,2119.77,2104.47,2109.28,0
1996-08-22,2108.97,2116.41,2103.39,2116.41,0
1996-08-23,2126.85,2134.32,2124.05,2127.09,0
1996-08-26,2127.08,2132.14,2119.23,2131.31,0
1996-08-27,2130.48,2130.48,2122.39,2129.12,0
1996-08-28,2128.68,2136.12,2126.6,2136.12,0
1996-08-29,2136.59,2150.1,2136.59,2147.09,0
1996-08-30,2141.96,2145.39,2134.58,2144.37,0
1996-09-02,2143.97,2143.97,2131.73,2133.75,0
1996-09-03,2133.24,2133.61,2098.32,2100.14,0
1996-09-04,2101.74,2114.49,2101.74,2104.36,0
1996-09-05,2105.11,2114.59,2090.18,2090.87,0
1996-09-06,2086.41,2094.5,2073.93,2091.88,0
1996-09-09,2094.96,2117.36,2094.96,2116.39,0
1996-09-10,2121.63,2126.67,2117.43,2122.97,0
1996-09-11,2119.65,2119.65,2090.93,2102.17,0
1996-09-12,2102.26,2120.18,2102.26,2116.88,0
1996-09-13,2115.12,2134.39,2110.39,2130.09,0
1996-09-16,2140.55,2153.55,2140.55,2152.77,0
1996-09-17,2161.68,2169.38,2156.36,2156.63,0
1996-09-18,2155.46,2156.28,2141.99,2142.24,0
1996-09-19,2142.05,2145.7,2127.15,2130.09,0
1996-09-20,2130.31,2141.63,2130.25,2139.06,0
1996-09-23,2142.35,2145.92,2126.51,2127.21,0
1996-09-24,2126.18,2129.31,2119,2129.31,0
1996-09-25,2129.19,2148.05,2128.08,2147.36,0
1996-09-26,2149.65,2166.33,2147.74,2163.51,0
1996-09-27,2165.64,2173.4,2165.64,2171,0
1996-09-30,2168.69,2180.64,2167.79,2174.14,0
1996-10-01,2174.86,2188.35,2169.59,2186.24,0
1996-10-02,2186.13,2192.25,2183.88,2191.4,0
1996-10-03,2216.99,2217.38,2190.97,2202.81,0
1996-10-04,2213.96,2224.21,2208.93,2223.6,0
1996-10-07,2216.71,2217.19,2207.25,2207.89,0
1996-10-08,2208.63,2226.58,2206.59,2219.89,0
1996-10-09,2220.02,2220.87,2199.6,2200.23,0
1996-10-10,2202.59,2202.59,2159.08,2163.37,0
1996-10-11,2164.76,2184.82,2164.76,2184.82,0
1996-10-14,2185.06,2192.4,2177.38,2189.95,0
1996-10-15,2191.87,2224.95,2191.87,2223.99,0
1996-10-16,2220.34,2225.18,2219.44,2222.17,0
1996-10-17,2229.41,2241.28,2229.41,2236.09,0
1996-10-18,2238.19,2262.6,2238.19,2259.51,0
1996-10-21,2259.27,2259.27,2250.7,2254.25,0
1996-10-22,2268.26,2268.26,2254.66,2265.49,0
1996-10-23,2255.55,2255.55,2230.48,2232.29,0
1996-10-24,2230.62,2249.9,2228.62,2247.8,0
1996-10-25,2247.33,2247.33,2232.93,2236.3,0
1996-10-28,2239.61,2246.01,2237.11,2238.66,0
1996-10-29,2237.42,2237.42,2191.19,2199.25,0
1996-10-30,2196.87,2207.45,2187.85,2191.63,0
1996-10-31,2190.33,2201.9,2169.04,2201.9,0
1996-11-01,2204.84,2205.69,2197.85,2197.85,0
1996-11-04,2199.26,2207.05,2199.26,2204.57,0
1996-11-05,2204.44,2219.81,2201.37,2217.37,0
1996-11-06,2221.75,2239.83,2221.75,2227.23,0
1996-11-07,2234.41,2242.07,2213.71,2224.47,0
1996-11-08,2224.42,2245.5,2224.42,2244.83,0
1996-11-11,2245.13,2259.01,2245,2259.01,0
1996-11-12,2260.94,2272.21,2260.94,2265.47,0
1996-11-13,2266.9,2268.89,2258.25,2263.32,0
1996-11-14,2268.13,2349.57,2263.25,2338.39,0
1996-11-15,2371.92,2399.03,2366.15,2367.5,0
1996-11-18,2367.87,2379.09,2363.04,2369.94,0
1996-11-19,2364.65,2365.11,2347.23,2354.28,0
1996-11-20,2363.99,2382.72,2363.99,2372.68,0
1996-11-21,2371.37,2380.52,2370.72,2380.36,0
1996-11-22,2382.81,2402.9,2379.51,2402.14,0
1996-11-25,2407.31,2419.82,2407.31,2408.42,0
1996-11-26,2419.06,2422.84,2398.53,2398.84,0
1996-11-27,2388.51,2388.51,2356.49,2369.79,0
1996-11-28,2374.58,2388.34,2374.43,2382.67,0
1996-11-29,2387.29,2412.28,2387.29,2405.96,0
1996-12-02,2405.36,2432.66,2405.36,2430.88,0
1996-12-03,2442.56,2462.72,2442.56,2462.22,0
1996-12-04,2463.76,2463.76,2454.12,2459.16,0
1996-12-05,2463.5,2471.14,2459.83,2471.14,0
1996-12-09,2436.03,2446.78,2427.89,2446.78,0
1996-12-10,2459.35,2491.99,2459.35,2491.99,0
1996-12-11,2487.77,2487.77,2418.31,2434.25,0
1996-12-12,2427.24,2440.28,2409.16,2437.32,0
1996-12-13,2413.66,2413.66,2391.32,2394.76,0
1996-12-16,2397.69,2419.73,2397.46,2411.75,0
1996-12-17,2405.53,2405.53,2379.3,2382.35,0
1996-12-18,2384.83,2414.91,2384.83,2414.91,0
1996-12-19,2432.24,2449.16,2432.24,2433.39,0
1996-12-20,2451.42,2461.59,2451.39,2451.75,0
1996-12-23,2450.15,2464.39,2450.15,2461.75,0
1996-12-27,2465.86,2481.97,2465.86,2481.97,0
1996-12-30,2479.06,2495.93,2479.06,2495.93,0
1997-01-02,2485.59,2489.22,2474.46,2483.28,0
1997-01-03,2478.45,2517.89,2475.34,2517.2,0
1997-01-07,2523.48,2552.81,2523.48,2543.68,0
1997-01-08,2562.56,2620.61,2562.56,2616.71,0
1997-01-09,2602.14,2613.87,2590.39,2613.87,0
1997-01-10,2619.73,2652.62,2605.76,2623.39,0
1997-01-13,2636.97,2673.17,2636.97,2668.57,0
1997-01-14,2670.02,2701.71,2670.02,2698.57,0
1997-01-15,2702.67,2721.03,2678.68,2689.27,0
1997-01-16,2688.6,2725.88,2688,2708.91,0
1997-01-17,2738.37,2740.33,2696.9,2704.78,0
1997-01-20,2708.62,2718.91,2708.62,2718.91,0
1997-01-21,2720.35,2728.98,2682.68,2691.88,0
1997-01-22,2704.2,2736.27,2704.2,2724.76,0
1997-01-23,2733.12,2785.95,2733.12,2785.95,0
1997-01-24,2749.54,2757.44,2726.72,2736.12,0
1997-01-27,2731.4,2731.4,2707.23,2707.23,0
1997-01-28,2690.89,2735.99,2683.37,2735.99,0
1997-01-29,2725.14,2733.13,2695.18,2697.03,0
1997-01-30,2700.6,2723.35,2700.6,2712.73,0
1997-01-31,2733.1,2778.17,2733.1,2777.13,0
1997-02-03,2778.82,2784.18,2762.23,2762.77,0
1997-02-04,2761.3,2779.91,2758.69,2769.33,0
1997-02-05,2776.68,2800.84,2776.68,2796.76,0
1997-02-06,2789.82,2789.82,2773.25,2775.46,0
1997-02-07,2777.01,2806.08,2776.29,2806.08,0
1997-02-10,2808.7,2821.91,2801.99,2821.91,0
1997-02-11,2823.28,2843.67,2823.28,2837.45,0
1997-02-12,2839.26,2841.44,2826.35,2835.3,0
1997-02-13,2862.37,2887.75,2855.97,2855.97,0
1997-02-14,2858.32,2879.64,2854.25,2866.59,0
1997-02-17,2855.41,2866.83,2839.4,2863.42,0
1997-02-18,2866.76,2900.36,2865.82,2865.82,0
1997-02-19,2861.25,2871.75,2845.3,2860.51,0
1997-02-20,2871.79,2903.8,2866.78,2903.18,0
1997-02-21,2889.64,2889.64,2859.42,2873,0
1997-02-24,2872.91,2872.91,2847.14,2851.89,0
1997-02-25,2862.95,2904.46,2862.95,2903.04,0
1997-02-26,2899.56,2931.44,2894.14,2929.25,0
1997-02-27,2921.29,2930.52,2913.49,2920,0
1997-02-28,2917.7,2917.7,2882.78,2893.49,0
1997-03-03,2880.6,2880.6,2845.84,2846.11,0
1997-03-04,2855.3,2902.46,2855.3,2898.91,0
1997-03-05,2899.94,2924.17,2899.94,2923.1,0
1997-03-06,2924.66,2963.56,2924.66,2962.28,0
1997-03-07,2961.71,2989.31,2957.21,2989.31,0
1997-03-10,2992.17,2997.68,2978.19,2978.19,0
1997-03-11,3003.59,3019.61,3001.04,3006.36,0
1997-03-12,3007,3017.54,2972.05,2976.1,0
1997-03-13,2967.34,2967.34,2944.08,2946.63,0
1997-03-14,2921.51,2959.2,2891.8,2959.2,0
1997-03-17,2959.42,2973.34,2938.31,2942.53,0
1997-03-18,2939.23,2949.1,2874.32,2891.56,0
1997-03-19,2898.9,2898.9,2849.61,2852.84,0
1997-03-20,2834.82,2834.82,2787.9,2798.58,0
1997-03-21,2795.21,2845.29,2795.21,2838.34,0
1997-03-24,2839.05,2848.24,2819.22,2819.22,0
1997-03-25,2819.4,2856.35,2819.4,2844.9,0
1997-03-26,2837.57,2856.66,2821.11,2847.78,0
1997-04-01,2806.63,2806.63,2760.04,2784.45,0
1997-04-02,2788.65,2807.67,2743.45,2744.74,0
1997-04-03,2731.39,2755.6,2705.82,2738.93,0
1997-04-04,2739.86,2751.19,2733.9,2734.35,0
1997-04-07,2758,2821.86,2758,2821.86,0
1997-04-08,2836,2856.91,2836,2836.3,0
1997-04-09,2844.11,2874.73,2844.11,2872.82,0
1997-04-10,2858.93,2858.93,2842.43,2849.16,0
1997-04-11,2842.24,2845.06,2811.42,2811.83,0
1997-04-14,2796.21,2796.21,2759.3,2766.42,0
1997-04-15,2767.85,2798.3,2767.69,2794.8,0
1997-04-16,2787.69,2809.19,2778.73,2787.16,0
1997-04-17,2787.41,2815.25,2787.41,2807.36,0
1997-04-18,2820.2,2826.92,2813.06,2823.83,0
1997-04-21,2834.77,2842.46,2832.48,2839.13,0
1997-04-22,2832.09,2832.09,2817.12,2828.17,0
1997-04-23,2842.89,2863.29,2842.89,2851.64,0
1997-04-24,2849.52,2884.41,2849.47,2884.41,0
1997-04-25,2883.82,2890.98,2877.06,2877.79,0
1997-04-28,2864.05,2864.05,2852.49,2858.9,0
1997-04-29,2858.18,2934.74,2858.18,2930.53,0
1997-04-30,2932.28,2941.77,2925.43,2933.76,0
1997-05-02,2950.07,2972.49,2946.29,2972.49,0
1997-05-05,2974.69,3001.96,2974.69,2997.57,0
1997-05-06,3020.73,3041.92,3020.73,3031.04,0
1997-05-07,3027.31,3028.29,3002.04,3002.04,0
1997-05-09,3003.58,3009.6,2990.89,3006.65,0
1997-05-12,3006.2,3006.2,2995.77,2998.08,0
1997-05-13,3010.72,3024.07,3009.91,3011.45,0
1997-05-14,3003.86,3032.97,3001.89,3032.46,0
1997-05-15,3043.77,3054.86,3040,3044.33,0
1997-05-16,3047.76,3067.92,3047.76,3064.54,0
1997-05-19,3049.85,3049.85,3025.85,3029.12,0
1997-05-20,3027.44,3037.65,3027.44,3035.14,0
1997-05-21,3045.67,3099.3,3045.67,3097.71,0
1997-05-22,3097.34,3099.54,3086.69,3092.12,0
1997-05-23,3092.61,3123.73,3092.61,3120.08,0
1997-05-26,3115.12,3117.16,3105.61,3105.61,0
1997-05-27,3105.43,3114.91,3087.52,3094.02,0
1997-05-28,3094.33,3102.32,3066.34,3066.34,0
1997-05-29,3066.94,3072.28,3056.4,3071.24,0
1997-05-30,3070.39,3072.02,3019.33,3024.78,0
1997-06-02,3023.94,3084.74,3023.71,3081.62,0
1997-06-03,3079.43,3087.96,3072.07,3085.22,0
1997-06-04,3087.8,3089.12,3073.1,3077.1,0
1997-06-05,3071.48,3072.24,3055.71,3057.64,0
1997-06-06,3059.99,3076.45,3059.99,3075.81,0
1997-06-09,3092.72,3111.88,3092.72,3111.21,0
1997-06-10,3115.36,3115.36,3097.71,3109.54,0
1997-06-11,3103.61,3142.92,3099.5,3142.92,0
1997-06-12,3134.04,3140.08,3125.72,3138.83,0
1997-06-13,3139.92,3151.58,3135.19,3143.51,0
1997-06-16,3145.26,3151.2,3136.66,3137.48,0
1997-06-17,3131.51,3133.19,3100.14,3111.43,0
1997-06-18,3110.33,3117.87,3107.44,3113.27,0
1997-06-19,3112.57,3126.65,3104.47,3126.39,0
1997-06-23,3133.29,3168.66,3133.29,3157.88,0
1997-06-24,3139.04,3178.33,3131.97,3178.33,0
1997-06-25,3178.48,3227.96,3178.48,3226.17,0
1997-06-26,3224.84,3224.84,3202.59,3209.9,0
1997-06-27,3202.44,3217.58,3199.35,3209.94,0
1997-06-30,3210.32,3225.64,3205.99,3207.5,0
1997-07-01,3206.04,3229.35,3196.86,3229.35,0
1997-07-02,3217.69,3244.66,3217.69,3244.66,0
1997-07-03,3255.93,3295.08,3255.93,3295.08,0
1997-07-04,3300.08,3333.65,3300.08,3333.48,0
1997-07-07,3329.58,3347.77,3329.34,3344.66,0
1997-07-08,3340.78,3355.41,3336.92,3347.51,0
1997-07-09,3377.55,3413.46,3377.55,3407.35,0
1997-07-10,3405.8,3405.8,3370.78,3371.04,0
1997-07-11,3363.79,3387.49,3363.79,3384.29,0
1997-07-14,3388.08,3428.08,3388.08,3417.01,0
1997-07-15,3416.77,3424.4,3402.93,3424.4,0
1997-07-16,3426.93,3505.88,3426.93,3499,0
1997-07-17,3521.77,3551.1,3521.77,3532.87,0
1997-07-18,3516.18,3516.18,3482.45,3483.66,0
1997-07-21,3463.21,3463.21,3409.83,3409.83,0
1997-07-22,3394.47,3439.9,3379.01,3431.3,0
1997-07-23,3437.45,3482.81,3437.45,3469.1,0
1997-07-24,3471.67,3562.41,3471.67,3508.84,0
1997-07-25,3517.77,3544.27,3517.77,3543.49,0
1997-07-28,3542.72,3543.19,3528.28,3529.86,0
1997-07-29,3528.06,3529.54,3516.68,3524.9,0
1997-07-30,3550.55,3591.63,3550.55,3587.15,0
1997-07-31,3603.21,3618.55,3598.87,3615.97,0
1997-08-01,3615.42,3615.42,3601.37,3609.99,0
1997-08-04,3620.95,3640.36,3608.36,3632.86,0
1997-08-05,3610.74,3611.93,3596.36,3604.7,0
1997-08-06,3618.24,3646.14,3614.69,3644.75,0
1997-08-07,3647.02,3688.62,3647.02,3685.86,0
1997-08-08,3669.1,3669.1,3604.17,3609.73,0
1997-08-11,3602.7,3613.37,3569.74,3600.54,0
1997-08-12,3614.64,3640.8,3614.64,3629.36,0
1997-08-13,3623.95,3627.23,3564.53,3600.85,0
1997-08-14,3623.95,3624.02,3555.41,3576.04,0
1997-08-15,3563.1,3568.23,3499.18,3510.9,0
1997-08-18,3459.75,3463.58,3427.29,3451.3,0
1997-08-19,3470.71,3496.47,3470.71,3491.8,0
1997-08-20,3514.02,3579.12,3514.02,3559.22,0
1997-08-21,3565.75,3589.86,3555.99,3557.7,0
1997-08-22,3534.1,3534.1,3418.16,3441.48,0
1997-08-25,3452.43,3461.9,3425.43,3428.37,0
1997-08-26,3425.38,3436.42,3372.42,3380.08,0
1997-08-27,3361.42,3412.97,3356.13,3403.11,0
1997-08-28,3402.37,3427.3,3381.21,3381.23,0
1997-08-29,3368.46,3368.46,3313.34,3328.45,0
1997-09-01,3329.39,3341.1,3329.39,3337.16,0
1997-09-02,3342.26,3384.4,3342.26,3375.3,0
1997-09-03,3432.62,3460.9,3407.36,3415.63,0
1997-09-04,3416.15,3430.38,3390.47,3399.82,0
1997-09-05,3398.77,3450.21,3386.09,3445.6,0
1997-09-08,3442.22,3451.95,3423.17,3451.95,0
1997-09-09,3444.49,3465.47,3435.9,3442.7,0
1997-09-10,3454.23,3465.12,3429.87,3435.04,0
1997-09-11,3424.66,3424.66,3389.7,3391.32,0
1997-09-12,3378.52,3396.77,3363.37,3385.28,0
1997-09-15,3385.43,3399.53,3360.59,3360.59,0
1997-09-16,3367.4,3386.68,3342.19,3383.81,0
1997-09-17,3405.09,3432.78,3405.09,3424.86,0
1997-09-18,3431.49,3467.72,3431.49,3467.72,0
1997-09-19,3473.25,3515.28,3473.25,3505.41,0
1997-09-22,3511.88,3554.09,3511.88,3554.09,0
1997-09-23,3551.8,3589.69,3550.97,3566.16,0
1997-09-24,3576.5,3599.68,3576.11,3582.57,0
1997-09-25,3585.39,3614.48,3585.39,3591.44,0
1997-09-26,3590.21,3641.36,3576.41,3641.36,0
1997-09-29,3644.48,3672.48,3644.48,3672.46,0
1997-09-30,3690.22,3732.14,3690.22,3732.14,0
1997-10-01,3715.04,3756.74,3705.94,3753.94,0
1997-10-02,3750.44,3794.17,3750.44,3785.67,0
1997-10-03,3782.21,3834.71,3777.29,3832.3,0
1997-10-06,3834,3845.52,3820.39,3829.36,0
1997-10-07,3833.38,3840.26,3796.24,3823.14,0
1997-10-08,3837.37,3897.26,3837.37,3851.7,0
1997-10-09,3840.61,3840.77,3731.94,3750.03,0
1997-10-10,3763.22,3796.16,3744.95,3758.89,0
1997-10-13,3760.37,3836.63,3760.37,3823.72,0
1997-10-14,3827.67,3830.11,3807.23,3813.36,0
1997-10-15,3812.13,3813.27,3786.7,3806.08,0
1997-10-16,3805.65,3835.39,3802.46,3825.36,0
1997-10-17,3811.84,3811.84,3759.21,3768.63,0
1997-10-20,3767.59,3797.63,3754.42,3797.63,0
1997-10-21,3811.44,3894.53,3811.44,3894.23,0
1997-10-22,3908.08,3933.71,3890.81,3890.81,0
1997-10-23,3896.78,3906.17,3767.88,3777.13,0
1997-10-24,3779.63,3830.02,3779.63,3796.91,0
1997-10-27,3721.72,3722.67,3581.21,3581.72,0
1997-10-28,3334.26,3348.05,3141.49,3304.59,0
1997-10-29,3507.8,3577.78,3507.8,3562.26,0
1997-10-30,3514.42,3514.42,3345.57,3400.83,0
1997-10-31,3401.51,3493.61,3401.2,3443.47,0
1997-11-03,3477.15,3558.15,3477.15,3547.55,0
1997-11-04,3560.45,3561.95,3519.53,3519.53,0
1997-11-05,3539.35,3572.87,3539.35,3569.14,0
1997-11-06,3565.48,3566.28,3515.72,3515.72,0
1997-11-07,3506.66,3506.66,3394.5,3425.02,0
1997-11-10,3433.11,3495.92,3433.11,3483.73,0
1997-11-11,3456.73,3456.73,3431.14,3437.1,0
1997-11-12,3410.13,3410.13,3334.16,3335.34,0
1997-11-13,3311.48,3337.13,3299.84,3330.8,0
1997-11-14,3349.2,3373.28,3327.52,3333.08,0
1997-11-17,3382.58,3431.6,3382.58,3428,0
1997-11-18,3435.43,3468.68,3435.43,3454.51,0
1997-11-19,3448.2,3448.2,3415.87,3430.4,0
1997-11-20,3442.91,3506.96,3442.91,3497.7,0
1997-11-21,3518.8,3564.63,3518.8,3561.38,0
1997-11-24,3537.44,3537.44,3442.77,3442.98,0
1997-11-25,3408.12,3448.5,3407.32,3420.1,0
1997-11-26,3425.69,3451.32,3404.29,3404.29,0
1997-11-27,3402.67,3419.18,3373.01,3411.21,0
1997-11-28,3410.22,3423.82,3401.15,3408.01,0
1997-12-01,3443.19,3471.46,3437.46,3453.02,0
1997-12-02,3457.28,3465.25,3440.82,3440.82,0
1997-12-03,3414.69,3414.69,3344.13,3357.97,0
1997-12-04,3366.56,3421.58,3366.56,3409.97,0
1997-12-05,3415.02,3431.55,3396.78,3422.96,0
1997-12-08,3430.05,3457.86,3430.05,3456.28,0
1997-12-09,3456.31,3458.91,3401.68,3421.2,0
1997-12-10,3414.47,3414.47,3341.04,3344.34,0
1997-12-11,3314.05,3314.05,3202.79,3214.71,0
1997-12-12,3213.52,3253.34,3211.65,3217.74,0
1997-12-15,3225.01,3228.5,3154.08,3166.29,0
1997-12-16,3172.59,3207.5,3172.59,3198.63,0
1997-12-17,3218.86,3285.31,3218.86,3265.38,0
1997-12-18,3265.04,3265.04,3237.79,3246.38,0
1997-12-19,3239.19,3239.19,3156.57,3156.57,0
1997-12-22,3159.43,3216.25,3155.15,3210.97,0
1997-12-23,3205.45,3239.21,3192.69,3220.66,0
1997-12-29,3221.58,3250.76,3203.73,3250.76,0
1997-12-30,3262.27,3302.76,3262.27,3302.26,0
1998-01-02,3301.73,3401.27,3301.69,3364.12,0
1998-01-05,3384.38,3454.45,3384.38,3441.58,0
1998-01-07,3436.97,3481.17,3414.6,3463.25,0
1998-01-08,3457.06,3474.95,3421.12,3426.17,0
1998-01-09,3414.93,3414.93,3342.65,3348.23,0
1998-01-12,3312.11,3312.11,3198.33,3220.43,0
1998-01-13,3234.79,3300.75,3234.79,3286.13,0
1998-01-14,3318.05,3394.21,3318.05,3372.38,0
1998-01-15,3400.83,3421.21,3397.53,3417.31,0
1998-01-16,3415.05,3429.71,3399.42,3419.68,0
1998-01-19,3421.32,3451.06,3421.32,3444.55,0
1998-01-20,3440.47,3469.57,3440.47,3464.72,0
1998-01-21,3484.31,3496.26,3464.8,3494.48,0
1998-01-22,3463.1,3474.32,3436.03,3441.09,0
1998-01-23,3430.27,3447.97,3420.92,3422.49,0
1998-01-26,3418.23,3444.31,3408.57,3423.96,0
1998-01-27,3424.52,3446.21,3423.07,3446.21,0
1998-01-28,3472.91,3536.6,3472.91,3536.02,0
1998-01-29,3558.99,3603.97,3547.82,3578.63,0
1998-01-30,3571.74,3603.49,3566.69,3591.8,0
1998-02-02,3561.91,3626.66,3561.91,3624.76,0
1998-02-03,3626.73,3645.89,3626.73,3640.62,0
1998-02-04,3642.46,3651.06,3613.34,3613.89,0
1998-02-05,3630.13,3687.33,3630.13,3678.82,0
1998-02-06,3677.75,3677.75,3648.99,3675.57,0
1998-02-09,3685.01,3703.55,3685.01,3692.46,0
1998-02-10,3693.62,3710.77,3682.51,3694.83,0
1998-02-11,3711.22,3743.94,3711.22,3735.89,0
1998-02-12,3739.82,3801.71,3734.16,3789.32,0
1998-02-13,3841.94,3875.82,3833.57,3861.56,0
1998-02-16,3849,3874.49,3845.13,3873.02,0
1998-02-17,3873.77,3941.18,3873.77,3941.18,0
1998-02-18,3949.9,3981.54,3936.44,3951,0
1998-02-19,3951.22,3989.98,3951.22,3955.77,0
1998-02-20,3964.21,3977.38,3953.05,3969.65,0
1998-02-23,3994.11,4064.39,3988.61,4053.96,0
1998-02-24,4054.7,4064.24,4011.65,4011.65,0
1998-02-25,4005.33,4051.67,4005.33,4044.03,0
1998-02-26,4073.16,4102.79,4073.16,4091.45,0
1998-02-27,4096.56,4124.53,4096.56,4124.53,0
1998-03-02,4123.36,4160.81,4118.37,4160.81,0
1998-03-03,4145.56,4154.28,4110.34,4111.34,0
1998-03-04,4090.24,4109.48,4067.07,4079.41,0
1998-03-05,4032.79,4032.79,3978.39,4030.6,0
1998-03-06,4006.84,4069.55,3999.03,4067.09,0
1998-03-09,4086.31,4119.85,4060.22,4108.03,0
1998-03-10,4094.1,4128.7,4077.81,4119.69,0
1998-03-11,4129.24,4184.35,4129.24,4176.45,0
1998-03-12,4187.64,4229.54,4187.64,4223.11,0
1998-03-13,4231.11,4277.4,4231.11,4273.77,0
1998-03-16,4267.41,4303.42,4247.07,4303.42,0
1998-03-17,4308.66,4364.64,4308.66,4359.65,0
1998-03-18,4336.47,4336.49,4280.76,4295.24,0
1998-03-19,4340.79,4378.14,4340.79,4378.14,0
1998-03-20,4366.6,4373.05,4352.69,4356.75,0
1998-03-23,4358.76,4365.37,4342.87,4342.87,0
1998-03-24,4338.46,4367.68,4297.64,4306.66,0
1998-03-25,4323.46,4393.7,4323.11,4377.16,0
1998-03-26,4364.8,4374.05,4327.28,4347.26,0
1998-03-27,4347.99,4364.78,4347.99,4362.88,0
1998-03-30,4349.85,4352.57,4321.45,4342.71,0
1998-03-31,4338.28,4360.17,4337.39,4355.61,0
1998-04-01,4360.04,4413.02,4354.5,4410.86,0
1998-04-02,4430.17,4466.81,4427.69,4463.13,0
1998-04-03,4475.09,4552.98,4475.09,4551.47,0
1998-04-06,4576.06,4632.48,4573.46,4628.73,0
1998-04-07,4625.56,4625.56,4566.28,4568.82,0
1998-04-08,4556.4,4556.4,4512.03,4540.9,0
1998-04-14,4563.17,4638.84,4563.17,4638.84,0
1998-04-15,4649.01,4766.75,4649.01,4754.34,0
1998-04-16,4755.85,4800.23,4741.03,4741.03,0
1998-04-17,4726.35,4738.68,4666.26,4731.24,0
1998-04-20,4779.68,4890.85,4779.68,4866.97,0
1998-04-21,4882.02,4925.03,4853.58,4922.22,0
1998-04-22,4903.21,4919.17,4845.38,4850.85,0
1998-04-23,4855.63,4855.97,4807.11,4850.04,0
1998-04-24,4879.54,4903.12,4787.51,4865.99,0
1998-04-27,4865.62,4865.62,4673.52,4675.83,0
1998-04-28,4722.3,4800.03,4722.3,4792.73,0
1998-04-29,4759.29,4777.22,4686.69,4689.47,0
1998-04-30,4710.87,4860.76,4710.87,4856.11,0
1998-05-04,4877.02,5014.84,4877.02,4983.36,0
1998-05-05,4987.4,4992.66,4949.45,4956.6,0
1998-05-06,4958.17,5002.32,4939.95,4974.19,0
1998-05-07,4960.13,4968.66,4908.83,4909.38,0
1998-05-08,4907.04,4932.91,4891.96,4929.29,0
1998-05-11,4942.15,5030.86,4942.15,5026.04,0
1998-05-12,5018.28,5018.28,4974.67,4994.78,0
1998-05-13,5000.89,5012.36,4973.25,4988.75,0
1998-05-14,4971.57,4971.83,4916.57,4944.23,0
1998-05-15,4922.46,4927.6,4899.76,4919.38,0
1998-05-18,4891.4,4891.4,4852.58,4852.58,0
1998-05-19,4841.57,4896.82,4837.41,4895.42,0
1998-05-20,4895.16,4929.65,4886.07,4916.14,0
1998-05-22,4914.47,4947.63,4904.33,4909.42,0
1998-05-25,4909.56,4935.76,4899.14,4935.38,0
1998-05-26,4936.69,4978.8,4936.69,4964.86,0
1998-05-27,4916.25,4916.25,4837.18,4857.94,0
1998-05-28,4856.74,4868.91,4786.12,4789.24,0
1998-05-29,4793.53,4857.75,4793.53,4827.72,0
1998-06-01,4824.26,4824.26,4731.92,4735.51,0
1998-06-02,4742.84,4767.37,4727.47,4763.07,0
1998-06-03,4763.62,4793.4,4761.48,4789.83,0
1998-06-04,4789.45,4816.53,4771.23,4798.91,0
1998-06-05,4819.75,4886.87,4818.41,4886.87,0
1998-06-08,4910.72,4975.85,4910.72,4962.74,0
1998-06-09,4967.35,4972.49,4914.37,4914.37,0
1998-06-10,4919.65,4921.99,4891.41,4910.2,0
1998-06-11,4900.66,4905.3,4858.27,4875.65,0
1998-06-12,4848.86,4848.86,4749.77,4764.58,0
1998-06-15,4762.36,4767.28,4617.42,4622.76,0
1998-06-16,4555.17,4635.88,4547,4614.66,0
1998-06-17,4622.92,4752.93,4622.92,4744.56,0
1998-06-18,4746.69,4781.66,4696.07,4699.09,0
1998-06-22,4699.25,4701.28,4653.04,4677.48,0
1998-06-23,4705.12,4762.89,4705.12,4762.18,0
1998-06-24,4792.49,4844.23,4761.02,4834.12,0
1998-06-25,4838.84,4918.84,4833.26,4918.84,0
1998-06-26,4880.77,4918.8,4877.92,4918.8,0
1998-06-29,4934.47,5041.7,4934.47,5032.65,0
1998-06-30,5070.44,5078.94,5037.72,5055.61,0
1998-07-01,5051.39,5105.76,5051.39,5070.58,0
1998-07-02,5102.02,5178.37,5102.02,5141.75,0
1998-07-03,5127.13,5222.26,5119.14,5222.26,0
1998-07-06,5219.43,5252.7,5187.66,5233.01,0
1998-07-07,5259.41,5278.12,5230.43,5243.15,0
1998-07-08,5227,5252.53,5227,5241.72,0
1998-07-09,5253.35,5266.91,5234.57,5236.47,0
1998-07-10,5234.17,5234.17,5170.83,5180.46,0
1998-07-13,5179.05,5233.74,5179.05,5230.25,0
1998-07-14,5231.73,5304.22,5230.26,5302.8,0
1998-07-15,5343.81,5387.61,5343.81,5364.56,0
1998-07-16,5381.53,5386.36,5343.22,5343.78,0
1998-07-17,5357.43,5421.94,5357.43,5421.94,0
1998-07-20,5416.18,5500.35,5408.81,5500.35,0
1998-07-21,5512.06,5546.74,5500.54,5503.43,0
1998-07-22,5501.89,5501.89,5361.71,5381.6,0
1998-07-23,5362.44,5380.75,5314.69,5380.75,0
1998-07-24,5317.17,5542.39,5298.9,5458.45,0
1998-07-27,5501,5567.13,5477.26,5488.92,0
1998-07-28,5489.78,5489.78,5345.45,5362.98,0
1998-07-29,5326.91,5351.44,5272.07,5308.45,0
1998-07-30,5291.21,5332.47,5266.81,5326.31,0
1998-07-31,5400.65,5447.46,5345.5,5345.5,0
1998-08-03,5334.19,5368.84,5299.75,5326.63,0
1998-08-04,5323.2,5349.78,5290.4,5290.4,0
1998-08-05,5203.27,5203.27,5099.95,5128.85,0
1998-08-06,5155.54,5155.54,4982.85,4982.95,0
1998-08-07,5086.42,5139.13,5046.29,5121.29,0
1998-08-10,5095.62,5098.76,5003.37,5029.22,0
1998-08-11,5029.77,5029.77,4752.83,4752.83,0
1998-08-12,4791.49,4934.64,4791.49,4909.35,0
1998-08-13,4884.23,4884.23,4767.17,4829.64,0
1998-08-14,4774.63,4896.76,4774.63,4862.48,0
1998-08-17,4811.9,4829.54,4750.86,4825.59,0
1998-08-18,4870.31,4999.46,4870.31,4996.46,0
1998-08-19,5060.62,5130.06,5060.62,5066.99,0
1998-08-20,5050.64,5060.97,4979.12,4979.12,0
1998-08-21,4967.66,4973.51,4772.96,4772.96,0
1998-08-24,4779.93,4820.43,4719.05,4782.44,0
1998-08-25,4799.16,4891.77,4799.16,4878.63,0
1998-08-26,4854.43,4854.43,4693.77,4707.67,0
1998-08-27,4710.96,4714.66,4529.27,4535.24,0
1998-08-28,4388.34,4388.34,4388.34,4388.34,0
1998-08-31,4373.48,4412.81,4274.64,4318.91,0
1998-09-01,4197.2,4236.87,4122.26,4175.62,0
1998-09-02,4390.71,4464.83,4309.64,4328.23,0
1998-09-03,4331.98,4332.94,4179.8,4221.64,0
1998-09-04,4182.53,4305.71,4181.53,4251.92,0
1998-09-07,4293.53,4388.7,4293.53,4359.8,0
1998-09-08,4373.11,4556.47,4361.31,4550.35,0
1998-09-09,4620.43,4622.82,4516.75,4548.89,0
1998-09-10,4491.03,4491.03,4259.35,4302.9,0
1998-09-11,4290.22,4356.22,4254.35,4337.83,0
1998-09-14,4374.63,4564.47,4374.63,4521.81,0
1998-09-15,4524.35,4524.35,4396.69,4424.62,0
1998-09-16,4424.26,4454.57,4339.36,4379.4,0
1998-09-17,4355.17,4355.17,4104.39,4137.96,0
1998-09-18,4203.34,4218.2,4090.66,4090.66,0
1998-09-21,4093.49,4093.49,3825.5,3879.51,0
1998-09-22,4042.8,4069.05,3993.17,4002.74,0
1998-09-23,4050.39,4212.67,4050.39,4212.67,0
1998-09-24,4312.41,4360.21,4189.04,4233.32,0
1998-09-25,4179.68,4179.68,4098.13,4149.98,0
1998-09-28,4208.21,4307.44,4208.19,4307.44,0
1998-09-29,4266.37,4319.38,4242.69,4263.62,0
1998-09-30,4225.21,4230.9,4135.93,4145.63,0
1998-10-01,4085.78,4085.78,3907.61,3957.66,0
1998-10-02,3956.81,3956.81,3785.74,3808.24,0
1998-10-05,3840.48,3858,3736.14,3742.51,0
1998-10-06,3729.86,3853.21,3715.32,3824.26,0
1998-10-07,3784.19,3863.88,3645.78,3673.67,0
1998-10-08,3654.07,3661.27,3305.55,3371.42,0
1998-10-09,3421.59,3502.43,3421.59,3445.64,0
1998-10-12,3571.17,3799.95,3571.17,3796.47,0
1998-10-13,3758.92,3860.76,3731.75,3759.83,0
1998-10-14,3721.72,3740.96,3680.95,3721.01,0
1998-10-15,3790.33,3916.36,3790.33,3890.58,0
1998-10-16,4041.3,4119.45,3981.7,4065.11,0
1998-10-19,4069.37,4129.95,4053.8,4128.55,0
1998-10-20,4164.58,4285.57,4164.58,4285.57,0
1998-10-21,4272.38,4299.16,4253.61,4254.64,0
1998-10-22,4328.05,4414.68,4299.2,4335.26,0
1998-10-23,4363.89,4466.97,4360.36,4360.36,0
1998-10-26,4343.58,4392.84,4343.58,4344.89,0
1998-10-27,4384.63,4482.83,4384.63,4469.36,0
1998-10-28,4430.03,4430.03,4303.89,4339.24,0
1998-10-29,4358.72,4406.65,4342.84,4382.12,0
1998-10-30,4420.62,4516.31,4420.62,4481.06,0
1998-11-02,4482.36,4597.33,4482.36,4575.41,0
1998-11-03,4558.34,4562.7,4539.91,4554.34,0
1998-11-04,4551.93,4586.3,4538.79,4572.32,0
1998-11-05,4551.79,4558.06,4473.74,4478.83,0
1998-11-06,4502.99,4538.07,4483.73,4494.74,0
1998-11-09,4519.89,4545.57,4515.23,4530.9,0
1998-11-10,4497.34,4497.34,4417.37,4426.04,0
1998-11-11,4447.55,4506.47,4447.55,4491.96,0
1998-11-12,4467.32,4467.32,4423.59,4427.48,0
1998-11-13,4428.89,4445.53,4388.48,4398.56,0
1998-11-16,4426.6,4474.24,4426.6,4436.76,0
1998-11-17,4430.99,4460.9,4426.88,4427.73,0
1998-11-18,4470.14,4525.67,4470.14,4511.86,0
1998-11-19,4592.72,4685.03,4592.72,4650.52,0
1998-11-20,4651.94,4733.17,4651.94,4721.93,0
1998-11-23,4741.25,4858.67,4741.25,4814.95,0
1998-11-24,4877.96,4913.33,4842.1,4846.32,0
1998-11-25,4828.02,4828.02,4754.66,4762.8,0
1998-11-26,4806.47,4916.9,4799.67,4915.94,0
1998-11-27,4922.86,5021.48,4917.85,5000.22,0
1998-11-30,5007.26,5030.41,4898.96,4898.96,0
1998-12-01,4896.81,4896.81,4749.96,4792.4,0
1998-12-02,4880.61,4939.64,4841.69,4853.18,0
1998-12-03,4859.97,4953.13,4767.81,4926.78,0
1998-12-04,4922.34,5075.36,4903.7,5075.36,0
1998-12-07,5109.37,5171.22,5109.37,5167.09,0
1998-12-08,5156.57,5183.68,5139.23,5148.67,0
1998-12-09,5148.49,5153.28,5073.73,5131.41,0
1998-12-10,5134.01,5144.63,4976.42,5047.15,0
1998-12-11,5040.73,5040.73,4974.51,5012.31,0
1998-12-14,5011.73,5033.4,4974.66,4974.67,0
1998-12-15,4998.68,5100.49,4998.68,5100.49,0
1998-12-16,5154.6,5261.7,5154.6,5219.15,0
1998-12-17,5264.95,5307.9,5253.33,5307.9,0
1998-12-18,5305.26,5372.67,5257.42,5372.67,0
1998-12-21,5394.92,5466.57,5393.8,5466.57,0
1998-12-22,5454.81,5533.5,5449.27,5499.66,0
1998-12-23,5501.75,5616.65,5501.75,5604.01,0
1998-12-28,5607.56,5725.3,5607.56,5719.35,0
1998-12-29,5628.29,5628.29,5628.29,5628.29,0
1998-12-30,5627.15,5627.15,5544.16,5564.87,0
1999-01-04,5565.27,5835.48,5565.27,5835.48,0
1999-01-05,5790.29,5969.54,5790.29,5909.68,0
1999-01-07,6170.21,6235.2,5969.93,5969.93,0
1999-01-08,6092.92,6200.57,6086.54,6091.08,0
1999-01-11,6123.25,6174.34,6002.03,6055.55,0
1999-01-12,6148.37,6148.37,6033.62,6055.45,0
1999-01-13,6020.51,6020.51,5605.94,5711.8,0
1999-01-14,5868.56,5948.03,5807.1,5861.87,0
1999-01-15,5797.26,5913.44,5689.49,5913.44,0
1999-01-18,6020.27,6076.43,6003.06,6054.82,0
1999-01-19,6056.57,6201.57,6020.7,6164.69,0
1999-01-20,6213.51,6305.52,6213.51,6293.06,0
1999-01-21,6303.87,6338.52,6128.85,6188.52,0
1999-01-22,6141.41,6141.41,5921.82,5945.38,0
1999-01-25,5970.72,6009.51,5945.47,5978.37,0
1999-01-26,6047.64,6090.5,5936.7,5973.34,0
1999-01-27,6055.5,6142.4,6055.5,6128.19,0
1999-01-28,6143.77,6177.56,6054.23,6163.29,0
1999-01-29,6286.28,6349.41,6011.97,6173.51,0
1999-02-01,6143.08,6176.01,6011.97,6066.77,0
1999-02-02,5995.15,6002.49,5846.06,5901.65,0
1999-02-03,5881.43,5961.2,5870.68,5937.61,0
1999-02-04,6003.53,6065.65,5984.47,5990.16,0
1999-02-05,5887.45,5945.55,5844.48,5870.43,0
1999-02-08,5882.2,5957.22,5828.63,5946.77,0
1999-02-09,5944.04,6000.27,5782.68,5790.25,0
1999-02-10,5721.47,5721.47,5609.9,5679.65,0
1999-02-11,5694.52,5858,5691.93,5858,0
1999-02-12,5951.23,6092.73,5919.19,5973.33,0
1999-02-15,5922.94,5922.94,5877.9,5910.43,0
1999-02-16,5933.28,6004.59,5931.76,5967.23,0
1999-02-17,5924.27,5924.27,5783.32,5812.59,0
1999-02-18,5781.86,5839,5741.83,5776.95,0
1999-02-19,5845.47,5882.64,5845.47,5873.52,0
1999-02-22,5879.76,5946.68,5879.76,5914.01,0
1999-02-23,6022.31,6117.71,6000,6057.54,0
1999-02-24,6057.2,6157.86,6034.94,6141.27,0
1999-02-25,6113.32,6145.16,6066.9,6094.26,0
1999-02-26,6075.88,6106.96,6026.8,6043.99,0
1999-03-01,6073.51,6086.92,5970.83,5974.15,0
1999-03-02,5976.06,6056.61,5976.06,6055.28,0
1999-03-03,6042.92,6134.82,6041.74,6119.33,0
1999-03-04,6130.33,6148.06,6083.21,6126.24,0
1999-03-05,6182.3,6297.49,6153.51,6297.49,0
1999-03-08,6335.14,6353.81,6270.51,6334.81,0
1999-03-09,6378.91,6426.9,6337.53,6378.9,0
1999-03-10,6413.09,6462.3,6379.55,6395.2,0
1999-03-11,6422.62,6422.78,6365.74,6418.28,0
1999-03-12,6433.98,6468.73,6383.02,6387.66,0
1999-03-15,6386.93,6386.93,6247.38,6283.59,0
1999-03-16,6341.65,6373.4,6312.23,6318.85,0
1999-03-17,6325.68,6325.68,6254.67,6254.67,0
1999-03-18,6251.31,6293.56,6132.64,6179.4,0
1999-03-19,6234.42,6351,6234.42,6320.67,0
1999-03-22,6356.03,6372.42,6327.53,6335.82,0
1999-03-23,6378.11,6378.11,6252.31,6254.76,0
1999-03-24,6192.57,6192.57,6066.18,6131.03,0
1999-03-25,6156.41,6362.23,6145.29,6362.23,0
1999-03-26,6404.74,6440.77,6371.51,6395.5,0
1999-03-29,6410.1,6467.97,6410.1,6466.01,0
1999-03-30,6503.26,6534.09,6491.06,6523.3,0
1999-03-31,6607.26,6765.39,6607.26,6746.09,0
1999-04-06,6812.57,6899.59,6806.88,6842.26,0
1999-04-07,6799.39,6848.23,6765.93,6841.02,0
1999-04-08,6853.21,6862.59,6743.49,6777.4,0
1999-04-09,6909.83,6977.33,6832.56,6976.78,0
1999-04-12,6918.93,6940.61,6759.43,6820.34,0
1999-04-13,6896.97,7027.29,6896.97,7003.24,0
1999-04-14,6986.36,7033.98,6910.13,6974.85,0
1999-04-15,6934.69,6934.69,6744.62,6790.25,0
1999-04-16,6851.74,6886.72,6760.68,6881.99,0
1999-04-19,6808.41,6808.41,6712.95,6755.86,0
1999-04-20,6656.29,6656.29,6415.16,6415.16,0
1999-04-21,6569.97,6671.31,6568.79,6650.13,0
1999-04-22,6832.1,7129.61,6649.2,7030.24,0
1999-04-23,6987.18,6987.18,6872.15,6884.9,0
1999-04-26,6947.39,6954.02,6820.4,6820.4,0
1999-04-27,6865.96,6978.7,6853.55,6943.74,0
1999-04-28,6874.97,6934.75,6791.1,6793.92,0
1999-04-29,6722.79,6832.55,6648.91,6771.88,0
1999-04-30,6848.46,6990.65,6848.46,6962.35,0
1999-05-03,6825.55,6884,6814.37,6863.42,0
1999-05-04,6890.18,6944.53,6793.05,6793.05,0
1999-05-05,6795.96,6807.57,6688.77,6705.93,0
1999-05-06,6761.88,6808.38,6654.79,6670.02,0
1999-05-07,6668.27,6775.67,6631.53,6765.97,0
1999-05-10,6840.15,6857.57,6805.58,6852.49,0
1999-05-11,6917.78,6995.65,6910.61,6934.89,0
1999-05-12,7025.29,7025.29,6872.94,6983.36,0
1999-05-14,7029.35,7029.35,6790.41,6905,0
1999-05-17,6909.77,6914.99,6851.79,6862.15,0
1999-05-18,6890.02,6907.69,6804.69,6849.35,0
1999-05-19,6821.84,6865.94,6775.87,6846.79,0
1999-05-20,6867.57,6917.47,6867.05,6899.18,0
1999-05-21,6855.07,6899.16,6828.56,6895,0
1999-05-24,6808.57,6808.57,6656.85,6664.44,0
1999-05-25,6613.02,6656.02,6567.37,6656.02,0
1999-05-26,6660.85,6765.8,6634.31,6648.74,0
1999-05-27,6698.79,6723.83,6613.14,6637.49,0
1999-05-28,6625.76,6672.41,6584.34,6672.41,0
1999-05-31,6686.23,6721.49,6678.3,6707.19,0
1999-06-01,6713.64,6843.52,6713.64,6830.96,0
1999-06-02,6832.99,6867.32,6755.49,6782.22,0
1999-06-03,6778.65,6886.88,6778.65,6817.9,0
1999-06-04,6837.31,6918,6806.74,6918,0
1999-06-07,6918,7072.94,6917.89,7065.76,0
1999-06-08,7065.76,7161.81,7065.25,7089.66,0
1999-06-09,7089.66,7132.21,7070.07,7126.61,0
1999-06-10,7126.61,7127.16,6976.18,7037.16,0
1999-06-11,7037.16,7305.91,7036.78,7303.95,0
1999-06-14,7303.95,7304.85,7207.33,7218.63,0
1999-06-15,7218.63,7300.38,7168.28,7273.06,0
1999-06-16,7273.06,7441.36,7272.9,7416.99,0
1999-06-17,7416.99,7493.47,7388.58,7459,0
1999-06-18,7459,7573.63,7458.49,7520.24,0
1999-06-21,7599.48,7747.41,7519.87,7739.23,0
1999-06-22,7739.23,7882.46,7739.13,7804.46,0
1999-06-23,7804.46,7818.76,7652.43,7663.31,0
1999-06-24,7663.31,7669.5,7552.53,7615.6,0
1999-06-28,7615.6,7662.98,7539.86,7544.22,0
1999-06-29,7544.22,7707.26,7544.18,7703.5,0
1999-06-30,7703.5,7806.3,7645.14,7645.14,0
1999-07-01,7645.14,7874.08,7645.14,7849.13,0
1999-07-02,7849.13,8068.48,7849.08,7997.77,0
1999-07-05,8023.66,8198.92,8023.66,8194.45,0
1999-07-06,8194.45,8204.13,8099.4,8199.32,0
1999-07-07,8199.32,8199.86,8110.92,8178.14,0
1999-07-08,8178.14,8258.1,8106.77,8115.38,0
1999-07-09,8115.38,8163.62,8043.31,8112.12,0
1999-07-12,8112.12,8185.93,8095.4,8111.96,0
1999-07-13,8111.96,8112.27,7961.26,8002.88,0
1999-07-14,8002.88,8117.13,8002.05,8115.66,0
1999-07-15,8115.66,8308.18,8115.66,8304.32,0
1999-07-16,8304.32,8394.08,8276.4,8363.95,0
1999-07-19,8363.95,8455.06,8363.95,8410.53,0
1999-07-20,8410.53,8410.64,8142.12,8163.86,0
1999-07-21,8163.86,8163.86,7887.27,7973.19,0
1999-07-22,7973.19,8128.64,7646.68,7783.02,0
1999-07-23,7783.02,7783.02,7613.14,7627.29,0
1999-07-26,7627.29,7840.15,7614.52,7649.15,0
1999-07-27,7649.15,7718.5,7598.34,7637.95,0
1999-07-28,7637.95,7711.15,7557.58,7587.14,0
1999-07-29,7587.14,7587.58,7380.83,7409.37,0
1999-07-30,7409.37,7532.01,7339.49,7514.8,0
1999-08-02,7514.8,7516.48,7333.75,7397.23,0
1999-08-03,7397.23,7477.75,7358.66,7397.05,0
1999-08-04,7397.05,7397.05,7219.62,7276.23,0
1999-08-05,7276.23,7276.26,7005.89,7065.9,0
1999-08-06,7065.9,7269.93,7064.95,7232.72,0
1999-08-09,7232.72,7387.32,7232.72,7358.96,0
1999-08-10,7358.96,7358.96,7058.24,7059.82,0
1999-08-11,7059.82,7229.88,7059.6,7210.56,0
1999-08-12,7210.56,7501.68,7210.56,7475.73,0
1999-08-13,7475.73,7604.28,7390.79,7594.81,0
1999-08-16,7594.81,7715.92,7582.44,7629.89,0
1999-08-17,7629.89,7742.47,7614.32,7697.64,0
1999-08-18,7697.64,7760.2,7628.15,7652.93,0
1999-08-19,7652.93,7652.93,7369.28,7398.36,0
1999-08-20,7398.36,7518.23,7397.68,7464.3,0
1999-08-23,7464.3,7567.96,7464.28,7543.02,0
1999-08-24,7543.02,7619.49,7448.03,7462.29,0
1999-08-25,7462.29,7718.12,7462.28,7632.44,0
1999-08-26,7632.44,7774.42,7614.15,7679.02,0
1999-08-27,7679.02,7679.69,7527.2,7590.16,0
1999-08-30,7590.16,7630.65,7527.54,7557.01,0
1999-08-31,7557.01,7557.47,7393.77,7447.08,0
1999-09-01,7447.08,7502.39,7409.72,7430.45,0
1999-09-02,7430.45,7430.45,7214.4,7261.02,0
1999-09-03,7261.02,7517.57,7260.05,7498.58,0
1999-09-06,7498.58,7655.99,7498.58,7646.16,0
1999-09-07,7646.16,7708.61,7589.37,7626.93,0
1999-09-08,7626.93,7626.93,7466.23,7561.86,0
1999-09-09,7561.86,7657.31,7529.34,7642.05,0
1999-09-10,7642.05,7791.56,7640.91,7786.41,0
1999-09-13,7786.41,7865.18,7766.73,7836.95,0
1999-09-14,7836.95,7850.57,7735.74,7755.69,0
1999-09-15,7755.69,7877.52,7709.94,7794.92,0
1999-09-16,7794.92,7795.05,7623.92,7690.09,0
1999-09-17,7690.09,7791.62,7676.99,7677.33,0
1999-09-20,7677.33,7860.44,7677.29,7844.73,0
1999-09-21,7844.73,7955.73,7842.32,7853.82,0
1999-09-22,7853.82,7853.83,7694.58,7728.27,0
1999-09-23,7728.27,7924.03,7728.16,7915.03,0
1999-09-24,7915.03,7915.03,7686.2,7715.77,0
1999-09-27,7715.77,7841.78,7715.38,7817.82,0
1999-09-28,7817.82,7854.86,7767.17,7836.21,0
1999-09-29,7836.21,7894.09,7743.84,7816.2,0
1999-09-30,7816.2,7816.58,7658.82,7722.87,0
1999-10-01,7722.87,7739.66,7647.08,7722.88,0
1999-10-04,7722.88,7811.09,7696.18,7810.47,0
1999-10-05,7810.47,7989.25,7809.12,7972.2,0
1999-10-06,7972.2,8025.73,7933.02,7992.58,0
1999-10-07,7992.58,8070.14,7941.58,7988.2,0
1999-10-08,7988.2,8069.83,7988,8069.49,0
1999-10-11,8069.49,8222.64,8069.49,8174.58,0
1999-10-12,8174.58,8196.07,8053.38,8074.47,0
1999-10-13,8074.47,8074.79,7949.22,8052.7,0
1999-10-14,8052.7,8071.9,7958.96,7991.44,0
1999-10-15,7991.44,7991.44,7663.02,7768.89,0
1999-10-18,7768.89,7768.9,7565.58,7709.8,0
1999-10-19,7709.8,7947.91,7709.59,7944.3,0
1999-10-20,7944.3,8028.19,7942.46,7950.7,0
1999-10-21,7950.7,8099.52,7817.82,8011.12,0
1999-10-22,8011.12,8389.9,8011.12,8318.73,0
1999-10-25,8318.73,8503.35,8234.95,8302.15,0
1999-10-26,8302.15,8439.03,8277.18,8408.64,0
1999-10-27,8408.64,8523.05,8345.55,8509.43,0
1999-10-28,8509.43,8779.94,8508.25,8772.23,0
1999-10-29,8772.23,9136.15,8770.34,9051.19,0
1999-11-01,9051.19,9074.93,8866.36,9000.44,0
1999-11-02,9000.44,9000.61,8894.15,8967.95,0
1999-11-03,8967.95,9187.19,8967.95,9122.92,0
1999-11-04,9122.92,9282.25,9121.61,9204.96,0
1999-11-05,9204.96,9366.42,9188.02,9323.93,0
1999-11-08,9323.93,9456.47,9232.2,9452.94,0
1999-11-09,9452.94,9507.85,9320.45,9329.9,0
1999-11-10,9329.9,9374.8,9177.36,9317.66,0
1999-11-11,9317.66,9543.61,9317.52,9518.84,0
1999-11-12,9518.84,9610.38,9416.29,9493.59,0
1999-11-15,9493.59,9824.07,9493.58,9799.84,0
1999-11-16,9799.84,9800.22,9641.41,9798.55,0
1999-11-17,9798.55,10266.5,9798.11,10240.2,0
1999-11-18,10204.3,10739.6,10131.8,10719.9,0
1999-11-19,10719.9,10906.4,10327.1,10432.1,0
1999-11-22,10432.1,10494.5,10263.7,10350.2,0
1999-11-23,10350.2,10745.8,10297.1,10594,0
1999-11-24,10594,10785.4,10592.5,10630.7,0
1999-11-25,10630.7,10981.5,10626.7,10975.6,0
1999-11-26,10975.6,11397.7,10932.5,11356.1,0
1999-11-29,11356.1,11790.5,11353.5,11734,0
1999-11-30,11734,11734.1,11220.5,11269,0
1999-12-01,11269,11321.1,10935.4,11318.2,0
1999-12-02,11318.2,11536.6,11313.5,11395.9,0
1999-12-03,11395.9,12203,11392.8,12151.7,0
1999-12-07,12151.7,13198.1,12151.7,12889.6,0
1999-12-08,12889.6,13020.2,12119.6,12988.7,0
1999-12-09,12988.7,13037,12693.5,12980.7,0
1999-12-10,12980.7,13154.3,12712.8,12812.7,0
1999-12-13,12812.7,12937.7,12531.6,12812.6,0
1999-12-14,12812.6,12904.9,12653,12715.9,0
1999-12-15,12715.9,12716.6,11895.9,12127.1,0
1999-12-16,12127.1,12631.3,12127.1,12616.2,0
1999-12-17,12616.2,13132.4,12616.2,12968.2,0
1999-12-20,12968.2,13689,12966.7,13679.2,0
1999-12-21,13679.2,13680.1,13299.7,13410.9,0
1999-12-22,13410.9,13707.3,13397,13412.5,0
1999-12-23,13412.5,13767.1,13360.9,13715,0
1999-12-27,13715,14049.9,13714.9,13855,0
1999-12-28,13855,14028.7,13844.9,13948.6,0
1999-12-29,13948.6,14137.7,13851,14108.6,0
1999-12-30,14108.6,14818.1,14108.2,14578.7,0
2000-01-03,14578.7,15487.8,14578.7,15330.5,0
2000-01-04,15330.5,15331.1,13702.9,14184.9,0
2000-01-05,14184.9,14184.9,12770.3,13012,0
2000-01-07,13012,13547,12341.9,13539.9,0
2000-01-10,13539.9,14106.5,13539.9,13857.4,0
2000-01-11,13857.4,14112.1,13625,13700.4,0
2000-01-12,13700.4,13755.6,13237.1,13592,0
2000-01-13,13592,14218,13591.9,14063.5,0
2000-01-14,14063.5,14688.1,14063.5,14602.5,0
2000-01-17,14602.5,14830.4,14449.1,14826.9,0
2000-01-18,14874.6,14938.3,14450.4,14497.4,0
2000-01-19,14497.4,14497.4,13983.8,14294.3,0
2000-01-20,14294.3,14610.1,14294.3,14454.8,0
2000-01-21,14454.8,14456.6,14225,14404.7,0
2000-01-24,14404.7,14904.4,14404.7,14722.7,0
2000-01-25,14722.7,14722.7,14163.7,14549.3,0
2000-01-26,14549.3,14751.1,14540,14650,0
2000-01-27,14650,14741.8,14437.7,14715.6,0
2000-01-28,14715.6,15586.3,14715.6,15282.8,0
2000-01-31,15282.8,15282.8,14775.5,14992.5,0
2000-02-01,14992.5,15685.5,14882.3,15067.5,0
2000-02-02,15067.5,15598.2,15067.5,15507.7,0
2000-02-03,15507.7,15687.9,15387.9,15516.2,0
2000-02-04,15516.2,16152.3,15514.9,16083.3,0
2000-02-07,16083.3,16144.6,15934.2,16072.3,0
2000-02-08,16072.3,16335.7,15931.6,16318.8,0
2000-02-09,16318.8,16696.1,16318.8,16452.3,0
2000-02-10,16452.3,16452.6,16006.5,16185.2,0
2000-02-11,16185.2,16242.1,15832.7,16048.5,0
2000-02-14,16048.5,16071.8,15494.2,15522.7,0
2000-02-15,15522.7,15736.5,15343.3,15395.1,0
2000-02-16,15395.1,15747,15191,15350.5,0
2000-02-17,15350.5,15624.3,15282.4,15475.4,0
2000-02-18,15475.4,16137.3,15475.4,15940.1,0
2000-02-21,15940.1,15940.3,15482.6,15646.2,0
2000-02-22,15646.2,15873.5,15483.3,15610.4,0
2000-02-23,15610.4,15917.1,15610.4,15734.1,0
2000-02-24,15734.1,16266.3,15734.1,16180.4,0
2000-02-25,16180.4,16610,16180.4,16568.2,0
2000-02-28,16568.2,16691.8,16138.5,16172.9,0
2000-02-29,16172.9,16495.7,16172.9,16302.5,0
2000-03-01,16302.5,16354.8,16158.4,16217.8,0
2000-03-02,16217.8,16774.8,16185.7,16774.8,0
2000-03-03,16774.8,17685.8,16770.9,17636.4,0
2000-03-06,17636.4,18408.4,17635.5,18277.3,0
2000-03-07,18277.3,18292.7,17727.4,17962,0
2000-03-08,17962,17962,17216.9,17266.8,0
2000-03-09,17266.8,17633.5,17090.4,17192.3,0
2000-03-10,17192.3,18023.6,17192.3,17716.7,0
2000-03-13,17716.7,17717.5,16813.5,17085.7,0
2000-03-14,17085.7,17646.7,17083,17590.6,0
2000-03-15,17590.6,17590.6,16392.4,16451.4,0
2000-03-16,16451.4,16451.5,15724.5,15834.8,0
2000-03-17,15834.8,16624.9,15834.8,16312.7,0
2000-03-20,16312.7,16872.5,16312.7,16820.4,0
2000-03-21,16820.4,16866.2,16156.1,16352.2,0
2000-03-22,16352.2,17241.6,16352.2,16872.6,0
2000-03-23,16872.6,17292.9,16872.6,17006.2,0
2000-03-24,17006.2,17601.8,16976.8,17579.2,0
2000-03-27,17579.2,17661.7,17221.6,17649,0
2000-03-28,17649,18154.7,17452.8,17790.2,0
2000-03-29,17790.2,17854.4,17489.1,17793.2,0
2000-03-30,17793.2,17793.3,16182,16244.2,0
2000-03-31,16244.2,16764.5,15756.3,16685.8,0
2000-04-03,16685.8,17148.8,15922.9,16045,0
2000-04-04,16045,16258,15679.3,15710.9,0
2000-04-05,15710.9,15805.6,14475.2,15260.2,0
2000-04-06,15260.2,16439.4,15260,16438.3,0
2000-04-07,16438.3,16978.9,16438.3,16916.7,0
2000-04-10,16916.7,17427.2,16615.8,16691,0
2000-04-11,16691,16691,15211.1,15458.4,0
2000-04-12,15458.4,16199.4,15347.5,15558.8,0
2000-04-13,15558.8,15558.8,14629.4,15080.5,0
2000-04-14,15080.5,15307.2,14210.6,14367.4,0
2000-04-17,14367.4,14514,12923.7,14263.2,0
2000-04-18,14263.2,15369.7,14263.2,14938.6,0
2000-04-19,14938.6,15766,14938.6,15706.9,0
2000-04-20,15706.9,15876.3,15400.7,15876.3,0
2000-04-25,15876.3,15876.3,15177.2,15408.9,0
2000-04-26,15408.9,16112,15408.9,16092.3,0
2000-04-27,16092.3,17030,15892.4,16854.4,0
2000-04-28,17734.5,17734.5,17734.5,17734.5,0
2000-05-02,17722.9,18355.4,17722.9,18303.6,0
2000-05-03,18331,18331,17493.3,17707.8,0
2000-05-04,17707.5,17707.5,17197.3,17645.5,0
2000-05-05,17645.5,17874.7,17365,17598.2,0
2000-05-08,17706.9,17755.7,17204.6,17399.6,0
2000-05-09,17399.6,17399.6,16949.1,17125.3,0
2000-05-10,17125.3,17125.3,15774.9,15830.7,0
2000-05-11,15830.7,16600.2,15385,16379.4,0
2000-05-12,16379.4,17209.3,16379.4,17199.2,0
2000-05-15,17199.2,17199.9,16489.8,16516.3,0
2000-05-16,16516.3,17561,16516.3,17509,0
2000-05-17,17509,17511.6,16867.1,17126.6,0
2000-05-18,17126.6,17303.9,16861.7,17218.8,0
2000-05-19,17218.8,17220.7,15827.7,15866.3,0
2000-05-22,15866.3,15901.8,14387.9,14441.9,0
2000-05-23,14441.9,15346.5,14441.9,14741.6,0
2000-05-24,14741.6,14741.6,13851.9,14215.3,0
2000-05-25,14215.3,15341.5,14215.3,15243.4,0
2000-05-26,15243.4,15243.4,14469.1,14752.6,0
2000-05-29,14752.6,15429.3,14750.7,15286.1,0
2000-05-30,15286.1,15683.2,15284.4,15482.8,0
2000-05-31,15482.8,16155.8,15482.8,15833.3,0
2000-06-02,15833.3,17494.9,15833.3,17458.9,0
2000-06-05,17458.9,17474.8,16800.8,17020.4,0
2000-06-06,17020.4,17079.3,16584.1,16603.1,0
2000-06-07,16603.1,16603.1,16096.1,16351.8,0
2000-06-08,16351.8,17084.8,16351.8,16847.2,0
2000-06-09,16847.2,17161.4,16685.5,16877.3,0
2000-06-12,16877.3,17186,16877.3,17084.7,0
2000-06-13,17084.7,17154.8,16734.4,16752.5,0
2000-06-14,16752.5,17213.6,16752.5,17185.1,0
2000-06-15,17185.1,17185.6,16765.8,16787.3,0
2000-06-16,16787.3,16948.8,16596.9,16891.2,0
2000-06-19,16891.2,16896.6,16645.9,16875,0
2000-06-20,16875,17664.5,16875,17651.4,0
2000-06-21,17651.4,17652.2,17078.9,17328,0
2000-06-22,17328,17465.6,16826.4,16826.4,0
2000-06-26,16425.8,16826.4,16032.8,16387,0
2000-06-27,16387,16387,15224.8,15900.1,0
2000-06-28,15900.1,15903.7,15481.1,15624.7,0
2000-06-29,15624.7,15630.9,14268.6,14283.9,0
2000-06-30,14283.9,15247,14281.2,15205.1,0
2000-07-03,15205.1,15617.1,15019,15614.7,0
2000-07-04,15614.7,16104.6,15613.5,15968.3,0
2000-07-05,15968.3,16351.8,15439.2,15483.2,0
2000-07-06,15483.2,15483.2,15101.4,15248.3,0
2000-07-07,15248.3,16047.1,15248.3,15814.5,0
2000-07-10,15814.5,16168.7,15813.2,16146.4,0
2000-07-11,16146.4,16147.5,15482.8,15769,0
2000-07-12,15769,16146.8,15767,16003.3,0
2000-07-13,16003.3,16626,15940.1,16565.6,0
2000-07-14,16565.6,16935,16518.5,16676.7,0
2000-07-17,16676.7,17134.9,16652.3,17056.4,0
2000-07-18,17056.4,17079.7,16687.3,16829,0
2000-07-19,16829,16844.8,16224.6,16468,0
2000-07-20,16468,16539.7,16164.8,16480,0
2000-07-21,16480,16618.6,16179.9,16299,0
2000-07-24,16299,16564.4,16135.6,16330.1,0
2000-07-25,16330.1,16333.8,15773.9,15980.2,0
2000-07-26,15980.2,16466.8,15938.8,16051.9,0
2000-07-27,16051.9,16300.4,13487.8,13487.8,0
2000-07-28,13487.8,14112.9,13483.4,13835.5,0
2000-07-31,13835.5,14167.1,13834.3,13936.4,0
2000-08-01,13936.4,14118,13804.6,13822.6,0
2000-08-02,13804.7,13826.3,12940.6,13340.8,0
2000-08-03,13340.8,13340.8,12456.8,12650.5,0
2000-08-04,12650.5,13292.3,12650.5,13239.5,0
2000-08-07,13239.5,13246.2,12572.9,12669.7,0
2000-08-08,12669.7,12962.4,12560,12882.7,0
2000-08-09,12882.7,13531.6,12882.7,13174.6,0
2000-08-10,13174.6,13486.2,13148.9,13306.3,0
2000-08-11,13306.3,13488.8,13219.9,13309.7,0
2000-08-14,13309.7,13720.8,13309.5,13615,0
2000-08-15,13615,13619.8,13274.1,13363.8,0
2000-08-16,13363.8,13364.3,13092.8,13235.7,0
2000-08-17,13235.7,13235.9,12907,13141.2,0
2000-08-18,13247.5,13513.6,13140.8,13502.2,0
2000-08-21,13502.2,13515.9,13302,13449.2,0
2000-08-22,13449.2,13745.5,13447.4,13712.5,0
2000-08-23,13712.5,13712.5,13284.5,13366.5,0
2000-08-24,13366.5,13673.3,13361.7,13382.8,0
2000-08-25,13382.8,13656.8,13345.5,13424.8,0
2000-08-28,13554.2,13599.9,13362.2,13465.2,0
2000-08-29,13465.2,13466.3,13253.7,13387,0
2000-08-30,13387,13619.7,13269.4,13584.9,0
2000-08-31,13584.9,14133.1,13584.9,14128.9,0
2000-09-01,14128.9,15101.1,14126,14843.5,0
2000-09-04,14843.5,15488,14843.5,15443.3,0
2000-09-05,15443.3,15451.7,14720.2,14740.4,0
2000-09-06,14740.4,14740.7,14177.9,14325.5,0
2000-09-07,14325.5,14587.9,14227.5,14569.1,0
2000-09-08,14569.1,14602.9,14111.5,14167.1,0
2000-09-11,14167.1,14278.9,13950.3,14268.9,0
2000-09-12,14268.9,14300.2,14006.3,14260.7,0
2000-09-13,14260.7,14409.6,13822,14198.6,0
2000-09-14,14198.6,14639.8,14195.6,14613.2,0
2000-09-15,14613.2,14756.8,14422.7,14511.6,0
2000-09-18,14511.6,14619.5,14149.1,14530.2,0
2000-09-19,14530.2,14530.2,14128.1,14207.8,0
2000-09-20,14207.8,14724.2,14202,14227.2,0
2000-09-21,14227.2,14258.5,13460.8,13623.3,0
2000-09-22,13623.3,13623.3,12536.8,13317.3,0
2000-09-25,13317.3,13877.5,13317.3,13777.4,0
2000-09-26,13777.4,13777.4,13276.5,13371.6,0
2000-09-27,13371.6,13570.4,13172.8,13270.6,0
2000-09-28,13270.6,13381.8,12712.2,12872.7,0
2000-09-29,12872.7,13215.7,12810.7,13043.7,0
2000-10-02,13043.7,13276.6,12836.4,13044.6,0
2000-10-03,13044.6,13448.2,12888.8,13389.1,0
2000-10-04,13389.1,13389.1,12885.5,13082.8,0
2000-10-05,13082.8,13367.8,13039.7,13075.9,0
2000-10-06,13075.9,13075.9,12568.8,12634.4,0
2000-10-09,12634.4,12634.4,11956.8,11965.7,0
2000-10-10,12236.5,12382.9,11565.3,11647.1,0
2000-10-11,11647.1,11647.1,10739.5,10973.3,0
2000-10-12,10973.3,11354.9,10652.4,10896.8,0
2000-10-13,10939.1,10939.1,10204.3,10906.3,0
2000-10-16,10906.3,11561.1,10906.3,11219.3,0
2000-10-17,11219.3,11426.8,10924.2,11027.3,0
2000-10-18,11027.3,11028.1,9818.48,10506,0
2000-10-19,10506,12614.6,10506,12153,0
2000-10-20,12153,12806,11610.6,12429.4,0
2000-10-23,12429.4,12707.7,12314.1,12673.2,0
2000-10-24,12673.2,13458.7,12620.8,13418.8,0
2000-10-25,13418.8,13418.8,12839.4,13218.2,0
2000-10-26,13218.2,13218.2,12778.3,12829.2,0
2000-10-27,12829.2,13342.3,12829.2,12960.3,0
2000-10-30,12960.3,13243.1,12960.3,13147.8,0
2000-10-31,13147.8,13467.2,13138.9,13438.7,0
2000-11-01,13438.7,13787.1,13428.2,13706.6,0
2000-11-02,13706.6,13870.8,13648.8,13783.2,0
2000-11-03,13783.2,13873.3,13673.8,13847.8,0
2000-11-06,13847.8,13905.1,13725.1,13752.5,0
2000-11-07,13752.5,13758.1,13121.7,13351.1,0
2000-11-08,13351.1,13608.6,13273.3,13316,0
2000-11-09,13316,13318.2,12859.9,13172.2,0
2000-11-10,13172.2,13197.1,12565.4,12570.4,0
2000-11-13,12570.4,12570.4,11833.3,11920.3,0
2000-11-14,11920.3,12831.5,11919.9,12828.8,0
2000-11-15,12828.8,13288.5,12828.8,13248,0
2000-11-16,13248,13249.2,12838.1,13032.3,0
2000-11-17,13032.3,13348.6,12704.8,13088.2,0
2000-11-20,13088.2,13284.8,12736.6,12748,0
2000-11-21,12748,12995.4,12541,12977.8,0
2000-11-22,12977.8,13079.3,12663.7,12760.4,0
2000-11-23,12760.4,12890.5,12515,12890,0
2000-11-24,12890,13590.4,12824.1,13588.8,0
2000-11-27,13588.8,13944.4,13370.8,13686.1,0
2000-11-28,13686.1,13780,13357.3,13455.1,0
2000-11-29,13455.1,13504.1,13026,13468.4,0
2000-11-30,13468.4,13468.4,12766.1,13087,0
2000-12-01,13087,13615,13087,13610.2,0
2000-12-04,13610.2,13672.5,13213.1,13300.9,0
2000-12-05,13300.9,14302.5,13300.9,14284.4,0
2000-12-07,14284.4,14881.8,13899.6,14768,0
2000-12-08,14768,15232.5,14741.5,14829.5,0
2000-12-11,14829.5,15319.3,14829.5,15272.5,0
2000-12-12,15272.5,15307.5,15024.9,15112.2,0
2000-12-13,15112.2,15399.4,14581.4,14723.3,0
2000-12-14,14723.3,14723.3,14340.7,14531.3,0
2000-12-15,14531.3,14531.3,13801.1,13880.9,0
2000-12-18,13880.9,14305.7,13769.7,13822.4,0
2000-12-19,13822.4,14129.2,13430,14063.5,0
2000-12-20,14063.5,14063.5,13018,13070.4,0
2000-12-21,13070.4,13202.2,12237.8,12588.9,0
2000-12-22,12588.9,12788.7,12322.2,12767.1,0
2000-12-27,12767.1,13105.8,12713.4,12814.6,0
2000-12-28,12814.6,13074.9,12814,12985.9,0
2000-12-29,12985.9,13208.7,12892,13033.7,0
2001-01-02,13033.7,13234,12647.6,12670.8,0
2001-01-03,12670.8,12670.8,11597.4,11770.1,0
2001-01-04,11770.1,13224.4,11770.1,12827.4,0
2001-01-05,12827.4,13224.7,12761.5,12871.9,0
2001-01-08,12871.9,12871.9,12323.5,12529.2,0
2001-01-09,12529.2,12807.4,10774.8,11691.5,0
2001-01-10,11691.5,11862.9,11252.3,11544.1,0
2001-01-11,11544.1,12045.2,11469.1,12045.2,0
2001-01-12,12045.2,12384.5,12045.2,12285.6,0
2001-01-15,12285.6,12305.9,12058,12275.3,0
2001-01-16,12275.3,12327.8,11667,11721.2,0
2001-01-17,11721.2,12241.2,11720.3,12215.7,0
2001-01-18,12215.7,12265.7,12029,12191.2,0
2001-01-19,12191.2,12598.4,12101.4,12153.1,0
2001-01-22,12153.1,12154,11667.7,11941.9,0
2001-01-23,11941.9,11945.6,11493.6,11784.4,0
2001-01-24,11784.4,12173.8,11784.4,11897.9,0
2001-01-25,11897.9,11899.1,11565.1,11619.6,0
2001-01-26,11619.6,11619.6,11179.6,11492.5,0
2001-01-29,11492.5,11590,11320.2,11354.4,0
2001-01-30,11354.4,12027.8,10626.9,10887.3,0
2001-01-31,10887.3,11108.6,10887,11076.7,0
2001-02-01,11076.7,11076.7,10692,10696.5,0
2001-02-02,10696.5,10873.1,10553.6,10590.2,0
2001-02-05,10590.2,10591.2,10246.7,10389.3,0
2001-02-06,10389.3,10688.5,10375.4,10687.7,0
2001-02-07,10687.7,10689.9,10073.5,10164.6,0
2001-02-08,10164.6,10284,9989.04,10046,0
2001-02-09,10046,10046,9328.23,9350.15,0
2001-02-12,9350.15,9570.34,9235.28,9570.34,0
2001-02-13,9570.34,9742.74,9460.09,9515.98,0
2001-02-14,9515.98,9515.98,8928.03,8970.25,0
2001-02-15,8970.25,9654.92,8970.25,9643.33,0
2001-02-16,9643.33,9643.67,9040.05,9129.85,0
2001-02-19,9129.85,9233.11,8945.46,8968.15,0
2001-02-20,8968.15,9255.87,8967.92,8986.83,0
2001-02-21,8986.83,8987.47,8559.27,8669.46,0
2001-02-22,8669.46,8669.46,7906.51,8204.26,0
2001-02-23,8204.26,8280.95,7749.19,7819.29,0
2001-02-26,7819.29,8189.64,7761.41,8001.31,0
2001-02-27,8001.31,8433.28,8001.31,8155.02,0
2001-02-28,8155.02,8243.71,7926.42,8098.07,0
2001-03-01,8098.07,8098.42,7791.22,7995.41,0
2001-03-02,7995.41,8513.2,7995.34,8381.77,0
2001-03-05,8381.77,8727.97,8372.76,8713.75,0
2001-03-06,8713.75,9131.66,8713.75,9040.3,0
2001-03-07,9040.3,9040.31,8615.46,8871.51,0
2001-03-08,8871.51,8955.55,8545.12,8545.12,0
2001-03-09,8545.12,8545.12,8342.54,8411.32,0
2001-03-12,8411.32,8414.29,7831.33,7902.69,0
2001-03-13,7902.69,8244.02,7702.58,8091.81,0
2001-03-14,8091.81,8299.67,7666.59,8054.18,0
2001-03-15,8054.18,8715.52,7885.59,8706.25,0
2001-03-16,8706.25,8805.03,8410.46,8575.2,0
2001-03-19,8575.2,8799.56,8561.85,8768.89,0
2001-03-20,8768.89,9049.28,8768.89,9049.12,0
2001-03-21,9049.12,9049.12,8432.9,8673,0
2001-03-22,8673,8673.71,8145.53,8268.21,0
2001-03-23,8268.21,8770.94,8268.21,8741.73,0
2001-03-26,8741.73,9136.97,8741.73,9111.17,0
2001-03-27,9111.17,9182.38,8814.26,8868.1,0
2001-03-28,8868.1,9093.8,8687.82,8752.45,0
2001-03-29,8752.45,8752.45,8281.86,8368.67,0
2001-03-30,8368.67,8534.03,8297.78,8342.77,0
2001-04-02,8342.77,8415.62,8081.43,8323.41,0
2001-04-03,8323.41,8323.41,7875.3,7917.48,0
2001-04-04,7917.48,7917.48,7571.88,7851.55,0
2001-04-05,7851.55,8328.3,7835.94,8267.23,0
2001-04-06,8267.23,8389.01,8014.06,8159.89,0
2001-04-09,8159.89,8281.82,7848.74,8210.3,0
2001-04-10,8210.3,8669.27,8207.18,8628.49,0
2001-04-11,8628.49,9028.83,8460.07,8902.38,0
2001-04-17,8951.2,8951.24,8363.09,8671.35,0
2001-04-18,8671.35,9555.42,8671.27,9510.07,0
2001-04-19,9510.07,9936.86,9342.22,9724.06,0
2001-04-20,9724.06,10096.1,9444.27,9853.09,0
2001-04-23,9897.06,9910.48,9619.94,9632.46,0
2001-04-24,9790.58,9859.76,9567.51,9747.36,0
2001-04-25,9757.68,9781.98,9557.64,9602.67,0
2001-04-26,9660.11,9924.7,9623.34,9915.5,0
2001-04-27,9795.8,10281,9777.69,10233.7,0
2001-04-30,10224,10949.2,10224,10940.4,0
2001-05-02,10663.1,11051.2,10568.8,10822.1,0
2001-05-03,10704.8,10751.3,10320.2,10358.1,0
2001-05-04,10432.7,10604.1,10241,10552.7,0
2001-05-07,10492.6,10728,10492.6,10568.3,0
2001-05-08,10568.3,10653.7,10392.6,10510.3,0
2001-05-09,10441.3,10539.6,10176.7,10312,0
2001-05-10,10285.7,10748.2,10238.8,10594.1,0
2001-05-11,10673.9,10673.9,10382.9,10394.1,0
2001-05-14,10453.5,10453.8,10162.7,10162.7,0
2001-05-15,10195.9,10325.5,10094.3,10284,0
2001-05-16,10251.5,10341.4,10048.4,10325.7,0
2001-05-17,10204,10809.6,10204,10791.3,0
2001-05-18,10725.4,10977.1,10615.5,10897.2,0
2001-05-21,10972.4,11219,10857.7,11219,0
2001-05-22,11029.5,11343.2,11029.5,11216.4,0
2001-05-23,11165.3,11168.4,10882.2,10994.8,0
2001-05-25,10904.2,10905.4,10653.7,10662.6,0
2001-05-28,10669.2,10735.5,10616.4,10635.2,0
2001-05-29,10642.9,10754,10409.6,10409.6,0
2001-05-30,10488.6,10488.7,9987.31,9987.31,0
2001-05-31,10101.4,10239.7,9936.07,10081.4,0
2001-06-01,10081.4,10264.7,9889.28,10079.9,0
2001-06-04,10079.9,10150.5,9989.23,10150.5,0
2001-06-05,10119,10535.2,10119,10535.2,0
2001-06-06,10435.5,10601.1,10360.6,10385,0
2001-06-07,10481.1,10514.1,10217.8,10514.1,0
2001-06-08,10442.7,10632.4,10325.2,10325.2,0
2001-06-11,10403.3,10403.8,10000.2,10000.2,0
2001-06-12,10115.2,10115.2,8462.59,8646.73,0
2001-06-13,8497.68,8785.21,8497.68,8720.77,0
2001-06-14,8771.27,8771.46,8210.27,8210.27,0
2001-06-15,8316.21,8316.24,7902.64,8280.53,0
2001-06-18,8223.14,8357.37,8144.22,8220.22,0
2001-06-19,8237.05,8492.1,8237.05,8359.87,0
2001-06-20,8406.01,8406.1,8019.94,8212.19,0
2001-06-21,8224.6,8494.57,8224.6,8494.57,0
2001-06-25,8348.23,8468.41,8254.61,8255.57,0
2001-06-26,8322.87,8325.89,7950.59,8190.92,0
2001-06-27,8162.84,8316.18,8076.24,8076.24,0
2001-06-28,8143.4,8202.51,7887.58,8189.42,0
2001-06-29,8144.17,8401.56,8126.99,8290.91,0
2001-07-02,8398.53,8538.99,8215.77,8412.34,0
2001-07-03,8511.72,8511.72,8290.35,8290.35,0
2001-07-04,8395.01,8395.78,8130.28,8148.46,0
2001-07-05,8236.41,8236.41,7896.77,8000.31,0
2001-07-06,7995.92,7995.96,7522.68,7522.68,0
2001-07-09,7647.46,7647.46,7184.96,7413.31,0
2001-07-10,7469.08,7572.01,7378.98,7403.59,0
2001-07-11,7398.07,7413.06,7076.35,7122.28,0
2001-07-12,7162.19,7732.58,7162.19,7391.07,0
2001-07-13,7397.68,7512.56,7169.98,7319.23,0
2001-07-16,7300.87,7352.62,7002.56,7002.56,0
2001-07-17,7140.5,7141.54,6910.44,6965.89,0
2001-07-18,6973.76,7049.73,6890.72,6890.72,0
2001-07-19,6971.74,7570.05,6884.25,7398.69,0
2001-07-20,7550.6,7551.26,7217.77,7346.33,0
2001-07-23,7335.58,7525.91,7221.29,7363.05,0
2001-07-24,7347.53,7405.79,7216.49,7338.28,0
2001-07-25,7349.93,7406.43,7171.08,7171.08,0
2001-07-26,7262.66,7369.76,7221.03,7369.76,0
2001-07-27,7349.03,7736.75,7349.03,7736.75,0
2001-07-30,7637.78,7874.68,7613.39,7857.26,0
2001-07-31,7811.07,7989.85,7806.29,7989.85,0
2001-08-01,7898.26,8042.99,7815.76,7904.9,0
2001-08-02,7850.41,8176.54,7850.41,8004.16,0
2001-08-03,8036.29,8133.01,7948.49,7948.49,0
2001-08-06,7993.07,8033.01,7815.7,7892.91,0
2001-08-07,7854.48,7928.99,7683.18,7829.88,0
2001-08-08,7883.82,7883.82,7553.4,7553.4,0
2001-08-09,7673.98,7673.98,7224.24,7224.24,0
2001-08-10,7300.11,7404.39,6996.07,7146.37,0
2001-08-13,7040.65,7290.11,7040.28,7219.66,0
2001-08-14,7168.09,7466.23,7168.09,7246.94,0
2001-08-15,7329.24,7333.31,7065.39,7065.39,0
2001-08-16,6915.52,7132.99,6849.57,6873.2,0
2001-08-17,6924.95,7012.71,6615.96,6615.96,0
2001-08-20,6707.04,6707.92,6485.99,6618.82,0
2001-08-21,6621.39,6756.34,6616.96,6747.86,0
2001-08-22,6730.99,6839.58,6565.76,6753.39,0
2001-08-23,6736.29,6883.85,6736.29,6743.28,0
2001-08-24,6835.66,6927.22,6764.29,6886.72,0
2001-08-27,6860.09,7032.44,6709.94,6779.23,0
2001-08-28,6771.76,6890.54,6589.14,6675.22,0
2001-08-29,6620.42,6621.39,6411.84,6489.77,0
2001-08-30,6280.4,6465.85,6097.21,6127.77,0
2001-08-31,6212.66,6334.89,6088.47,6261.65,0
2001-09-03,6317.08,6345.2,6140.51,6268.62,0
2001-09-04,6267.01,6442.57,6127.98,6342.06,0
2001-09-05,6295.28,6295.28,5942.65,5964.92,0
2001-09-06,6089.56,6111.73,5751.83,5755.56,0
2001-09-07,5894.05,5894.05,5598.82,5727.1,0
2001-09-10,5698.68,5816.08,5483.66,5816.08,0
2001-09-11,5667.55,6291.62,5449.83,5509.58,0
2001-09-12,5583.57,5929.92,5372.48,5874.17,0
2001-09-13,5917.48,6133.93,5826.57,6029.57,0
2001-09-14,6054.23,6166.14,5673.01,5744.18,0
2001-09-17,5768.93,5985.78,5474.27,5864.2,0
2001-09-18,5943.79,6055.9,5787.32,6055.9,0
2001-09-19,6145.1,6229.02,5900.87,5962.28,0
2001-09-20,6062.77,6155.09,5876.18,5921.55,0
2001-09-21,5980.47,5980.47,5525.03,5825.72,0
2001-09-24,5842.24,6167.47,5841.91,6149,0
2001-09-25,6158.4,6248.39,6054.38,6132.93,0
2001-09-26,6240.26,6240.26,6003.25,6006.57,0
2001-09-27,6146.51,6150.92,5837.71,5874.7,0
2001-09-28,5892.57,6164.26,5891.96,6090.3,0
2001-10-01,6143.71,6143.75,5861.97,5916.93,0
2001-10-02,5879.83,5999.47,5839.12,5939.54,0
2001-10-03,5994.86,6093.38,5743.28,6093.38,0
2001-10-04,5870.3,6403.14,5870.3,6403.14,0
2001-10-05,6312.35,6473.95,6190.05,6333.37,0
2001-10-08,6333.67,6439.16,6151.13,6405.67,0
2001-10-09,6535.43,6598.81,6370.69,6530.97,0
2001-10-10,6530.97,6684.12,6398.04,6648.93,0
2001-10-11,6648.93,7099.25,6648.93,6989.36,0
2001-10-12,6989.36,7131.26,6866.91,7005.23,0
2001-10-15,7005.23,7007.04,6780.47,6815.26,0
2001-10-16,6815.26,7035.68,6801.45,6991.06,0
2001-10-17,6988.09,7362.67,6987.96,7242.49,0
2001-10-18,7242.49,7242.49,6896.18,6940.73,0
2001-10-19,6940.73,7258.08,6846.58,7164.4,0
2001-10-22,7164.4,7323.36,7125.43,7312.02,0
2001-10-23,7298.23,7684.95,7298.23,7634.42,0
2001-10-24,7665.95,7778.73,7492.8,7760.62,0
2001-10-25,7763.42,7937.27,7428.74,7534.66,0
2001-10-26,7534.66,7820.28,7534.66,7704.33,0
2001-10-29,7704.33,7713.68,7518.27,7576.98,0
2001-10-30,7576.98,7576.98,7175.98,7219.48,0
2001-10-31,7219.48,7564.2,7181.95,7522.54,0
2001-11-01,7522.54,7527.8,7329.89,7467.86,0
2001-11-02,7467.86,7676.88,7467.86,7605.52,0
2001-11-05,7605.52,7850.21,7605.47,7823.65,0
2001-11-06,7823.65,7987.8,7823.65,7959.41,0
2001-11-07,7959.41,8027.7,7697.41,7859.87,0
2001-11-08,7859.87,8218,7811.18,8199.29,0
2001-11-09,8199.29,8199.42,7906.5,7986.84,0
2001-11-12,7986.84,7992.62,7664.27,7823.66,0
2001-11-13,7823.66,8297.28,7823.66,8262.6,0
2001-11-14,8262.6,8570.81,8262.6,8403.39,0
2001-11-15,8403.39,8660.74,8401.52,8602.03,0
2001-11-16,8602.03,8728.26,8473.27,8699.19,0
2001-11-19,8699.19,8877.61,8548.46,8590.03,0
2001-11-20,8579.51,8616.8,8260.73,8286.87,0
2001-11-21,8286.87,8358.34,8157.23,8271.2,0
2001-11-22,8254.89,8584.7,8254.66,8532.1,0
2001-11-23,8534.4,8621.02,8423.92,8551.33,0
2001-11-26,8551.33,8811.57,8551.28,8689.03,0
2001-11-27,8689.03,8793.87,8293.08,8320.91,0
2001-11-28,8320.91,8422.63,8114.3,8155.48,0
2001-11-29,8155.48,8155.48,7932.73,8021.15,0
2001-11-30,8021.15,8270.68,8021.15,8234.13,0
2001-12-03,8234.13,8234.13,8052.96,8111.55,0
2001-12-04,8111.55,8381.53,8092.11,8332.19,0
2001-12-05,8332.19,8710.18,8332.19,8688.5,0
2001-12-07,8688.5,8792.02,8622.96,8737.29,0
2001-12-10,8737.29,8737.36,8409.42,8491.1,0
2001-12-11,8491.1,8789.34,8286.48,8763.47,0
2001-12-12,8763.47,8891.06,8632.25,8667.13,0
2001-12-13,8667.13,8684.37,8319.51,8350.04,0
2001-12-14,8350.04,8415.99,8223.2,8296.29,0
2001-12-17,8296.29,8565.49,8296.26,8557.93,0
2001-12-18,8557.93,8712.22,8546.16,8624.35,0
2001-12-19,8624.35,8625.98,8382.75,8436.92,0
2001-12-20,8436.92,8558.87,8268.69,8283.63,0
2001-12-21,8283.63,8508.32,8141.2,8490.1,0
2001-12-27,8490.1,8694.29,8490.04,8641.2,0
2001-12-28,8641.2,8817.96,8640.43,8805.01,0
2002-01-02,8805.01,8805.43,8523.29,8615.28,0
2002-01-03,8615.28,9016.72,8614.29,9006.24,0
2002-01-04,9006.24,9224.39,8955.65,9036.08,0
2002-01-07,9036.08,9173.15,8937.15,8995.64,0
2002-01-08,8995.64,8995.64,8605.97,8616.38,0
2002-01-09,8616.38,8702.35,8488.8,8513.52,0
2002-01-10,8513.52,8513.52,8313.12,8365.21,0
2002-01-11,8365.21,8549.04,8357.34,8508.41,0
2002-01-14,8508.41,8513.29,8074.09,8084.89,0
2002-01-15,8084.89,8179.74,7944.94,8159.91,0
2002-01-16,8159.91,8180.84,8001.26,8076.25,0
2002-01-17,8076.25,8320.83,8075.4,8253.53,0
2002-01-18,8253.53,8254.97,8052.47,8215.95,0
2002-01-21,8215.95,8216.44,7856.89,7902.93,0
2002-01-22,7902.93,8069.4,7852.07,7907.68,0
2002-01-23,7907.68,8011.65,7831.04,7994.13,0
2002-01-24,7994.13,8589.02,7994.13,8510.58,0
2002-01-25,8510.58,8510.84,8292.68,8395.59,0
2002-01-28,8395.59,8575.63,8394.94,8564.13,0
2002-01-29,8564.13,8633.78,8480.16,8519.74,0
2002-01-30,8519.74,8520.2,8214.16,8285.51,0
2002-01-31,8285.51,8569.43,8283.98,8484.76,0
2002-02-01,8484.76,8680.99,8484.66,8629.11,0
2002-02-04,8629.11,8644.41,8535.97,8554.13,0
2002-02-05,8554.13,8554.13,8214.4,8223.29,0
2002-02-06,8223.29,8240.81,8043.14,8077.07,0
2002-02-07,8077.07,8333.04,7995.5,8217.88,0
2002-02-08,8217.88,8229.85,8118.5,8126.27,0
2002-02-11,8126.27,8332.93,8126.26,8323.69,0
2002-02-12,8323.69,8515.27,8323.69,8413.16,0
2002-02-13,8413.16,8550.1,8347.74,8498.28,0
2002-02-14,8498.28,8628.68,8498.28,8549.79,0
2002-02-15,8549.79,8549.79,8306.45,8362.4,0
2002-02-18,8362.4,8362.4,8216.22,8273.33,0
2002-02-19,8273.33,8273.33,7980.05,8007.21,0
2002-02-20,8007.21,8007.51,7769.94,7831.35,0
2002-02-21,7831.35,8017.25,7831.35,7935.98,0
2002-02-22,7935.98,7939.1,7661.83,7717.56,0
2002-02-25,7717.56,7906.21,7695.29,7893.42,0
2002-02-26,7893.42,8172.91,7893.42,8026.97,0
2002-02-27,8026.97,8198.5,8026.97,8175.82,0
2002-02-28,8175.82,8235.71,8011.62,8177.53,0
2002-03-01,8177.53,8211,8061.8,8175.62,0
2002-03-04,8175.62,8611.54,8175.62,8607.64,0
2002-03-05,8607.64,8672.04,8494.16,8581.58,0
2002-03-06,8581.58,8663.99,8516.95,8663.11,0
2002-03-07,8663.11,8904.93,8663.11,8832.59,0
2002-03-08,8832.59,8923.92,8745.17,8918.96,0
2002-03-11,8918.96,8919.1,8704.6,8788.36,0
2002-03-12,8788.36,8860.71,8420.29,8440.89,0
2002-03-13,8440.89,8577.85,8417.41,8433.52,0
2002-03-14,8433.52,8438.27,8270.28,8351.66,0
2002-03-15,8351.66,8401.96,8297.09,8347,0
2002-03-18,8347,8559.43,8347,8495.66,0
2002-03-19,8495.66,8498.43,8296.93,8328.2,0
2002-03-20,8328.2,8328.2,8107.99,8107.99,0
2002-03-21,8107.99,8225.71,8031.51,8091.15,0
2002-03-22,8091.15,8174.47,8090.5,8161.21,0
2002-03-25,8161.21,8270.73,8140.7,8141.45,0
2002-03-26,8141.45,8146.43,8037.97,8076.86,0
2002-03-27,8076.86,8156.04,8038.3,8155.96,0
2002-04-02,8155.96,8156.81,7986.36,8015.27,0
2002-04-03,8015.27,8039.59,7877.6,8039.59,0
2002-04-04,8039.59,8039.59,7877.75,7928.05,0
2002-04-05,7928.05,7974.64,7886.91,7951.8,0
2002-04-08,7951.8,7955.53,7690.17,7718.82,0
2002-04-09,7718.82,7877.22,7716.36,7822.69,0
2002-04-10,7822.69,7822.69,7601.6,7694.57,0
2002-04-11,7694.57,7708.52,7468.26,7506.38,0
2002-04-12,7506.38,7590.06,7397.83,7565.37,0
2002-04-15,7565.37,7731.86,7565.37,7680.93,0
2002-04-16,7680.93,7946.85,7679.71,7937.63,0
2002-04-17,7937.63,8119.77,7937.41,8051.95,0
2002-04-18,8051.95,8225.85,7413.59,7452.54,0
2002-04-19,7452.54,7452.54,7170.78,7256.67,0
2002-04-22,7256.67,7256.8,7013.52,7064.87,0
2002-04-23,7064.87,7148.74,6887.84,7021.53,0
2002-04-24,7021.53,7022.18,6779.8,6786.21,0
2002-04-25,6786.21,6891.96,6580.86,6858.42,0
2002-04-26,6858.42,7007.21,6858.42,6910.6,0
2002-04-29,6910.6,6911.22,6716.73,6800.31,0
2002-04-30,6800.31,6822.58,6675.31,6821.35,0
2002-05-02,6821.35,6976.85,6821.26,6945.58,0
2002-05-03,6945.58,6947.74,6636.09,6656.29,0
2002-05-06,6656.29,6674.12,6575.83,6597.7,0
2002-05-07,6597.7,6634.56,6427.46,6609.18,0
2002-05-08,6609.18,6878.72,6608.45,6865.01,0
2002-05-10,6865.01,6865.23,6651.91,6727.86,0
2002-05-13,6727.86,6800.45,6583.74,6788.28,0
2002-05-14,6788.28,7015.99,6785.67,6969.86,0
2002-05-15,6969.86,7105.67,6928.36,7003.28,0
2002-05-16,7003.28,7007.98,6856.9,6904.97,0
2002-05-17,6904.97,7023.3,6843.6,6869.75,0
2002-05-20,6869.75,6956.56,6810.11,6823.54,0
2002-05-21,6823.54,6881.59,6745.96,6755.66,0
2002-05-22,6755.66,6755.66,6468.16,6479.56,0
2002-05-23,6479.56,6541.65,6262.12,6399.65,0
2002-05-24,6399.65,6466.59,6337.12,6397.68,0
2002-05-27,6397.68,6463.63,6350.46,6364.56,0
2002-05-28,6364.56,6500.35,6344.09,6359.75,0
2002-05-29,6359.75,6372.45,6232.6,6282.31,0
2002-05-30,6282.31,6282.31,6112.14,6159.19,0
2002-05-31,6159.19,6342.19,6121.74,6342.19,0
2002-06-03,6342.19,6342.87,6186.62,6206.7,0
2002-06-04,6206.7,6206.7,5997.97,6053.68,0
2002-06-05,6053.68,6199.16,6052,6160.73,0
2002-06-06,6160.73,6248.74,6066.92,6087.05,0
2002-06-07,6087.05,6087.05,5746.55,5822.87,0
2002-06-10,5822.87,5898.79,5792.78,5889.82,0
2002-06-11,5889.82,6132.96,5651.12,6064.07,0
2002-06-12,6064.07,6066.45,5844.22,5868.36,0
2002-06-13,5868.36,5997.18,5814.35,5827.73,0
2002-06-14,5827.73,5827.8,5599.32,5811.93,0
2002-06-17,5811.93,6039.45,5811.89,6014.17,0
2002-06-18,6014.17,6036.34,5945.84,6016.55,0
2002-06-19,6016.55,6017.38,5803.7,5843.44,0
2002-06-20,5843.44,5974.64,5706.82,5812.84,0
2002-06-24,5812.84,5819.42,5535.36,5554.59,0
2002-06-25,5554.59,5714.94,5553.81,5665.97,0
2002-06-26,5665.97,5665.97,5369.92,5638.81,0
2002-06-27,5638.81,5951.09,5638.81,5846.86,0
2002-06-28,5846.86,6064.59,5846.86,6063.27,0
2002-07-01,6063.27,6200.36,5965.27,6058.92,0
2002-07-02,6058.92,6059.44,5842.43,5879.26,0
2002-07-03,5879.26,5881.63,5724.41,5822.48,0
2002-07-04,5822.48,6028.92,5821.97,5994.25,0
2002-07-05,5994.25,6232.03,5994.25,6212.82,0
2002-07-08,6212.82,6297.25,6135.94,6181.98,0
2002-07-09,6181.98,6183.79,6033.22,6077.1,0
2002-07-10,6077.1,6126.31,5957.97,5981.42,0
2002-07-11,5981.42,5982.23,5783.98,5837.58,0
2002-07-12,5837.58,5995.14,5796.32,5868.57,0
2002-07-15,5868.57,5868.57,5624.29,5679.63,0
2002-07-16,5679.63,5813.47,5542.25,5632.85,0
2002-07-17,5632.85,5867.63,5603.04,5829.14,0
2002-07-18,5829.14,6015.59,5647.15,5694.78,0
2002-07-19,5694.78,5694.95,5432.53,5490.88,0
2002-07-22,5490.88,5492.01,5355.19,5385.76,0
2002-07-23,5385.76,5399.17,5111.01,5111.01,0
2002-07-24,5111.01,5112.92,4711.09,4882.24,0
2002-07-25,4882.24,5154.47,4882.24,4984.05,0
2002-07-26,4984.05,5010.52,4766.25,5006.71,0
2002-07-29,5006.71,5281.93,4975.07,5268.14,0
2002-07-30,5268.14,5389.09,5250.33,5338.11,0
2002-07-31,5338.11,5471.71,5246.25,5337.66,0
2002-08-01,5337.66,5440.75,5173.62,5194.37,0
2002-08-02,5194.37,5194.86,5004.55,5035.82,0
2002-08-05,5035.82,5036.86,4834.24,4834.67,0
2002-08-06,4834.67,5041.07,4715.78,5004.32,0
2002-08-07,5004.32,5177.54,5002.78,5036.48,0
2002-08-08,5036.48,5192.88,5007.66,5145.91,0
2002-08-09,5145.91,5337.14,5145.91,5331.26,0
2002-08-12,5331.26,5416.51,5239.14,5311.78,0
2002-08-13,5311.78,5313.06,5190.56,5294.29,0
2002-08-14,5294.29,5294.41,5100.86,5132.41,0
2002-08-15,5132.41,5347.76,5132.41,5307.72,0
2002-08-16,5307.72,5424.79,5307.72,5398.22,0
2002-08-19,5398.22,5599.92,5380.02,5599.33,0
2002-08-20,5599.33,5714.86,5543.06,5611.52,0
2002-08-21,5611.52,5795.23,5574.33,5685.33,0
2002-08-22,5685.33,5893.03,5685.33,5864.68,0
2002-08-23,5864.68,5923.95,5756.37,5774.98,0
2002-08-26,5774.98,5815.22,5645.68,5668.66,0
2002-08-27,5668.66,5855.79,5668.6,5752.14,0
2002-08-28,5752.14,5752.14,5556.49,5581.37,0
2002-08-29,5581.37,5581.52,5389.36,5511.96,0
2002-08-30,5511.96,5574.51,5429.26,5506.77,0
2002-09-02,5506.77,5533,5427.83,5431.52,0
2002-09-03,5431.52,5438.61,5192.06,5206.66,0
2002-09-04,5206.66,5282.71,5157.84,5224.96,0
2002-09-05,5224.96,5365.2,5189.25,5329.44,0
2002-09-06,5329.44,5590.13,5328.94,5558.76,0
2002-09-09,5558.76,5631.48,5510.01,5550.84,0
2002-09-10,5550.84,5652.1,5476.38,5569.67,0
2002-09-11,5569.67,5839.91,5569.67,5817.75,0
2002-09-12,5817.75,5822.78,5625.36,5651.42,0
2002-09-13,5651.42,5651.57,5492.02,5590.69,0
2002-09-16,5590.69,5653.87,5485.53,5491.26,0
2002-09-17,5491.26,5671.26,5491.26,5508.66,0
2002-09-18,5508.66,5509.02,5264.95,5270.97,0
2002-09-19,5270.97,5333.11,5183.59,5247.28,0
2002-09-20,5247.28,5312.72,5167.2,5254.12,0
2002-09-23,5254.12,5324.05,5110.07,5127.6,0
2002-09-24,5127.6,5152.39,4895.18,5008.75,0
2002-09-25,5008.75,5236.89,4967.71,5142.92,0
2002-09-26,5142.92,5467.82,5142.92,5458.98,0
2002-09-27,5458.98,5482.99,5383.92,5474.61,0
2002-09-30,5474.61,5474.61,5081.46,5191.83,0
2002-10-01,5191.83,5277.84,5170.84,5257.98,0
2002-10-02,5257.98,5458.9,5257.98,5422.77,0
2002-10-03,5422.77,5426.67,5291.64,5330.17,0
2002-10-04,5330.17,5332.71,5148.91,5175.56,0
2002-10-07,5175.56,5177.38,5045.63,5109.93,0
2002-10-08,5109.93,5174.33,5063.28,5064.14,0
2002-10-09,5064.14,5137.45,4989.49,5070.47,0
2002-10-10,5070.47,5171.16,4994.24,5167.08,0
2002-10-11,5167.08,5444.54,5167.08,5429.62,0
2002-10-14,5429.62,5485.15,5368.98,5400.48,0
2002-10-15,5400.48,5754.61,5400.44,5754.61,0
2002-10-16,5754.61,5808.01,5560.38,5586.81,0
2002-10-17,5586.81,5996.08,5586.47,5957.96,0
2002-10-18,5957.96,6072.38,5854.75,5993.56,0
2002-10-21,5993.56,6097.76,5879.13,5954.39,0
2002-10-22,5954.39,6084.65,5935.27,6042.53,0
2002-10-23,6042.53,6098.15,5862.14,5864.46,0
2002-10-24,5864.46,6094.46,5855.28,6074.99,0
2002-10-25,6074.99,6084.58,5935.95,6011.16,0
2002-10-28,6011.16,6212.83,6011.16,6148.25,0
2002-10-29,6148.25,6156.9,5830.54,5860.65,0
2002-10-30,5860.65,5972.89,5860.64,5954.26,0
2002-10-31,5954.26,6104.6,5954.26,6088.96,0
2002-11-01,6088.96,6090.04,5865.3,5933.78,0
2002-11-04,5933.78,6251.24,5932.67,6245.35,0
2002-11-05,6245.35,6286.47,6120.1,6270.14,0
2002-11-06,6270.14,6359.98,6125.23,6143.81,0
2002-11-07,6143.81,6244.68,6031.59,6036.71,0
2002-11-08,6036.71,6152.37,5930.68,5952.36,0
2002-11-11,5952.36,5963.53,5782.38,5800.78,0
2002-11-12,5800.78,5924.99,5797.4,5915.23,0
2002-11-13,5915.23,6059.98,5915.23,6004.29,0
2002-11-14,6004.29,6266.29,6004.29,6245.99,0
2002-11-15,6245.99,6303.48,6158.21,6249.9,0
2002-11-18,6249.9,6408.11,6248.53,6379.74,0
2002-11-19,6379.74,6381.33,6200.15,6228.99,0
2002-11-20,6228.99,6309.57,6168.31,6294.36,0
2002-11-21,6294.36,6589.68,6294.36,6585.67,0
2002-11-22,6585.67,6635.04,6533.64,6573.25,0
2002-11-25,6573.25,6694.47,6573.25,6685.06,0
2002-11-26,6685.06,6703.05,6517.04,6528.98,0
2002-11-27,6528.98,6745.02,6490.87,6735.71,0
2002-11-28,6735.71,6884.06,6735.71,6871.64,0
2002-11-29,6871.64,6878.56,6766.27,6805.05,0
2002-12-02,6805.05,7082.17,6805.05,6942.09,0
2002-12-03,6942.09,7039.2,6539.89,6563.12,0
2002-12-04,6563.12,6698.94,6515.97,6607.74,0
2002-12-05,6607.74,6683.85,6560.42,6562.22,0
2002-12-09,6562.22,6676.78,6380.62,6405.47,0
2002-12-10,6405.47,6481.93,6145.39,6244.01,0
2002-12-11,6244.01,6284.67,6139.43,6191.91,0
2002-12-12,6191.91,6234.8,6089.12,6198.48,0
2002-12-13,6198.48,6198.56,6028.46,6085.5,0
2002-12-16,6085.5,6219.5,6085.5,6216.99,0
2002-12-17,6216.99,6261.97,6144.64,6163.03,0
2002-12-18,6163.03,6189.56,5975.25,5987.73,0
2002-12-19,5987.73,6097.5,5923.22,5941.03,0
2002-12-20,5941.03,6011.82,5876.82,5897.28,0
2002-12-23,5897.28,5954.71,5833.85,5910.33,0
2002-12-27,5910.33,5910.44,5697.07,5717.8,0
2002-12-30,5717.8,5776.81,5649.48,5775.37,0
2003-01-02,5775.37,6057.93,5719.02,6052.81,0
2003-01-03,6052.81,6165.33,6033.13,6082.94,0
2003-01-07,6082.94,6224.23,5971.03,6001.21,0
2003-01-08,6001.21,6029.03,5793.66,5797.95,0
2003-01-09,5797.95,5943.23,5709.12,5943.23,0
2003-01-10,5943.23,5983.55,5818.81,5957.3,0
2003-01-13,5957.3,6068.6,5928.79,5951.01,0
2003-01-14,5951.01,6081.61,5948.92,6030.44,0
2003-01-15,6030.44,6088.55,5933.77,5936.61,0
2003-01-16,5936.61,5938.09,5787.51,5826.6,0
2003-01-17,5826.6,5826.82,5631.13,5689.25,0
2003-01-20,5689.25,5754.73,5659.77,5663.41,0
2003-01-21,5663.41,5775.95,5651.34,5656.23,0
2003-01-22,5656.23,5710.17,5531.86,5668.75,0
2003-01-23,5668.75,5810.25,5506.28,5517.44,0
2003-01-24,5517.44,5548.42,5392.89,5502.14,0
2003-01-27,5502.14,5503.9,5314.25,5340.05,0
2003-01-28,5340.05,5360.5,5217.32,5271.87,0
2003-01-29,5271.87,5391.95,5144.26,5322.36,0
2003-01-30,5322.36,5462.93,5322.14,5386.95,0
2003-01-31,5386.95,5386.95,5149.83,5210.25,0
2003-02-03,5210.25,5345.7,5210.18,5345.7,0
2003-02-04,5345.7,5346.55,5216.21,5225.83,0
2003-02-05,5225.83,5239.44,5148.98,5230.76,0
2003-02-06,5230.76,5278.05,5106.86,5152.71,0
2003-02-07,5152.71,5257.06,5137.99,5140.91,0
2003-02-10,5140.91,5154.43,5080.12,5124.55,0
2003-02-11,5124.55,5303.31,5124.55,5302.95,0
2003-02-12,5302.95,5305.68,5199.22,5207.99,0
2003-02-13,5207.99,5210.09,5071.54,5071.54,0
2003-02-14,5071.54,5210.37,5071.44,5175.91,0
2003-02-17,5175.91,5329.7,5175.86,5274.47,0
2003-02-18,5274.47,5349.34,5229.04,5347.45,0
2003-02-19,5347.45,5348.59,5209.71,5226.61,0
2003-02-20,5226.61,5247.69,5121.3,5123.32,0
2003-02-21,5123.32,5153.51,5070.59,5099.26,0
2003-02-24,5099.26,5166.07,5089.47,5143.95,0
2003-02-25,5143.95,5143.95,4933.58,4955.6,0
2003-02-26,4955.6,5006.86,4879.29,4912.6,0
2003-02-27,4912.6,4912.65,4783.58,4900.77,0
2003-02-28,4900.77,5022.74,4885.12,5001.52,0
2003-03-03,5001.52,5097.66,5000.95,5008.74,0
2003-03-04,5008.74,5008.94,4896.24,4922.81,0
2003-03-05,4922.81,4931.44,4856.35,4885.32,0
2003-03-06,4885.32,4932.06,4845.36,4881.57,0
2003-03-07,4881.57,4881.57,4692.17,4703.67,0
2003-03-10,4703.67,4797.44,4695.79,4702.58,0
2003-03-11,4702.58,4764.73,4517.41,4732.38,0
2003-03-12,4732.38,4863.37,4732.38,4843.5,0
2003-03-13,4843.5,4987.15,4842.65,4964.03,0
2003-03-14,4964.03,5198.37,4964.03,5174.72,0
2003-03-17,5174.72,5358.29,5041.03,5329.28,0
2003-03-18,5329.28,5537.13,5318.41,5403.08,0
2003-03-19,5403.08,5488.43,5343.93,5444.9,0
2003-03-20,5444.9,5448.39,5348.3,5371.09,0
2003-03-21,5371.09,5544.81,5369.83,5542.98,0
2003-03-24,5542.98,5545.38,5320.14,5320.14,0
2003-03-25,5320.14,5320.14,5158.86,5300.94,0
2003-03-26,5300.94,5388.23,5268.41,5279.54,0
2003-03-27,5279.54,5279.54,5168.49,5225.15,0
2003-03-28,5225.15,5267.19,5133.28,5177.64,0
2003-03-31,5177.64,5177.77,4921.41,4921.41,0
2003-04-01,4921.41,5026.92,4918.3,5026.71,0
2003-04-02,5026.71,5259.02,5026.71,5247.35,0
2003-04-03,5247.35,5344.46,5230.17,5303.59,0
2003-04-04,5303.59,5303.64,5196.35,5263.28,0
2003-04-07,5263.28,5476.05,5260.05,5457.62,0
2003-04-08,5457.62,5457.8,5287.57,5304.84,0
2003-04-09,5304.84,5367.24,5204.29,5325.79,0
2003-04-10,5325.79,5325.79,5112.74,5116.33,0
2003-04-11,5116.33,5243.76,5116.32,5161.68,0
2003-04-14,5161.68,5202.47,5119.62,5184.93,0
2003-04-15,5184.93,5295.31,5183.13,5279.59,0
2003-04-16,5279.59,5385.76,5244.08,5256.56,0
2003-04-17,5256.56,5479.44,5161.76,5470.24,0
2003-04-22,5470.24,5538.22,5462.95,5521.02,0
2003-04-23,5521.02,5727.49,5520.39,5643.94,0
2003-04-24,5643.94,5701.57,5582.96,5599.3,0
2003-04-25,5599.3,5601.51,5441.67,5457.92,0
2003-04-28,5457.92,5562.04,5417.79,5562.04,0
2003-04-29,5562.04,5684.38,5561.83,5605.09,0
2003-04-30,5605.09,5669.88,5568.37,5633.67,0
2003-05-02,5633.67,5633.67,5482.37,5514.6,0
2003-05-05,5514.6,5676.31,5511.85,5646.3,0
2003-05-06,5646.3,5646.73,5586.07,5629.97,0
2003-05-07,5629.97,5742.28,5629.81,5667.04,0
2003-05-08,5667.04,5667.76,5532.72,5538.06,0
2003-05-09,5538.06,5544.66,5439.39,5488.35,0
2003-05-12,5488.35,5603.56,5488.35,5556.16,0
2003-05-13,5556.16,5627.53,5555.73,5613.38,0
2003-05-14,5613.38,5676.1,5575.87,5576.44,0
2003-05-15,5576.44,5701.38,5576.38,5674.32,0
2003-05-16,5674.32,5745.6,5614.42,5646.76,0
2003-05-19,5646.76,5647.93,5458.17,5484.36,0
2003-05-20,5484.36,5488.38,5401.32,5420.73,0
2003-05-21,5420.73,5423.86,5290.25,5341.08,0
2003-05-22,5341.08,5448.62,5331.99,5432.51,0
2003-05-23,5432.51,5452.01,5337.01,5348.73,0
2003-05-26,5348.73,5372.35,5298.8,5307.78,0
2003-05-27,5307.78,5347.47,5221.61,5321.32,0
2003-05-28,5321.32,5571.91,5321.32,5565.23,0
2003-05-30,5565.23,5655.64,5537.62,5612.63,0
2003-06-02,5612.63,5742.58,5611.9,5698.46,0
2003-06-03,5698.46,5700.1,5601.66,5657.41,0
2003-06-04,5657.41,5707.91,5607.26,5677.23,0
2003-06-05,5677.23,5677.57,5572.52,5573.32,0
2003-06-06,5573.32,5767.32,5572.21,5750.3,0
2003-06-09,5750.3,5750.57,5595.17,5671.67,0
2003-06-10,5671.67,5757.21,5609,5628,0
2003-06-11,5628,5696.9,5623.53,5684.91,0
2003-06-12,5684.91,5702.38,5586.76,5617.18,0
2003-06-13,5617.18,5625.06,5522.77,5540.84,0
2003-06-16,5540.84,5581.57,5466.41,5579.4,0
2003-06-17,5579.4,5692.68,5579.4,5660.26,0
2003-06-18,5660.26,5705.34,5638.12,5675.61,0
2003-06-19,5675.61,5747.05,5674.27,5745.61,0
2003-06-23,5745.61,5745.61,5640.2,5640.2,0
2003-06-24,5640.2,5640.33,5520.33,5520.56,0
2003-06-25,5520.56,5566.57,5518.64,5547.51,0
2003-06-26,5547.51,5589.19,5517.5,5564.86,0
2003-06-27,5564.86,5641.83,5561.97,5626.86,0
2003-06-30,5626.86,5626.86,5493.15,5519.59,0
2003-07-01,5519.59,5539.25,5411.24,5419.59,0
2003-07-02,5419.59,5536.73,5419.59,5514.02,0
2003-07-03,5514.02,5567.51,5481.8,5551.12,0
2003-07-04,5551.12,5558.25,5495.12,5519.69,0
2003-07-07,5519.69,5778.51,5519.6,5749.31,0
2003-07-08,5749.31,5850.27,5749.31,5823.41,0
2003-07-09,5823.41,5963.44,5822.59,5936.64,0
2003-07-10,5936.64,5987.21,5892.92,5946.93,0
2003-07-11,5946.93,5948.24,5872.89,5917.19,0
2003-07-14,5917.19,6014.57,5903.81,6008.05,0
2003-07-15,6008.05,6010.17,5937.92,5974.52,0
2003-07-16,5974.52,6000.61,5940.75,5972.35,0
2003-07-17,5972.35,5996.91,5393.48,5460.33,0
2003-07-18,5460.33,5487.8,5366.47,5432.62,0
2003-07-21,5432.62,5485.55,5346.71,5353.26,0
2003-07-22,5353.26,5395.81,5314.87,5355.29,0
2003-07-23,5355.29,5468.89,5355.29,5369.55,0
2003-07-24,5369.55,5480.97,5369.55,5461.61,0
2003-07-25,5461.61,5461.61,5389.23,5414.37,0
2003-07-28,5414.37,5545.89,5414.37,5528.19,0
2003-07-29,5528.19,5584.91,5490.9,5506.27,0
2003-07-30,5506.27,5558.98,5505.88,5524.54,0
2003-07-31,5524.54,5581.49,5484.91,5553.25,0
2003-08-01,5553.25,5553.85,5453.87,5464.76,0
2003-08-04,5464.76,5494.8,5407.4,5413.85,26952216
2003-08-05,5413.85,5478.02,5413.58,5429.72,31944824
2003-08-06,5429.72,5429.87,5256.44,5287.82,61566384
2003-08-07,5287.82,5328.96,5251.52,5263.21,43792084
2003-08-08,5263.21,5362.91,5263.12,5320.62,30731160
2003-08-11,5320.62,5381.8,5320.08,5354.47,18971760
2003-08-12,5354.47,5424.53,5354.47,5397.14,27740648
2003-08-13,5397.14,5473.98,5391.51,5429.39,30997200
2003-08-14,5429.39,5501.21,5415.45,5496.55,35486464
2003-08-15,5496.55,5531.68,5467.87,5482.74,25000008
2003-08-18,5482.74,5546.6,5481.99,5541.64,25237332
2003-08-19,5541.64,5728.55,5541.12,5714.92,68825056
2003-08-20,5714.92,5756.95,5692.38,5732.18,50206528
2003-08-21,5732.18,5878.61,5732.18,5842.37,53557228
2003-08-22,5842.37,5932.69,5806.98,5893.65,49824104
2003-08-25,5893.65,5896.79,5809.38,5815.65,23338294
2003-08-26,5815.65,5860.99,5731.57,5750.42,40257840
2003-08-27,5750.42,5925.38,5749.9,5922.77,52285228
2003-08-28,5922.77,6007,5922.48,5957.9,52967080
2003-08-29,5957.9,6047.88,5957.87,6000.52,42629024
2003-09-01,6000.52,6067.53,5984.05,6045.99,28467624
2003-09-02,6045.99,6072.49,6008,6033.99,42783728
2003-09-03,6033.99,6234.23,6033.99,6212.26,71349952
2003-09-04,6212.26,6230.89,6158.66,6159.69,46009876
2003-09-05,6159.69,6195.54,6044.93,6093.14,53246344
2003-09-08,6093.14,6152.96,6040.92,6147.74,49272036
2003-09-09,6147.74,6274.71,5960.19,5983.85,57894952
2003-09-10,5983.85,5987.58,5774.31,5782.93,66390816
2003-09-11,5782.93,5845.09,5746.87,5813.23,46298632
2003-09-12,5813.23,5925.31,5789.43,5816.89,37703248
2003-09-15,5816.89,5882.4,5813.72,5832.11,20776252
2003-09-16,5832.11,5857.73,5775.65,5857.7,31737856
2003-09-17,5857.7,5954.95,5833.9,5846.52,40162384
2003-09-18,5846.52,5866.81,5797.39,5855.24,39570472
2003-09-19,5855.24,5901.42,5821.65,5839.06,52465908
2003-09-22,5839.06,5839.95,5684.6,5721.16,48214992
2003-09-23,5721.16,5750.05,5647.11,5702.63,52867048
2003-09-24,5702.63,5772.5,5702.63,5714.82,39535360
2003-09-25,5714.82,5714.82,5598.77,5609.5,44557668
2003-09-26,5609.5,5675.89,5548.75,5650.8,63107732
2003-09-29,5650.8,5793.15,5649.39,5709.49,45946048
2003-09-30,5709.49,5729.46,5597.25,5606.71,43462976
2003-10-01,5606.71,5656.22,5547.19,5636.58,49954732
2003-10-02,5636.58,5748.31,5636.52,5718.96,48654588
2003-10-03,5718.96,5921.66,5718.96,5917.36,68969808
2003-10-06,5917.36,5927.57,5867.51,5874.73,38670772
2003-10-07,5874.73,5912.76,5784.91,5837.21,36469900
2003-10-08,5837.21,5918.22,5769.8,5857.88,39562688
2003-10-09,5857.88,6001.59,5851.16,5994.88,97925632
2003-10-10,5994.88,6023.88,5926.04,5947.21,93663168
2003-10-13,5947.21,6054.84,5946.83,6050.93,39390120
2003-10-14,6050.93,6063.71,5977.57,5999,42969360
2003-10-15,5999,6110.65,5999,6073.15,59708688
2003-10-16,6073.15,6105.93,5918.42,5947.51,109580880
2003-10-17,5947.51,6114.04,5947.51,6056.88,128416400
2003-10-20,6056.88,6081.06,6010.15,6020.79,32974052
2003-10-21,6020.79,6110.06,6020.79,6082.32,41639808
2003-10-22,6082.32,6111.91,6002.09,6007.34,47064056
2003-10-23,6007.34,6021.38,5911.57,5989.38,50660668
2003-10-24,5989.38,6019.63,5975.99,6003.52,26823308
2003-10-27,6003.52,6024.01,5978.3,5989.39,26000136
2003-10-28,5989.39,6105.21,5989.06,6089.04,40779744
2003-10-29,6089.04,6167.44,6088.96,6158.76,47514652
2003-10-30,6158.76,6210.88,6092.47,6160.78,53648768
2003-10-31,6160.78,6186.46,6123.96,6171.16,162139984
2003-11-03,6171.16,6307.58,6171.16,6300.14,41633072
2003-11-04,6300.14,6311.27,6258.09,6271.2,36048648
2003-11-05,6271.2,6278.84,6195.03,6200.5,39807364
2003-11-06,6200.5,6343.45,6200.5,6322.91,55805096
2003-11-07,6322.91,6449.56,6322.91,6384.01,51552324
2003-11-10,6384.01,6388.88,6315.88,6333.41,28355380
2003-11-11,6333.41,6339.87,6252.75,6266.79,109438584
2003-11-12,6266.79,6342.61,6263.28,6330.44,36677844
2003-11-13,6330.44,6421.32,6330.44,6397.45,34825760
2003-11-14,6397.45,6423.68,6372.55,6403.55,36484784
2003-11-17,6403.55,6403.63,6262.78,6270.45,36350068
2003-11-18,6270.45,6336.23,6267.77,6278.69,38410828
2003-11-19,6278.69,6280.12,6159.63,6203.94,47163324
2003-11-20,6203.94,6269.05,6151.39,6248.93,44743356
2003-11-21,6248.93,6299.61,6211.93,6249.71,31634704
2003-11-24,6249.71,6423.6,6249.43,6420.6,41651368
2003-11-25,6420.6,6423.8,6346.17,6350.04,51826904
2003-11-26,6350.04,6431.54,6334.58,6340.12,44607200
2003-11-27,6340.12,6394.01,6338.62,6386.98,24240082
2003-11-28,6386.98,6414.15,6328.41,6346.33,35535016
2003-12-01,6346.33,6395.55,6338.18,6344.06,41153688
2003-12-02,6344.06,6424.62,6343.96,6364.15,52861032
2003-12-03,6364.15,6401.87,6349.97,6370.06,39382912
2003-12-04,6370.06,6458.44,6344.3,6414.46,52833536
2003-12-05,6414.46,6426.36,6351.09,6363.18,46048404
2003-12-08,6357,6357.46,6287.62,6293.31,46593708
2003-12-09,6293.31,6346.6,6283.47,6283.47,52995040
2003-12-10,6283.47,6283.47,6207.53,6234.71,41936472
2003-12-11,6234.71,6287.33,6215.58,6239.23,38819392
2003-12-12,6239.23,6300.31,6212.46,6227.09,34740436
2003-12-15,6227.09,6327.72,6227.09,6235,52540404
2003-12-16,6235,6237.09,6094.49,6107.26,57893412
2003-12-17,6107.26,6147.39,6007.14,6037.42,74845368
2003-12-18,6037.42,6043.58,5983.13,6032.19,52924728
2003-12-19,6032.19,6072.53,6023.99,6039.48,66278512
2003-12-22,6039.48,6045.38,5954.64,5984.67,26666120
2003-12-23,5984.67,6051.96,5971.41,6029.99,23395262
2003-12-29,6029.99,6030.94,5955.16,5997.12,65805980
2003-12-30,5997.12,6075.68,5997.12,6031.92,39321444
2004-01-02,6031.92,6148.74,6025.86,6113.02,31782868
2004-01-05,6113.02,6162.65,6069.27,6160.93,43517072
2004-01-07,6160.93,6280.1,6160.93,6216.89,89069592
2004-01-08,6216.89,6700.64,6214.81,6589,186895136
2004-01-09,6589,6694.75,6554.41,6604.27,97188496
2004-01-12,6604.27,6666.45,6573.53,6647.92,50061048
2004-01-13,6647.92,6730.47,6601.7,6607.8,73549600
2004-01-14,6607.8,6709.29,6586.22,6684.27,62063972
2004-01-15,6684.27,6715.77,6627.62,6674.63,57495944
2004-01-16,6674.63,6786.28,6674.35,6784.05,53701756
2004-01-19,6784.05,6858.65,6784.05,6837.15,41118704
2004-01-20,6837.15,6856.07,6752.91,6759.65,82621760
2004-01-21,6759.65,6760.65,6589.54,6613.52,82437816
2004-01-22,6613.52,6780.26,6537.63,6769.43,134319456
2004-01-23,6769.43,6803.23,6704.6,6779.68,43439700
2004-01-26,6779.68,6803.9,6746.51,6770.56,88977216
2004-01-27,6770.56,6843.67,6770.56,6797.39,54918996
2004-01-28,6797.39,6818.37,6746.35,6761.6,46135192
2004-01-29,6761.6,6761.65,6663.52,6697.29,51648568
2004-01-30,6697.29,6737.62,6657.8,6701.38,48099412
2004-02-02,6701.38,6741.04,6690.18,6709.06,32529764
2004-02-03,6709.06,6731.98,6685.19,6704.68,38210904
2004-02-04,6704.68,6704.81,6647.42,6649.73,49724400
2004-02-05,6649.73,6684.28,6612.18,6617.97,50878248
2004-02-06,6617.97,6776.81,6617.97,6698.38,72306928
2004-02-09,6698.38,6814.92,6698.38,6789,56761472
2004-02-10,6789,6915.54,6782.73,6900.01,60882432
2004-02-11,6900.01,6991.15,6895.81,6933.61,82876928
2004-02-12,6933.61,7039.64,6933.61,6982.17,69674784
2004-02-13,6982.17,6983.36,6886.69,6890.73,49667196
2004-02-16,6890.73,6934.98,6887.81,6908.23,35774416
2004-02-17,6908.23,6981,6908.06,6957.94,38913356
2004-02-18,6957.94,7053.2,6954.87,6995.36,52001636
2004-02-19,6995.36,7103.81,6995.23,7089.5,48949652
2004-02-20,7089.5,7090.48,7013.79,7030.57,41265312
2004-02-23,7030.57,7167.98,7030.55,7120.43,63832632
2004-02-24,7120.43,7123.83,6961.8,7018.34,65169744
2004-02-25,7018.34,7037.81,6978.8,6988.76,39423708
2004-02-26,6988.76,7049.35,6984.63,7016.63,46732584
2004-02-27,7016.63,7103.94,7015.99,7026.31,45778660
2004-03-01,7026.31,7071.34,6997.68,7062.48,40131252
2004-03-02,7062.48,7184.23,7062.36,7171.53,67148688
2004-03-03,7171.53,7255.06,7158.61,7186.48,98231560
2004-03-04,7186.48,7293.58,7184.24,7287.67,55771052
2004-03-05,7287.67,7391.93,7268.08,7328.42,75165896
2004-03-08,7328.42,7423.41,7311.95,7362.45,42908616
2004-03-09,7362.45,7362.45,7200.24,7220.18,62426676
2004-03-10,7220.18,7236.13,7114.54,7154.21,58159800
2004-03-11,7154.21,7154.21,6891.85,6990.65,91839768
2004-03-12,6990.65,7004.21,6875.16,6957.41,64992008
2004-03-15,6957.41,7015.23,6835.29,6838.1,55209704
2004-03-16,6838.1,6866.24,6754.21,6840.53,67347968
2004-03-17,6840.53,6956.85,6840.53,6944.06,71492880
2004-03-18,6944.06,6954.82,6739.9,6759.59,82282640
2004-03-19,6759.59,6784.39,6658.91,6707.36,115187400
2004-03-22,6707.36,6707.73,6523.6,6556.01,64933368
2004-03-23,6556.01,6665.15,6531.67,6588.91,74314920
2004-03-24,6588.91,6603.97,6532.87,6589.37,134012312
2004-03-25,6589.37,6708.53,6587.62,6699.35,80375568
2004-03-26,6699.35,6699.61,6605.71,6620.85,67453688
2004-03-29,6620.85,6738.42,6606.33,6699.66,50385712
2004-03-30,6699.66,6722.89,6651.29,6685.49,38002924
2004-03-31,6685.49,6745.91,6669.77,6735.6,50868688
2004-04-01,6735.6,6903.02,6698.04,6766.76,64115864
2004-04-02,6766.76,6972.52,6766.32,6966.45,68559056
2004-04-05,6966.45,7021.63,6954.56,6955.03,65135300
2004-04-06,6955.03,7031.32,6324.35,6341.7,236104864
2004-04-07,6341.7,6344.11,6229.38,6233.88,155217376
2004-04-08,6233.88,6292.83,6207.24,6236.87,80844008
2004-04-13,6236.87,6312.56,6235.4,6274.39,57411744
2004-04-14,6274.39,6274.39,6156.37,6177.33,69733480
2004-04-15,6177.33,6227.93,6109.53,6117.74,75367968
2004-04-16,6117.74,6173.71,5783.53,5875.49,257819792
2004-04-19,5875.49,5946.59,5845.41,5926.07,73601488
2004-04-20,5926.07,6059.11,5925.11,6009.49,80262424
2004-04-21,6009.49,6026.24,5915.37,5922.66,68479904
2004-04-22,5922.66,6039.98,5922.61,6037.25,65351112
2004-04-23,6037.25,6106.07,6034.27,6050.08,61970104
2004-04-26,6050.08,6113.94,6050.08,6072.31,79871736
2004-04-27,6072.31,6100.69,6043.98,6047.53,64883256
2004-04-28,6047.53,6053.24,5949.12,5952.89,68100896
2004-04-29,5952.89,5953.71,5794.04,5853.07,98843896
2004-04-30,5853.07,5863.28,5736.11,5749.04,57409300
2004-05-03,5749.04,5799.8,5749.04,5779.41,29892292
2004-05-04,5779.41,5782.82,5699.64,5726.41,46548144
2004-05-05,5726.41,5808.05,5709.19,5788.48,56742232
2004-05-06,5788.48,5811.82,5704.44,5704.44,53718184
2004-05-07,5704.44,5755.94,5686.41,5733.58,54336772
2004-05-10,5733.58,5734.17,5589.45,5597.48,59727344
2004-05-11,5597.48,5659.34,5597.47,5654.42,49076656
2004-05-12,5654.42,5691.13,5567.24,5579.78,36368032
2004-05-13,5579.78,5600.48,5526.94,5582.68,47660772
2004-05-14,5582.68,5600.68,5484.11,5505.49,66405208
2004-05-17,5505.49,5505.55,5374.36,5417.7,53487096
2004-05-18,5417.7,5509.55,5417.7,5487.01,46019716
2004-05-19,5487.01,5594.89,5487.01,5570.18,53692440
2004-05-21,5570.18,5570.93,5435.06,5464.5,63068544
2004-05-24,5464.5,5533.22,5462.18,5523.22,40048044
2004-05-25,5523.22,5523.22,5432.06,5458.1,50839816
2004-05-26,5458.1,5553.69,5456.79,5493.65,46301752
2004-05-27,5493.65,5560.21,5493.59,5560.21,40989440
2004-05-28,5560.21,5575.9,5513.96,5562.05,50072272
2004-05-31,5562.05,5607.35,5551.95,5600.77,14091205
2004-06-01,5600.77,5601.52,5531.79,5558.56,39117792
2004-06-02,5558.56,5583.64,5530.35,5558.93,36517536
2004-06-03,5558.93,5580.08,5529.17,5567.5,34538688
2004-06-04,5567.5,5658.89,5566.65,5644.09,45064296
2004-06-07,5644.09,5739.17,5644.09,5734.86,37480936
2004-06-08,5734.86,5793.31,5707.77,5738.3,47239024
2004-06-09,5738.3,5786.92,5734.67,5777.62,40358768
2004-06-10,5777.62,5777.62,5742.95,5765.37,29571902
2004-06-11,5765.37,5821.41,5765.09,5809.44,33665124
2004-06-14,5809.44,5832.07,5718.19,5726.54,32032848
2004-06-15,5726.54,5764.96,5695.14,5750.55,35362736
2004-06-16,5750.55,5779.25,5723.78,5728.4,36506592
2004-06-17,5728.4,5734.11,5676.93,5701.25,45085108
2004-06-18,5701.25,5748.99,5675.36,5745.2,46206264
2004-06-21,5745.2,5771.62,5735.68,5757.68,28041104
2004-06-22,5757.68,5757.96,5716.3,5717.58,36849496
2004-06-23,5717.58,5775.75,5717.58,5754.34,37128660
2004-06-24,5754.34,5816.52,5754.34,5792.1,38737348
2004-06-28,5792.1,5830.89,5776.86,5818.95,48555156
2004-06-29,5818.95,5820.77,5763.97,5812,36685352
2004-06-30,5812,5905.66,5812,5858,61422508
2004-07-01,5858,5951.71,5857.98,5882.38,65867756
2004-07-02,5882.38,5890.28,5817.36,5817.89,35233100
2004-07-05,5817.89,5832.95,5800.37,5810.99,17072736
2004-07-06,5810.99,5825.18,5681.14,5766.09,38083948
2004-07-07,5766.09,5771.87,5715.12,5743.85,36277000
2004-07-08,5743.85,5802.68,5743.84,5781.6,36132000
2004-07-09,5781.6,5809.6,5736.78,5801.87,30066728
2004-07-12,5801.87,5840.55,5747.07,5755.95,24964612
2004-07-13,5755.95,5784.23,5732.65,5741.74,26449456
2004-07-14,5741.74,5741.74,5676.07,5690.63,34032804
2004-07-15,5690.63,5769.49,5253.72,5389.97,246932928
2004-07-16,5389.97,5409.87,5318.41,5371.38,84631936
2004-07-19,5371.38,5385.95,5323.04,5323.04,44631908
2004-07-20,5323.04,5360.41,5293.48,5358.19,35413000
2004-07-21,5358.19,5433.46,5358.19,5419.17,43419008
2004-07-22,5419.17,5419.89,5313.13,5321.01,39816320
2004-07-23,5321.01,5348.39,5309.79,5318.05,33236436
2004-07-26,5318.05,5343.41,5305.92,5326.77,33635248
2004-07-27,5326.77,5357.87,5311.05,5348.37,43094684
2004-07-28,5348.37,5408.48,5328.6,5335.67,61842080
2004-07-29,5335.67,5401.41,5327.98,5401.41,59627232
2004-07-30,5401.41,5430.7,5385.22,5425.45,37813088
2004-08-02,5425.45,5425.72,5370.19,5410.41,38646672
2004-08-03,5410.41,5453.51,5410.41,5449.82,40385248
2004-08-04,5449.82,5451.04,5375.4,5413.51,38641040
2004-08-05,5413.51,5451.91,5411.42,5425.19,40115100
2004-08-06,5425.19,5430.74,5287.25,5291.36,52097864
2004-08-09,5291.36,5322.85,5227.43,5247.65,44972080
2004-08-10,5247.65,5302.7,5237.29,5299.1,37337884
2004-08-11,5299.1,5326.16,5256.62,5275.25,46411088
2004-08-12,5275.25,5306.27,5208.35,5228.94,61498240
2004-08-13,5228.94,5264.75,5205.64,5250.46,50704172
2004-08-16,5250.46,5305.86,5218.18,5291.38,35073620
2004-08-17,5291.38,5363.09,5290.05,5358.25,51195620
2004-08-18,5358.25,5366.05,5310.62,5362.04,42537420
2004-08-19,5362.04,5397.82,5359.19,5393.07,50652828
2004-08-20,5393.07,5393.17,5331.42,5368.82,41504024
2004-08-23,5368.82,5444.92,5368.79,5442.39,39005632
2004-08-24,5442.39,5464.4,5430.35,5436.11,40964476
2004-08-25,5436.11,5453.83,5418.6,5426.13,39039148
2004-08-26,5426.13,5500.39,5426.13,5479.08,50425172
2004-08-27,5479.08,5488.9,5435.81,5482.08,33742056
2004-08-30,5482.08,5490.93,5468.64,5476.18,20768470
2004-08-31,5476.18,5477.07,5428.71,5437.4,45901144
2004-09-01,5437.4,5471.74,5435.01,5458,34543336
2004-09-02,5458,5533.02,5436.14,5524.95,59462016
2004-09-03,5524.95,5592.54,5493.65,5574.45,75757432
2004-09-06,5574.45,5628.09,5572.52,5606.35,51649204
2004-09-07,5606.35,5637.81,5588.7,5609.96,65506444
2004-09-08,5609.96,5659.76,5585.15,5629.95,59777040
2004-09-09,5629.95,5839.95,5561.95,5770.16,170591664
2004-09-10,5770.16,5807.5,5764.59,5789.01,64599204
2004-09-13,5789.01,5826.6,5788.3,5826.38,42945856
2004-09-14,5826.38,5854.72,5802.11,5811.6,48526456
2004-09-15,5811.6,5834.93,5787.36,5787.5,42090184
2004-09-16,5783.88,5820.32,5768.51,5815.91,49979184
2004-09-17,5815.91,5869.71,5814.99,5850.06,89188872
2004-09-20,5850.06,5868.12,5818.96,5865.36,47731528
2004-09-21,5865.36,5879.32,5843.45,5852.89,56901864
2004-09-22,5852.89,5855.71,5811.1,5816.94,56287612
2004-09-23,5816.94,5824.74,5735.77,5763.12,57436800
2004-09-24,5763.12,5789.69,5739.09,5776.74,44941240
2004-09-27,5776.74,5780.84,5718.53,5740.65,33064360
2004-09-28,5740.65,5740.65,5695.75,5719.55,45673840
2004-09-29,5719.55,5786.36,5719.1,5774.78,54870612
2004-09-30,5774.78,5845.18,5774.78,5782.64,59385988
2004-10-01,5782.64,5915.94,5782.64,5914.04,66521324
2004-10-04,5914.04,5991.7,5914.04,5981.63,62254104
2004-10-05,5981.63,6000.94,5952.15,5969.81,52273324
2004-10-06,5969.81,5981.87,5934.04,5951.81,47635504
2004-10-07,5951.81,5997.94,5951.81,5980.38,50327960
2004-10-08,5980.38,5980.38,5921.67,5935.23,62574928
2004-10-11,5935.23,5935.54,5890.54,5935.54,38835448
2004-10-12,5935.54,5935.54,5867.02,5880.11,51430048
2004-10-13,5880.11,5975.93,5880.11,5960.8,61036256
2004-10-14,5960.8,6001.22,5836.17,5972.41,173761472
2004-10-15,5972.41,6040.93,5950.46,6029.44,87265112
2004-10-18,6029.44,6050.94,5991.69,5994.94,54691416
2004-10-19,5994.94,6143.02,5994.94,6123.98,93550584
2004-10-20,6123.98,6123.98,6012.36,6015.77,60261408
2004-10-21,6015.77,6051.97,5993.07,6039.18,58467756
2004-10-22,6039.18,6106.55,6023.58,6071.6,49513948
2004-10-25,6071.6,6071.6,5971.6,5982.12,46370416
2004-10-26,5982.12,6004.62,5959.87,5973.97,63670268
2004-10-27,5973.97,6072.2,5973.97,6072.2,65979052
2004-10-28,6072.2,6127.2,5973.97,6092.29,67681952
2004-10-29,6092.29,6146.83,6092.29,6104.4,65838888
2004-11-01,6104.4,6174.47,6097.49,6174.47,35709244
2004-11-02,6174.47,6214.65,6166.66,6203.74,52416172
2004-11-03,6203.74,6245.51,6198.32,6210.46,88206592
2004-11-04,6210.46,6213.1,6168.16,6196.39,70550352
2004-11-05,6196.39,6295.54,6196.39,6249.57,69376880
2004-11-08,6249.57,6260.04,6223.1,6223.34,49399656
2004-11-09,6223.34,6282.12,6223.34,6261.75,47103328
2004-11-10,6261.75,6358.6,6261.74,6338.11,69136312
2004-11-11,6338.11,6425.04,6338.11,6414.86,75553928
2004-11-12,6414.86,6460.89,6404.32,6409.15,67833376
2004-11-15,6409.15,6438.28,6384.15,6401.89,51002808
2004-11-16,6401.89,6404.21,6330.05,6346.62,50351312
2004-11-17,6346.62,6431.64,6346.62,6430.23,54776696
2004-11-18,6430.23,6447.73,6390.19,6441.94,46204536
2004-11-19,6441.94,6465.86,6384.88,6389.2,47638260
2004-11-22,6389.2,6389.2,6318.73,6354.18,45040460
2004-11-23,6354.18,6400.54,6343.67,6345.55,57206008
2004-11-24,6345.55,6383.01,6341.65,6365.33,47454964
2004-11-25,6365.33,6421.54,6365.33,6410.12,52037608
2004-11-26,6410.12,6436.1,6400.99,6433.72,35433804
2004-11-29,6433.72,6500.92,6419.3,6419.3,54700984
2004-11-30,6419.3,6432.09,6383.77,6390.48,57306264
2004-12-01,6390.48,6412.33,6339.24,6412.33,66961264
2004-12-02,6412.33,6469.38,6412.33,6467.68,71897584
2004-12-03,6467.68,6484.11,6387.96,6400.86,76894416
2004-12-07,6400.86,6432.02,6368.07,6416.47,63427160
2004-12-08,6416.47,6416.47,6324.98,6334.52,70921880
2004-12-09,6334.52,6334.52,6218.14,6254.9,78895960
2004-12-10,6254.9,6286.91,6240.23,6247.99,60285112
2004-12-13,6247.99,6264.79,6186.47,6209.94,63505788
2004-12-14,6209.94,6249.71,6186.02,6202.62,60127460
2004-12-15,6202.62,6248.18,6184.73,6184.94,59095912
2004-12-16,6184.94,6200.63,6152.33,6158.34,70875536
2004-12-17,6158.34,6162.77,6066.8,6077.01,103675768
2004-12-20,6077.01,6154,6077.01,6148.24,57945652
2004-12-21,6148.24,6227.58,6148.24,6210.47,52485276
2004-12-22,6210.47,6268.32,6210.47,6264.66,38152920
2004-12-23,6264.66,6285.8,6235.37,6273.99,30329072
2004-12-27,6273.99,6273.99,6232.42,6244.29,16884878
2004-12-28,6244.29,6249.43,6214.71,6235.43,26801182
2004-12-29,6235.43,6252.83,6215.75,6227.81,20992820
2004-12-30,6227.81,6230.89,6204.55,6228.11,22975988
2005-01-03,6228.11,6328.57,6227.64,6261.11,65609444
2005-01-04,6261.11,6305.15,6250.87,6281.31,56578944
2005-01-05,6281.31,6281.4,6225.34,6245.53,57374112
2005-01-07,6245.53,6336.21,6245.53,6293.83,67407056
2005-01-10,6293.83,6347.37,6293.83,6336.32,60370336
2005-01-11,6336.32,6339.79,6244.89,6263.09,62233152
2005-01-12,6263.09,6280.84,6180.03,6198.11,61024496
2005-01-13,6198.11,6235.97,6192.62,6215.33,50464044
2005-01-14,6215.33,6247.78,6202.09,6232.89,71043416
2005-01-17,6232.89,6305.72,6232.89,6292.25,27896316
2005-01-18,6292.25,6292.25,6239.78,6281.94,53435156
2005-01-19,6281.94,6285.41,6227.34,6250.88,54182628
2005-01-20,6250.88,6250.88,6107.78,6135.03,101913416
2005-01-21,6135.03,6135.03,6078.48,6114.37,74851752
2005-01-24,6114.37,6134.31,6056.2,6084.13,67600632
2005-01-25,6084.13,6115.41,6064.57,6105.27,62775012
2005-01-26,6105.27,6142.11,6096.88,6139.99,77981536
2005-01-27,6139.99,6341.66,6108.51,6283.99,221329248
2005-01-28,6283.99,6330.97,6248.45,6254.32,66199488
2005-01-31,6254.32,6314.57,6254.32,6314.22,63380380
2005-02-01,6314.22,6376.07,6289.02,6376.01,71661128
2005-02-02,6376.01,6444.7,6376.01,6437.04,63551960
2005-02-03,6437.04,6524.3,6431.67,6498.59,89085128
2005-02-04,6498.59,6525.04,6466.47,6522.09,74595344
2005-02-07,6522.09,6573.1,6522.09,6558.21,56946288
2005-02-08,6558.21,6605.54,6558.21,6597.89,68321224
2005-02-09,6597.89,6631.35,6580.12,6615.14,63391736
2005-02-10,6615.14,6617.43,6569.76,6571.3,64825976
2005-02-11,6571.3,6646.07,6571.3,6643.35,56410300
2005-02-14,6643.35,6667.78,6609.26,6635.82,51045256
2005-02-15,6635.82,6679.3,6629.46,6669.63,53252696
2005-02-16,6669.63,6673.85,6618.24,6649.99,69794056
2005-02-17,6649.99,6667.69,6630.37,6631.17,63462624
2005-02-18,6631.17,6654.32,6609.43,6654.32,126898608
2005-02-21,6654.32,6664.6,6616.99,6617.22,45186732
2005-02-22,6617.22,6651.76,6582.67,6648.06,59887668
2005-02-23,6648.06,6648.17,6570.48,6570.48,81527680
2005-02-24,6570.48,6617.69,6570.48,6605.14,45653968
2005-02-25,6605.14,6691.55,6605.13,6684.85,65394472
2005-02-28,6684.85,6722.4,6669.82,6679.89,50603404
2005-03-01,6679.89,6707.83,6659.01,6704.04,67489600
2005-03-02,6704.04,6710.9,6673.89,6709.79,56981856
2005-03-03,6709.79,6725.11,6690.58,6717.32,59305804
2005-03-04,6717.32,6779.08,6707.02,6771.2,70412416
2005-03-07,6771.2,6804.64,6759.66,6793.63,52761300
2005-03-08,6793.63,6795.27,6745.69,6763.64,99008672
2005-03-09,6763.64,6811.31,6757.84,6767.17,58447844
2005-03-10,6767.17,6767.17,6716.11,6721.61,66937916
2005-03-11,6721.61,6764.71,6721.61,6737.42,56884896
2005-03-14,6737.42,6760.99,6718.72,6736.03,52589692
2005-03-15,6736.03,6792.24,6736.03,6788.36,58700848
2005-03-16,6788.36,6790.4,6695.1,6695.13,70381280
2005-03-17,6695.13,6724.89,6673.35,6718.13,64341972
2005-03-18,6718.13,6728.95,6694.07,6700.66,75173232
2005-03-21,6700.66,6718.45,6658.15,6662.28,49470032
2005-03-22,6662.28,6678.6,6630.64,6638.69,69514200
2005-03-23,6638.69,6638.69,6532.78,6564.54,92550424
2005-03-24,6564.54,6583.78,6515.04,6574.14,68648544
2005-03-29,6574.14,6599.14,6547.67,6599.14,54276336
2005-03-30,6599.14,6599.14,6552.39,6574.75,52378780
2005-03-31,6574.75,6634.76,6574.75,6594.54,83947064
2005-04-01,6594.54,6609.75,6562.67,6593.04,68394904
2005-04-04,6593.04,6593.04,6494.49,6512.76,80004480
2005-04-05,6512.76,6569.34,6512.76,6568.19,79557808
2005-04-06,6568.19,6602.14,6561.91,6595.64,59349084
2005-04-07,6595.64,6699.33,6595.64,6675.38,96443928
2005-04-08,6675.38,6683.33,6632.81,6664.51,64222280
2005-04-11,6664.51,6664.51,6613.09,6626.82,52195748
2005-04-12,6626.82,6626.82,6591.46,6598.06,51979544
2005-04-13,6598.06,6637.75,6598.06,6618.96,65936248
2005-04-14,6618.96,6618.96,6575.23,6596.97,63841288
2005-04-15,6596.97,6596.97,6437.09,6445.04,100135672
2005-04-18,6445.04,6445.04,6300.73,6358.27,96485120
2005-04-19,6358.27,6454.64,6358.27,6430.54,75863744
2005-04-20,6430.54,6507.9,6430.54,6481.92,105609328
2005-04-21,6481.92,6617.51,6461.68,6564.36,230721104
2005-04-22,6564.36,6660.63,6564.36,6632.15,86928744
2005-04-25,6632.15,6661.06,6610.41,6658.9,54568980
2005-04-26,6658.9,6659.9,6604.81,6622.72,79707424
2005-04-27,6622.72,6622.72,6492.12,6525.6,104496728
2005-04-28,6525.6,6573.73,6492.13,6519.79,92982848
2005-04-29,6519.79,6519.79,6472.59,6509.33,71278080
2005-05-02,6509.33,6563.46,6509.33,6556.38,38557504
2005-05-03,6556.38,6572.43,6550.99,6554.34,48865864
2005-05-04,6554.34,6607.84,6554.26,6600.15,83894120
2005-05-06,6600.15,6741.59,6600.15,6736.47,103284616
2005-05-09,6736.47,6771.16,6715.92,6764,77569464
2005-05-10,6764,6790.35,6703.88,6729.77,66445072
2005-05-11,6729.77,6744.57,6692.61,6715.69,57025544
2005-05-12,6715.69,6779.34,6715.69,6758.8,59154184
2005-05-13,6758.8,6802.05,6755.99,6796.66,61733488
2005-05-16,6796.66,6825.74,6776.07,6817.21,54122680
2005-05-17,6817.21,6827.15,6794.18,6809.76,59612292
2005-05-18,6809.76,6937.14,6809.76,6933.18,143252144
2005-05-19,6933.18,6953.47,6911.15,6950.69,77659056
2005-05-20,6950.69,6956.77,6915.44,6942.07,87709136
2005-05-23,6942.07,6982.48,6942.07,6972.94,56675464
2005-05-24,6972.94,6983.16,6938.74,6983.16,53793728
2005-05-25,6983.16,6989.12,6916.7,6917.91,69748560
2005-05-26,6917.91,6960.13,6909.48,6960.02,69160296
2005-05-27,6960.02,6994.95,6954.37,6994.45,42811616
2005-05-30,6994.45,7001.05,6978.52,6999.33,65522644
2005-05-31,6999.33,7029.2,6988.17,6990.17,113425528
2005-06-01,6990.17,7096.36,6990.17,7095.55,72777040
2005-06-02,7095.55,7122.66,7089.83,7107.34,65570780
2005-06-03,7107.34,7126.35,7080.47,7089.07,182634448
2005-06-06,7089.07,7089.07,7028.82,7036.5,35406240
2005-06-07,7036.5,7106.54,7036.5,7106.29,46226472
2005-06-08,7106.29,7113.59,7073.01,7093.91,62151872
2005-06-09,7093.91,7100.58,7064.63,7068.2,58873524
2005-06-10,7068.2,7139.36,7068.2,7127.56,56879352
2005-06-13,7127.56,7169.49,7127.56,7153.89,42732092
2005-06-14,7153.89,7212.14,7142,7209.72,53912772
2005-06-15,7209.72,7211.7,7156.98,7167.51,56704008
2005-06-16,7167.51,7230.4,7167.51,7226.05,82765048
2005-06-17,7226.05,7263.1,7217.84,7226.3,89072656
2005-06-20,7226.3,7239.12,7206.24,7222.47,50134200
2005-06-21,7222.47,7266.14,7222.47,7264.09,60106328
2005-06-22,7264.09,7340.57,7264.09,7305.84,65353292
2005-06-23,7305.84,7357.84,7299.33,7317.77,70203872
2005-06-27,7317.77,7317.78,7147.81,7169.27,72994784
2005-06-28,7169.27,7215.37,7165.3,7214.1,49512600
2005-06-29,7214.1,7300.23,7214.1,7275.25,56620968
2005-06-30,7275.25,7280.83,7231.64,7241.04,63616096
2005-07-01,7241.04,7317.59,7190.01,7267.69,47000608
2005-07-04,7267.69,7308.71,7267.69,7293.77,28551544
2005-07-05,7293.77,7317.55,7281.03,7309.86,50154116
2005-07-06,7309.86,7425.25,7308.32,7362.93,62713996
2005-07-07,7362.93,7418.02,7157.94,7266.93,125269696
2005-07-08,7266.93,7425.51,7266.93,7398.61,74614512
2005-07-11,7398.61,7466.6,7398.61,7456.33,64558880
2005-07-12,7456.33,7471.71,7391.4,7421.23,54981252
2005-07-13,7421.23,7520.89,7421.23,7488.59,64565632
2005-07-14,7488.59,7523.09,7452.34,7480.58,72090752
2005-07-15,7480.58,7523.43,7446.83,7486.18,61614312
2005-07-18,7486.18,7531.47,7465.21,7475.22,38325556
2005-07-19,7475.22,7598.12,7467.54,7579.46,65620332
2005-07-20,7579.46,7589.46,7491.04,7519.61,68790816
2005-07-21,7519.61,7568.53,7187.79,7242.1,319120352
2005-07-22,7242.1,7258.78,7161.66,7178.82,106325968
2005-07-25,7178.82,7204.54,7145.34,7175.31,78896416
2005-07-26,7175.31,7258.43,7144.89,7196.55,74160632
2005-07-27,7196.55,7305.04,7196.55,7291.43,85574768
2005-07-28,7291.43,7393.3,7291.43,7354.05,63305724
2005-07-29,7354.05,7395.5,7333.55,7353.84,66232488
2005-08-01,7353.84,7401.13,7319.94,7331.54,65852164
2005-08-02,7331.54,7381.39,7328.47,7380.83,51431296
2005-08-03,7380.83,7391.18,7329.43,7385.99,48443360
2005-08-04,7385.99,7417.36,7330.48,7350.07,50781892
2005-08-05,7350.07,7364.33,7305.35,7307.32,55138412
2005-08-08,7307.32,7398.5,7307.32,7355.8,54604576
2005-08-09,7355.8,7429.81,7355.8,7412.85,56160992
2005-08-10,7412.85,7480.89,7408.53,7477.58,63059176
2005-08-11,7477.58,7477.58,7385.38,7399.01,52098664
2005-08-12,7399.01,7446.93,7393.67,7410.18,44971496
2005-08-15,7410.18,7432.48,7381.13,7385.06,34287936
2005-08-16,7385.06,7423.41,7327.85,7336.91,49095848
2005-08-17,7336.91,7364.63,7268.39,7285.94,68438480
2005-08-18,7285.94,7308.86,7223.98,7278.71,51164364
2005-08-19,7278.71,7361.01,7278.71,7356.08,55352472
2005-08-22,7356.08,7391.08,7347.41,7376.6,34913664
2005-08-23,7376.6,7387.39,7353.38,7353.6,52226364
2005-08-24,7353.6,7388.68,7308.08,7319.21,60528796
2005-08-25,7319.21,7319.21,7270.85,7276.05,56854992
2005-08-26,7276.05,7298.87,7229.55,7229.74,44100504
2005-08-29,7229.74,7245.07,7195.85,7241.7,40614932
2005-08-30,7241.7,7310.92,7228.77,7273.64,50712152
2005-08-31,7273.64,7361.81,7273.64,7357.47,72153376
2005-09-01,7357.47,7434.68,7357.47,7409.2,64185228
2005-09-02,7409.2,7446.36,7385.15,7402.31,53346324
2005-09-05,7402.31,7447.36,7380.72,7435.37,31263134
2005-09-06,7435.37,7477.54,7368.83,7473.9,51424872
2005-09-07,7473.9,7516.31,7463.03,7505.32,58993164
2005-09-08,7505.32,7541.66,7472.63,7479.05,50388664
2005-09-09,7479.05,7554.47,7474.53,7549.62,52971792
2005-09-12,7549.62,7584.63,7543.33,7573.85,144810144
2005-09-13,7573.85,7747.71,7569.32,7703.04,189638448
2005-09-14,7703.04,7755.78,7703.04,7718.91,80004880
2005-09-15,7718.91,7745.81,7706.4,7714.22,55410816
2005-09-16,7714.22,7727.19,7583.74,7707.04,85314384
2005-09-19,7707.04,7758.58,7705.44,7745.61,58656404
2005-09-20,7745.61,7795.33,7745.61,7789.82,48396048
2005-09-21,7789.82,7817.15,7717.27,7719.33,60035276
2005-09-22,7719.33,7744.85,7683.4,7738.56,63282732
2005-09-23,7738.56,7755.13,7713.3,7744.26,81966112
2005-09-26,7744.26,7803.11,7744.26,7790.21,59751300
2005-09-27,7790.21,7819.76,7751.86,7760.89,51998248
2005-09-28,7760.89,7780.05,7712.35,7769.38,65975308
2005-09-29,7769.38,7807.03,7746.96,7769.05,45235452
2005-09-30,7769.05,7877.15,7768.36,7869.94,93798448
2005-10-03,7869.94,7930.52,7867.96,7930.52,93112568
2005-10-04,7930.52,7948.74,7898.68,7918.54,68284160
2005-10-05,7918.54,7926.5,7833.1,7836.95,60862132
2005-10-06,7836.95,7836.95,7670.99,7715.11,82296912
2005-10-07,7715.11,7719.05,7674.25,7675.81,58488004
2005-10-10,7675.81,7781.03,7675.54,7720.15,70063488
2005-10-11,7720.15,7778.55,7672.94,7748.86,76437016
2005-10-12,7748.86,7763.54,7701.05,7713.48,70696040
2005-10-13,7713.48,7728.4,7571.78,7577.49,66641152
2005-10-14,7577.49,7619.92,7520.45,7562.55,80039920
2005-10-17,7562.55,7617.15,7562.55,7586.86,50107712
2005-10-18,7586.86,7629.14,7576.95,7596.83,75691888
2005-10-19,7596.83,7596.83,7428.94,7453.02,104366648
2005-10-20,7453.02,7567.67,7301.1,7320.4,238356384
2005-10-21,7320.4,7322.92,7237.41,7249.09,108775704
2005-10-24,7249.09,7356.08,7249.09,7349.41,52724928
2005-10-25,7349.41,7412.32,7349.41,7366.44,67929760
2005-10-26,7366.44,7404.86,7360.3,7404.86,52775200
2005-10-27,7404.86,7404.86,7307.23,7313.92,68316016
2005-10-28,7313.92,7337,7250.72,7319.17,69730384
2005-10-31,7319.17,7525.63,7319.17,7525.63,70906808
2005-11-01,7525.63,7586.09,7525.63,7571.1,100898480
2005-11-02,7571.1,7583.73,7538.44,7578.35,103294296
2005-11-03,7578.35,7669.46,7571.74,7660.21,104938640
2005-11-04,7660.21,7719.9,7660.2,7700.91,71786864
2005-11-07,7700.91,7707.09,7643.8,7682.09,64162880
2005-11-08,7682.09,7705.02,7652.94,7663.72,64931104
2005-11-09,7663.72,7706.11,7656.34,7677.21,50755768
2005-11-10,7677.21,7720.54,7674.24,7680.25,61595972
2005-11-11,7680.25,7762.08,7680.25,7760.59,50488240
2005-11-14,7760.59,7798.25,7760.59,7782.07,199213584
2005-11-15,7782.07,7782.07,7694.14,7699.83,77911712
2005-11-16,7699.83,7699.83,7638.07,7643.4,65235784
2005-11-17,7643.4,7717.7,7643.4,7699.61,65168772
2005-11-18,7699.61,7756.55,7699.61,7719.44,87581760
2005-11-21,7719.44,7757.87,7716.39,7740.75,49292180
2005-11-22,7740.75,7767.64,7740.51,7748.2,67881488
2005-11-23,7748.2,7813.59,7742.24,7809.3,63179096
2005-11-24,7809.3,7821.85,7766.04,7800.82,50148848
2005-11-25,7800.82,7863.04,7800.82,7848.53,40393632
2005-11-28,7848.53,7874.83,7796.21,7796.21,70799648
2005-11-29,7796.21,7796.21,7732.27,7756,64961176
2005-11-30,7756,7756.02,7722.86,7724.02,76488272
2005-12-01,7724.02,7840.7,7724.02,7840.3,74826576
2005-12-02,7840.3,7969.32,7840.3,7874.01,101228952
2005-12-05,7874.01,7955.26,7874.01,7915.22,56259604
2005-12-07,7915.22,8075.87,7915.22,8051.01,102667440
2005-12-08,8051.01,8107.02,8049.32,8077.6,82654560
2005-12-09,8077.6,8083.93,8035.11,8041.17,54508776
2005-12-12,8041.17,8103.03,8021.62,8026.11,58507280
2005-12-13,8026.11,8062.91,8016.65,8051.92,53366680
2005-12-14,8051.92,8099.04,8042.99,8091.33,70355376
2005-12-15,8091.33,8091.45,8032.91,8046.17,70127160
2005-12-16,8046.17,8132.01,8040.02,8127.22,102481632
2005-12-19,8127.22,8137.87,8091.63,8120.73,63145100
2005-12-20,8120.73,8120.73,8077.87,8097.49,61678508
2005-12-21,8097.49,8152.94,8095.51,8132.33,51853848
2005-12-22,8132.33,8158.14,8122.58,8138.32,42258780
2005-12-23,8138.32,8224.33,8138.32,8206.31,39612740
2005-12-27,8206.31,8233.68,8206.31,8230.19,21376906
2005-12-28,8230.19,8230.19,8183.83,8190.49,27985928
2005-12-29,8190.49,8217.44,8188.49,8212.82,22458172
2005-12-30,8212.82,8212.82,8157.08,8166.9,38536368
2006-01-02,8166.9,8222.87,8166.9,8212.15,25905456
2006-01-03,8212.15,8308.41,8211.36,8290.01,69328504
2006-01-04,8290.01,8402,8290.01,8402,83536856
2006-01-05,8402,8451.27,8401.71,8432.44,106334784
2006-01-09,8432.44,8536.53,8432.44,8499.51,88333432
2006-01-10,8499.51,8499.51,8398.15,8427.24,73790368
2006-01-11,8427.24,8464.2,8392.03,8432.24,85168952
2006-01-12,8432.24,8460.3,8391.54,8426.35,70645208
2006-01-13,8426.35,8426.35,8350.74,8385.13,56549044
2006-01-16,8385.13,8410.53,8367.21,8400.83,33849684
2006-01-17,8400.83,8400.83,8344.43,8353.82,57529600
2006-01-18,8353.82,8353.82,8196.08,8294.22,92343584
2006-01-19,8294.22,8397.2,8294.22,8379.67,65387000
2006-01-20,8379.67,8439.47,8325.54,8329.17,85370792
2006-01-23,8329.17,8329.17,8222.47,8283.92,60288704
2006-01-24,8283.92,8289.8,8237.58,8256.02,59085780
2006-01-25,8256.02,8350.47,8256.02,8344.01,83646496
2006-01-26,8344.01,8445.22,8214.03,8310.13,239518384
2006-01-27,8310.13,8417.51,8310.13,8406.12,97982184
2006-01-30,8406.12,8441.95,8383.24,8429.26,50536952
2006-01-31,8429.26,8517.85,8429.26,8452.09,97933928
2006-02-01,8452.09,8579.44,8436.14,8564.07,68574904
2006-02-02,8564.07,8600.37,8519.32,8530.42,80434072
2006-02-03,8530.42,8559.59,8481.76,8510.16,73099016
2006-02-06,8510.16,8561.56,8510.16,8527.42,51795524
2006-02-07,8527.42,8552.64,8482.76,8496.88,78772624
2006-02-08,8496.88,8500.33,8436.6,8498.46,81479264
2006-02-09,8498.46,8580.78,8498.46,8569.42,66933884
2006-02-10,8569.42,8569.42,8498.62,8520.07,58425568
2006-02-13,8520.07,8543.78,8494.53,8543.07,48669876
2006-02-14,8543.07,8636.43,8543.07,8628.26,99873936
2006-02-15,8628.26,8786.57,8628.26,8729.77,120444912
2006-02-16,8729.77,8816.4,8729.77,8774.89,118164280
2006-02-17,8774.89,8838.39,8774.89,8797.51,86541520
2006-02-20,8797.51,8856.75,8780.49,8852.96,49244968
2006-02-21,8852.96,8949.97,8852.96,8937.08,56894092
2006-02-22,8937.08,8951.74,8865.83,8951.74,67648528
2006-02-23,8951.74,8992.25,8949.87,8961.97,66884344
2006-02-24,8961.97,8999.36,8955.68,8999.36,41123768
2006-02-27,8999.36,9019.94,8981.02,9016.68,46815308
2006-02-28,9016.68,9016.86,8876.1,8883.22,71659632
2006-03-01,8883.22,8903.3,8845,8901.91,54547928
2006-03-02,8901.91,8976.02,8901.91,8922.54,67725400
2006-03-03,8922.54,8939.98,8866.14,8891.92,57492796
2006-03-06,8891.92,8958.16,8891.92,8957.7,56150496
2006-03-07,8957.7,8983.79,8909.69,8983.79,85457808
2006-03-08,8983.79,9105.07,8983.79,9069.34,170519552
2006-03-09,9069.34,9235.97,9069.34,9218.58,114364472
2006-03-10,9218.58,9251.7,9183.34,9245.56,83258592
2006-03-13,9245.56,9311.81,9245.56,9282.53,70499592
2006-03-14,9282.53,9358.68,9276.4,9352.77,89039840
2006-03-15,9352.77,9394.67,9339.51,9339.51,103452768
2006-03-16,9339.51,9380.52,9334.5,9380.52,85576344
2006-03-17,9380.52,9441.75,9362.8,9366.56,111278384
2006-03-20,9366.56,9433.4,9366.56,9425.07,59907764
2006-03-21,9425.07,9462.93,9405.11,9455.73,76889840
2006-03-22,9455.73,9455.73,9357.83,9366.66,72858584
2006-03-23,9366.66,9376.97,9315.57,9315.63,75361760
2006-03-24,9315.63,9361.16,9315.63,9344.37,69874152
2006-03-27,9344.37,9372.81,9334.48,9334.48,55689412
2006-03-28,9334.48,9336.95,9227.28,9234.85,79802552
2006-03-29,9234.85,9283.51,9188.92,9280.88,61242928
2006-03-30,9280.88,9530.69,9280.88,9512.11,124402864
2006-03-31,9512.13,9512.13,9383.54,9404.89,59312184
2006-04-03,9404.89,9466.67,9404.89,9458.19,62060584
2006-04-04,9458.19,9458.19,9368.04,9371.34,63660448
2006-04-05,9371.34,9425.03,9371.34,9416.45,75514312
2006-04-06,9416.45,9465.41,9411.82,9434.51,73242352
2006-04-07,9434.51,9457.35,9386.14,9395.78,52599528
2006-04-10,9395.78,9395.78,9359.53,9371.69,40622080
2006-04-11,9371.69,9529.49,9333.96,9443.34,148964688
2006-04-12,9443.34,9443.34,9360.47,9363.36,86731752
2006-04-13,9363.36,9402.61,9360.78,9397.42,42555972
2006-04-18,9397.42,9397.42,9354.25,9393.32,64045896
2006-04-19,9393.32,9497.06,9393.32,9494.13,70470904
2006-04-20,9494.13,9813.15,9494.13,9747.81,191237536
2006-04-21,9747.81,9922.88,9747.81,9853.03,121686232
2006-04-24,9853.03,9853.03,9795.15,9795.15,66570884
2006-04-25,9795.15,9899.45,9732.43,9735.13,103598920
2006-04-26,9735.13,9751.35,9687.68,9741.03,94738624
2006-04-27,9741.03,9741.38,9525,9585.43,87619640
2006-04-28,9585.43,9585.43,9469.95,9472.33,73218560
2006-05-02,9472.33,9531.67,9468.56,9523,58349568
2006-05-03,9523,9558.18,9481.21,9497.18,76621656
2006-05-04,9497.18,9567.53,9492.28,9563.72,59612672
2006-05-05,9563.72,9604.93,9563.72,9585.64,55643316
2006-05-08,9585.64,9658.66,9585.64,9596.96,56986580
2006-05-09,9596.98,9654.81,9592.99,9629.86,54032664
2006-05-10,9629.89,9635.85,9525.32,9537.38,61094320
2006-05-11,9537.38,9537.38,9390.9,9390.9,79308792
2006-05-12,9390.9,9390.9,9123.68,9124.53,102286024
2006-05-15,9124.53,9124.53,8940.37,9082.22,98514256
2006-05-16,9082.22,9135.84,9036.98,9093.07,86238240
2006-05-17,9093.07,9163.46,8843.78,8848.99,122212544
2006-05-18,8848.99,8851.03,8641.21,8668.61,121660168
2006-05-19,8668.61,8739.99,8637.41,8653.79,88160440
2006-05-22,8653.79,8653.79,8303.44,8334.1,98118312
2006-05-23,8334.1,8728.34,8334.1,8676.01,113855120
2006-05-24,8676.01,8764.73,8559.58,8598.41,78697248
2006-05-26,8598.41,8892.03,8598.41,8892.03,72864928
2006-05-29,8892.03,8954.02,8882.72,8904.71,26018200
2006-05-30,8904.71,8922.88,8717.22,8717.22,54910348
2006-05-31,8717.22,8805.71,8582.75,8770.91,74081120
2006-06-01,8770.91,8887.94,8750.6,8885.39,64471236
2006-06-02,8885.39,9034.17,8882.16,8886.32,79103016
2006-06-05,8886.32,8912.03,8805.87,8814.38,43494260
2006-06-06,8814.38,8814.38,8477.29,8498.81,82861928
2006-06-07,8498.81,8584.34,8498.81,8532.09,73545120
2006-06-08,8532.09,8532.09,8262.99,8264.02,115677464
2006-06-09,8264.02,8487.35,8264.02,8418.33,68469184
2006-06-12,8418.33,8418.33,8250.26,8276.42,60142024
2006-06-13,8276.42,8276.42,7949.01,8032.03,96791840
2006-06-14,8032.03,8129.99,7981.6,8059.65,81550416
2006-06-15,8059.65,8349.81,8059.65,8340.11,75908480
2006-06-16,8340.11,8501.12,8240.86,8241.04,96677312
2006-06-19,8241.04,8454.75,8241.04,8378.09,78122104
2006-06-20,8378.09,8379.84,8293.95,8358.12,65626416
2006-06-21,8358.12,8374.69,8301.72,8367.73,52536928
2006-06-22,8367.73,8481.12,8322.56,8361.96,61151344
2006-06-26,8361.96,8415.35,8361.96,8382.99,77603992
2006-06-27,8382.99,8430.13,8352.6,8352.6,74556136
2006-06-28,8352.6,8352.6,8227.14,8236.21,70857152
2006-06-29,8236.21,8408.91,8236.21,8408.91,72051992
2006-06-30,8408.91,8635.64,8408.91,8617.97,82176464
2006-07-03,8617.97,8669.43,8612.53,8669.07,37408168
2006-07-04,8669.07,8694.56,8650.7,8688.57,26074976
2006-07-05,8688.57,8688.57,8591.01,8593.2,42616244
2006-07-06,8593.2,8652.42,8578.65,8635.77,51576984
2006-07-07,8635.77,8635.77,8521.04,8542.93,57614184
2006-07-10,8542.93,8559.98,8492.81,8558.23,41008248
2006-07-11,8558.23,8558.23,8461.04,8471.44,48888504
2006-07-12,8471.44,8577.53,8471.44,8515.66,47560920
2006-07-13,8515.65,8515.65,8294.8,8314.6,72419864
2006-07-14,8314.6,8314.6,8224.49,8232.84,53197172
2006-07-17,8232.84,8272.68,8152.53,8186.84,50569960
2006-07-18,8186.84,8274.61,8184.35,8184.35,63074992
2006-07-19,8184.35,8466,8184.35,8466,79027712
2006-07-20,8466,8596.02,8400.22,8537.22,193522496
2006-07-21,8537.22,8558.07,8432.95,8444.13,76054800
2006-07-24,8444.13,8571.69,8412.87,8568.62,41999668
2006-07-25,8568.62,8621.62,8568.62,8577.7,50436356
2006-07-26,8577.7,8592.01,8493.12,8506.99,55686948
2006-07-27,8506.99,8596.71,8506.99,8595.85,53253656
2006-07-28,8595.85,8595.85,8509.04,8590.5,49381652
2006-07-31,8590.5,8610.33,8565.83,8584.78,51472408
2006-08-01,8584.78,8621.24,8529.61,8542.27,47121460
2006-08-02,8542.27,8579.54,8537.58,8568.94,46426520
2006-08-03,8568.93,8574.45,8478.34,8510.99,51403644
2006-08-04,8510.99,8625.23,8510.99,8611.68,44584044
2006-08-07,8611.68,8611.68,8474.98,8482.27,33114656
2006-08-08,8482.27,8547.06,8482.27,8539.25,50309608
2006-08-09,8539.25,8637.38,8502.77,8627.03,61683844
2006-08-10,8627.03,8627.03,8519.9,8591.85,49114676
2006-08-11,8591.85,8626.22,8572.07,8581.97,41005168
2006-08-14,8581.97,8664.81,8581.97,8664.81,46953644
2006-08-15,8664.81,8734.03,8616.31,8733.65,62609356
2006-08-16,8733.65,8926.47,8733.65,8878.6,102715728
2006-08-17,8878.6,8934.37,8878.6,8913.11,73661456
2006-08-18,8913.11,8913.11,8847.09,8866.38,64248184
2006-08-21,8866.38,8896.57,8833.79,8884.02,46370000
2006-08-22,8884.02,9001.66,8884.02,8996.76,55099140
2006-08-23,8996.76,8996.76,8915.05,8918.93,64419628
2006-08-24,8918.96,8918.96,8837.21,8873.92,57385468
2006-08-25,8873.92,8911.04,8843.38,8863.19,53368472
2006-08-28,8863.2,8924.14,8812.68,8910.45,30690420
2006-08-29,8910.45,8979.49,8884.91,8895.12,56859528
2006-08-30,8895.12,8979.64,8895.12,8943.66,55220340
2006-08-31,8943.66,8943.66,8877.6,8899.87,62955824
2006-09-01,8899.87,8899.87,8829.69,8857.49,82903368
2006-09-04,8857.49,8889.41,8844.43,8866.79,48506320
2006-09-05,8866.79,8866.79,8765.4,8795.54,74411712
2006-09-06,8795.54,8795.54,8635.94,8673.57,99444480
2006-09-07,8673.57,8673.57,8551.94,8561.12,82106344
2006-09-08,8561.12,8618.14,8533.85,8592.2,78435272
2006-09-11,8592.2,8592.2,8505.49,8535.35,50679820
2006-09-12,8535.35,8677.38,8535.35,8668.06,94231424
2006-09-13,8668.06,8731.45,8668.06,8728.47,61886864
2006-09-14,8728.47,8797.04,8642.94,8690.24,87553200
2006-09-15,8690.24,8715.92,8631.57,8683.66,124155600
2006-09-18,8683.66,8683.66,8604.74,8653.03,69780304
2006-09-19,8653.03,8673.87,8605.03,8609.99,83927856
2006-09-20,8609.99,8664.61,8568.1,8664.61,79273408
2006-09-21,8664.61,8727.1,8650.78,8703.16,79807656
2006-09-22,8703.16,8703.16,8605.32,8615.62,57595208
2006-09-25,8615.62,8638.28,8531.76,8552.31,62819240
2006-09-26,8552.31,8683.27,8552.31,8667.57,74807472
2006-09-27,8667.57,8797.46,8667.57,8790.95,80380096
2006-09-28,8790.95,8855.09,8790.95,8845.92,68490368
2006-09-29,8845.92,8867.16,8817.91,8856.39,66305900
2006-10-02,8856.39,8861.96,8775.93,8823.78,63335160
2006-10-03,8823.78,8823.78,8707.23,8786.8,69805936
2006-10-04,8786.8,8793.98,8728.77,8758.35,70891032
2006-10-05,8758.35,8858.32,8758.35,8829.98,77639240
2006-10-06,8829.98,8855.56,8795.45,8835.41,72392264
2006-10-09,8835.41,8877.09,8815.28,8869.1,46747544
2006-10-10,8869.1,8996.6,8869.1,8990.56,88371200
2006-10-11,8990.56,9078.19,8970.7,9070.81,81195600
2006-10-12,9070.81,9129.98,9064.53,9129.98,70893856
2006-10-13,9129.98,9184.87,9102.42,9149.57,53782932
2006-10-16,9149.57,9223.72,9149.57,9201.12,55064416
2006-10-17,9201.12,9210.12,9080.79,9090.7,70320480
2006-10-18,9090.7,9274.91,9065.9,9222.11,129151784
2006-10-19,9222.11,9222.11,9025.07,9130.74,258964144
2006-10-20,9130.74,9179.61,9119.34,9139.92,100977280
2006-10-23,9139.92,9189.03,9118.53,9182.93,63402376
2006-10-24,9182.93,9198.36,9154.35,9180.84,79458816
2006-10-25,9180.84,9194.97,9142.76,9154.35,78777560
2006-10-26,9154.35,9277.86,9154.35,9191.02,95366624
2006-10-27,9191.02,9249.65,9191.02,9235.95,78632320
2006-10-30,9235.95,9235.95,9113.92,9188.49,64607784
2006-10-31,9188.49,9230.08,9180.68,9198.06,74419472
2006-11-01,9198.06,9215.58,9152.46,9169.77,63847688
2006-11-02,9169.77,9169.77,9015.97,9068.97,89544696
2006-11-03,9068.97,9102.53,9027.6,9067.78,61046056
2006-11-06,9067.78,9174.11,9067.78,9169.89,58686036
2006-11-07,9169.89,9247.32,9167.55,9238.89,66280080
2006-11-08,9238.89,9238.89,9182.72,9227.67,66482248
2006-11-09,9227.67,9346.67,9227.67,9293.66,96794784
2006-11-10,9293.59,9293.59,9224.46,9253.05,66150492
2006-11-13,9253.05,9296.86,9253.05,9270.9,61818604
2006-11-14,9270.9,9347.04,9270.9,9326.82,69069808
2006-11-15,9326.62,9439.6,9326.62,9434.91,96651168
2006-11-16,9434.91,9449.62,9397.94,9437.2,62149640
2006-11-17,9437.2,9440.96,9341.32,9368.68,66400740
2006-11-20,9368.68,9385.38,9296.91,9380.86,61368176
2006-11-21,9380.86,9463.68,9375.27,9458.49,73307928
2006-11-22,9458.49,9603.98,9458.49,9561.95,97700832
2006-11-23,9561.95,9611.72,9543.48,9556.57,52793160
2006-11-24,9556.57,9562.16,9463.12,9505.56,74573240
2006-11-27,9505.55,9505.55,9304.59,9309.29,74012000
2006-11-28,9309.29,9314.45,9166.41,9219.91,112788416
2006-11-29,9219.91,9363.25,9219.91,9361.49,86816304
2006-11-30,9361.49,9362,9245.5,9248.03,93462464
2006-12-01,9248.03,9299.3,9168.84,9196.25,76206880
2006-12-04,9196.25,9235.82,9175.9,9222.57,58651288
2006-12-05,9222.57,9347.4,9222.57,9345.4,82315168
2006-12-07,9345.4,9455.25,9345.4,9432.61,76801472
2006-12-08,9432.61,9432.61,9324.09,9410.34,57498536
2006-12-11,9410.34,9502.29,9410.34,9473.87,59614932
2006-12-12,9473.87,9509.62,9448.79,9509.15,83021224
2006-12-13,9509.15,9531.83,9469.96,9527.28,78485504
2006-12-14,9527.28,9556.46,9461.08,9526.41,81171696
2006-12-15,9526.41,9621.83,9526.01,9601,98321088
2006-12-18,9601,9653.71,9588.33,9634.66,65227628
2006-12-19,9634.66,9634.71,9510.33,9532.48,62948900
2006-12-20,9532.48,9600.76,9532.48,9570.16,53438152
2006-12-21,9570.26,9598.76,9552.42,9555.86,53185676
2006-12-22,9555.86,9574.9,9533.84,9546.74,41851804
2006-12-27,9546.74,9654.46,9546.74,9653.26,30561944
2006-12-28,9653.26,9665.54,9613.3,9629.16,34313092
2006-12-29,9629.16,9661.54,9616.83,9625.37,38631184
2007-01-02,9625.37,9730.75,9625.37,9728.45,45849176
2007-01-03,9726.16,9726.37,9603.25,9683.58,76370496
2007-01-04,9684.44,9684.44,9517,9584.25,83824720
2007-01-05,9484.91,9484.91,9396.24,9403.46,116854216
2007-01-08,9407.16,9448.12,9388.62,9395.57,69938288
2007-01-09,9398.19,9458.75,9398.19,9412.71,84771008
2007-01-10,9412.71,9412.71,9282.96,9327.57,96402496
2007-01-11,9327.57,9496.04,9327.57,9492.61,112924480
2007-01-12,9492.61,9552.75,9460.12,9509.07,90398504
2007-01-15,9509.07,9635.21,9509.07,9634.7,73924016
2007-01-16,9634.7,9701.74,9634.7,9659.69,108310088
2007-01-17,9659.69,9712.96,9659.49,9682.69,77951024
2007-01-18,9682.69,9699.48,9620.54,9644.71,89292240
2007-01-19,9644.71,9748.16,9593.91,9742.3,99438480
2007-01-22,9742.3,9790.51,9710.38,9710.62,66811056
2007-01-23,9710.62,9710.66,9609.19,9681.54,105501544
2007-01-24,9681.54,9821.57,9681.54,9810.92,104946664
2007-01-25,9810.92,10021,9799.87,9932.26,246215104
2007-01-26,9932.26,9963.94,9919.57,9963.94,126141952
2007-01-29,9963.94,10024,9949.2,10019.8,84376552
2007-01-30,10019.8,10110.1,9991.53,10110.1,89737672
2007-01-31,10110.1,10110.3,10027,10054,87704480
2007-02-01,10054,10190.1,10053.7,10108.4,131556840
2007-02-02,10108.4,10138.8,10069.7,10122.2,86112736
2007-02-05,10122.2,10175.4,10117.2,10164.3,67344424
2007-02-06,10164.3,10193.8,10140.4,10153.8,83751048
2007-02-07,10153.8,10213.9,10148.8,10195.4,105225232
2007-02-08,10195.4,10217.5,10089.3,10127,100834656
2007-02-09,10127,10208.2,10127,10190.7,80391192
2007-02-12,10190.7,10190.7,10093.9,10112.7,72977904
2007-02-13,10112.7,10152,10094.1,10151.3,74522880
2007-02-14,10151.3,10329.5,10151,10326.2,104929936
2007-02-15,10326.2,10359.6,10295.8,10321.5,84099360
2007-02-16,10321.5,10384.5,10296.8,10380.2,80976528
2007-02-19,10380.2,10458.3,10374.7,10451.9,60083736
2007-02-20,10451.9,10474.4,10402.7,10443,72269104
2007-02-21,10443,10493,10367,10399.1,83891136
2007-02-22,10399.1,10470.7,10399.1,10433.9,64495504
2007-02-23,10433.9,10463.4,10405.2,10462.1,59865896
2007-02-26,10465.5,10522.8,10461.8,10522.8,61541924
2007-02-27,10522.9,10522.9,10150.2,10162.5,118095952
2007-02-28,10161.5,10161.5,9798.83,9985.25,143263776
2007-03-01,9984.83,10104.5,9746.78,9852.57,149914704
2007-03-02,9852.57,10004.8,9815.03,9940.01,125627120
2007-03-05,9940.01,9940.01,9627.23,9847.28,106791448
2007-03-06,9847.28,9941.94,9846.21,9895.44,81762344
2007-03-07,9895.44,10047.5,9895.16,10020.2,82163760
2007-03-08,10020.2,10169.5,10020.2,10168.1,83819968
2007-03-09,10165.6,10183.1,10040.1,10149.9,77988696
2007-03-12,10149.9,10243,10105.7,10130.4,55688720
2007-03-13,10130.4,10144.2,10026.8,10026.8,61171456
2007-03-14,10026.8,10026.8,9752.25,9772.25,103623488
2007-03-15,9772.25,9979.26,9772.25,9972.55,77616464
2007-03-16,9972.55,10076,9945.87,10023.3,168682160
2007-03-19,10023.3,10148.5,10023.2,10148.3,74553104
2007-03-20,10148.3,10155.9,10066.5,10131.4,76824336
2007-03-21,10131.4,10211.4,10123.8,10192.3,65143952
2007-03-22,10192.3,10416.5,10192.3,10387.9,99452984
2007-03-23,10387.9,10418,10339.2,10418,63013268
2007-03-26,10418,10423.3,10308.5,10339.7,72324464
2007-03-27,10339.7,10397.2,10290,10298.7,63087888
2007-03-28,10298.7,10298.7,10193.2,10207.8,80018976
2007-03-29,10207.8,10299.8,10177.1,10289.6,77925488
2007-03-30,10289.6,10323.6,10237,10313,61533016
2007-04-02,10313,10320,10213.5,10261.4,62614960
2007-04-03,10261.4,10396.2,10261.4,10393.2,76663624
2007-04-04,10393.2,10471.3,10393.2,10459.8,93812680
2007-04-05,10460.5,10511.7,10442.8,10496.4,62110808
2007-04-10,10496.7,10556.6,10480.8,10548.3,72794928
2007-04-11,10548.2,10635.6,10533.2,10539.6,83669216
2007-04-12,10538.9,10539,10429.1,10487.6,77249864
2007-04-13,10487.5,10523.7,10445.4,10521.5,61302256
2007-04-16,10521.5,10620.2,10521.5,10595.7,83957408
2007-04-17,10595.7,10601.7,10521.5,10601.7,93750392
2007-04-18,10601.7,10602,10457,10520.7,84333112
2007-04-19,10520.6,10635.5,10420.9,10616.9,216699120
2007-04-20,10617.5,10943.3,10617.5,10767.3,126278208
2007-04-23,10767.3,10785.2,10745.5,10783.4,85803232
2007-04-24,10783.4,10795.4,10679.5,10684.5,106591232
2007-04-25,10684.5,10798.9,10684.3,10774.1,88907088
2007-04-26,10774.1,10928.2,10774.1,10886,167425888
2007-04-27,10886,10907,10787,10836.3,87008928
2007-04-30,10836.3,10858.5,10806.7,10818.2,70371600
2007-05-02,10817.4,10950,10817.4,10940.1,107387624
2007-05-03,10940.1,10972.2,10876.3,10941,110144984
2007-05-04,10941,10965.3,10847.3,10947.7,111326328
2007-05-07,10947.7,10970.8,10928.1,10959,46738236
2007-05-08,10959,10959.6,10753.5,10759,97006528
2007-05-09,10759,10836.6,10694.9,10736.4,94651768
2007-05-10,10736.4,10793.5,10683.2,10683.5,92357624
2007-05-11,10683.5,10729,10532.2,10720.6,98232296
2007-05-14,10720.6,10953,10720.6,10909.5,136521696
2007-05-15,10904.6,10985.3,10865.8,10956.8,100847464
2007-05-16,10977.2,11055.8,10941.5,11026.8,77075856
2007-05-18,11026.8,11120.3,11026.7,11104.8,102669296
2007-05-21,11104.9,11218.5,11083.8,11194.1,82887208
2007-05-22,11175.8,11180.8,11120.5,11136.6,102008832
2007-05-23,11136.6,11221.2,11127.9,11207.2,81936144
2007-05-24,11207.1,11272,11145.7,11211.9,90065640
2007-05-25,11211.2,11264.9,11153.9,11245.2,72641336
2007-05-28,11245.2,11311.9,11245.2,11311.9,20102786
2007-05-29,11311.5,11317.6,11239.5,11242.8,63790452
2007-05-30,11242.8,11289.8,11139.4,11287.9,87752048
2007-05-31,11288.2,11479.4,11288.2,11443.6,115862752
2007-06-01,11443.4,11594,11440.5,11594,91637688
2007-06-04,11594,11621.1,11553.3,11596.9,79530848
2007-06-05,11596.9,11617.1,11505.5,11505.9,85653312
2007-06-06,11505.9,11515.5,11352.1,11366.7,81569624
2007-06-07,11366.7,11454,11196.5,11221.2,98912072
2007-06-08,11221.2,11262.4,11040.9,11241,101756536
2007-06-11,11241,11382.9,11241,11370.7,70121472
2007-06-12,11370.7,11371.8,11206.1,11243.7,78782936
2007-06-13,11243.7,11285.1,11148.4,11265.7,83454680
2007-06-14,11265.7,11500.6,11265.7,11487.8,76041632
2007-06-15,11487.8,11637.3,11487.5,11629.5,100277392
2007-06-18,11629.5,11666.8,11558.5,11573.5,100192736
2007-06-19,11573.5,11624.4,11502.7,11549.7,79227768
2007-06-20,11549.7,11706,11549.7,11610.8,74573632
2007-06-21,11610.8,11610.8,11356.4,11435.3,107784176
2007-06-25,11435.3,11435.3,11249,11347.7,70836720
2007-06-26,11347,11347.3,11258.8,11300.5,58881424
2007-06-27,11309.4,11309.4,11167.6,11203.6,57651312
2007-06-28,11203.9,11355.5,11203.9,11352.7,61179096
2007-06-29,11345.8,11436.2,11330.1,11346.9,60952336
2007-07-02,11346.9,11462.3,11308.6,11445.8,69559072
2007-07-03,11445.8,11585.7,11445.8,11577.6,66026156
2007-07-04,11577.6,11646.5,11577.6,11617.8,42738940
2007-07-05,11617.6,11645.8,11530.1,11535.6,48467136
2007-07-06,11535.6,11622.9,11535.6,11621.6,55793388
2007-07-09,11621.6,11700.5,11606.4,11661,43466748
2007-07-10,11661,11705.2,11558.3,11594.5,52716808
2007-07-11,11601.8,11601.8,11455.4,11545.4,61711036
2007-07-12,11545.6,11701.6,11545.6,11697.9,65994400
2007-07-13,11703.9,11846.8,11703.9,11807.1,57342016
2007-07-16,11807.1,11841.4,11778.5,11789.2,37341480
2007-07-17,11789.3,11789.3,11685.5,11750,56843372
2007-07-18,11667.2,11692.1,11637.8,11637.8,67273480
2007-07-19,11633.3,11711,11615.2,11632.3,70128560
2007-07-20,11642.9,11692.6,11569.2,11589.8,79102248
2007-07-23,11551.8,11570.9,11483.5,11541,73378448
2007-07-24,11541,11552.5,11377.2,11395.4,69168768
2007-07-25,11395.4,11395.4,11212.9,11214.2,100570424
2007-07-26,11214.2,11261.6,10952.1,10969.3,100256448
2007-07-27,10969.2,11145.3,10871.8,11079.3,110424840
2007-07-30,11049.1,11155.2,11025.9,11101.1,75629816
2007-07-31,11094.4,11309.5,11094.4,11280.7,99006256
2007-08-01,11280.7,11280.7,10955.2,11019.8,94235048
2007-08-02,11019.8,11417,11019.8,11356.2,183239760
2007-08-03,11356.2,11481,11122.3,11136.2,95168288
2007-08-06,11135.3,11135.3,10964.4,10995.3,78561912
2007-08-07,10995.3,11165,10995.3,11067.6,79560392
2007-08-08,11067.6,11344.7,11067.2,11333.9,105226856
2007-08-09,11334.3,11334.4,11096.2,11156,151235472
2007-08-10,11156,11156,10763.5,10821.3,121475872
2007-08-13,10821.3,11236.5,10820.8,11227.8,110289344
2007-08-14,11227.8,11233.9,11108.5,11121.1,83282608
2007-08-15,11121.1,11121.1,10894.4,10991.5,72631168
2007-08-16,10991.5,10991.5,10526.4,10587.9,117509648
2007-08-17,10587.9,10933.8,10468.2,10763.6,147345968
2007-08-20,10763.6,11002.2,10763.2,10915.1,89759104
2007-08-21,10915.1,10939.5,10778.8,10919.5,66133896
2007-08-22,10919.5,11218.5,10919.3,11193.3,82220976
2007-08-23,11193.1,11328.1,11140.3,11159.8,71752952
2007-08-24,11159.8,11247.7,11080.8,11220.7,52840472
2007-08-27,11220.8,11308.8,11220.8,11270.9,37339400
2007-08-28,11270.7,11270.8,11079.2,11079.5,56875240
2007-08-29,11079.5,11377,10992.2,11345.8,89124112
2007-08-30,11345.8,11528.8,11345.7,11526.4,124180088
2007-08-31,11526.4,11660.6,11502,11637.3,78334880
2007-09-03,11637.3,11672.2,11619.7,11649.9,38614584
2007-09-04,11649.9,11775.9,11585,11775.9,70021600
2007-09-05,11775.9,11827,11619.7,11622.5,83490872
2007-09-06,11622.5,11776,11622.5,11745,76618552
2007-09-07,11745,11880.3,11569.7,11572.8,93907616
2007-09-10,11572.8,11662.3,11458.5,11463,71807480
2007-09-11,11463,11693.9,11463,11651,58208860
2007-09-12,11651,11651.3,11470.9,11547.8,71980944
2007-09-13,11547.8,11589.7,11451.4,11567.6,64805320
2007-09-14,11567.6,11573.7,11467.4,11525.9,51995088
2007-09-17,11525.9,11573.3,11469.5,11482,57703592
2007-09-18,11482,11658.5,11425.9,11645.3,70576224
2007-09-19,11645.3,12121.8,11645.3,12105.2,107893248
2007-09-20,12105.2,12105.2,11952.5,12015,80240544
2007-09-21,12015,12198.8,12005.1,12158,127080904
2007-09-24,12158,12253.6,12093,12140,77293080
2007-09-25,12140,12176.3,11910.6,11997,93802704
2007-09-26,11997,12242.4,11996.9,12208.1,74611792
2007-09-27,12210.8,12337,12210.8,12305.2,89786000
2007-09-28,12305.2,12338.9,12242,12290.2,76623160
2007-10-01,12289.8,12289.8,12040.7,12220.1,89844656
2007-10-02,12220.1,12364.7,12194.4,12223.5,86398128
2007-10-03,12223.5,12261.3,12151,12171.1,58381120
2007-10-04,12171.1,12171.5,11950.3,12006.1,131756888
2007-10-05,12006.1,12182.9,12006.1,12099.3,85489984
2007-10-08,12099.3,12149.5,12038.4,12057.7,53114608
2007-10-09,12057.7,12103.5,12021.4,12077.6,67666520
2007-10-10,12077.6,12149.7,12051.5,12147.4,71587936
2007-10-11,12147.4,12383.1,12147.4,12355,91752088
2007-10-12,12355,12355,12131.6,12203.7,72009936
2007-10-15,12203.7,12210.3,12003,12003,76962152
2007-10-16,12003,12003,11792,11817.8,133404592
2007-10-17,11817.8,12030.3,11817.1,12027,96439416
2007-10-18,12027,12361.8,12024.9,12140.1,200719120
2007-10-19,12140.1,12263.2,12097.8,12115.4,84938160
2007-10-22,12115.4,12115.4,11885.6,11973,75968464
2007-10-23,11973,12233.5,11972.7,12163,77163616
2007-10-24,12163,12341.9,12162.5,12166.1,85230768
2007-10-25,12166.1,12363.2,12165.1,12353.4,93232152
2007-10-26,12353.4,12467.3,12338.9,12429.7,80452432
2007-10-29,12429.7,12571.8,12425.2,12512.5,114695848
2007-10-30,12512.5,12546.5,12435.5,12470.4,65584160
2007-10-31,12470.4,12533.2,12425.2,12525.9,78030928
2007-11-01,12525.9,12643.1,12423.4,12466.2,40320224
2007-11-02,12466.2,12466.2,12354.4,12454.8,62837936
2007-11-05,12454.8,12454.8,12363.9,12398.2,51621808
2007-11-06,12398.2,12640.4,12398.2,12588,69078944
2007-11-07,12588,12696.3,12502.4,12656.8,101199664
2007-11-08,12656.8,12656.8,12363.8,12364,83705600
2007-11-09,12364,12413.6,11977.5,12033.4,78418504
2007-11-12,12033.4,12033.4,11855.7,11922.1,61182836
2007-11-13,11922.1,11922.1,11689.8,11874.1,71231624
2007-11-14,11874.1,12095.4,11874.1,11966,66943652
2007-11-15,11966.9,11990.3,11717,11846.3,58199212
2007-11-16,11831.3,11831.3,11618.9,11700.9,66997856
2007-11-19,11714.8,11805.8,11567.8,11567.8,72052152
2007-11-20,11569.7,11778.7,11548.5,11745.8,86923536
2007-11-21,11726.4,11726.4,11259.2,11329.9,83485768
2007-11-22,11348.1,11506.4,11348.1,11377.7,59432168
2007-11-23,11383.5,11548.9,11372.1,11501.1,59746464
2007-11-26,11497.9,11785.2,11497.9,11591.7,65272396
2007-11-27,11581,11581,11277.9,11366,68467288
2007-11-28,11358.4,11726.2,11358.4,11724.2,80986208
2007-11-29,11720.6,11872,11713.2,11800.2,65992644
2007-11-30,11796.2,11969,11796.2,11958.8,73080216
2007-12-03,11910.1,11929.3,11843.4,11912.9,59510580
2007-12-04,11927.6,11954.1,11558.5,11580.9,82227368
2007-12-05,11634.4,11780.2,11634.4,11757.6,59783260
2007-12-07,11757.9,11910.8,11739.8,11844.1,67606016
2007-12-10,11864.1,11979.9,11833,11946.6,47189564
2007-12-11,11997.4,12029.2,11912.5,11924,48618600
2007-12-12,11927.8,11962.2,11720.9,11941.8,63575008
2007-12-13,11917.8,11917.8,11586.7,11618.7,63413132
2007-12-14,11629,11688.8,11493.1,11600,47284064
2007-12-17,11614.6,11614.6,11310.5,11337.4,66980012
2007-12-18,11319.7,11326.5,11172.9,11218.9,68816736
2007-12-19,11252.3,11291.8,11142.9,11245.6,76715416
2007-12-20,11232.7,11357.8,11226.7,11326.3,71597296
2007-12-21,11327.2,11626.2,11327.2,11617.4,109045496
2007-12-27,11619.2,11739.5,11593.1,11596.5,39360288
2007-12-28,11596.5,11656.4,11513.7,11598.4,40632872
2008-01-02,11598.4,11642.1,11457.2,11461.2,45547080
2008-01-03,11461.2,11550.6,11400.6,11506,55351020
2008-01-04,11506,11574.6,11177.5,11180.9,75950624
2008-01-07,11181,11229,10805.1,10901.8,84508952
2008-01-08,10898.4,11061.7,10817.9,10949.5,83799280
2008-01-09,10949.5,10949.5,10609.4,10686.6,79659640
2008-01-10,10686.6,10809.6,10525.6,10591,80527568
2008-01-11,10591,10735.4,10473,10560.9,76402384
2008-01-14,10560.9,10735.1,10441.7,10706,64267060
2008-01-15,10680.4,10761.3,10415.7,10480.4,73086168
2008-01-16,10480.4,10480.4,10173.6,10277.9,93196128
2008-01-17,10277.9,10433.9,10219.5,10239.7,77937792
2008-01-18,10239.7,10350.3,10031.2,10034.9,95268912
2008-01-21,10034.3,10034.3,9500.54,9500.71,126747624
2008-01-22,9500.71,9769.42,8982.9,9682.54,157517424
2008-01-23,9682.54,9887.37,9329.17,9487.33,140964320
2008-01-24,9487.33,10388,9487.33,10365.2,172102576
2008-01-25,10365.2,10757,10365.2,10570,89535392
2008-01-28,10570.6,10570.6,10182.8,10306.3,67398200
2008-01-29,10306.3,10435.1,10306.3,10435.1,75189224
2008-01-30,10435.1,10512,10351.3,10430.3,67769920
2008-01-31,10430.3,10518,10240.3,10518,98430032
2008-02-01,10518,10850.6,10518,10798.6,95580152
2008-02-04,10798.7,10942.9,10798.7,10867.2,56679460
2008-02-05,10877.1,10877.3,10413.1,10413.1,82576536
2008-02-06,10413.1,10553.5,10303.8,10538,74618120
2008-02-07,10538,10538,10161.2,10319.9,83727264
2008-02-08,10319.9,10520,10267.7,10444.5,79942408
2008-02-11,10444.4,10564.1,10360.5,10501.6,59896688
2008-02-12,10484,10869,10484,10863.8,91587256
2008-02-13,10863.8,10863.8,10680.9,10835.5,82674968
2008-02-14,10835.5,10987.7,10768.7,10802,74706336
2008-02-15,10802,10851.8,10574.1,10597.5,73902992
2008-02-18,10597.7,10857.3,10597.7,10850.7,35399720
2008-02-19,10851.3,10929.1,10729.9,10851.2,74905024
2008-02-20,10851.2,10851.2,10723.5,10791.4,68773320
2008-02-21,10791.4,10975.8,10791.4,10824.9,63111704
2008-02-22,10824.9,10859.4,10659.8,10697.5,58746080
2008-02-25,10773.9,10866,10738.1,10862.6,55000388
2008-02-26,10869,11020.3,10844.6,11020.3,73042600
2008-02-27,11020.3,11066.5,10848.4,11055.2,66568780
2008-02-28,11055.2,11055.2,10906.1,10917.7,56289528
2008-02-29,10917.7,10917.7,10603.5,10656.4,70141008
2008-03-03,10560.7,10560.7,10352.6,10396.7,71556224
2008-03-04,10394.2,10395.8,10082.7,10110.8,91328488
2008-03-05,10110.8,10366.9,10110.8,10334.7,75256360
2008-03-06,10334.7,10343.8,10149.8,10171.8,66942000
2008-03-07,10171.8,10171.8,9971.91,10075.7,82918208
2008-03-10,10075.8,10075.8,9835.24,9856.73,76251648
2008-03-11,9907.95,9916.08,9641.79,9813.17,126814272
2008-03-12,9813.17,10000.2,9813.17,9936.83,86060256
2008-03-13,9936.83,9936.83,9670.28,9854.2,85485624
2008-03-14,9854.2,9982.87,9678.25,9730.9,81748592
2008-03-17,9557.37,9557.37,9359.79,9379.37,78471328
2008-03-18,9355.34,9710.94,9355.34,9656.12,75954624
2008-03-19,9656.12,9656.12,9295.8,9384.49,108811184
2008-03-20,9384.49,9384.49,9152.42,9190.48,151816176
2008-03-25,9190.48,9687.87,9190.48,9666.07,101930328
2008-03-26,9666.07,9780.11,9609.16,9686.94,90921752
2008-03-27,9686.94,9788.55,9621.71,9724.96,78759072
2008-03-28,9724.96,9773.33,9689.59,9751.61,75667576
2008-03-31,9705.33,9801.41,9643.08,9743.61,71087248
2008-04-01,9757.66,10186.3,9757.66,10178.3,105618032
2008-04-02,10178.3,10224.2,10076.4,10150.1,85679648
2008-04-03,10150.1,10212.8,9993.29,10039.5,69027496
2008-04-04,10039.5,10051.3,9915.05,10004.7,62147348
2008-04-07,10049.4,10220.9,10049.4,10108.8,124491176
2008-04-08,10114.2,10114.2,9912.94,10012.6,58387952
2008-04-09,10012.6,10012.6,9853.04,9896.54,79890880
2008-04-10,9896.54,9896.54,9719.11,9818.63,66286632
2008-04-11,9818.63,9921.37,9686.36,9722.34,58588024
2008-04-14,9690.21,9697.19,9591.19,9642.41,45256808
2008-04-15,9638.96,9725.28,9552.08,9643.26,63714404
2008-04-16,9643.26,9912.38,9643.26,9911.57,86346064
2008-04-17,9911.57,10022.1,9343.94,9347.45,192425056
2008-04-18,9347.45,9497.16,9341.82,9446.88,97951232
2008-04-21,9470.2,9493.2,9406.48,9423.71,68200248
2008-04-22,9449.75,9449.75,9328.84,9362.38,72205176
2008-04-23,9362.38,9428.26,9300.33,9424.62,88844472
2008-04-24,9424.62,9424.62,9284.16,9344.78,91291728
2008-04-25,9344.78,9620.12,9344.78,9548.7,89008032
2008-04-28,9547.25,9649.83,9542.75,9622.65,59105628
2008-04-29,9622.65,9638.74,9533.7,9586.12,64700132
2008-04-30,9586.12,9729.59,9583.73,9729.21,66189856
2008-05-02,9729.21,9866.16,9729.21,9798.87,68158208
2008-05-05,9771.79,9781.16,9719.9,9772.54,45784892
2008-05-06,9772.54,9787.16,9671.17,9709.92,54277052
2008-05-07,9709.92,9958.55,9709.92,9936.05,70856208
2008-05-08,9936.05,9936.05,9789.07,9838.19,58531468
2008-05-09,9838.19,9838.19,9641.83,9687.42,59537768
2008-05-12,9674.98,9753.29,9674.98,9720.94,36856940
2008-05-13,9720.94,9782.75,9669.82,9725.37,58551160
2008-05-14,9725.37,9835.71,9692.41,9816.37,72181720
2008-05-15,9816.37,9816.37,9707.16,9743.04,59846812
2008-05-16,9743.04,9970.41,9743.04,9865.82,77564536
2008-05-19,9913.74,10098.9,9907.66,10091.8,77773536
2008-05-20,10091.8,10091.8,9833.69,9861.45,104331632
2008-05-21,9861.45,9927.08,9814.41,9817.86,50018504
2008-05-22,9817.86,9842.2,9729.59,9839.71,55699076
2008-05-23,9839.71,9839.71,9651.95,9652.53,51232000
2008-05-26,9620.5,9622.84,9554.82,9590.34,33088134
2008-05-27,9590.34,9616.29,9432.07,9551.46,57905364
2008-05-28,9551.46,9675.08,9533.75,9643.71,63474144
2008-05-29,9643.71,9696.65,9607.04,9665.78,62894028
2008-05-30,9665.78,9810.84,9665.78,9783.65,68132928
2008-06-02,9725.12,9738.92,9617.15,9644.91,44632928
2008-06-03,9644.91,9719.5,9629.24,9711.04,38235108
2008-06-04,9711.04,9711.04,9531.29,9590.5,57598336
2008-06-05,9590.5,9590.5,9428.94,9473.16,97607680
2008-06-06,9473.16,9580.5,9287.08,9311.37,66421360
2008-06-09,9277.37,9355.55,9240.2,9266.91,60700484
2008-06-10,9266.91,9266.91,9145.42,9181.57,66776028
2008-06-11,9181.57,9208.44,8978,9022.37,66599480
2008-06-12,9022.37,9046.5,8951.25,9016.88,68816624
2008-06-13,9016.88,9134.26,8928.62,9091.75,66723160
2008-06-16,9145.33,9176.04,9022.17,9070.4,59961608
2008-06-17,9070.4,9168.94,9068.62,9085.46,61100736
2008-06-18,9085.46,9085.46,8943.95,8981.42,76282944
2008-06-19,8981.42,8981.42,8804.8,8813.79,96008952
2008-06-23,8757.03,8757.03,8623.48,8636.2,77364832
2008-06-24,8636.2,8729.34,8462.44,8594.5,74469680
2008-06-25,8594.5,8860.9,8594.5,8838.34,90759120
2008-06-26,8838.34,8838.34,8607.33,8608.05,67962520
2008-06-27,8608.05,8608.05,8441.71,8520.78,72121920
2008-06-30,8490.62,8595.87,8432.86,8576.91,78756440
2008-07-01,8576.91,8598.16,8330.3,8400.66,63580048
2008-07-02,8400.66,8534.83,8292.29,8295.3,59195584
2008-07-03,8295.3,8396.86,8121.56,8359.05,76332136
2008-07-04,8359.05,8415.58,8263.25,8264.29,36807316
2008-07-07,8303.86,8447.12,8303.86,8396.32,41493300
2008-07-08,8396.32,8396.32,8169.14,8256.46,55084016
2008-07-09,8256.46,8478.65,8256.46,8435.5,57690116
2008-07-10,8435.5,8435.5,8296.66,8344.53,62028644
2008-07-11,8344.53,8470.12,8237.21,8262.91,63091116
2008-07-14,8336.19,8420.83,8206.79,8228.92,48745904
2008-07-15,8228.92,8228.92,7973.21,8101.73,73282840
2008-07-16,8101.73,8220.05,8014.06,8192.54,65121388
2008-07-17,8192.54,8555.61,8192.54,8478.23,139357600
2008-07-18,8478.23,8575.65,8453.08,8575.59,68899440
2008-07-21,8543.62,8707.01,8510.23,8664.12,52682840
2008-07-22,8664.12,8664.12,8444.82,8540.01,64400892
2008-07-23,8540.01,8632.12,8504.03,8529.04,63833600
2008-07-24,8529.04,8618.61,8401.53,8419.08,89747528
2008-07-25,8419.08,8504.62,8289.91,8471.66,67755992
2008-07-28,8471.66,8481.92,8378.2,8388.57,42619164
2008-07-29,8342.86,8401.79,8281.65,8366.55,55553088
2008-07-30,8366.55,8494.84,8366.55,8477.44,51169884
2008-07-31,8477.44,8509.03,8375.62,8480.36,67987304
2008-08-01,8480.36,8480.36,8325.3,8339.74,50681080
2008-08-04,8339.74,8409.57,8297.61,8312.13,43244472
2008-08-05,8312.13,8456.67,8281.94,8451.5,62897052
2008-08-06,8451.5,8547.4,8438.83,8500.49,74479880
2008-08-07,8500.49,8578.45,8417.59,8463.15,49552112
2008-08-08,8463.15,8531.92,8378.79,8531.69,57562396
2008-08-11,8531.69,8631.25,8531.69,8603.87,57087624
2008-08-12,8603.87,8625.03,8543.4,8577.26,56171600
2008-08-13,8577.26,8577.26,8373.91,8375.29,57655864
2008-08-14,8375.29,8523.15,8375.29,8523.15,49995516
2008-08-15,8523.15,8583.12,8484.54,8545.08,47802328
2008-08-18,8545.08,8572.23,8456.69,8511.79,34881084
2008-08-19,8511.79,8511.79,8312.5,8320.12,49585776
2008-08-20,8320.12,8425.07,8320.12,8371.67,49969880
2008-08-21,8371.67,8429.09,8311.37,8359.86,46634304
2008-08-22,8359.86,8561.28,8359.86,8559.88,46329896
2008-08-25,8559.88,8601.66,8482.11,8487.5,28059180
2008-08-26,8487.5,8578.12,8454.78,8561.58,54029496
2008-08-27,8561.58,8569.54,8446.19,8507.16,45046656
2008-08-28,8507.16,8549.48,8423.54,8540.08,56511140
2008-08-29,8540.08,8540.57,8457.13,8502.66,64417580
2008-09-01,8502.66,8509.63,8423.12,8505.54,31999212
2008-09-02,8505.54,8535.24,8434.94,8463.41,69882848
2008-09-03,8463.41,8463.41,8275.29,8291.25,79601864
2008-09-04,8291.25,8291.25,8041.83,8042.04,71003704
2008-09-05,8042.04,8042.04,7550.48,7626.25,146592240
2008-09-08,7626.25,7880.18,7626.25,7744.68,101031032
2008-09-09,7744.68,7750.56,7611.04,7648.6,86649432
2008-09-10,7648.6,7693.89,7563.14,7616.1,100952624
2008-09-11,7616.1,7716.01,7557.19,7634.23,91169936
2008-09-12,7634.23,7808.44,7634.23,7800.92,60160432
2008-09-15,7800.92,7800.92,7487.89,7640.24,101732880
2008-09-16,7640.24,7640.24,7371.57,7526.25,112373504
2008-09-17,7526.25,7609.13,7230.58,7235.47,94876472
2008-09-18,7235.47,7304.33,7120.67,7120.67,98224704
2008-09-19,7120.67,7753.95,7120.67,7753.71,121742464
2008-09-22,7753.71,7788.95,7505.71,7517.76,73312224
2008-09-23,7517.76,7517.76,7315.53,7398.41,75325600
2008-09-24,7398.41,7440.47,7314.43,7326.39,58271820
2008-09-25,7326.39,7451.27,7312.33,7428.67,56300388
2008-09-26,7428.67,7428.67,7187.94,7252.19,60925464
2008-09-29,7252.19,7252.19,6864.15,6883.03,95519776
2008-09-30,6883.03,7009.09,6710.76,6936.73,105084512
2008-10-01,6936.73,7127.92,6923.67,6953.68,69100536
2008-10-02,6953.68,7003.64,6743.11,6801.55,75934544
2008-10-03,6801.55,6982.32,6773.25,6941.5,68743416
2008-10-06,6941.5,6941.5,6303.31,6412.69,97832056
2008-10-07,6412.69,6536.29,6227.44,6338.77,140260848
2008-10-08,6338.77,6429.44,5924.14,6061.6,142740304
2008-10-09,6061.6,6329.42,5947.65,6052.06,93041416
2008-10-10,6052.06,6052.06,5542.1,5799.43,138827328
2008-10-13,5799.43,6197.4,5799.43,6193.69,122301888
2008-10-14,6193.69,6690.65,6193.69,6450.62,121657816
2008-10-15,6450.62,6477.58,5989.95,6039.12,98612512
2008-10-16,6039.12,6117.35,5683.84,5792.54,140392144
2008-10-17,5792.54,6126.64,5792.54,6080.19,101625720
2008-10-20,6080.19,6396.56,6080.19,6316.14,75709256
2008-10-21,6316.14,6397.5,6202.63,6342.62,66587768
2008-10-22,6342.62,6342.62,5995.34,6009.55,77977672
2008-10-23,6009.55,6069.91,5806.92,6018.93,80370856
2008-10-24,6018.93,6018.93,5506.52,5812.62,106858824
2008-10-27,5812.62,5831.82,5519.55,5713.73,77926864
2008-10-28,5713.73,5886.11,5612.76,5674.7,92291880
2008-10-29,5674.7,6045.73,5674.7,6010.05,93233880
2008-10-30,6010.05,6233.9,6010.05,6172.79,94569256
2008-10-31,6172.79,6193.59,6087.41,6156.12,88848576
2008-11-03,6156.12,6317,6156.12,6316.92,75020880
2008-11-04,6316.92,6600.93,6316.92,6590.21,92239648
2008-11-05,6590.21,6590.21,6388.44,6498.19,69460432
2008-11-06,6498.19,6498.19,6062,6062,101771960
2008-11-07,6062,6201.62,6013.78,6152.15,57565656
2008-11-10,6152.15,6392.31,6152.15,6213.77,48406960
2008-11-11,6213.77,6213.77,5873.1,5926.73,59463304
2008-11-12,5926.73,6023.6,5686.5,5690.61,65765952
2008-11-13,5690.61,5710.72,5549.87,5635.39,61613124
2008-11-14,5635.39,5824.1,5488.92,5548.58,103672808
2008-11-17,5548.58,5644.91,5424.6,5449.18,61109816
2008-11-18,5449.18,5550.88,5389.82,5479.9,63406588
2008-11-19,5479.9,5547.94,5380.26,5380.26,69592072
2008-11-20,5380.26,5380.26,5100.94,5221.3,74053528
2008-11-21,5221.3,5261.19,5028,5047.69,70085240
2008-11-24,5047.69,5412.11,5047.69,5412.11,68153800
2008-11-25,5412.11,5509.17,5319.26,5481.15,79552624
2008-11-26,5481.15,5564.12,5392.57,5470.24,58965012
2008-11-27,5470.24,5661.18,5470.24,5628.72,45468696
2008-11-28,5628.72,5651.53,5508.51,5599.92,59287320
2008-12-01,5599.92,5601.4,5269.65,5287.79,47515832
2008-12-02,5287.79,5399.87,5142.14,5398.12,57163552
2008-12-03,5398.12,5398.12,5231.6,5353.25,50618956
2008-12-04,5353.25,5507.31,5277.02,5393.89,73330528
2008-12-05,5393.89,5393.89,5114.35,5136.62,66067764
2008-12-08,5136.62,5431.97,5136.62,5428.7,58972940
2008-12-09,5428.7,5556.4,5308.28,5515.63,61386452
2008-12-10,5515.63,5583.45,5506.57,5577.89,50084924
2008-12-11,5577.89,5577.89,5401.39,5530.1,66904632
2008-12-12,5530.1,5530.1,5277.14,5377.9,65954936
2008-12-15,5377.9,5457.98,5310.08,5345.99,41178288
2008-12-16,5345.99,5384.41,5308.71,5379.01,52103760
2008-12-17,5379.01,5432.27,5291.92,5351.78,67031256
2008-12-18,5351.78,5382.63,5322.38,5341.9,51998192
2008-12-19,5341.9,5419.75,5293.51,5340.39,66116944
2008-12-22,5340.39,5340.39,5235.21,5272.11,50221136
2008-12-23,5272.11,5328.95,5247.96,5276.84,27301860
2008-12-29,5276.84,5286.75,5182.26,5219.31,38036460
2008-12-30,5219.31,5410.65,5219.31,5403.52,41349364
2009-01-02,5403.52,5602.1,5403.52,5593.35,38567768
2009-01-05,5593.35,5845.63,5593.35,5845.05,47697256
2009-01-07,5845.05,5940.4,5723.31,5781.48,62980232
2009-01-08,5781.48,5781.48,5502.21,5603.36,58262208
2009-01-09,5603.36,5723.62,5585.43,5630.54,52378812
2009-01-12,5630.54,5676.27,5575.06,5575.77,39876112
2009-01-13,5575.77,5575.77,5394.24,5416.14,60645260
2009-01-14,5416.14,5501.9,5188.84,5207.77,70111200
2009-01-15,5207.77,5248.25,5102.27,5191.65,69039240
2009-01-16,5191.65,5362.32,5191.65,5309.24,108004344
2009-01-19,5309.24,5333.62,5183.39,5215.52,44584368
2009-01-20,5215.52,5267.99,5079.1,5084.04,64708692
2009-01-21,5084.04,5173.41,4996.78,5102.68,83818072
2009-01-22,5102.68,5266.11,4905.28,4943.63,132579736
2009-01-23,4943.63,4965.21,4817.18,4960.86,69652232
2009-01-26,4960.86,5038.25,4894.39,5018.1,64290288
2009-01-27,5018.1,5075.27,4994.98,5064.21,69333720
2009-01-28,5064.21,5228.21,5064.21,5217.03,62293204
2009-01-29,5217.03,5217.03,5076.12,5105.55,59967732
2009-01-30,5105.55,5143.28,5052,5105.65,73305992
2009-02-02,5105.65,5105.65,4973.6,4991.33,55952664
2009-02-03,4991.33,5028.73,4938.93,5022.67,66310156
2009-02-04,5022.66,5247.78,5022.66,5229.64,83893544
2009-02-05,5229.64,5229.64,5116.4,5214.5,83963840
2009-02-06,5214.5,5380.03,5214.5,5379.18,96915208
2009-02-09,5379.18,5409.73,5298.17,5396.27,77363824
2009-02-10,5396.27,5396.27,5218.38,5221.34,77446224
2009-02-11,5221.34,5250.13,5160.97,5180.88,72262056
2009-02-12,5180.88,5180.88,5083.67,5123.67,69617992
2009-02-13,5123.67,5194.59,5118.18,5123.32,54172032
2009-02-16,5123.32,5123.83,5067.28,5067.28,42168816
2009-02-17,5067.28,5067.28,4862.21,4872.18,79540592
2009-02-18,4872.18,4919.18,4807.72,4869.86,74506424
2009-02-19,4869.86,4872.51,4748.31,4770.76,91599984
2009-02-20,4770.76,4770.76,4592.89,4593.04,73585352
2009-02-23,4612.64,4696.43,4515.42,4539.82,57791728
2009-02-24,4525.56,4529.13,4417.46,4454.25,76528384
2009-02-25,4484.54,4570.38,4366.45,4387.76,71693832
2009-02-26,4405.58,4460.84,4391.33,4446.11,77013512
2009-02-27,4421.17,4421.17,4327.84,4395.43,76481736
2009-03-02,4350.93,4355.1,4207.08,4207.75,59584860
2009-03-03,4216.65,4254.23,4157.76,4189.39,88912520
2009-03-04,4210.75,4322.09,4210.75,4321.97,88522560
2009-03-05,4307.73,4312.26,4206.15,4216.68,56814808
2009-03-06,4204.22,4207.78,4098.3,4110.31,81699480
2009-03-09,4112.1,4142.02,4028.41,4136.21,64076840
2009-03-10,4139.77,4386.69,4135.13,4369.5,76771656
2009-03-11,4374.85,4588.75,4366.12,4498.79,107585904
2009-03-12,4472.08,4574.38,4399.59,4570.68,100517952
2009-03-13,4591.96,4660.08,4513.9,4516.59,80015776
2009-03-16,4571.58,4723.37,4559.16,4722.76,64473536
2009-03-17,4694.37,4703.52,4600.17,4633.94,62885036
2009-03-18,4655.22,4703.96,4582.3,4637.9,66022232
2009-03-19,4629.03,4769.81,4613.04,4730.52,83842672
2009-03-20,4687.95,4691.5,4571.12,4624.68,111650480
2009-03-23,4658.38,4724.73,4625.61,4724.43,60510764
2009-03-24,4752.81,4800.13,4693.35,4716.75,72116672
2009-03-25,4702.56,4817.57,4678.86,4801.77,65656148
2009-03-26,4800.01,4801.77,4682.66,4751.83,67669632
2009-03-27,4737.78,4803.08,4687.77,4709.18,62829144
2009-03-30,4677.56,4689.1,4494.9,4501.54,47894476
2009-03-31,4499.79,4608.99,4496.99,4601.24,64495608
2009-04-01,4595.95,4644.38,4490.33,4612.23,119782360
2009-04-02,4663.36,4912.28,4661.6,4909.86,112428264
2009-04-03,4916.91,4993.48,4860.48,4883.6,106052464
2009-04-06,4924.15,5038.59,4909.31,4948.9,89863808
2009-04-07,4961.24,4968.28,4812.66,4860.57,69220696
2009-04-08,4835.89,4866.37,4716.38,4851.51,62473128
2009-04-09,4883.24,5011.92,4864.85,4994.21,64837144
2009-04-14,4994.21,5119.2,4959.6,5097.9,76294448
2009-04-15,5071.46,5082.48,4995.81,5015.56,77124944
2009-04-16,4996.17,5354.58,4979.21,5278.84,136594048
2009-04-17,5317.63,5418.59,5306.3,5404.03,104369576
2009-04-20,5412.98,5412.98,5211.43,5251.05,82409152
2009-04-21,5261.56,5313.16,5155.6,5297.41,72175448
2009-04-22,5302.67,5417.17,5262.33,5410.5,78973040
2009-04-23,5405.24,5516.83,5379.59,5406.58,91369280
2009-04-24,5371.54,5429.98,5321.16,5429.94,85589768
2009-04-27,5366.87,5400.97,5305.02,5383.31,68518528
2009-04-28,5337.76,5344.77,5217.38,5282.75,78212032
2009-04-29,5268.74,5453.73,5259.34,5439.63,88485440
2009-04-30,5491.87,5640.18,5491.87,5606.79,0
2009-05-04,5605.04,5885.59,5605.04,5872.99,0
2009-05-05,5877.24,5907.89,5795.15,5800.61,75289864
2009-05-06,5769.06,6006,5767.31,5935.09,101412872
2009-05-07,5959.63,6139.12,5869.2,5883.23,109995632
2009-05-08,5913.03,6052.48,5893.87,5970.6,67803104
2009-05-11,5970.6,5970.6,5721.66,5741.3,65802088
2009-05-12,5720.38,5798.76,5623.89,5638.64,64701152
2009-05-13,5638.64,5657.47,5441.53,5462.43,84672048
2009-05-14,5445,5532.41,5356.03,5532.13,80124752
2009-05-15,5558.27,5694.82,5553.04,5654.67,79217808
2009-05-18,5633.75,5750.63,5548.07,5748.04,54807560
2009-05-19,5763.73,5941.16,5761.98,5884.35,71989072
2009-05-20,5903.52,6010.52,5903.52,5990.13,57605568
2009-05-22,5894.28,5906.48,5731.29,5781.22,66858644
2009-05-25,5786.45,5835.22,5721.93,5828.04,25970886
2009-05-26,5810.64,5810.64,5644.85,5775.61,59641984
2009-05-27,5791.27,5860.68,5777.17,5855.93,55701028
2009-05-28,5828.11,5867.61,5755.24,5836.3,56441096
2009-05-29,5867.6,5897.03,5779.35,5791.54,64095324
2009-06-01,5828.12,6032.58,5824.63,6017.82,46640996
2009-06-02,6007.37,6076.83,5984.94,6031.94,59969604
2009-06-03,6007.55,6023.42,5792.22,5825.55,67382728
2009-06-04,5809.87,5882.61,5754.74,5797.92,54993400
2009-06-05,5789.21,5900.13,5789.21,5802.82,54734868
2009-06-08,5780.19,5792.38,5716.67,5737.3,39445600
2009-06-09,5775.61,5872.63,5775.61,5833.93,48532224
2009-06-10,5868.75,5987.19,5861.79,5924.03,52989836
2009-06-11,5924.03,5971.42,5911.35,5967.89,48905436
2009-06-12,5953.96,5969.66,5882.97,5901.86,43834344
2009-06-15,5880.96,5888.22,5742.72,5757.6,40169512
2009-06-16,5743.67,5836.08,5736,5768.33,46405072
2009-06-17,5754.4,5759.62,5576.1,5591.81,62215400
2009-06-18,5607.48,5649.14,5554.04,5614.24,117399296
2009-06-19,5589.19,5618.3,5570.3,5614.24,0
2009-06-22,5614.2,5614.2,5473.09,5490.55,59922520
2009-06-23,5490.51,5513.95,5411.28,5430.46,52843752
2009-06-24,5430.52,5597.42,5430.52,5595.25,45259844
2009-06-25,5595.29,5595.29,5514.61,5548.91,38828324
2009-06-26,5575.03,5659.09,5573.29,5614.83,37739548
2009-06-29,5607.87,5719.52,5605.64,5716.31,31857068
2009-06-30,5716.31,5751.12,5607.21,5607.68,45541776
2009-07-01,5618.12,5728.35,5618.12,5717.43,38727184
2009-07-02,5682.61,5705.52,5601.77,5607.2,53702664
2009-07-03,5614.16,5627.38,5539.29,5554.48,22195912
2009-07-06,5556.22,5568.14,5466.97,5492.49,29017576
2009-07-07,5490.75,5549.55,5465.54,5495.53,31803988
2009-07-08,5474.66,5484.53,5398.22,5398.69,31883142
2009-07-09,5416.09,5470.24,5398.5,5414.69,29403660
2009-07-10,5406,5435.78,5350.33,5351.64,28619962
2009-07-13,5351.64,5486.68,5337.72,5467.75,37389400
2009-07-14,5492.11,5558.04,5470.51,5508.43,34609192
2009-07-15,5558.88,5753.66,5553.66,5753.64,56224328
2009-07-16,5767.55,5767.55,5437.19,5438.81,138044800
2009-07-17,5461.42,5475.43,5391.16,5435.72,69469152
2009-07-20,5454.85,5530.12,5451.37,5487.78,46796004
2009-07-21,5458.2,5548.91,5454.46,5521.83,69167672
2009-07-22,5523.57,5585.82,5444.26,5576.56,58807532
2009-07-23,5588.73,5666.91,5578.08,5662.13,58583416
2009-07-24,5643,5709.12,5632.44,5659.88,55389524
2009-07-27,5682.49,5739.91,5649.09,5676.59,43775536
2009-07-28,5667.9,5740.51,5638.73,5643.78,42778912
2009-07-29,5640.3,5678.08,5628.33,5645.52,40198832
2009-07-30,5655.96,5787.27,5653.12,5771.48,50770752
2009-07-31,5757.55,5802.28,5722.36,5751.47,48107400
2009-08-03,5765.39,5894.9,5761.91,5873.71,49393904
2009-08-04,5875.45,5890.68,5802.42,5830.66,44066828
2009-08-05,5818.47,5915.82,5818.47,5840.55,63389140
2009-08-06,5847.52,5919.96,5832.34,5875.45,55207780
2009-08-07,5865.01,5947.47,5795.17,5942.35,53291800
2009-08-10,5921.46,5946.71,5882.13,5882.77,53330696
2009-08-11,5882.77,5946.35,5806.43,5821.07,43171488
2009-08-12,5833.26,5889.04,5797.34,5881.63,49627424
2009-08-13,5881.63,6007.41,5877.95,5965.65,66662992
2009-08-14,5958.69,6023.5,5928.77,5949.57,75794920
2009-08-17,5940.88,5946.09,5791.24,5800.72,47538276
2009-08-18,5812.89,5874.7,5809.41,5840.38,37189428
2009-08-19,5836.9,5838.64,5772.34,5815.38,65639148
2009-08-20,5837.98,5922.45,5835.31,5868.92,51596328
2009-08-21,5875.87,6019.5,5844.95,6019.47,76184008
2009-08-24,6024.68,6143.83,6016,6136.26,55660540
2009-08-25,6104.97,6166.54,6070.82,6126.79,52809620
2009-08-26,6137.22,6220.54,6131.71,6152,72014288
2009-08-27,6160.69,6260.57,6157.22,6205,72332600
2009-08-28,6227.6,6381.58,6221.5,6305.56,77253976
2009-08-31,6303.82,6305.56,6188.05,6230.62,45676888
2009-09-01,6211.5,6239.96,6084.58,6100.13,65935048
2009-09-02,6100.13,6107.08,5946.06,5977.95,58503240
2009-09-03,6007.51,6147.03,6007.51,6068.96,58139560
2009-09-04,6095.04,6197.91,6089.47,6195.44,56580216
2009-09-07,6204.13,6338.67,6204.13,6321.3,48134684
2009-09-08,6323.04,6415.95,6323.04,6363.16,58161452
2009-09-09,6359.69,6431.1,6347.78,6430.9,49933920
2009-09-10,6463.93,6521.93,6420.89,6450.84,55960944
2009-09-11,6456.06,6524.67,6433.28,6448.22,53331076
2009-09-14,6434.31,6434.31,6327.23,6395.99,41189280
2009-09-15,6422.06,6531,6415.97,6496.08,59002496
2009-09-16,6508.25,6615.56,6508.25,6591.67,55826900
2009-09-17,6612.53,6671.58,6592.98,6632.35,53732628
2009-09-18,6627.14,6631.07,6551.39,6612.73,88661832
2009-09-21,6623.16,6624.45,6535.96,6567.33,37926260
2009-09-22,6569.07,6633.73,6569.07,6589.57,44039512
2009-09-23,6575.66,6622.44,6572.18,6593.76,56077472
2009-09-24,6593.76,6593.76,6417.41,6422.38,66042548
2009-09-25,6413.7,6433.27,6363.16,6405.56,48891348
2009-09-28,6379.51,6507.14,6321.31,6505.05,53116560
2009-09-29,6499.84,6515.68,6410.9,6420.77,50090352
2009-09-30,6412.13,6443.13,6333.75,6368.82,60443436
2009-10-01,6349.81,6399.68,6255.03,6255.53,53294296
2009-10-02,6236.52,6238.24,6045,6095.93,60410496
2009-10-05,6111.5,6191.94,6102.12,6171.95,38314312
2009-10-06,6173.68,6312.58,6168.49,6311.7,49721192
2009-10-07,6316.89,6334.22,6243.75,6274.72,33503884
2009-10-08,6293.74,6351.14,6274.74,6315.14,44184884
2009-10-09,6309.96,6362.06,6306.71,6346.47,40612112
2009-10-12,6389.69,6456.84,6378.6,6387.83,41173040
2009-10-13,6389.56,6439.64,6327.6,6344.25,48137628
2009-10-14,6389.19,6495.57,6383.44,6443.9,60689960
2009-10-15,6468.1,6533,6234.64,6244.29,184955136
2009-10-16,6247.75,6320.05,6223.54,6236.34,72392568
2009-10-19,6231.15,6294.13,6229.9,6284.09,44799720
2009-10-20,6271.99,6308.16,6229.79,6279.03,57269200
2009-10-21,6284.22,6288.45,6193.96,6235.72,50948192
2009-10-22,6220.16,6229.12,6146.17,6188.12,71410992
2009-10-23,6198.49,6255.38,6167.12,6167.7,52109884
2009-10-26,6169.43,6216.16,6083.84,6091.86,47481288
2009-10-27,6098.78,6165.84,6062.17,6077.7,52326544
2009-10-28,6086.35,6096.36,5946.73,5949.16,69448384
2009-10-29,5945.7,6060.03,5921.97,6038.62,68808248
2009-10-30,6050.72,6128.63,5945.46,5952.96,58820600
2009-11-02,5954.69,5998.53,5923.64,5979.36,57696144
2009-11-03,5965.53,5965.53,5874.02,5913.92,43645736
2009-11-04,5932.93,6034.3,5932.93,6026.5,46201428
2009-11-05,6009.21,6071.23,5944.95,6046.62,47862640
2009-11-06,6058.72,6106.71,6008.78,6077.7,49702892
2009-11-09,6105.36,6223.89,6105.36,6209.68,46597860
2009-11-10,6192.39,6203.58,6166.13,6170.23,40743928
2009-11-11,6185.78,6308.63,6185.78,6267.38,48917048
2009-11-12,6267.38,6332.25,6267.38,6286.82,57088696
2009-11-13,6285.09,6315.71,6268.97,6303.44,36291456
2009-11-16,6347.46,6406.18,6347.46,6390.78,45782940
2009-11-17,6402.63,6402.63,6328.63,6333.29,39904772
2009-11-18,6346.2,6447.79,6346.2,6404.51,54521776
2009-11-19,6391.58,6404.18,6269.71,6278.16,40589752
2009-11-20,6292.78,6323.37,6217.02,6244.48,42784172
2009-11-23,6279.43,6360.93,6279.43,6347.6,32274534
2009-11-24,6331.34,6333.9,6279.74,6292.34,38856880
2009-11-25,6301.98,6336.68,6270.42,6286.6,29543912
2009-11-26,6270.12,6270.46,6078.86,6101.35,43275996
2009-11-27,6041.18,6202.77,6017.91,6190.97,44391008
2009-11-30,6213.94,6238.44,6091.99,6104.17,38495648
2009-12-01,6170.37,6240.91,6164.74,6224.78,39567808
2009-12-02,6243.81,6276.53,6202.88,6221.51,56526204
2009-12-03,6259.13,6259.49,6159.28,6175.72,57520376
2009-12-04,6173.54,6262.88,6142.07,6204.49,49618264
2009-12-07,6207.13,6214.2,6157.46,6198.5,49562680
2009-12-08,6199.95,6238.69,6149.09,6170.12,44517264
2009-12-09,6161.24,6178.57,6112.86,6126.5,38454968
2009-12-10,6142.11,6196.61,6135.88,6173.43,50501176
2009-12-11,6200.68,6259.36,6198.01,6239.68,41188912
2009-12-14,6284.62,6289.82,6231.03,6253.1,39275312
2009-12-15,6281.95,6282.28,6206.13,6242.77,35447104
2009-12-16,6242.67,6275.89,6241.66,6267.31,40513996
2009-12-17,6246.08,6268.77,6188.44,6233.37,43510832
2009-12-18,6237.11,6288.25,6202.2,6215.43,57637784
2009-12-21,6225.58,6265.89,6205.07,6255.34,39913076
2009-12-22,6286.8,6348.87,6281.47,6343.31,37978228
2009-12-23,6368.37,6383.61,6342.59,6361.53,24258810
2009-12-28,6390.63,6401.86,6341.53,6361.6,23460120
2009-12-29,6370.9,6437.65,6367.73,6427.91,28002420
2009-12-30,6428.46,6475.47,6419.35,6456.13,38063312
2010-01-04,6495.33,6632.29,6490.51,6627.39,47878148
2010-01-05,6644.95,6652.11,6604.2,6633.54,52275448
2010-01-07,6609,6676.02,6579.44,6669.09,53564688
2010-01-08,6709.93,6711.7,6639.87,6690.24,50672712
2010-01-11,6712.31,6743.22,6624.47,6639.32,52703768
2010-01-12,6663.5,6663.5,6496.12,6531.34,65149960
2010-01-13,6509.6,6600.95,6504.9,6565.52,47206288
2010-01-14,6603.43,6640.49,6584.58,6618.92,63357540
2010-01-15,6653.39,6675.59,6579.13,6585.92,62833824
2010-01-18,6603.39,6659.89,6603.39,6658.43,41180948
2010-01-19,6657.03,6702.3,6598.55,6675.32,71671920
2010-01-20,6680.99,6696.71,6595.19,6598.82,55251788
2010-01-21,6641.25,6680.31,6584.64,6600.96,66272160
2010-01-22,6571.52,6616.17,6499.32,6534.06,62550044
2010-01-25,6516.64,6575.17,6489.28,6495,51090688
2010-01-26,6469.55,6503,6410.74,6450.55,64768956
2010-01-27,6449.12,6524.82,6396.84,6476.61,59029208
2010-01-28,6564.94,6790.12,6556.87,6622.67,169852320
2010-01-29,6681.45,6738.97,6642.97,6704.05,75048000
2010-02-01,6683.38,6769.34,6676.81,6754.98,51275540
2010-02-02,6789.46,6828.63,6759.47,6801.35,55697276
2010-02-03,6822.22,6835.75,6776.44,6788.36,58380612
2010-02-04,6812.75,6834.9,6640.8,6652.41,86404104
2010-02-05,6652.18,6654.56,6512.84,6515.36,87209400
2010-02-08,6571.91,6571.91,6420.37,6469.78,54239656
2010-02-09,6466.94,6527.22,6450.19,6483.95,60917444
2010-02-10,6521.72,6541.02,6445.81,6464.73,69635712
2010-02-11,6522.74,6559.69,6443.3,6488.07,66149200
2010-02-12,6531.63,6539.44,6416.39,6436.12,73862384
2010-02-15,6462.7,6479.14,6433.38,6443.36,34649808
2010-02-16,6476.69,6516.17,6451.84,6516.17,53239576
2010-02-17,6555.88,6635.45,6555.88,6616.77,52951216
2010-02-18,6624.94,6661.43,6602.84,6659.46,47796960
2010-02-19,6613.71,6679.16,6594.13,6672.06,43608288
2010-02-22,6694.6,6739.45,6682.53,6694.99,38316068
2010-02-23,6725.42,6760.12,6664.31,6665.15,44273092
2010-02-24,6695.81,6711.43,6652.57,6689.99,39332236
2010-02-25,6693.09,6702.97,6596.38,6606.14,45370004
2010-02-26,6641.48,6681.87,6618.53,6680.45,45935092
2010-03-01,6727.83,6754.89,6693.93,6753.27,41901516
2010-03-02,6736.75,6804.38,6715.13,6804.38,42042448
2010-03-03,6793.6,6899.02,6786.84,6896.82,57169356
2010-03-04,6874.24,6922.89,6850.21,6895.91,51215136
2010-03-05,6900.2,6967.26,6900.2,6965.61,47693940
2010-03-08,6998.38,7019.43,6970.28,7010.1,40037524
2010-03-09,7021.16,7044,6958.11,7022.27,47304684
2010-03-10,7016.64,7112.1,7011.98,7106.78,57047264
2010-03-11,7096.17,7103.46,7044.88,7061.9,46480976
2010-03-12,7072.88,7218.58,7072.88,7177.47,69337888
2010-03-15,7194.4,7197.52,7142.2,7161.38,42836344
2010-03-16,7184.95,7243.16,7183.19,7237.78,59048408
2010-03-17,7277.31,7325.35,7277.31,7312.31,75788024
2010-03-18,7282.11,7301.32,7238.48,7245.34,63523976
2010-03-19,7268.35,7295.15,7176.55,7187.36,81639984
2010-03-22,7172.24,7232.65,7118.34,7232.65,62154808
2010-03-23,7230.96,7276.72,7230.96,7270.16,42125224
2010-03-24,7298.5,7317.7,7240.66,7284.32,48905464
2010-03-25,7268.35,7388.52,7266.38,7376.93,60441572
2010-03-26,7344.19,7380.06,7329.57,7360.46,66652672
2010-03-29,7378.72,7407.35,7299.4,7320.98,49585932
2010-03-30,7346.91,7360.29,7289.91,7295.06,44414276
2010-03-31,7290.1,7317.66,7260.17,7297.78,50537624
2010-04-01,7323.25,7409.35,7321.26,7392.98,46645828
2010-04-06,7398.59,7461.6,7394.44,7437.91,50247276
2010-04-07,7477.24,7487.06,7441.32,7452.62,49584192
2010-04-08,7413.25,7413.25,7325.66,7349.98,62316076
2010-04-09,7356.42,7403.82,7350.83,7371.59,57389092
2010-04-12,7388.38,7406.01,7343.61,7363.54,56714444
2010-04-13,7352.42,7383.5,7327.45,7345.02,46012252
2010-04-14,7346.88,7399.69,7346.88,7372.58,56502476
2010-04-15,7393.61,7423.73,7355.15,7387.23,50044552
2010-04-16,7342.1,7376.57,7237.09,7242.36,56325188
2010-04-19,7202.5,7267.93,7168.54,7232.06,48003224
2010-04-20,7277.69,7395.2,7277.69,7365.11,46884304
2010-04-21,7355.63,7365.69,7310.33,7310.33,59498568
2010-04-22,7301.38,7388.69,6964.69,7009.08,231300704
2010-04-23,7016.54,7062.21,6974.16,7046.66,86346264
2010-04-26,7087.2,7127.94,7073.44,7092.65,71658536
2010-04-27,7098.58,7103.72,6920.01,6920.01,70396048
2010-04-28,6895.19,6939.54,6773.62,6839.8,86541744
2010-04-29,6850.15,6947.28,6833.65,6927.67,62903048
2010-04-30,6928.79,7003.22,6928.54,6997.54,57136328
2010-05-03,6984.09,7010.68,6947.67,6988.08,36535768
2010-05-04,7000.65,7013.82,6774.83,6774.83,79909048
2010-05-05,6742.04,6779.54,6619.92,6650.21,96058424
2010-05-06,6571.38,6673.24,6525.2,6544.35,95825008
2010-05-07,6337.43,6422.48,6206.77,6263.22,134027208
2010-05-10,6480.55,6755.16,6480.55,6726.17,115044704
2010-05-11,6703.77,6703.77,6564.07,6647.49,65965392
2010-05-12,6630.51,6801.18,6607.86,6786.81,56016828
2010-05-14,6766.02,6766.02,6545.36,6550.82,71043192
2010-05-17,6524.43,6643.98,6521.98,6554.35,59781056
2010-05-18,6640.6,6688.96,6622.05,6656.71,52087796
2010-05-19,6592.19,6592.19,6439.68,6440.22,77718784
2010-05-20,6477.22,6512.85,6236.86,6310.12,74973184
2010-05-21,6314.03,6350.58,6172.28,6301,77475248
2010-05-24,6348.21,6387.05,6251.54,6295.84,42047604
2010-05-25,6185.11,6185.11,6071.62,6158.33,80533080
2010-05-26,6259.91,6379.78,6258.63,6320.64,74083232
2010-05-27,6350.76,6484.33,6323.85,6484.33,60866584
2010-05-28,6521.61,6551.08,6473.99,6487.3,47873764
2010-05-31,6486.39,6524.18,6479.21,6490.4,19331800
2010-06-01,6470.81,6518.5,6360.36,6500.58,43803292
2010-06-02,6468.99,6529.32,6424.24,6523.44,44935508
2010-06-03,6614.63,6657.99,6598.53,6609.06,42320072
2010-06-04,6616.93,6673.24,6469.7,6470.45,60089124
2010-06-07,6401.19,6483.02,6356.75,6397.88,47141664
2010-06-08,6451.1,6472.25,6330.69,6385.83,49088896
2010-06-09,6446.26,6496.04,6368.28,6449.46,76333104
2010-06-10,6432.39,6569.63,6384.73,6559.25,58209992
2010-06-11,6596.48,6597.67,6490.48,6575.14,56657240
2010-06-14,6628.99,6664.43,6620,6658.16,52171572
2010-06-15,6630.24,6731.23,6600,6727.5,48880536
2010-06-16,6767.76,6774.13,6513.86,6575.73,119024624
2010-06-17,6561.8,6583.25,6518.21,6570.12,69965176
2010-06-18,6602.36,6641.69,6589.06,6626.42,69967808
2010-06-21,6691.43,6724.57,6648.21,6658.97,43655152
2010-06-22,6639.01,6664.67,6569.82,6630.06,52223508
2010-06-23,6581.13,6617.88,6535.94,6562.54,47063180
2010-06-24,6588.75,6590.5,6408.72,6419.72,46136332
2010-06-28,6415.68,6451.01,6369.13,6433.56,50178344
2010-06-29,6389.27,6389.27,6240.23,6244.68,50354452
2010-06-30,6252.21,6298.42,6223.74,6251.04,54425592
2010-07-01,6211.08,6271.86,6122.68,6134.78,59391172
2010-07-02,6178.3,6250.35,6159.75,6176.63,50663900
2010-07-05,6215.16,6223.09,6140.93,6140.93,25798858
2010-07-06,6178.38,6325.27,6172.19,6292.91,42890372
2010-07-07,6264.22,6358.74,6192.78,6340.21,59861416
2010-07-08,6384.51,6403.5,6339.77,6358.73,47725432
2010-07-09,6378.62,6408.69,6365.35,6399.45,35675676
2010-07-12,6421.9,6448.63,6387.39,6409.21,28547376
2010-07-13,6426.24,6526.06,6416.19,6518.56,35094040
2010-07-14,6556.74,6571.47,6480.76,6517.11,35026796
2010-07-15,6516.42,6556.43,6471.81,6493.41,52757912
2010-07-16,6496.53,6529.4,6375.22,6375.22,53377840
2010-07-19,6391.55,6426.03,6338.96,6360.88,29445192
2010-07-20,6428.52,6441,6362.32,6390.44,60517416
2010-07-21,6428.85,6520.33,6428.85,6471.53,53264200
2010-07-22,6472.36,6584.75,6450.38,6574.77,101518080
2010-07-23,6609.19,6660.65,6587.64,6628.47,47487352
2010-07-26,6686.02,6699.2,6640.16,6679.3,40431804
2010-07-27,6709.53,6737.34,6668.53,6680.1,46299496
2010-07-28,6702.36,6716.56,6659.44,6685.19,34995844
2010-07-29,6688.09,6745.34,6647.3,6685.53,48400284
2010-07-30,6667.69,6689.35,6595,6637.69,44572152
2010-08-02,6710,6803.72,6702.89,6803.72,42376392
2010-08-03,6822.76,6844.52,6791.22,6827.8,45440620
2010-08-04,6831.56,6831.56,6765.06,6812.64,39436328
2010-08-05,6832.31,6875.32,6825.82,6844.82,40860216
2010-08-06,6866.49,6896.86,6773.54,6793.12,41312908
2010-08-09,6830.05,6874.84,6830.05,6872.48,31522572
2010-08-10,6859.03,6859.03,6781.13,6792.02,36107244
2010-08-11,6778.94,6781.4,6630.5,6631.95,47503736
2010-08-12,6598.46,6684.39,6579.78,6624.73,41638528
2010-08-13,6680.99,6695.63,6604.39,6679.94,39567996
2010-08-16,6687.35,6708.27,6611.14,6650.87,34858000
2010-08-17,6658.99,6749.7,6658.99,6749.7,41142624
2010-08-18,6737.06,6760.77,6712.16,6742.13,32873148
2010-08-19,6775.62,6820.26,6698.26,6698.26,55561520
2010-08-20,6695.37,6718.74,6597.09,6619.18,49731584
2010-08-23,6625.49,6655.4,6596.27,6612.71,45196792
2010-08-24,6581.57,6584.1,6457.84,6495.58,43390468
2010-08-25,6479.86,6531.91,6387.52,6435.91,48080480
2010-08-26,6489.58,6502.03,6451.1,6485.98,38513836
2010-08-27,6472.87,6498.29,6402.74,6498.29,49669560
2010-08-30,6534.42,6542.36,6495.36,6518.39,25466198
2010-08-31,6458.33,6527.67,6441.47,6527.67,46114812
2010-09-01,6557.95,6715.77,6527.84,6715.77,52383772
2010-09-02,6720.09,6747.37,6703.65,6730.73,47668772
2010-09-03,6750.9,6797.35,6716.63,6761.03,45050992
2010-09-06,6797.82,6818.37,6764.54,6770.53,24433196
2010-09-07,6796.71,6818.77,6741.69,6771.04,56034832
2010-09-08,6759.64,6868.96,6745.77,6857.44,54128160
2010-09-09,6849.21,6937.95,6830.13,6921.72,50228608
2010-09-10,7004.15,7043.94,6970.31,6972.32,88547520
2010-09-13,7022.64,7064.38,7017.45,7036.23,47562096
2010-09-14,7045.51,7057.36,6941.29,6979.92,54437804
2010-09-15,7001.22,7001.86,6936.42,6983.79,46903780
2010-09-16,6987.72,7006.65,6961.36,6989.93,36689800
2010-09-17,7048.7,7097.31,6974.42,7002.04,72156032
2010-09-20,7017.41,7104.3,7017.41,7103.54,46104268
2010-09-21,7073.52,7115.75,7043.86,7051.68,71086032
2010-09-22,7055.18,7056.35,6961.89,6969.05,57972840
2010-09-23,7000.98,7013.1,6861.92,6916.61,47267916
2010-09-24,6896.43,7020.57,6882.56,7016.63,46769516
2010-09-27,7035.02,7037.47,6976.46,6978.98,41887488
2010-09-28,6981.4,7042.3,6953.72,7038.32,52749876
2010-09-29,7048.14,7077.59,7020.17,7043.6,43251536
2010-09-30,7039.46,7154.07,7033.18,7095.68,63812072
2010-10-01,7120.66,7171.02,7099.07,7122.6,51123984
2010-10-04,7122.47,7151.54,7061.44,7061.44,37898872
2010-10-05,7058.48,7169.09,7045.27,7154.26,44996200
2010-10-06,7190.04,7237.19,7175,7191.27,48014040
2010-10-07,7195.4,7265.81,7168.67,7250.29,48554912
2010-10-08,7255.58,7272.74,7213.46,7269.84,43134092
2010-10-11,7293.04,7353.37,7293.04,7343.12,42527760
2010-10-12,7327.83,7342.55,7266.54,7336.5,38436384
2010-10-13,7363.17,7463.25,7363.17,7449.69,57576020
2010-10-14,7473.99,7479.42,7325.06,7328.13,61506512
2010-10-15,7349.82,7351.23,7225.23,7259.03,48611340
2010-10-18,7258.24,7280.75,7217.25,7244.52,37903640
2010-10-19,7232.28,7285.25,7181.84,7192.18,47006712
2010-10-20,7177.06,7234.71,7167.84,7231.53,44695640
2010-10-21,7239.5,7439.83,7239.36,7419.06,140271904
2010-10-22,7385.17,7393.37,7361.46,7374.47,52428448
2010-10-25,7398.02,7450.27,7391.96,7422.96,48638464
2010-10-26,7414.66,7420.03,7350.19,7362.59,49003912
2010-10-27,7366.87,7399.24,7322.3,7328.06,58083652
2010-10-28,7345.27,7357.41,7285.02,7295.76,48675088
2010-10-29,7299.51,7312.6,7215.74,7227.84,52963732
2010-11-01,7271.95,7278.23,7204.86,7238.48,52916924
2010-11-02,7239.94,7265.65,7231.51,7246.04,36772032
2010-11-03,7253.85,7279.8,7181.7,7195,47307348
2010-11-04,7268.48,7343.35,7265.82,7323.21,53090236
2010-11-05,7331.15,7357.99,7279.85,7331.06,39917576
2010-11-08,7337.54,7337.54,7273.64,7288.61,32436012
2010-11-09,7285.64,7409.15,7285.43,7404.2,49537692
2010-11-10,7395.86,7425.79,7352.83,7371.57,51374188
2010-11-11,7388.87,7391.03,7297.13,7318.23,37809360
2010-11-12,7257.6,7303.85,7198.29,7266.88,40668608
2010-11-15,7231.15,7334.32,7224.07,7329.6,37164664
2010-11-16,7311,7311,7148.53,7164.31,53611964
2010-11-17,7144.64,7218.78,7139.26,7207.03,42123776
2010-11-18,7245.61,7293.36,7245.4,7285.27,49303636
2010-11-19,7304.17,7305.66,7227.35,7260.01,60662288
2010-11-22,7289,7295.91,7180.07,7203.2,43351596
2010-11-23,7172.17,7172.17,7090.31,7090.31,55946532
2010-11-24,7096.87,7193.99,7069.16,7183.53,57133740
2010-11-25,7206.1,7271.13,7195.59,7266.32,52191980
2010-11-26,7242.78,7283.05,7196.33,7226.56,45705988
2010-11-29,7235.26,7273.31,7091.98,7092.73,52515216
2010-11-30,7092.73,7123.33,7033.51,7071.95,58651056
2010-12-01,7110.32,7243.94,7110.23,7243.94,54392544
2010-12-02,7258.45,7371.7,7241.08,7371.7,54724352
2010-12-03,7380.4,7417.41,7309.49,7386.43,57032756
2010-12-07,7372.37,7480.15,7372.37,7465.2,59686276
2010-12-08,7440.04,7504.48,7439.37,7467.7,45397748
2010-12-09,7467.69,7524.86,7389.09,7402.57,54462156
2010-12-10,7403.7,7407.53,7366.08,7387.93,38737600
2010-12-13,7408.95,7451.6,7408.95,7442.36,36634488
2010-12-14,7440.82,7443.26,7392.3,7438.01,43509216
2010-12-15,7427.96,7468.16,7390.12,7464.42,47892528
2010-12-16,7459.28,7492.94,7451.36,7486.57,35820680
2010-12-17,7494.66,7522.69,7477.75,7477.75,54661928
2010-12-20,7485.03,7556.18,7485.03,7541.46,33043722
2010-12-21,7593.43,7660.54,7593.43,7657.04,62418820
2010-12-22,7667.34,7699.49,7667.34,7692.23,64102792
2010-12-23,7685.24,7699.71,7674.69,7693.78,26954792
2010-12-27,7692.27,7692.27,7650.15,7662.87,29202700
2010-12-28,7663.15,7685.96,7663.15,7676.11,22378444
2010-12-29,7689.28,7716.49,7688.72,7698.99,27351530
2010-12-30,7705.28,7716.66,7657.83,7661.9,37192856
2011-01-03,7699.79,7818.26,7699.79,7812.24,51620416
2011-01-04,7832.15,7860.34,7780.37,7783.77,62754720
2011-01-05,7801.17,7811.42,7732.29,7773.79,56979732
2011-01-07,7808.78,7830.05,7761.69,7808.08,61400944
2011-01-10,7798.06,7798.06,7657.99,7657.99,50473836
2011-01-11,7688.34,7784.99,7686.66,7783.01,51746408
2011-01-12,7790.63,7897.95,7789.04,7897.95,56892472
2011-01-13,7892.23,7901.18,7833.48,7852.53,62547564
2011-01-14,7842.03,7863.21,7782.44,7857.89,50915560
2011-01-17,7866.14,7872.71,7818.17,7835.83,32173816
2011-01-18,7840.22,7881.99,7839.13,7861.49,61330400
2011-01-19,7871.88,7871.88,7698.93,7698.93,68987008
2011-01-20,7691.55,7693.04,7608.01,7644.56,76825040
2011-01-21,7655.08,7815.5,7655.08,7742.28,64112540
2011-01-24,7785.21,7811.03,7708.63,7746.56,81359592
2011-01-25,7786.15,7825.97,7710.5,7724.12,75966144
2011-01-26,7757.54,7801.25,7757.54,7767.31,60567724
2011-01-27,7773.83,7822.96,7680.06,7794.41,157100256
2011-01-28,7799.65,7876.55,7772.76,7807.8,70867824
2011-01-31,7792.73,7797.56,7742.23,7786.88,56963784
2011-02-01,7823.34,7896.21,7823.34,7883.53,63360744
2011-02-02,7878,7901.55,7809.34,7823.96,108698440
2011-02-03,7847.67,7867.49,7762.66,7784.64,75981592
2011-02-04,7819.28,7834.12,7760.11,7790.96,69893920
2011-02-07,7833.28,7901.6,7833.1,7881.4,72601336
2011-02-08,7897.64,7898.17,7835.48,7872.58,63234260
2011-02-09,7878.06,7934.61,7866.25,7912.33,78880448
2011-02-10,7911.68,7911.68,7811.02,7837.27,82031408
2011-02-11,7726.92,7765.76,7666.16,7678.92,250242368
2011-02-14,7677.92,7677.92,7634.99,7636.51,109268112
2011-02-15,7619.44,7649.41,7569.64,7596.83,80440280
2011-02-16,7628.59,7644.5,7622.35,7631.16,59768180
2011-02-17,7641.32,7641.32,7554.1,7565.23,58950220
2011-02-18,7614.35,7622.69,7563.97,7608.11,58879140
2011-02-21,7617.02,7629.8,7532.99,7536.57,39881656
2011-02-22,7502.55,7527.4,7435.34,7513.58,69165712
2011-02-23,7489.67,7490.96,7346.22,7365.42,76147976
2011-02-24,7314.65,7384.43,7278.98,7345.42,64130184
2011-02-25,7389.16,7445.97,7380.13,7424.79,39937416
2011-02-28,7441.39,7496.36,7416.52,7471.45,44022868
2011-03-01,7503.3,7556.34,7469.5,7488.94,62058216
2011-03-02,7459.11,7459.11,7391.9,7419.75,52879464
2011-03-03,7452.1,7482.05,7436.71,7458.7,47066480
2011-03-04,7462.16,7471.7,7375.33,7385.55,53370424
2011-03-07,7384.4,7456.45,7347.35,7394.88,51577320
2011-03-08,7428.71,7454.58,7387.43,7420.33,47096648
2011-03-09,7451.65,7521.71,7451.65,7490.31,54250176
2011-03-10,7462.75,7483.17,7403.85,7409.57,47974964
2011-03-11,7369.94,7375.29,7289.12,7289.12,45827500
2011-03-14,7227.65,7244.78,7169.54,7174.4,81425296
2011-03-15,7039.67,7114.94,6864.05,7101.01,128419080
2011-03-16,7154.02,7224.05,7057.51,7057.51,81190048
2011-03-17,7108.07,7182.81,7084.12,7157.39,67734240
2011-03-18,7220.08,7266.29,7206.57,7219.07,75670768
2011-03-21,7307.49,7358.75,7297.01,7350.06,53832608
2011-03-22,7361.25,7401.85,7292.65,7330.79,48916408
2011-03-23,7311.4,7362.97,7293.77,7362.97,41014964
2011-03-24,7337.74,7435.67,7334.99,7435.67,46862616
2011-03-25,7444.51,7471.32,7415.83,7468.65,49267672
2011-03-28,7482.54,7534.13,7462.82,7510.31,52383836
2011-03-29,7533.65,7542.35,7468.58,7513.12,42389476
2011-03-30,7553.01,7579.78,7553.01,7561.03,46543132
2011-03-31,7547.75,7566.49,7509.94,7519.83,60393964
2011-04-01,7500.14,7548.88,7477.63,7548.53,57393416
2011-04-04,7549.65,7595.25,7547.21,7595.25,46381892
2011-04-05,7586.13,7607.46,7554.38,7607.46,49159856
2011-04-06,7580.01,7611.18,7560.97,7611.18,55618164
2011-04-07,7599.72,7611.66,7534.63,7542.74,65561524
2011-04-08,7548.35,7576.87,7548.35,7571.21,42591224
2011-04-11,7567.13,7591.23,7539.71,7591.23,39585088
2011-04-12,7549.5,7555.68,7446.8,7458.3,53176336
2011-04-13,7458.29,7519.87,7458.29,7500.03,49093276
2011-04-14,7480.52,7500.86,7405.01,7430.52,44477464
2011-04-15,7396.52,7415.41,7350.55,7384.3,54667276
2011-04-18,7371.47,7380.96,7241.41,7264.86,54572956
2011-04-19,7267.34,7333.03,7265.94,7312.37,45031560
2011-04-20,7339.41,7425.23,7339.41,7417.48,56391576
2011-04-21,7424.3,7464.13,7386.47,7424.6,111821616
2011-04-26,7411.44,7447.55,7403.23,7441.92,46026768
2011-04-27,7462.48,7487.09,7430.36,7478.13,66446468
2011-04-28,7503.48,7518.56,7486.5,7517.93,79478784
2011-04-29,7505.28,7524.4,7500.72,7518.94,47212452
2011-05-02,7555.49,7572.71,7546.03,7569.35,35103536
2011-05-03,7555.71,7564.69,7462.49,7477.54,59958592
2011-05-04,7381.05,7410.58,7296.26,7302.59,66248856
2011-05-05,7327.19,7353.35,7244.65,7262.85,81436336
2011-05-06,7282.75,7350.79,7189.71,7347.01,57550800
2011-05-09,7339.76,7398.09,7315.12,7360.47,42013668
2011-05-10,7365.33,7436.41,7348.79,7436.41,53255076
2011-05-11,7451.77,7483.45,7427.17,7458.72,50264932
2011-05-12,7410.26,7441.26,7361.7,7404.59,43338176
2011-05-13,7439.35,7454.51,7380.15,7390.78,32483298
2011-05-16,7347.62,7387.07,7307.73,7378.96,60815748
2011-05-17,7369.91,7422.83,7338.05,7338.05,38500360
2011-05-18,7371.1,7392.34,7342.11,7356.18,30926368
2011-05-19,7373.52,7397.54,7336.31,7383.34,40089148
2011-05-20,7394.34,7428.88,7344.9,7356.61,54199168
2011-05-23,7295.4,7295.81,7212.08,7222.05,50750228
2011-05-24,7231.81,7290.04,7229.07,7229.07,42845464
2011-05-25,7200.11,7239.9,7181.69,7239.9,45115756
2011-05-26,7239.94,7273.39,7185.38,7195.01,46461484
2011-05-27,7239.29,7249.52,7215.48,7233.11,38618704
2011-05-30,7249.87,7272.27,7247.11,7254.75,19048444
2011-05-31,7285.68,7335.03,7117.25,7131.87,189429776
2011-06-01,7133.55,7133.55,7018.46,7088.64,219657088
2011-06-03,7044.38,7044.38,6931.97,6954.7,83886168
2011-06-06,6940.55,6959.23,6903.48,6921.32,50888844
2011-06-07,6917.06,6961.37,6895.8,6915.93,50943648
2011-06-08,6915.71,6915.71,6759.96,6761.05,74883616
2011-06-09,6754.93,6854.36,6752.25,6854.36,52428504
2011-06-10,6852.74,6852.74,6747.8,6761.62,55883120
2011-06-13,6762.44,6775.92,6717.66,6728.23,39513072
2011-06-14,6766.86,6793.8,6723.02,6741.85,67485216
2011-06-15,6745.73,6745.73,6619.23,6636.32,81038840
2011-06-16,6596.98,6596.98,6454.5,6528.05,75313664
2011-06-17,6505.58,6631.47,6473,6607.67,79569176
2011-06-20,6543.05,6545.59,6404.77,6405.09,60846000
2011-06-21,6405.1,6501.18,6405.1,6501.18,62461300
2011-06-22,6517.73,6541.56,6468.56,6468.56,49954872
2011-06-23,6438.9,6450.59,6360.01,6367.44,56962504
2011-06-27,6307.17,6350.9,6305.11,6333.88,72455920
2011-06-28,6343.64,6394.6,6313.84,6362.39,56567624
2011-06-29,6390.12,6583.29,6390.12,6583.29,61394552
2011-06-30,6624.8,6716.62,6611.92,6716.62,62953432
2011-07-01,6735.75,6767.63,6675.71,6762.44,50697404
2011-07-04,6776.13,6794.82,6759.16,6781.69,31510152
2011-07-05,6784.49,6786.29,6738.3,6749.34,47884624
2011-07-06,6743.89,6752.92,6708.68,6721.18,45373088
2011-07-07,6740.7,6813.19,6733.75,6807.14,44467780
2011-07-08,6817.38,6828.37,6676.4,6676.4,48572192
2011-07-11,6622.58,6622.58,6494.72,6508.59,49614716
2011-07-12,6434.78,6449.66,6294.82,6429.99,63449436
2011-07-13,6416.29,6508.72,6404.84,6498,64456580
2011-07-14,6450.04,6477.32,6396.99,6418.33,40729344
2011-07-15,6389.17,6389.17,6325.53,6340.07,45706912
2011-07-18,6333.96,6333.96,6159.68,6171.77,51284264
2011-07-19,6171.52,6230.38,6162,6224.79,60120204
2011-07-20,6274.7,6367.37,6274.7,6349.47,65239128
2011-07-21,6375.71,6398.3,6265.82,6386.56,125566144
2011-07-22,6456.71,6486.53,6396.17,6422.5,56031064
2011-07-25,6394.17,6396.15,6347.08,6370.32,49556468
2011-07-26,6370.25,6394.75,6311.96,6339.51,38373632
2011-07-27,6318.54,6318.54,6243.04,6264.44,41952820
2011-07-28,6195.38,6225.8,6138.62,6191.35,52250104
2011-07-29,6137.04,6180.39,6091.1,6156.58,55270828
2011-08-01,6241.54,6283.52,5983.49,5983.49,63106420
2011-08-02,5975.58,5992.69,5810.96,5810.96,79704360
2011-08-03,5702.24,5751.07,5596.29,5635.93,95542952
2011-08-04,5636.19,5714.61,5346.02,5346.02,105961296
2011-08-05,5148.64,5429.52,5058.35,5286.72,138813856
2011-08-08,5246.41,5377.66,5073.3,5075.43,99685552
2011-08-09,5073.63,5263.83,4880.28,5263.83,131251856
2011-08-10,5419.78,5448.08,5122.89,5132.73,111298688
2011-08-11,5247.27,5369.42,5102.64,5362.87,101084112
2011-08-12,5392.43,5565.16,5266,5553.84,78166088
2011-08-15,5627.71,5815.44,5544.27,5678.02,92716200
2011-08-16,5718.78,5718.78,5550.95,5621.88,93671248
2011-08-17,5593.25,5689.42,5519.47,5650.26,69708000
2011-08-18,5649.91,5649.91,5281.56,5314.69,89475568
2011-08-19,5308.64,5386.94,5128.79,5307.61,108447952
2011-08-22,5259.64,5419.57,5257.58,5331.72,58400480
2011-08-23,5396.6,5490.27,5350.52,5384.63,64076584
2011-08-24,5442.65,5513.2,5380.95,5451.05,52938584
2011-08-25,5515.2,5546.2,5400.33,5416.73,58190936
2011-08-26,5400.93,5411.64,5256.92,5388.11,53059588
2011-08-29,5388.17,5548.71,5388.17,5537.58,30976344
2011-08-30,5575.45,5599.49,5503.51,5593.07,54034096
2011-08-31,5593.07,5786.58,5593.07,5767.82,89230528
2011-09-01,5769.25,5791.65,5657.43,5779.35,82196032
2011-09-02,5722.69,5722.69,5581.58,5604.84,58283576
2011-09-05,5533.54,5533.54,5343.79,5373.71,54409856
2011-09-06,5353.86,5424.25,5294.15,5335.07,65521952
2011-09-07,5424.16,5545,5423.95,5545,61105760
2011-09-08,5539.68,5613.66,5488.21,5575.16,62980360
2011-09-09,5538.21,5560.97,5375.97,5375.97,58293536
2011-09-12,5249.83,5267.38,5169.23,5205.81,59823056
2011-09-13,5279.06,5280.62,5113.68,5229.13,76246296
2011-09-14,5191.56,5309.39,5191.56,5297.96,63289348
2011-09-15,5344.88,5483.26,5338.3,5452.69,65997616
2011-09-16,5507.94,5556.15,5433.61,5525.07,93658168
2011-09-19,5434.62,5458.31,5346.76,5366.72,42588016
2011-09-20,5336.27,5455.12,5327.21,5455.12,47934532
2011-09-21,5445.39,5453.47,5374.9,5392.23,45765796
2011-09-22,5268.6,5278.78,5112.69,5112.69,72826256
2011-09-23,5151.81,5166.13,4943.21,5059.08,67778552
2011-09-26,4995.57,5190.29,4974.33,5109.73,53546428
2011-09-27,5232.75,5369.4,5214.68,5369.4,55274152
2011-09-28,5340.55,5369.49,5262.31,5304.92,53224076
2011-09-29,5282.76,5380.07,5265.1,5374.42,86091048
2011-09-30,5347.31,5373.16,5240.57,5271.79,51970604
2011-10-03,5186.54,5275.54,5146.33,5242.04,48728940
2011-10-04,5191.21,5193.27,4977.38,5020.54,76382496
2011-10-05,5108.01,5189.47,5063.85,5188.56,56371860
2011-10-06,5225.48,5355.3,5224.24,5355.3,67989336
2011-10-07,5375.66,5412.55,5304.8,5349.44,59992464
2011-10-10,5370.06,5488.2,5341.61,5488.2,48866428
2011-10-11,5483.82,5512.32,5436.64,5488.72,44282740
2011-10-12,5475.7,5630.18,5423.08,5626.16,64637384
2011-10-13,5623.72,5709.46,5574.07,5585.16,74711912
2011-10-14,5608.61,5692.1,5580.39,5659.34,75196784
2011-10-17,5695.94,5750.56,5471.76,5492.41,64803168
2011-10-18,5454.13,5529.54,5400.16,5515.5,48809540
2011-10-19,5514.77,5549.47,5461.54,5491.4,60124580
2011-10-20,5450.83,5562.83,5405.08,5439.94,150151856
2011-10-21,5462.55,5546.43,5448.25,5545.57,77936440
2011-10-24,5601.24,5714.58,5601.24,5712.86,67026852
2011-10-25,5726.39,5770.06,5659.1,5698.3,63614760
2011-10-26,5715.75,5799.51,5671.82,5711.82,81219088
2011-10-27,5901.12,6024.93,5884.79,6017.64,99137352
2011-10-28,6055.54,6102.71,5950.33,5982.4,64389096
2011-10-31,5942.3,5953.13,5728.4,5728.4,70136936
2011-11-01,5628.46,5628.46,5469.26,5523.15,78356616
2011-11-02,5551.66,5621.17,5463.1,5609.63,72712368
2011-11-03,5609.75,5765.29,5504.89,5759.85,73771280
2011-11-04,5799.71,5816.81,5620.41,5648.74,60004596
2011-11-07,5615.66,5741.28,5575.19,5673.84,51331036
2011-11-08,5678.49,5773.79,5678.49,5688.1,43366912
2011-11-09,5740.78,5757.95,5523.45,5564.44,65464064
2011-11-10,5477.04,5636.98,5465.33,5521.99,53945368
2011-11-11,5550.82,5706.1,5528.8,5702.7,46627240
2011-11-14,5766.64,5776.31,5613.93,5635.12,40548936
2011-11-15,5601.76,5635.12,5520.93,5574.44,41426528
2011-11-16,5571.26,5629.62,5531.67,5574.4,48907948
2011-11-17,5564.82,5579.17,5468.73,5482.68,52162140
2011-11-18,5445.9,5458.57,5392.34,5402.81,51463408
2011-11-21,5403.46,5403.46,5194.09,5196.59,58949096
2011-11-22,5210.15,5240.82,5134.03,5142.52,91863976
2011-11-23,5098.31,5185.49,5069.01,5072.62,81192736
2011-11-24,5090.77,5178.91,5049.55,5107.41,54376616
2011-11-25,5099.12,5138.86,5032.43,5098.97,55536288
2011-11-28,5158.34,5387.81,5158.34,5384.43,76839744
2011-11-29,5370.3,5421.65,5307.75,5388.02,52872016
2011-11-30,5387.76,5577.69,5289.58,5575.2,116393640
2011-12-01,5585.19,5585.19,5487.14,5497.07,63247688
2011-12-02,5533.84,5595.45,5484.15,5501.53,51542340
2011-12-05,5568.34,5584.05,5542.37,5572.28,56032992
2011-12-07,5572,5614.91,5403.18,5469.01,78565008
2011-12-08,5495.66,5503.93,5298.64,5302.18,79375824
2011-12-09,5270.79,5393.04,5266.41,5342.31,64768680
2011-12-12,5338.3,5340.66,5186.79,5190.77,51970968
2011-12-13,5205.32,5266.93,5145.94,5207.93,61301120
2011-12-14,5195.22,5229.66,5085.48,5085.48,63272736
2011-12-15,5106.61,5142.43,5065.82,5112.58,62230860
2011-12-16,5137.52,5140.41,5054.35,5072.75,94860592
2011-12-19,5038.91,5113.76,5032.94,5043.67,40866236
2011-12-20,5040.3,5217.22,5024.3,5217.04,62364716
2011-12-21,5255.71,5310.4,5166.23,5188.17,59561560
2011-12-22,5230.47,5272.35,5227.23,5272.35,39689220
2011-12-23,5306.94,5326.02,5292.58,5314.57,28993752
2011-12-27,5322.64,5327.22,5262.61,5275.06,17652550
2011-12-28,5282.68,5306.21,5233.99,5250.41,29299728
2011-12-29,5254.38,5297.71,5233.66,5297.71,29739832
2011-12-30,5311,5355.06,5276.1,5355.06,28667744
2012-01-02,5362.41,5513.13,5361.65,5503.14,26737092
2012-01-03,5537.08,5584.84,5493.86,5584.84,53670272
2012-01-04,5574.96,5574.96,5488.83,5507.82,45487256
2012-01-05,5536.22,5558.12,5486.31,5513.83,70457360
2012-01-09,5524.99,5543.82,5461.81,5471.33,51358796
2012-01-10,5518.94,5615.97,5508.48,5615.97,64166260
2012-01-11,5608.02,5664.36,5559.53,5574.73,64341944
2012-01-12,5601.84,5684.14,5588.87,5615.5,70350480
2012-01-13,5648.65,5678.61,5530.26,5569.31,50754448
2012-01-16,5559.77,5680.91,5543.27,5669.86,44647088
2012-01-17,5724.39,5817.43,5716.8,5768.13,72020128
2012-01-18,5792.87,5843.63,5744.6,5825.24,62448412
2012-01-19,5844.13,5905.23,5815.33,5905.23,65368004
2012-01-20,5933.04,5939,5838.4,5887.16,60744220
2012-01-23,5897,5946.43,5858.87,5934.95,63472492
2012-01-24,5907.93,5907.93,5743.82,5806.88,89659104
2012-01-25,5827.34,5861.29,5737.57,5798.98,64978864
2012-01-26,5826.03,5930.23,5784.25,5924.34,134365792
2012-01-27,5875.35,5925.3,5829.15,5833.69,71024832
2012-01-30,5806.32,5806.32,5675.85,5694.43,59195120
2012-01-31,5737.76,5793.56,5727.81,5764.72,65143952
2012-02-01,5785.08,5931,5776.2,5921.08,67289464
2012-02-02,5943.77,5952.9,5893.3,5942.88,71949744
2012-02-03,5957.78,6023.41,5919.82,6022.15,62410964
2012-02-06,6025.55,6027.16,5960.55,6004.94,48802384
2012-02-07,6020.46,6025.56,5940.87,5980.94,49749324
2012-02-08,6006.02,6084.09,6006.02,6060.93,51475664
2012-02-09,6070.16,6095.66,6020.5,6049.83,57753040
2012-02-10,6024.19,6045.03,5968,5990.15,54784736
2012-02-13,6030.97,6077.15,6013.15,6028.34,47154784
2012-02-14,6041.03,6069.1,6003.04,6022.01,49738160
2012-02-15,6066.33,6099.61,6064.01,6081.93,47408304
2012-02-16,6058.93,6071.5,6003.36,6068.33,50933916
2012-02-17,6112.59,6183.73,6112.59,6174.08,62704696
2012-02-20,6212.6,6291.82,6212.6,6291.35,47094012
2012-02-21,6306.39,6308.96,6231.15,6255.54,44894912
2012-02-22,6271.26,6287.7,6185.84,6198.61,52057640
2012-02-23,6188.58,6229.98,6111.58,6157.74,47695584
2012-02-24,6179.96,6257.16,6175.7,6243.23,67483336
2012-02-27,6205.32,6205.32,6100.64,6140.39,62289784
2012-02-28,6153.82,6190.65,6076.19,6124,63030048
2012-02-29,6139.25,6180.99,6109.85,6135,61248424
2012-03-01,6127.51,6173.21,6100.76,6139.82,49016928
2012-03-02,6163.93,6179.4,6129.91,6168.8,49268564
2012-03-05,6160.35,6163.97,6102.12,6125.57,41707092
2012-03-06,6099.6,6099.6,5909.22,5909.22,70278536
2012-03-07,5908.5,6009.83,5908.5,6005.38,52086700
2012-03-08,6016.14,6098.9,6016.14,6098.9,65719640
2012-03-09,6116.19,6127.9,6068.76,6087.71,59854176
2012-03-12,6089.06,6094,6033.88,6081.35,44037328
2012-03-13,6116.01,6175.52,6116.01,6167.95,52700440
2012-03-14,6199.31,6232,6181.84,6183.85,54367412
2012-03-15,6181.72,6205.71,6171.14,6205.71,62089364
2012-03-16,6230.74,6245.74,6208.13,6240.54,102349232
2012-03-19,6241.26,6254.17,6200.91,6250.04,63096032
2012-03-20,6213.28,6213.28,6137.99,6163.45,60842960
2012-03-21,6154.58,6172.9,6046.59,6071.66,73861120
2012-03-22,6053.73,6065.9,5932.55,5991.39,67103488
2012-03-23,5977.24,6037.98,5932.21,6020.41,59930120
2012-03-26,6035.34,6106.05,5982.15,6106.05,48239244
2012-03-27,6119.02,6128.96,6036.35,6043.13,68598056
2012-03-28,6042.14,6081.94,6009.96,6017.81,72898744
2012-03-29,6006.69,6038.61,5928.73,5939.06,57082992
2012-03-30,5971.75,6055.71,5971.75,6035.35,55260948
2012-04-02,6048.35,6051.92,5947.96,6048.32,61859456
2012-04-03,6040.9,6072.22,6020.08,6020.08,54528940
2012-04-04,5977.24,5987.3,5809.66,5814.47,70430712
2012-04-05,5836.15,5862.22,5736.1,5827.14,63686688
2012-04-10,5777.93,5787.49,5653.57,5653.57,63885428
2012-04-11,5653.14,5747.29,5596.54,5620.8,185469136
2012-04-12,5592.76,5625.05,5513.96,5614.62,122911352
2012-04-13,5587.07,5602.9,5512.11,5528.27,86495616
2012-04-16,5522.23,5570.44,5487.28,5527.39,70238768
2012-04-17,5519.99,5677.54,5519.99,5669.12,84848880
2012-04-18,5667.28,5668.58,5582.88,5605.58,65002592
2012-04-19,5628.2,5690.18,5556.81,5558.12,112402160
2012-04-20,5563.45,5586.27,5525.93,5566.54,95075096
2012-04-23,5547.01,5547.01,5407.21,5420.33,57047312
2012-04-24,5484.96,5567.49,5472.7,5563.85,102037944
2012-04-25,5584.37,5689.57,5581.63,5685.49,67318384
2012-04-26,5711.12,5735.85,5595.44,5607.69,70646784
2012-04-27,5595.5,5744.95,5582.42,5716.57,73477616
2012-04-30,5736.49,5738.05,5643.06,5650.41,60111028
2012-05-02,5718.82,5722.95,5580.73,5619.9,84448568
2012-05-03,5634.72,5665.55,5589.08,5615.89,63477400
2012-05-04,5579.91,5581.14,5454.9,5472.23,76477640
2012-05-07,5387.47,5514.73,5379.64,5510.5,53587248
2012-05-08,5516.24,5532.81,5437.97,5446.95,69932624
2012-05-09,5483.41,5497.18,5378.11,5422.67,70209608
2012-05-10,5465.37,5499.65,5402.52,5479.1,69864880
2012-05-11,5465.42,5522.14,5438.92,5517.59,50904856
2012-05-14,5474.49,5474.49,5296.71,5319.43,79802848
2012-05-15,5362.87,5362.87,5227.44,5233.04,66895820
2012-05-16,5185.13,5235.42,5111.71,5184.94,62867408
2012-05-18,5088.23,5129.27,5043.91,5068.04,72804184
2012-05-21,5072.36,5163.76,5068.7,5133.82,61973408
2012-05-22,5179.53,5270.58,5176.7,5254.46,64798196
2012-05-23,5206.5,5206.5,5083.51,5087.15,71389928
2012-05-24,5129.9,5144.06,5055.45,5120,45474716
2012-05-25,5133.47,5174.31,5084.72,5115.27,46202264
2012-05-28,5148.9,5204.98,5093.8,5111.49,48032288
2012-05-29,5145.59,5197.52,5103.13,5163.48,53571560
2012-05-30,5133.59,5150.74,5061.17,5065.92,61488616
2012-05-31,5086.46,5103.86,4960.54,4986.13,73621320
2012-06-01,5006.57,5006.57,4826.47,4858.61,69182264
2012-06-04,4819.01,4824.3,4785,4802.12,39472716
2012-06-05,4834.14,4857.91,4816.78,4835.42,44680080
2012-06-06,4875.86,4965.2,4875.86,4964.1,59856384
2012-06-07,4986.08,5058.33,4951.05,5025.51,65971572
2012-06-08,5001.01,5085.7,4936.03,5025.48,84622816
2012-06-11,5132.58,5163.62,4997.99,4998.23,69398824
2012-06-12,4972.3,5005.37,4931.21,4980.35,57566528
2012-06-13,5003.75,5017.93,4862.73,4877.09,48974232
2012-06-14,4844.34,4871.12,4788.59,4831.48,177460512
2012-06-15,4854.97,4952.35,4851.5,4948.76,118950664
2012-06-18,5036.23,5055.32,4917.12,4948.99,55533792
2012-06-19,4958,5061.88,4952.39,5051.54,60160152
2012-06-20,5070.55,5100.75,5024.83,5100.75,60080240
2012-06-21,5065.26,5104.83,5017.19,5071.56,61302600
2012-06-25,5044.56,5044.56,4889.4,4900.66,89203544
2012-06-26,4912.49,4922.1,4847.68,4863.68,92393176
2012-06-27,4884.08,4948.93,4873.01,4941.45,61319520
2012-06-28,4951.74,4970.3,4876.09,4900.66,47562756
2012-06-29,5008.92,5076.64,4993.05,5073.44,101810536
2012-07-02,5086.62,5173.93,5081.27,5163.73,57138188
2012-07-03,5169.52,5224.84,5159.17,5224.84,48520768
2012-07-04,5229.82,5229.82,5162.48,5215.08,32043946
2012-07-05,5218.86,5246.69,5158.8,5196.75,52493780
2012-07-06,5165.19,5171.87,5099.14,5099.14,53151132
2012-07-09,5103.75,5104.95,5040.34,5061.27,49675504
2012-07-10,5069.02,5149.97,5062.64,5117.04,55971952
2012-07-11,5096.07,5124.26,5077.22,5106.45,56136820
2012-07-12,5085.92,5119.55,5056.31,5059.38,54982988
2012-07-13,5072.45,5122.61,5069.35,5109.65,44692796
2012-07-16,5110.52,5151.31,5092.26,5151.21,56371152
2012-07-17,5152.36,5189.56,5118.25,5123.85,69875800
2012-07-18,5138.91,5139.58,5083.1,5127.23,75619024
2012-07-19,5122.31,5170.19,5108.07,5159.33,150137616
2012-07-20,5166.54,5183.76,5057.67,5063.5,90902104
2012-07-23,5016.13,5016.13,4915.11,4941.63,65466212
2012-07-24,4955.55,4980.65,4929.7,4934.05,59369080
2012-07-25,4916.76,5000.59,4916.76,4980.9,50113804
2012-07-26,4989.31,5111.59,4954.55,5108,82793072
2012-07-27,5140.55,5212.47,5104.42,5205.75,80357640
2012-07-30,5206.73,5282.48,5204.62,5282.48,58119552
2012-07-31,5289.38,5292.32,5191.83,5225.1,86683160
2012-08-01,5232.47,5260.06,5176.6,5214.8,152505728
2012-08-02,5201.64,5255.57,5109.62,5109.62,90799656
2012-08-03,5115.08,5257.64,5115.08,5255.08,58465192
2012-08-06,5258.42,5325.88,5251.73,5317.85,48099748
2012-08-07,5301.65,5400.73,5301.65,5397.15,0
2012-08-08,5380.53,5393.44,5321.47,5371.33,60508644
2012-08-09,5390.57,5450.79,5388.32,5443.98,68053944
2012-08-10,5441.47,5441.47,5379.27,5415.41,55171948
2012-08-13,5408.6,5415.1,5347.44,5368.57,49028872
2012-08-14,5381.64,5393.27,5339.01,5357.55,63050224
2012-08-15,5323.18,5364.56,5323.15,5345.66,65395852
2012-08-16,5369.95,5416.97,5356.19,5413.22,56577440
2012-08-17,5416.67,5459.32,5404.84,5459.32,55502316
2012-08-20,5464.26,5494.01,5428.74,5443.24,35339372
2012-08-21,5459.2,5503.3,5459.2,5499.57,41287768
2012-08-22,5473.25,5473.25,5421.5,5436.82,53314620
2012-08-23,5465.67,5477.77,5374,5393.68,56308400
2012-08-24,5414.01,5417.45,5359.93,5387.69,67088660
2012-08-27,5409.33,5477.57,5409.33,5457.99,87396712
2012-08-28,5438.73,5438.73,5355.55,5356.54,70070792
2012-08-29,5362.28,5372.61,5300.51,5309.39,64595088
2012-08-30,5303.13,5330.04,5268.15,5285.61,56650524
2012-08-31,5285.84,5356.56,5275.77,5334.57,60515424
2012-09-03,5350.01,5404.41,5350.01,5399.66,42220144
2012-09-04,5414.94,5416.09,5322.45,5330.48,0
2012-09-05,5324.99,5373.63,5276.44,5287.88,136143248
2012-09-06,5283.51,5389.53,5276.15,5376.15,135974896
2012-09-07,5411.82,5495.49,5411.82,5493.45,90756880
2012-09-10,5490.17,5517.15,5483.95,5492.74,45564132
2012-09-11,5478.54,5542.41,5442.51,5542.41,59372848
2012-09-12,5549.61,5616.77,5546.71,5605.51,76748808
2012-09-13,5591.25,5604.3,5559.06,5600.31,58440568
2012-09-14,5718.16,5769.63,5713.53,5749.66,105811624
2012-09-17,5727.12,5733.66,5694.96,5697.57,61706400
2012-09-18,5679.85,5679.97,5598.31,5607.89,58336664
2012-09-19,5622.49,5654.07,5599.73,5624.15,53062552
2012-09-20,5582.72,5620.51,5567.1,5590.63,47914116
2012-09-21,5606.92,5615.71,5583.15,5596.8,66680336
2012-09-24,5583.5,5585.11,5507.97,5525.14,51312248
2012-09-25,5521.1,5602.51,5512.71,5593.26,46164992
2012-09-26,5558.18,5558.18,5456.87,5470.54,59950796
2012-09-27,5484.05,5519,5484.05,5508.83,40965120
2012-09-28,5534.93,5549.18,5460.33,5465.55,58161164
2012-10-01,5447.98,5554.03,5445.81,5550.14,58078076
2012-10-02,5529.22,5572.16,5510.17,5520.3,57789456
2012-10-03,5493.42,5505.1,5458.68,5474.7,51000004
2012-10-04,5501.61,5510.76,5460.21,5470.62,47551540
2012-10-05,5479.66,5572.08,5479.66,5565.83,45274808
2012-10-08,5542.21,5542.21,5505.62,5518.3,34450192
2012-10-09,5532.01,5558.1,5506.02,5518.17,54237976
2012-10-10,5504.49,5508.89,5470.77,5476.21,48977720
2012-10-11,5465.34,5523.82,5451.19,5505.31,72317744
2012-10-12,5497.24,5504.88,5468.43,5472.54,43029520
2012-10-15,5490.96,5516.29,5487.47,5495.28,28170420
2012-10-16,5525.08,5541.87,5497.84,5541.87,68025616
2012-10-17,5563.45,5592.11,5554.8,5592.11,59282900
2012-10-18,5607.17,5643.26,5573.12,5611.3,165844064
2012-10-19,5579.34,5613.73,5538.8,5538.8,67634704
2012-10-22,5543.89,5578,5524.35,5539.26,46097576
2012-10-23,5536.95,5536.95,5431.83,5443.79,110766528
2012-10-24,5455.82,5471.83,5396.52,5462.28,58259632
2012-10-25,5430.3,5448.14,5419.33,5431.24,54178936
2012-10-26,5407.76,5441.36,5385.76,5439.69,43005268
2012-10-29,5429.03,5429.03,5411.96,5418.26,78972688
2012-10-30,5446.08,5502.25,5446.08,5498.94,41866224
2012-10-31,5512.65,5554.61,5501.69,5501.69,62429412
2012-11-01,5500.24,5576.9,5499.96,5573.41,53958092
2012-11-02,5583.36,5644.93,5582.29,5634.91,64194632
2012-11-05,5613.39,5623.67,5588.56,5600.05,44957160
2012-11-06,5607.1,5617.69,5587.08,5606.44,33711236
2012-11-07,5627.44,5635.15,5517.16,5520.18,63030712
2012-11-08,5533.74,5547.48,5502.36,5510.7,38281088
2012-11-09,5497.9,5504.64,5442.09,5482.85,43545308
2012-11-12,5483.44,5508.92,5473.44,5482,44741128
2012-11-13,5460.69,5462.62,5404.07,5458.23,40824816
2012-11-14,5459.14,5488.67,5438.96,5454.11,53221040
2012-11-15,5425.11,5429.73,5402.79,5403.3,46733584
2012-11-16,5408.94,5431.15,5352.52,5352.52,52225568
2012-11-19,5402.88,5504.15,5402.88,5502.19,60319184
2012-11-20,5506.31,5529.18,5494.25,5519.57,65802520
2012-11-21,5510.76,5570.83,5499.87,5570.83,63943864
2012-11-22,5597.46,5625.68,5595.18,5623.01,84799968
2012-11-23,5640.42,5684.72,5603.07,5684.72,78311016
2012-11-26,5681.13,5686.07,5633.39,5639.34,68043960
2012-11-27,5655.91,5687.71,5588.61,5607.82,64294640
2012-11-28,5582.15,5597.01,5557,5595.98,54248228
2012-11-29,5621.72,5674.51,5621.41,5674.51,58321600
2012-11-30,5676.82,5697.76,5659.82,5670.27,53441304
2012-12-03,5688.31,5725.29,5673.36,5702.29,45449644
2012-12-04,5696.73,5734.2,5693.6,5710.3,35609972
2012-12-05,5749.22,5801.54,5747.91,5777.27,78872512
2012-12-07,5845,5855.22,5806.13,5832.53,93449096
2012-12-10,5826.55,5826.55,5770.06,5788.91,67478536
2012-12-11,5797.11,5855.01,5785.54,5852.34,90862136
2012-12-12,5859.54,5861.28,5831.11,5838.57,58158768
2012-12-13,5842.68,5842.68,5789.09,5814.06,55490576
2012-12-14,5809.9,5827.78,5801.19,5821.7,57153356
2012-12-17,5818.7,5833.84,5791.25,5826.42,59546000
2012-12-18,5857.81,5900.2,5849.74,5894.73,109197296
2012-12-19,5902.43,5916.61,5878.98,5888.15,83668880
2012-12-20,5879.91,5896.67,5872.14,5893.41,51890800
2012-12-21,5863.54,5863.54,5833.11,5857.6,85029960
2012-12-27,5851.16,5879.03,5842.68,5845.38,46327008
2012-12-28,5844.39,5854.23,5790.47,5801.29,48732288
2013-01-02,5913.68,6013.94,5913.68,6006.08,68196168
2013-01-03,6014.61,6054.15,6009.48,6049.65,50185844
2013-01-04,6048.66,6092.72,6030.72,6092.72,47822276
2013-01-07,6095.02,6098.92,6068.8,6088.18,58411000
2013-01-08,6077.56,6100.32,6039.21,6050.56,80364592
2013-01-09,6059.83,6084.96,6022.29,6041.09,75688752
2013-01-10,6031.33,6117.72,5997.34,6054.72,223997104
2013-01-11,6091.11,6105.31,6058.2,6083.32,84730672
2013-01-14,6113.35,6118.07,6050.45,6063.36,82645648
2013-01-15,6057.93,6084.61,6026.21,6032.77,66367872
2013-01-16,6042.53,6067.63,6022.06,6067.63,54810280
2013-01-17,6079.42,6116.14,6077.27,6116.14,68135048
2013-01-18,6133.36,6134.51,6090.39,6090.39,64214556
2013-01-21,6112.16,6160.65,6110.48,6149.08,44433480
2013-01-22,6156.48,6179.3,6114.85,6177.7,48589552
2013-01-23,6185.73,6197.9,6159.16,6183.29,67428872
2013-01-24,6193.46,6195.07,6076.25,6132.85,174283680
2013-01-25,6111.91,6111.91,6075.47,6096.73,94729776
2013-01-28,6122.14,6131.76,6103.76,6115.23,53225596
2013-01-29,6121.01,6155.74,6115.93,6126.77,44323920
2013-01-30,6152.25,6170.67,6138.89,6140.21,60037592
2013-01-31,6172.36,6172.36,6063.36,6066.73,111802320
2013-02-01,6067.94,6159.73,6067.94,6148.19,71705264
2013-02-04,6168.49,6178.3,6074.3,6083.72,66584948
2013-02-05,6065.11,6134.39,6065.11,6134.39,68261640
2013-02-06,6126.47,6166.83,6071.18,6126.01,78915512
2013-02-07,6156.78,6159.07,6100.52,6112.69,65678612
2013-02-08,6132.2,6200.25,6131.48,6192.37,54467376
2013-02-11,6198.97,6222.22,6181.68,6212.77,43772756
2013-02-12,6229.47,6243.68,6210.12,6242.5,47331348
2013-02-13,6265.41,6296.35,6256.7,6287.68,52079608
2013-02-14,6272.89,6295.22,6252.45,6281.36,74526256
2013-02-15,6285.86,6316.25,6282.42,6301,63247500
2013-02-18,6312.24,6315.22,6250.55,6253.63,41358352
2013-02-19,6249.94,6320.38,6240.36,6318.94,53371288
2013-02-20,6327.35,6349.42,6296.7,6309.1,58619072
2013-02-21,6286.01,6286.01,6186.41,6216.64,60611928
2013-02-22,6233.12,6307.61,6233.12,6279.18,50680160
2013-02-25,6303.93,6333.12,6252.99,6278.1,62018312
2013-02-26,6135.26,6188.42,6135.26,6139.39,76642688
2013-02-27,6160.12,6227.34,6127.62,6217.23,65334836
2013-02-28,6244,6254.51,6193.12,6221.01,77664808
2013-03-01,6225.82,6244.02,6179.78,6214.64,50807388
2013-03-04,6185.06,6193.36,6155.52,6186.3,74432544
2013-03-05,6215.24,6292.72,6215.24,6287.51,66172960
2013-03-06,6302.22,6314.05,6282.08,6282.08,56002708
2013-03-07,6301.92,6310.07,6268.48,6283.92,58731008
2013-03-08,6295.02,6343.68,6295.02,6316.8,50489704
2013-03-11,6320.63,6323.06,6275.98,6298.53,56269424
2013-03-12,6301.65,6338.5,6301.65,6310.12,49877224
2013-03-13,6313.07,6317.5,6277.79,6290.81,52793220
2013-03-14,6303.92,6319.05,6288.67,6315.8,0
2013-03-15,6324.37,6324.37,6286.94,6293.49,0
2013-03-18,6230.34,6262.68,6207.94,6260.55,77883016
2013-03-19,6255.12,6303.23,6241.46,6255.64,54267788
2013-03-20,6270.16,6295.08,6267.23,6284.35,50825224
2013-03-21,6285.09,6293.66,6208,6260.52,66814756
2013-03-22,6239.47,6252.95,6198.19,6203.59,54772192
2013-03-25,6261.78,6280.44,6180.46,6193.83,65931892
2013-03-26,6190.93,6213.23,6158.94,6174.15,60008040
2013-03-27,6186.21,6196.71,6087.5,6112.57,59761576
2013-03-28,6108.83,6146.9,6107.89,6137.66,50269224
2013-04-02,6136.2,6218.41,6136.2,6218.41,53222208
2013-04-03,6224.58,6248.54,6212.68,6220.74,53184332
2013-04-04,6225.21,6225.21,6138.8,6157.13,70089488
2013-04-05,6153.61,6156.81,6033.62,6063.27,58476836
2013-04-08,6085.53,6104.92,6012.38,6013.13,59417348
2013-04-09,6038.36,6053.04,6018.15,6042.8,61240304
2013-04-10,6017.74,6118.52,6012.3,6118.52,79548976
2013-04-11,6125.11,6163.63,6123.13,6150.84,61488600
2013-04-12,6137.08,6138.33,6073.48,6086.58,50566312
2013-04-15,6083.63,6104.95,5994.77,6004.62,81174848
2013-04-16,5990.53,6010.55,5911.89,5911.89,78590928
2013-04-17,5938.95,5945.52,5845.95,5856.97,84367968
2013-04-18,5884.17,5919.23,5791.12,5809.38,235407824
2013-04-19,5811.18,5819.42,5769.85,5780.14,108519216
2013-04-22,5822.46,5846.37,5787.98,5800.33,89776024
2013-04-23,5817.4,5969.88,5799.96,5969.88,78342496
2013-04-24,5977.4,6031.25,5952.25,6020.18,71596272
2013-04-25,6021.47,6130.13,6021.47,6128.42,67791808
2013-04-26,6114.3,6125.46,6062.54,6102.86,65760760
2013-04-29,6107.46,6142.16,6097.89,6134.96,52462512
2013-04-30,6148.79,6149.51,6094.39,6111.95,51669864
2013-05-02,6090.88,6094.57,6042.07,6081.63,62529788
2013-05-03,6083.85,6178.68,6077.32,6172.61,60933440
2013-05-06,6182.37,6199.7,6163.26,6195.64,45620648
2013-05-07,6217.99,6263.27,6217.17,6248.3,73022656
2013-05-08,6255.48,6320.54,6250.7,6319.5,75738784
2013-05-10,6339.81,6422.63,6339.81,6404.74,80211704
2013-05-13,6417.24,6425.62,6373.62,6402.17,83427680
2013-05-14,6422.84,6433.05,6345.32,6398.64,90200048
2013-05-15,6397.18,6449.15,6394.16,6449.15,51910192
2013-05-16,6446.48,6463.18,6421.23,6435.16,48941408
2013-05-17,6428.77,6437.24,6409.36,6421.75,44545792
2013-05-20,6428.28,6467.04,6428.28,6464.51,48141768
2013-05-21,6462.42,6482.33,6440.38,6478.17,56603008
2013-05-22,6479.75,6491.15,6443.96,6486.97,49164744
2013-05-23,6377.96,6377.96,6282.17,6320.33,72321048
2013-05-24,6333.96,6361.49,6290.04,6320.83,44799004
2013-05-27,6329.78,6330.05,6291.38,6320.32,25139392
2013-05-28,6327.26,6392.96,6324.69,6379.78,44148196
2013-05-29,6356.26,6356.26,6304.25,6306.42,44850276
2013-05-30,6280.12,6317.36,6274.57,6278.89,48780484
2013-05-31,6275.11,6285.41,6214.6,6217.23,61122432
2013-06-03,6185.9,6215.42,6141.51,6172.96,45118496
2013-06-04,6195.14,6221.94,6150.4,6154.07,41194400
2013-06-05,6124.78,6130.9,6041.23,6041.23,41471408
2013-06-06,6036.7,6059.32,6007.48,6008.42,31902796
2013-06-07,6002.79,6075.56,5986.09,6059.54,35862736
2013-06-10,6056.82,6096.85,6052.64,6074.64,37149552
2013-06-11,6059.16,6059.16,5959.91,5976.45,52982340
2013-06-12,5956.74,6021.96,5956.74,5992.69,40970728
2013-06-13,5932.49,6023.65,5916.69,6016.74,39993024
2013-06-14,6041.24,6093.3,6031.96,6080.64,62149508
2013-06-17,6087.88,6137.32,6087.88,6112.6,42285696
2013-06-18,6105,6124.2,6083.27,6098.43,37576976
2013-06-19,6096.21,6110.97,6072.55,6076.79,68844376
2013-06-20,6015.57,6041.73,5957.76,5968.82,100051656
2013-06-24,5899.77,5914.11,5762.65,5769.73,68206296
2013-06-25,5813.24,5862.48,5800.02,5819.9,45570332
2013-06-26,5833.51,5926.11,5832.84,5908.75,39667804
2013-06-27,5929.37,5957.52,5890.12,5940.43,38377236
2013-06-28,5943.79,5960.06,5878.09,5895.33,52125240
2013-07-01,5962.6,5987.43,5919.02,5953.16,75451392
2013-07-02,5969.04,5971.17,5921.87,5966.41,53997096
2013-07-03,5940.35,5940.35,5877.55,5937.77,60218680
2013-07-04,5959.08,6054.66,5959.08,6048.44,57418992
2013-07-05,6055.39,6084.35,6007.19,6020.66,49265972
2013-07-08,6047.42,6112.64,6047.02,6095.15,33316058
2013-07-09,6116.34,6194.49,6116.34,6193.51,56593476
2013-07-10,6184.86,6192,6140.42,6172.54,46998296
2013-07-11,6224.28,6267.56,6224.28,6255.14,52733752
2013-07-12,6266.32,6274.4,6222.39,6226.47,42298468
2013-07-15,6239.55,6258.9,6196.46,6205.7,31837292
2013-07-16,6209.08,6212.06,6154,6158.06,35202936
2013-07-17,6161.78,6206.49,6136.16,6198.2,38447388
2013-07-18,6177.17,6210.61,6141.67,6210.61,98088328
2013-07-19,6227.14,6238.38,6170.91,6190.45,69445544
2013-07-22,6199.2,6201.2,6148.77,6160.48,59435208
2013-07-23,6172.58,6217.27,6172.58,6187.4,50670784
2013-07-24,6189.86,6216.47,6175.88,6202.42,56269320
2013-07-25,6207.27,6212.79,6139.86,6173.24,71130080
2013-07-26,6187.71,6192.82,6134.74,6145.76,46727568
2013-07-29,6151.87,6171.78,6133.13,6137.34,41020996
2013-07-30,6150.19,6162.09,6133.63,6145.22,53381888
2013-07-31,6134.92,6148.07,6112.17,6112.17,73124944
2013-08-01,6154.12,6230.11,6154.07,6230.11,58154584
2013-08-02,6247.83,6255.9,6227.75,6245.21,35138052
2013-08-05,6248.67,6269.21,6248.67,6266.96,30845930
2013-08-06,6264.99,6299.33,6249.38,6260.48,52826376
2013-08-07,6261.55,6264.9,6220.83,6225.98,39758568
2013-08-08,6242.92,6303.61,6242.92,6303.61,35347072
2013-08-09,6326.5,6387.1,6322.97,6373.99,48367976
2013-08-12,6381.69,6396.96,6347.46,6395.32,46032640
2013-08-13,6407.42,6421.09,6379.88,6404.25,52796492
2013-08-14,6409.46,6436.82,6406.65,6427.47,53799556
2013-08-15,6423.59,6426.31,6350.25,6382.59,57308568
2013-08-16,6376.7,6429.1,6363.25,6429.1,40939372
2013-08-19,6429.85,6443.64,6411.26,6429.07,30368432
2013-08-20,6399.2,6399.42,6353.46,6367.56,41259064
2013-08-21,6375.9,6390.54,6327.87,6327.87,32954058
2013-08-22,6332.9,6413.29,6332.9,6401.27,41312804
2013-08-23,6413.91,6442.73,6396.77,6442.55,35353880
2013-08-26,6446.52,6450.67,6404.29,6433.01,19715374
2013-08-27,6421.31,6433.01,6327.58,6332.73,40404328
2013-08-28,6298.62,6308.62,6259.95,6291.96,43355448
2013-08-29,6308.11,6330.32,6293.35,6330.32,31102774
2013-08-30,6325.1,6326.3,6251.72,6251.72,39296312
2013-09-02,6288.45,6362.73,6288.45,6357.61,29383520
2013-09-03,6592.89,6601.89,6525.78,6557.2,457571616
2013-09-04,6553.32,6595.95,6543.87,6592.53,117929144
2013-09-05,6607.26,6654.33,6607.26,6643.06,90102424
2013-09-06,6644.72,6684.93,6633.29,6667.11,71871320
2013-09-09,6672.6,6714.16,6669.09,6714.16,57417824
2013-09-10,6752.41,6849.33,6752.41,6849.33,81098136
2013-09-11,6861.49,6962.03,6861.39,6917.8,100714984
2013-09-12,6923.94,6930.46,6848.82,6917.26,106802288
2013-09-13,6927.72,6962.84,6910.09,6925.87,108007056
2013-09-16,6979.7,6988.72,6936.27,6949.38,81571952
2013-09-17,6937.68,6941.27,6889.66,6936.59,59577560
2013-09-18,6962.8,6980.14,6932.97,6967.76,66326524
2013-09-19,7050.12,7066.29,6976.64,6988.46,93534064
2013-09-20,6978.03,7007.49,6968.08,7001.62,74086728
2013-09-23,7001.74,7001.74,6927.93,6936.39,48934004
2013-09-24,6946.18,6961.45,6907.27,6933.5,51267912
2013-09-25,6917.5,6923.25,6868.1,6884.71,59328208
2013-09-26,6897.76,6929.38,6892.2,6921.87,50313440
2013-09-27,6931.92,6950.44,6922.3,6947.8,37201112
2013-09-30,6891.03,6891.03,6835.07,6864.36,50764176
2013-10-01,6870.07,6942.39,6870.07,6940.76,49510276
2013-10-02,6929.23,6938.85,6886.26,6913.27,48960064
2013-10-03,6920.81,6937.95,6889.84,6897.42,37736252
2013-10-04,6886.7,6887.25,6853.56,6867.27,36391116
2013-10-07,6853.78,6853.78,6792.01,6817.05,35512652
2013-10-08,6810.8,6830.18,6807.7,6819.38,42115804
2013-10-09,6811.11,6820.01,6755.16,6768.25,83210144
2013-10-10,6800.07,6889.58,6800.07,6889.58,99047296
2013-10-11,6900.8,6900.8,6858.4,6866.86,80555968
2013-10-14,6849.36,6874.24,6836.65,6858.2,52121100
2013-10-15,6877.26,6945.77,6877.26,6945.77,94019800
2013-10-16,6923.06,6980.88,6905.61,6976.52,91071224
2013-10-17,6976.83,6982.79,6931.28,6970.51,89344976
2013-10-18,6970,7034.12,6970,7034.12,72825120
2013-10-21,7043.19,7062.82,7038.94,7059.68,47098692
2013-10-22,7074.09,7074.29,7011.93,7025.08,80283704
2013-10-23,6993.69,6993.69,6933.63,6990.57,61741104
2013-10-24,7024.79,7046.18,6973.09,6993.03,75717904
2013-10-25,6992.11,6994.52,6969.21,6981.8,61914152
2013-10-28,6996.41,7010.26,6944.63,6969.57,87360992
2013-10-29,6944.03,7055.07,6943.75,7051.4,121756240
2013-10-30,7094.88,7171.94,7094.88,7121.93,115729576
2013-10-31,7125.02,7137.89,7092.36,7112.87,74185816
2013-11-01,7120.03,7147.67,7107.81,7136.64,81251328
2013-11-04,7141.58,7218.74,7141.58,7204.06,89070336
2013-11-05,7211.86,7214.53,7164.44,7214.53,79516208
2013-11-06,7227.96,7295.32,7226.38,7294.91,75065024
2013-11-07,7299.35,7362.98,7270.15,7284.07,106909472
2013-11-08,7244.29,7269.71,7208.5,7268.27,91693584
2013-11-11,7286.95,7316.26,7285.5,7316.26,59040056
2013-11-12,7309.16,7309.28,7209.63,7232.87,66911076
2013-11-13,7219.95,7240.62,7177.79,7217.43,55759256
2013-11-14,7271.25,7278.27,7239.91,7271.79,53929092
2013-11-15,7280.62,7299.96,7271.9,7293.87,129878984
2013-11-18,7284.33,7352.15,7271.59,7344.12,93699576
2013-11-19,7325.12,7329.82,7273.35,7285.12,62882352
2013-11-20,7263.07,7331.4,7239.46,7307.45,96037464
2013-11-21,7289.7,7340.75,7251.01,7340.75,91271328
2013-11-22,7346.88,7376.75,7323.13,7347.79,77744360
2013-11-25,7367.58,7395.01,7364.39,7371.28,53522144
2013-11-26,7380.44,7391.85,7337.48,7337.48,107735840
2013-11-27,7335.23,7375.83,7335.23,7374.11,71062400
2013-11-28,7376.35,7390.71,7365.67,7380.15,59572988
2013-11-29,7360.75,7370.92,7329.03,7331.81,211563568
2013-12-02,7331.41,7343.5,7300.7,7307,156156448
2013-12-03,7297.43,7302.09,7123.42,7124.95,104092384
2013-12-04,7132.9,7154.99,7067.62,7102.55,67886272
2013-12-05,7103.04,7136.84,7081.71,7082.82,78542944
2013-12-09,7112.29,7146.26,7106.38,7146.26,59391028
2013-12-10,7125.98,7139.57,7064.42,7094.96,74045056
2013-12-11,7081.73,7129.75,7069.54,7075.57,56960208
2013-12-12,7105.47,7105.47,6994.59,6994.59,72230088
2013-12-13,6999.1,7012.31,6957.76,6961.59,47535396
2013-12-16,6956.94,6999.46,6926.52,6999.46,106640568
2013-12-17,6993.56,7002.77,6967.37,6972.56,189394432
2013-12-18,6983.98,7031.42,6982.99,7031.42,100800736
2013-12-19,7085.48,7139.54,7085.48,7139.54,85717232
2013-12-20,7156.37,7208.32,7142.4,7205.99,91957256
2013-12-23,7210.02,7252.13,7210.02,7252.13,47527568
2013-12-27,7278.44,7359.81,7277.68,7359.81,57682056
2013-12-30,7360.73,7384.97,7327.44,7336.98,59269132
2014-01-02,7364.67,7369.21,7299.23,7301.98,60812808
2014-01-03,7307.6,7365.24,7275.22,7350.43,49978604
2014-01-07,7374.62,7379.37,7327.1,7339.33,56567924
2014-01-08,7353.35,7359.84,7325.17,7338.5,51970728
2014-01-09,7366.61,7402.36,7350.29,7377.91,58189600
2014-01-10,7395.91,7438.33,7390.53,7420.68,59322912
2014-01-13,7430.81,7456.62,7418.86,7449.11,82450040
2014-01-14,7392.05,7414.45,7362.95,7407.88,67104160
2014-01-15,7441.66,7481.93,7431.98,7481.93,62085024
2014-01-16,7496.78,7499.76,7470.21,7478.77,71100960
2014-01-17,7477.42,7501.07,7462.51,7469.34,83705232
2014-01-20,7463.63,7484.63,7454,7471.19,47208456
2014-01-21,7486.31,7489.05,7427.17,7429.81,48170552
2014-01-22,7467.83,7499.98,7448.18,7461.68,77579448
2014-01-23,7464.23,7511.34,7329.46,7339.07,159309120
2014-01-24,7343.1,7385.21,7204.69,7204.69,92743120
2014-01-27,7196.94,7198.47,7111.77,7125.24,75215328
2014-01-28,7146.71,7207.63,7146.71,7190.98,57866872
2014-01-29,7233.02,7270.42,7100.31,7172.27,73206568
2014-01-30,7155.38,7169.15,7095.28,7134.64,63739472
2014-01-31,7143.06,7143.06,6984.88,7030.6,59839528
2014-02-03,7024,7073.76,6965.42,6965.42,53715408
2014-02-04,6950.12,7028.54,6930.91,7022.74,77732016
2014-02-05,7026.88,7095.93,7015.73,7059.3,82124056
2014-02-06,7099.93,7249.35,7099.93,7237.11,95536464
2014-02-07,7266.14,7288.35,7243.77,7285.12,78664760
2014-02-10,7346.22,7369.28,7312.57,7352.08,85540696
2014-02-11,7388.71,7428.58,7388.71,7428.58,61013644
2014-02-12,7461.2,7485.81,7389.04,7422.87,67522784
2014-02-13,7416.06,7434.94,7369.48,7414.77,61356936
2014-02-14,7422.37,7447.82,7402.76,7424.64,51492552
2014-02-17,7434.39,7463.43,7432.13,7454.13,44274808
2014-02-18,7470.14,7471.76,7413.76,7462.54,39314504
2014-02-19,7449.51,7479.57,7446.93,7476.36,48261036
2014-02-20,7436.68,7489.5,7433.37,7472.21,65067112
2014-02-21,7496.42,7526.16,7493.4,7522.51,43154056
2014-02-24,7509.45,7557.09,7501.66,7557.09,44388964
2014-02-25,7517.31,7565.32,7510.25,7565.32,50497888
2014-02-26,7561.55,7564.06,7508.5,7522.44,43286884
2014-02-27,7518.26,7518.26,7433.89,7512.77,43102632
2014-02-28,7507.13,7526.27,7477.88,7526.27,1326526464
2014-03-03,7383.09,7390.51,7316.14,7327.18,103871656
2014-03-04,7376.39,7488.38,7376.39,7484.53,75436632
2014-03-05,7490.84,7520.02,7474.52,7510.42,65692788
2014-03-06,7529.02,7547.4,7507.69,7539.1,52276148
2014-03-07,7526.5,7543.87,7454.54,7460.18,81220648
2014-03-10,7448.95,7460.44,7377.31,7404.44,105291736
2014-03-11,7425.85,7449.48,7381.4,7405.99,69312048
2014-03-12,7382.87,7383.15,7266.57,7285.61,61737176
2014-03-13,7293.56,7319.43,7199.16,7199.27,62988604
2014-03-14,7154.67,7195.99,7101.97,7188,72883624
2014-03-17,7185.69,7291.08,7176.51,7290.68,70438664
2014-03-18,7287.99,7362.86,7245.13,7356.44,89612408
2014-03-19,7351.12,7375.4,7293.99,7310.9,99323712
2014-03-20,7255.69,7310.71,7209.82,7229.28,76071704
2014-03-21,7221.98,7256.26,7185.53,7185.53,121155544
2014-03-24,7188.2,7210.55,7097.77,7108.87,111822184
2014-03-25,7123.29,7225.08,7123.29,7206.31,78135416
2014-03-26,7218.6,7307.41,7218.6,7284.19,75590120
2014-03-27,7277.31,7286.34,7209.04,7237.55,73393288
2014-03-28,7258.42,7313.82,7258.42,7308.28,51363400
2014-03-31,7342.06,7372.19,7304.85,7351.47,69468960
2014-04-01,7394.52,7492.05,7383.59,7483.11,118957560
2014-04-02,7490.99,7522.95,7488.37,7510.73,94297816
2014-04-03,7481.25,7524.33,7470.1,7502.53,63798752
2014-04-04,7494.76,7528.97,7493.96,7510.54,102699216
2014-04-07,7446.13,7446.13,7401.16,7409.13,200538976
2014-04-08,7437.92,7456.93,7361.52,7419.15,184984032
2014-04-09,7355.09,7412.44,7346.28,7402.88,172554720
2014-04-10,7441.76,7458.63,7353.53,7355.45,156351232
2014-04-11,7312.26,7312.26,7220,7256.55,119747960
2014-04-14,7221.18,7221.18,7142.58,7191.26,125766488
2014-04-15,7195.85,7217.53,7122.38,7122.38,97038600
2014-04-16,7184.15,7203.05,7142.42,7202.94,142340336
2014-04-17,7220.49,7238.48,7191.93,7238.2,130054776
2014-04-22,7276.94,7357.65,7276.94,7354.24,148417568
2014-04-23,7358.96,7364.65,7337.27,7353.68,266376880
2014-04-24,7371.52,7399.28,7303.94,7353.22,190114624
2014-04-25,7291.68,7303.87,7250.1,7256.26,163724656
2014-04-28,7274.41,7293.54,7219.15,7220.48,134224592
2014-04-29,7308.79,7405.64,7308.79,7346.23,200421632
2014-04-30,7369.14,7370.93,7315.44,7352.02,151145072
2014-05-02,7365.79,7382.53,7339.93,7358.24,200893648
2014-05-05,7356.54,7372.78,7288.44,7341.91,106557824
2014-05-06,7353.6,7367.96,7314.75,7329.4,163903152
2014-05-07,7323.59,7362.18,7309.74,7347.83,186825568
2014-05-08,7364.06,7431.97,7364.06,7431.97,239457952
2014-05-09,7430.74,7439.74,7382.92,7418.72,128547776
2014-05-12,7429.12,7472.49,7429.12,7472.49,113335824
2014-05-13,7504.01,7555.25,7504.01,7553.09,121751192
2014-05-14,7557.7,7559.77,7510.58,7521.26,99004016
2014-05-15,7502.46,7515.01,7423.44,7451.88,141824224
2014-05-16,7444.42,7451.12,7391.11,7409.64,105932192
2014-05-19,7411.21,7455.33,7386.67,7449.42,89597616
2014-05-20,7455.32,7532.04,7449.42,7503.05,118169504
2014-05-21,7503.4,7550.8,7480.88,7550.8,102617032
2014-05-22,7574.9,7616.68,7574.9,7592.58,98251264
2014-05-23,7588.82,7622.13,7566.08,7622.13,83746304
2014-05-26,7633.87,7660.57,7626.39,7656.76,62992024
2014-05-27,7651.39,7665.18,7636.14,7652.29,274370240
2014-05-28,7645.37,7659.01,7599.46,7622.98,127166288
2014-05-30,7629.96,7678.39,7629.96,7652.62,133301848
2014-06-02,7679.21,7710.93,7674.04,7706.99,97214416
2014-06-03,7700.25,7700.25,7651.76,7652.11,73448968
2014-06-04,7644.24,7661.86,7620.55,7660.44,80150336
2014-06-05,7661.55,7737.85,7648.81,7701.59,104460896
2014-06-06,7721.58,7768.29,7721.58,7767.46,95495056
2014-06-09,7783.22,7788.6,7763.36,7783.99,72884456
2014-06-10,7780.47,7794.35,7766.14,7786.75,84364048
2014-06-11,7786.18,7803.1,7743.23,7749.34,73075936
2014-06-12,7756.58,7776.56,7740.04,7764.41,76754968
2014-06-13,7761.37,7762.55,7694.2,7743.02,59272712
2014-06-16,7730.64,7739.2,7696.98,7714.32,63472872
2014-06-17,7728.08,7755.26,7703.38,7739.21,104861304
2014-06-18,7684.54,7733.18,7664.61,7721.6,99884288
2014-06-19,7760.03,7785.97,7740.05,7752.85,156685056
2014-06-23,7755.16,7806.93,7736.87,7782.04,38767508
2014-06-24,7780.21,7789.14,7697.27,7697.27,39186592
2014-06-25,7664.08,7664.08,7563.24,7597.47,40458468
2014-06-26,7607.34,7650.41,7601.97,7624.67,31055872
2014-06-27,7630.62,7630.62,7587.75,7618.61,27756890
2014-06-30,7616.51,7640.28,7565.85,7578.48,31931086
2014-07-01,7585.45,7628.79,7583.87,7628.73,30598092
2014-07-02,7654.6,7664.41,7634.63,7653.81,27406620
2014-07-03,7664.98,7745.22,7663.29,7745.22,34899104
2014-07-04,7736.48,7738.39,7691.76,7692.26,23456188
2014-07-07,7682.32,7697.44,7634.58,7639.8,25148926
2014-07-08,7649.39,7666.83,7537.46,7540.75,37069388
2014-07-09,7563.6,7572.65,7534.06,7554.94,27377856
2014-07-10,7572.21,7576.94,7464.53,7488.22,41205240
2014-07-11,7494.3,7521.14,7466.66,7478.82,31604556
2014-07-14,7501.52,7591.83,7501.52,7583.91,27932312
2014-07-15,7582.63,7610.22,7536.9,7544.99,33301332
2014-07-16,7553.46,7644.73,7552.27,7644.73,31255104
2014-07-17,7637.04,7652.17,7607.44,7613,31841652
2014-07-18,7602.68,7641.35,7591.05,7620.97,37132532
2014-07-21,7638,7658.94,7620.6,7649.49,34482264
2014-07-22,7669.13,7707.86,7640.81,7658.55,36000328
2014-07-23,7663.2,7705.55,7663.2,7698.35,39194432
2014-07-24,7744.59,7797.07,7733.9,7757.39,84346752
2014-07-25,7756.92,7782.15,7727.59,7737.62,42863328
2014-07-28,7742.68,7762.55,7679.71,7695.9,34805856
2014-07-29,7705.94,7732.25,7683.55,7701.39,38508748
2014-07-30,7697.2,7702.89,7647.39,7662.73,32073096
2014-07-31,7661.57,7667.48,7576.22,7578.92,52604396
2014-08-01,7578.57,7582.68,7479.78,7493.15,47431032
2014-08-04,7531.66,7556.47,7508.56,7518.01,37256840
2014-08-05,7537.15,7546.71,7506.65,7506.65,55707908
2014-08-06,7465.23,7465.44,7382.42,7401.5,56174080
2014-08-07,7381.65,7421.27,7369.82,7379.96,46493940
2014-08-08,7304.02,7304.02,7243.66,7264.67,47567168
2014-08-11,7317.08,7394.86,7317.08,7383.19,40914648
2014-08-12,7381.15,7412.66,7369.38,7388.57,46370496
2014-08-13,7427.2,7433.64,7374.7,7396.75,47582856
2014-08-14,7379.64,7422.7,7366.4,7403.12,45591840
2014-08-15,7419,7448,7387.58,7387.58,36517388
2014-08-18,7443.17,7455.75,7427.24,7455.7,25096692
2014-08-19,7487.33,7542.62,7484.42,7542.26,44871928
2014-08-20,7568,7591.09,7548.65,7586.08,57202704
2014-08-21,7590,7648.04,7573.49,7648.04,48853176
2014-08-22,7647.21,7647.21,7582.7,7604.73,38581400
2014-08-25,7654.22,7657.24,7619.67,7645.73,36904640
2014-08-26,7647.98,7668.86,7620.08,7668.86,43610296
2014-08-27,7667.38,7692.99,7661.44,7687.63,39999420
2014-08-28,7676.1,7683.59,7566.09,7578.37,51830760
2014-08-29,7582.44,7636.68,7582.44,7636.68,56896772
2014-09-01,7631.03,7638.23,7590.45,7615.54,40027152
2014-09-02,7625.55,7662.52,7619.77,7652.8,37343536
2014-09-03,7663.42,7730.01,7652.02,7714.51,49733212
2014-09-04,7693.87,7782.88,7689.48,7782.88,47456388
2014-09-05,7773.89,7788.11,7743.3,7759.64,43030868
2014-09-08,7754.03,7781.16,7740.82,7772.98,64857044
2014-09-09,7765.74,7794.36,7708.93,7714.39,66057348
2014-09-10,7674.24,7684.78,7639.7,7664.14,48069552
2014-09-11,7683.98,7706.25,7630.87,7643.03,40775104
2014-09-12,7643.5,7665.3,7628.16,7630.18,38936352
2014-09-15,7610.51,7645.4,7600.31,7633.79,56150640
2014-09-16,7632.58,7632.58,7568.82,7586.19,42045576
2014-09-17,7633.39,7654.09,7632.14,7638.31,40198400
2014-09-18,7645.46,7667,7645.46,7664.67,40102768
2014-09-19,7730.68,7747.25,7703.76,7747.25,285395360
2014-09-22,7728.45,7777.01,7719.48,7742.75,57395568
2014-09-23,7751.62,7765.23,7665.26,7665.26,79400104
2014-09-24,7672.53,7693.65,7635.59,7693.65,74520304
2014-09-25,7718.53,7767.68,7655.99,7662.19,66146840
2014-09-26,7665.08,7684.9,7630.54,7668.15,50248736
2014-09-29,7670.79,7689.3,7598.01,7633.74,56868728
2014-09-30,7644.92,7672.92,7604.88,7667.89,180412832
2014-10-01,7651.07,7679.37,7559.1,7559.1,102099720
2014-10-02,7542.85,7564.87,7439.49,7439.49,88699648
2014-10-03,7479.89,7532.84,7479.89,7514.8,62761552
2014-10-06,7574.54,7618.01,7568.2,7587,70740632
2014-10-07,7582.2,7584.56,7444.69,7444.69,57532536
2014-10-08,7427.22,7427.22,7338.78,7350.04,57346980
2014-10-09,7439.77,7473.2,7319.33,7336.12,122108176
2014-10-10,7281.12,7285.58,7171.73,7220.77,63653504
2014-10-13,7171.63,7266.68,7164.69,7211.07,48828088
2014-10-14,7186.31,7247.28,7141.19,7238.26,52258000
2014-10-15,7246.52,7246.52,7004.86,7022.21,79074008
2014-10-16,7059.57,7103.93,6871.94,7010.83,93344320
2014-10-17,7034.93,7233.61,7033.91,7231.96,72887152
2014-10-20,7239.84,7239.87,7137.17,7186.49,51936248
2014-10-21,7180.95,7334.61,7174.44,7334.61,60056384
2014-10-22,7371.92,7417.16,7320.75,7412.45,63111840
2014-10-23,7518.5,7523.77,7423.51,7483.35,101093632
2014-10-24,7464.52,7464.52,7404.3,7420.85,45956136
2014-10-27,7479.7,7501.47,7370.31,7403.55,46785244
2014-10-28,7461.65,7518.55,7451.74,7508.59,51324260
2014-10-29,7539.38,7554.83,7493.44,7507.14,44655088
2014-10-30,7530.95,7544.15,7437.44,7532.34,58095312
2014-10-31,7607.26,7647.88,7559.74,7640.07,72829432
2014-11-03,7632.74,7658.17,7587.55,7600.03,48991712
2014-11-04,7578.04,7610.46,7529.8,7535.36,54285464
2014-11-05,7558.18,7638.78,7551.06,7638.73,52412688
2014-11-06,7622.86,7682.38,7591.04,7636.74,55675088
2014-11-07,7647.42,7651.83,7510.46,7542.65,49879864
2014-11-10,7544.72,7610.52,7544.72,7610.52,45273892
2014-11-11,7618.98,7660.44,7618.98,7648.74,33171096
2014-11-12,7646.52,7647.43,7547.04,7549.31,41390304
2014-11-13,7580.94,7662.1,7574.9,7620.12,51624520
2014-11-14,7631.99,7637.91,7542.18,7571.84,66848860
2014-11-17,7534.9,7566.24,7519.1,7566.24,45095100
2014-11-18,7574.93,7649.63,7561.8,7649.63,48224296
2014-11-19,7644.6,7655.21,7610.75,7622.19,52314108
2014-11-20,7627.46,7637.38,7597.83,7634.67,41450688
2014-11-21,7638.15,7819.77,7638.15,7811.67,67432976
2014-11-24,7813.8,7919.35,7804.34,7908.37,50394600
2014-11-25,7911.63,7950.94,7903.25,7929.29,49475112
2014-11-26,7940.22,7993,7927.63,7945.6,42772904
2014-11-27,7948.81,7987.69,7938.94,7975.85,60714928
2014-11-28,7973.98,7978.85,7891.28,7907.51,54689288
2014-12-01,7876.71,7903.87,7833.32,7899.02,42452272
2014-12-02,7909.82,7942.7,7886.35,7910.79,43578104
2014-12-03,7895.7,7924.38,7882.8,7924.38,44781768
2014-12-04,7930.74,7966.72,7881.94,7890.85,60768104
2014-12-05,7939.49,8003.64,7937.83,8003.64,43569384
2014-12-08,7986.36,7992.93,7962.17,7976.64,35418796
2014-12-09,7910.6,7922.59,7819.25,7827.73,58171968
2014-12-10,7859,7882.1,7805.73,7814.91,54066112
2014-12-11,7794.23,7844.6,7784.04,7801.12,41361464
2014-12-12,7767.28,7767.28,7633.95,7633.95,49580048
2014-12-15,7637.41,7692.37,7464.86,7464.86,54335360
2014-12-16,7501.55,7527.29,7318.39,7527.29,88553088
2014-12-17,7467.14,7545.31,7440.67,7542.3,51603728
2014-12-18,7645.35,7736.45,7631.83,7732.17,63118428
2014-12-19,7769.17,7789.49,7670.62,7721.92,62475748
2014-12-22,7755.1,7802.41,7755.1,7766.06,45729992
2014-12-23,7772.11,7850.93,7771.09,7850.93,31161676
2014-12-29,7850.45,7867.39,7799.44,7843.08,31409866
2014-12-30,7819.47,7819.55,7755.65,7758.51,32826516
2015-01-02,7803.04,7860.57,7784.67,7826.62,29157266
2015-01-05,7816.62,7865.69,7684.4,7684.4,38441548
2015-01-07,7697.67,7703.97,7605.12,7632.55,47346316
2015-01-08,7713.04,7769.35,7686.34,7768.06,46206620
2015-01-09,7758.84,7806.24,7705.01,7725.02,49957008
2015-01-12,7751.38,7787.98,7690.82,7737.9,37237132
2015-01-13,7720.15,7829.57,7720.15,7805.11,38313244
2015-01-14,7742.64,7786.93,7688.18,7708.22,67211880
2015-01-15,7769.73,7805.01,7628.07,7786.76,65997728
2015-01-16,7761.1,7911.66,7761.1,7910.27,45517068
2015-01-19,7891.37,8064.64,7879.95,8052.9,40963932
2015-01-20,8067.96,8133.81,8058.35,8072.79,51776504
2015-01-21,8092.7,8160.46,8049.32,8160.27,50472824
2015-01-22,8183.55,8328.89,8173.94,8322.55,68098112
2015-01-23,8364.07,8517.81,8364.07,8512.62,85068344
2015-01-26,8454.77,8609.73,8423.19,8609.73,54219160
2015-01-27,8591.35,8622.88,8431.98,8468.29,68028040
2015-01-28,8531.44,8603.1,8488.57,8569.67,64508488
2015-01-29,8502.02,8508.97,8407.59,8433.69,84677912
2015-01-30,8465.72,8492.75,8391.36,8452.2,66730000
2015-02-02,8451.69,8451.69,8337.96,8382.44,52430428
2015-02-03,8433.73,8523.69,8432.9,8493.9,58752668
2015-02-04,8478.66,8544.77,8451.41,8496.69,65811584
2015-02-05,8484.25,8644.76,8479.55,8644.76,61706112
2015-02-06,8615.39,8654.32,8571.37,8642.91,55023428
2015-02-09,8597.96,8597.96,8499.5,8522.61,52115684
2015-02-10,8529.53,8593.64,8514.73,8577.8,64314604
2015-02-11,8575.23,8599.85,8559.86,8570.31,52511452
2015-02-12,8583.13,8670.44,8577.37,8647.99,76594208
2015-02-13,8679.49,8723.54,8663.12,8711.76,67745312
2015-02-16,8707.59,8708.88,8669.69,8695.56,36294064
2015-02-17,8673.8,8699.29,8620.46,8699.29,46353852
2015-02-18,8724.74,8757.97,8723.77,8757.97,52352376
2015-02-19,8746.54,8769.76,8713.63,8758.28,47907096
2015-02-20,8748.7,8789.22,8738.32,8773.72,52362156
2015-02-23,8822.21,8825.34,8767.01,8825.34,43765056
2015-02-24,8812.28,8895.45,8790.38,8888.04,45468184
2015-02-25,8890.23,8904.64,8870.72,8889.21,34695096
2015-02-26,8883.92,8916.23,8880.6,8916.23,48434424
2015-02-27,8911.74,8917.36,8858.89,8917.29,45917568
2015-03-02,8978.12,8979.68,8908.18,8936.45,37556176
2015-03-03,8944.06,8987.76,8858.97,8872.22,46279976
2015-03-04,8885.39,8888.04,8797.39,8858.29,46046144
2015-03-05,8873.86,8961.67,8868.38,8948.93,54515824
2015-03-06,8951.21,9006.16,8946.49,8988.39,61869548
2015-03-09,8969.83,8998.38,8912.56,8993.53,55499624
2015-03-10,8997.8,9027.02,8928.19,8949.99,53163368
2015-03-11,8963.09,9082.39,8963.09,9076.06,57923240
2015-03-12,9096.66,9120.38,9048.4,9073.65,49759996
2015-03-13,9092.91,9103.83,9062.81,9069.4,41377996
2015-03-16,9106.78,9123.53,9063.73,9120.69,59949248
2015-03-17,9133.46,9141.15,9044.47,9097.68,49248312
2015-03-18,9120.56,9142.68,9083.27,9135.04,47772608
2015-03-19,9157.9,9202.61,9140.74,9198.63,56248888
2015-03-20,9190.28,9248.64,9179.86,9245.57,75377552
2015-03-23,9251.16,9253.75,9187.83,9219.44,41787472
2015-03-24,9205.1,9265.64,9190.8,9263.15,47121432
2015-03-25,9258.25,9276.98,9189.7,9201.94,50494528
2015-03-26,9141.68,9141.68,8993.85,9078.35,57799288
2015-03-27,9083.53,9104.62,9008.67,9019.73,47696756
2015-03-30,9017.5,9112.41,9016.51,9108.23,64904176
2015-03-31,9107.46,9128.54,8997.78,9014.67,50418040
2015-04-01,8993.55,9024.68,8874.02,8987.98,47691196
2015-04-02,8979.73,9010.58,8952.18,9010.34,28898732
2015-04-07,9045.13,9133.66,9045.13,9124.14,40369008
2015-04-08,9124.12,9156.23,9113.34,9134.47,43710676
2015-04-09,9145.67,9178.94,9134.92,9178.94,37537788
2015-04-10,9180.49,9319.61,9178.16,9316.32,67808160
2015-04-13,9318.58,9390.68,9318.58,9374.42,60774276
2015-04-14,9279.94,9338.74,9233.51,9320.25,113546120
2015-04-15,9368.15,9415.6,9319.2,9325.48,127923304
2015-04-16,9321.85,9350.2,9275.46,9287.73,80978608
2015-04-17,9232.85,9257.47,9083.27,9083.27,67858400
2015-04-20,9080.48,9143.82,9076.88,9103.74,40416836
2015-04-21,9153.6,9242.72,9148.71,9227.42,61408256
2015-04-22,9274.65,9302.18,9062.49,9103.69,68609072
2015-04-23,9099.05,9122.79,8951.65,8990.41,79809184
2015-04-24,9015.8,9054.54,9011.18,9035.85,59154876
2015-04-27,9050.88,9068.77,8987.3,9060.8,52430536
2015-04-28,9039.51,9047.62,8869.84,8872.45,66215908
2015-04-29,8897.9,8905.99,8634.4,8650.08,94309368
2015-04-30,8545.59,8559.75,8426.7,8517.59,129032904
2015-05-04,8508.21,8602.13,8466.83,8564.07,61300508
2015-05-05,8561.18,8607.65,8380.12,8380.12,63935016
2015-05-06,8363.47,8463.84,8330.02,8347.97,75809776
2015-05-07,8364.98,8443.89,8227.29,8426.81,74320424
2015-05-08,8551.8,8630.02,8495.25,8621.24,73173520
2015-05-11,8659.35,8679.85,8610.46,8614.39,49956468
2015-05-12,8582.76,8582.76,8446.64,8480.31,48872912
2015-05-13,8511.13,8598.86,8497.6,8546.36,43636960
2015-05-15,8611.73,8639.14,8565.01,8577.66,53747632
2015-05-18,8597.46,8614.19,8511.95,8561.86,35616116
2015-05-19,8612.92,8714.25,8612.92,8714.05,59225224
2015-05-20,8703.48,8792.65,8692.84,8791.32,49042096
2015-05-21,8784.12,8851.3,8771.08,8849.61,48735712
2015-05-22,8845.68,8872.84,8825.89,8828.53,38949940
2015-05-25,8809.27,8817.86,8735.74,8751.15,18555500
2015-05-26,8753.68,8777.34,8689.54,8697.47,42343496
2015-05-27,8715.53,8784.28,8691.01,8776.8,49838584
2015-05-28,8763.14,8767.14,8686.23,8722.64,38554452
2015-05-29,8726.31,8735.29,8610.91,8610.91,57146224
2015-06-01,8645.06,8705.14,8618.6,8642.55,42718260
2015-06-02,8671.13,8703.21,8620.03,8658.54,41475680
2015-06-03,8660.42,8714.43,8650.69,8665.33,40977256
2015-06-04,8641.88,8641.88,8535.08,8591.91,50096820
2015-06-05,8550.7,8550.7,8471.13,8479.16,38169232
2015-06-08,8458.62,8491.22,8374.2,8378.38,32604484
2015-06-09,8358.23,8358.81,8237.14,8350.1,40773320
2015-06-10,8346.96,8453.15,8318.35,8451.07,40247088
2015-06-11,8441.5,8536.91,8441.5,8491.27,43273908
2015-06-12,8473.41,8476.83,8343.44,8384.44,44354840
2015-06-15,8317.78,8322.98,8253.26,8267.32,40538736
2015-06-16,8221.46,8357.34,8154.55,8351.24,45023192
2015-06-17,8353.22,8379.28,8244.49,8275.12,32608220
2015-06-18,8261.63,8326.59,8161.3,8326.09,89833848
2015-06-22,8487.32,8537.43,8434.44,8537.43,55910044
2015-06-23,8583.31,8624.54,8571.8,8608.59,53488092
2015-06-24,8611.98,8634.95,8560.89,8586.58,40511716
2015-06-25,8556.64,8641.65,8546.79,8573.21,36053460
2015-06-26,8543.48,8629.02,8521.55,8616.01,35351396
2015-06-29,8300.91,8478.02,8296.34,8396.21,57007428
2015-06-30,8380.34,8386.38,8272.02,8283.77,51971084
2015-07-01,8328.38,8424.18,8290.38,8374.43,47560888
2015-07-02,8373.13,8377.62,8300.91,8304.32,46072568
2015-07-03,8303.3,8311.55,8233.44,8266.13,33748208
2015-07-06,8147.15,8203.25,8132.79,8138.94,43875576
2015-07-07,8149.98,8152.82,7978.87,7978.87,51663324
2015-07-08,7981.11,8082.28,7941.09,8030.74,48638856
2015-07-09,8072.29,8237.46,8061.98,8236.27,39269260
2015-07-10,8364.9,8412.51,8351.85,8412.51,40698544
2015-07-13,8484.82,8560.13,8468.07,8560.13,36104844
2015-07-14,8572.23,8617.47,8515.75,8615.09,31487808
2015-07-15,8623.08,8625.44,8588.89,8608.41,31231464
2015-07-16,8633.33,8732.29,8633.33,8704.25,42361188
2015-07-17,8686.85,8789.56,8668.71,8735.24,50219524
2015-07-20,8761.28,8863.92,8759.45,8838.04,37108736
2015-07-21,8827.37,8834.07,8632.2,8645.61,51128460
2015-07-22,8582.83,8605.46,8560.93,8563.33,44147964
2015-07-23,8623.95,8623.95,8560.15,8564.59,44378372
2015-07-24,8577.39,8625.41,8536.96,8564.59,43821936
2015-07-27,8525.49,8541.8,8406.91,8541.8,34364012
2015-07-28,8462.12,8486.36,8411.46,8411.46,43918240
2015-07-29,8505.57,8529.18,8439.8,8519.45,37153864
2015-07-30,8649.61,8676.16,8579.58,8634.06,72511632
2015-07-31,8660.41,8660.41,8582.73,8634.06,43848356
2015-08-03,8643.99,8692,8630.28,8651.03,34531924
2015-08-04,8676.53,8724,8659.88,8688.34,37398456
2015-08-05,8721.61,8749.41,8708.05,8731.9,39961056
2015-08-06,8733.53,8770.61,8727.31,8733.49,30661432
2015-08-07,8724.34,8724.34,8656.04,8656.04,29477468
2015-08-10,8692.39,8719.27,8637.34,8719.27,26006032
2015-08-11,8711,8718.85,8568.76,8595.05,42447256
2015-08-12,8519.25,8519.25,8357.5,8378.75,56117144
2015-08-13,8484.24,8561.34,8477.64,8528.07,35699468
2015-08-14,8527.64,8571.21,8510.11,8523.29,33261826
2015-08-17,8553.23,8583.02,8456.97,8525.92,30675460
2015-08-18,8511.35,8544.57,8488.98,8530.42,47494036
2015-08-19,8491.81,8500.95,8366.43,8371.75,38627840
2015-08-20,8330.43,8337.2,8147.27,8158.85,47937948
2015-08-21,8053.07,8135.02,7967.47,7967.47,58166888
2015-08-24,7751.47,7780.74,7430.1,7557.45,99943208
2015-08-25,7660.86,7895.32,7651.53,7881.31,81714808
2015-08-26,7796.77,7958.31,7689.34,7807.04,61241144
2015-08-27,8014.22,8023.84,7962.54,8014.2,52873552
2015-08-28,8024.78,8042.14,7935.57,8013.79,48812468
2015-08-31,7989.3,7993.79,7887.17,7942.81,32700798
2015-09-01,7884.82,7900.88,7726.59,7764.84,47703304
2015-09-02,7788.63,7844.13,7746.78,7812.21,43046656
2015-09-03,7892.13,8018.97,7880.57,7994.99,57317784
2015-09-04,7926.91,7926.91,7817.4,7833.48,47739736
2015-09-07,7892.5,7909.32,7829.81,7850.28,25034602
2015-09-08,7869.73,8000.92,7869.73,7982.52,43235520
2015-09-09,8140.74,8195.93,8117.22,8129.47,46967312
2015-09-10,8063.88,8131.26,8052.84,8056.21,41805396
2015-09-11,8067.97,8067.97,7994.34,8002.04,31687654
2015-09-14,8027.25,8057.69,7922.98,7922.98,40977604
2015-09-15,7924.25,7953.48,7865.88,7934.58,40199648
2015-09-16,7984.59,8026.89,7976.66,8008.08,39605956
2015-09-17,8023.69,8023.69,7973.03,8007.7,36564656
2015-09-18,7986.72,7986.72,7836.32,7873.41,70510272
2015-09-21,7874.34,7968.67,7864.64,7949.73,41405344
2015-09-22,7791.54,7863.57,7664.74,7708.23,70052448
2015-09-23,7725.88,7792.98,7677.65,7730.31,54393700
2015-09-24,7735.79,7740.15,7519.7,7536.48,57757720
2015-09-25,7650.83,7733.91,7645.66,7707.54,52886472
2015-09-28,7692.7,7707.42,7530.96,7534.35,47406848
2015-09-29,7471.67,7587.52,7445.32,7563.22,53062140
2015-09-30,7665.08,7703.9,7630.75,7682.49,60704352
2015-10-01,7743.64,7771.19,7643.28,7667.15,46463968
2015-10-02,7704.68,7787.17,7651.24,7729.11,54739492
2015-10-05,7833.12,7958.3,7833.12,7958.3,48589496
2015-10-06,7963.11,8081.96,7936.36,8055.68,49455280
2015-10-07,8081.01,8161.14,8048.75,8060.91,49077624
2015-10-08,8053.22,8081.17,8028.68,8052.28,51231328
2015-10-09,8118.09,8144.68,8077.37,8088.16,54169136
2015-10-12,8128.02,8219.46,8056.31,8083.92,51932164
2015-10-13,8078.36,8080.98,7998.22,8012.2,43209808
2015-10-14,7985.24,8036.46,7956.16,7982.12,41634712
2015-10-15,8045.73,8064.1,8023.37,8064.1,43886160
2015-10-16,8096.13,8110.06,8009.17,8034,38450204
2015-10-19,8034.3,8137.74,8034.3,8118.19,45618648
2015-10-20,8115.67,8167.1,8089.82,8122.31,39833336
2015-10-21,8130.22,8137.86,8029.36,8112.39,41673976
2015-10-22,8061.29,8248.5,8017.54,8243.6,55903384
2015-10-23,8258.17,8322.86,8222.55,8297.65,154049088
2015-10-26,8289.74,8326.66,8233.4,8293.34,52925344
2015-10-27,8275.12,8315.35,8184.98,8184.98,48476372
2015-10-28,8194.09,8263.82,8165.48,8262.85,50392576
2015-10-29,8282.55,8384.08,8275.28,8351.35,111912880
2015-10-30,8353.09,8401.6,8353.09,8390.06,62045420
2015-11-02,8354.29,8466.15,8353.14,8458.55,49493028
2015-11-03,8462.75,8527.92,8456.14,8527.92,48240792
2015-11-04,8553.98,8652.47,8551.95,8609.17,68624936
2015-11-05,8660.45,8660.45,8574.07,8598.41,52407308
2015-11-06,8597.33,8670.81,8572.33,8643.56,51491496
2015-11-09,8633.55,8665.92,8549.7,8554.3,44282560
2015-11-10,8576.97,8581.81,8490.59,8509.59,43560692
2015-11-11,8533.12,8622.32,8533.12,8615.32,41538144
2015-11-12,8617.2,8648.4,8499.84,8533.28,51845988
2015-11-13,8512.68,8514.63,8402.18,8440.52,47816616
2015-11-16,8394.75,8511.44,8383.65,8496.03,38614992
2015-11-17,8561.26,8651.78,8561.26,8644.71,57765584
2015-11-18,8640.66,8689.87,8633.44,8673.7,39993424
2015-11-19,8708.13,8747.35,8662.96,8676.52,43646692
2015-11-20,8684,8740.79,8665.82,8732.9,49100592
2015-11-23,8730.23,8772,8696.87,8772,40065284
2015-11-24,8731.79,8731.79,8601.65,8619.45,41786320
2015-11-25,8622.92,8719.83,8613.63,8706.67,41320632
2015-11-26,8703.54,8769.31,8703.54,8759.52,35698800
2015-11-27,8739.77,8754.34,8694.67,8754.34,32128994
2015-11-30,8743.9,8830.5,8720.6,8812.47,49344692
2015-12-01,8844.95,8867.25,8810.21,8823.04,57330052
2015-12-02,8839.35,8896.63,8839.35,8875.7,47713624
2015-12-03,8859.27,8924.97,8693.61,8698.75,64543996
2015-12-04,8670.82,8670.82,8579.75,8649.27,53433704
2015-12-07,8685.13,8783.56,8684.82,8701.43,41174680
2015-12-08,8685.88,8685.88,8516.15,8536.21,53067224
2015-12-09,8538.5,8550.11,8421.11,8439.72,64691884
2015-12-10,8440.64,8570.63,8408.78,8528.28,62614040
2015-12-11,8510.75,8510.75,8280.07,8305.25,54823988
2015-12-14,8338.52,8378.89,8191.85,8200.25,52723772
2015-12-15,8267.97,8412.04,8248.25,8408.27,59761432
2015-12-16,8404.35,8512.01,8389.13,8470.98,57810160
2015-12-17,8584.85,8631.45,8528.84,8546.4,57908304
2015-12-18,8488.58,8524.52,8396.13,8430.84,94780840
2015-12-21,8426.42,8507.93,8398.47,8405.48,61443936
2015-12-22,8438.79,8450.14,8361.74,8403.4,46058084
2015-12-23,8462.89,8570.01,8449.1,8570.01,46623588
2015-12-28,8563.36,8576.05,8494.91,8513.14,27704734
2015-12-29,8545.2,8634.37,8539.95,8634.37,34941680
2015-12-30,8629.33,8633.38,8581.4,8596.07,36895896
2016-01-04,8479.57,8479.57,8352.54,8374.93,52646236
2016-01-05,8437,8470.63,8339.35,8390.51,48717700
2016-01-07,8206.75,8233.36,8035.98,8201.1,81145440
2016-01-08,8237.42,8353.4,8231.02,8233.42,74817056
2016-01-11,8207.86,8360.14,8207.86,8285.1,161381232
2016-01-12,8284.55,8416.98,8256.59,8362.41,76659056
2016-01-13,8454.49,8530.84,8396.16,8412.73,62245072
2016-01-14,8316.24,8316.24,8113.21,8222.15,75665008
2016-01-15,8216.01,8233.01,7957.87,7992.03,78956080
2016-01-18,7988.98,8079.84,7907.75,7939.4,44252352
2016-01-19,8079.18,8143.37,8054.29,8087.46,82950824
2016-01-20,7951.06,7965.96,7824.87,7848.81,85253528
2016-01-21,7869.63,7986.53,7806.66,7972.03,77408656
2016-01-22,8132.18,8222.82,8076.32,8195.95,70213344
2016-01-25,8249,8249.39,8153.89,8175.01,44387184
2016-01-26,8069.28,8286.61,8047.17,8286.61,50717656
2016-01-27,8284.94,8315.51,8182.74,8287.53,62249380
2016-01-28,8290.41,8349.4,8164.16,8195.45,74217568
2016-01-29,8304.38,8344.83,8213.21,8341.27,67975984
2016-02-01,8365.27,8366.63,8099.69,8150.64,117865120
2016-02-02,8165.12,8165.12,8023.48,8045.76,66656456
2016-02-03,8045,8047.8,7851.44,7907.95,75619640
2016-02-04,7980.99,7993.76,7809.83,7879.74,73845000
2016-02-05,7893.91,7945.53,7829.33,7829.33,70599272
2016-02-08,7867.58,7867.58,7550.77,7562.22,83864112
2016-02-09,7548.73,7593.66,7369.76,7451.34,86822632
2016-02-10,7456.4,7621.07,7397.87,7506.55,82545088
2016-02-11,7485.43,7485.43,7221.41,7257.23,88205520
2016-02-12,7253.69,7375.9,7245.15,7369.63,74879800
2016-02-15,7534.91,7604.57,7534.91,7568.92,62443476
2016-02-16,7633.57,7655.28,7528.41,7549.3,50342200
2016-02-17,7585.93,7783.31,7585.93,7782,51263856
2016-02-18,7804.42,7902.64,7760.42,7857.59,54562328
2016-02-19,7839.34,7878.67,7757.13,7775.84,52887684
2016-02-22,7868.1,7988.74,7868.1,7988.74,59024804
2016-02-23,7967.67,7983.16,7885.45,7885.45,46802184
2016-02-24,7884.88,7884.88,7715.17,7743.31,50017664
2016-02-25,7824.8,7880.64,7790.55,7864.27,44698880
2016-02-26,7932.16,7955.05,7875.3,7920.59,44560500
2016-02-29,7913.79,7925.62,7790.06,7924.97,59080508
2016-03-01,7925.4,8049.46,7893.11,8049.46,49295804
2016-03-02,8099.89,8130.02,7966.94,8014.55,48678452
2016-03-03,8042.24,8060.62,8005.6,8018.03,61201120
2016-03-04,8035.2,8084.03,8006.64,8051.54,60424708
2016-03-07,8044.53,8070.59,7991.13,8048.83,49992464
2016-03-08,8003.18,8003.18,7896.37,7919.71,57402464
2016-03-09,7922.47,7977.5,7915.28,7957.86,53250188
2016-03-10,7962.63,8104.76,7878.08,7879.45,70437096
2016-03-11,7965.17,8030.45,7957.46,8012.4,54768332
2016-03-14,8055.39,8175.43,8055.39,8161.77,54030880
2016-03-15,8133.63,8134.97,8081.66,8105.1,47079340
2016-03-16,8126.34,8143,8062.14,8093.75,47947200
2016-03-17,8143.85,8155.29,8006.78,8123.7,58948760
2016-03-18,8130.43,8159.88,8085.87,8159.88,95278864
2016-03-21,8132.59,8202.25,8096.21,8144.27,47322000
2016-03-22,8120.1,8121.27,8027.72,8121.27,43277068
2016-03-23,8124.76,8147.99,8025.85,8051.06,51142368
2016-03-24,8026.11,8026.11,7913.75,7916.13,47672464
2016-03-29,7962.08,7981.97,7912.72,7964.24,43305352
2016-03-30,8001.38,8119.63,8001.38,8119.09,49296608
2016-03-31,8083.37,8083.37,7991.85,7999.57,47600516
2016-04-01,7907.3,7907.3,7821.08,7866.99,60552304
2016-04-04,7872.4,7931.21,7829.48,7878.99,39469152
2016-04-05,7843.3,7852.72,7769.43,7793.57,54138896
2016-04-06,7801.41,7801.41,7720.54,7761.71,53479320
2016-04-07,7787.4,7814.73,7664.18,7664.18,50369172
2016-04-08,7703.47,7845.29,7700.61,7831.37,48546868
2016-04-11,7833.7,7882.78,7783.1,7841.25,45306268
2016-04-12,7826.4,7849.42,7751.74,7848.96,45755620
2016-04-13,7876.06,7970.73,7872.3,7970.28,56106284
2016-04-14,7997.36,8042.22,7970.49,8042.22,49201928
2016-04-15,8029.69,8039.68,8007.43,8025.75,41398296
2016-04-18,7962.43,8064.54,7939.03,8054.38,34008192
2016-04-19,8076.93,8181.37,8074.06,8175.85,50014968
2016-04-20,8160.74,8181.15,8134.47,8181.15,52728992
2016-04-21,8156.48,8170.9,8022.04,8073.19,59554508
2016-04-22,7991.4,7996.41,7941.35,7983.77,45865832
2016-04-25,7970.71,7995.94,7846.95,7854.67,49790824
2016-04-26,7923.9,7972.17,7902.26,7918.5,52980568
2016-04-27,7891.03,7918.97,7832.45,7893.62,60667056
2016-04-28,7893.41,7932.29,7825.7,7930.22,51886080
2016-04-29,7885.1,7897.51,7822,7827.7,53905440
2016-05-02,7827.7,7848.98,7801.02,7823.95,35280512
2016-05-03,7824.2,7826.07,7722.36,7747.67,52006688
2016-05-04,7731.75,7750.79,7686.22,7691.54,50855540
2016-05-06,7681.89,7710.92,7647.69,7696.27,61421144
2016-05-09,7728.89,7761.73,7699.7,7709.03,45208184
2016-05-10,7730.58,7763.91,7634.98,7655.91,94466032
2016-05-11,7669.38,7672.97,7622.83,7666.28,63919160
2016-05-12,7647.73,7710.4,7603.95,7606.23,56559488
2016-05-13,7614.13,7641,7571.77,7622.36,58979176
2016-05-16,7599.79,7651.58,7591.56,7648.74,35982516
2016-05-17,7651.49,7699.29,7626.57,7647.6,55767100
2016-05-18,7631.38,7689.02,7617.55,7689.02,48513568
2016-05-19,7659.55,7667.4,7608.06,7619.22,51882284
2016-05-20,7654.29,7715.43,7654.29,7714.86,47093604
2016-05-23,7728.26,7733.5,7678.56,7714.86,43375996
2016-05-24,7674.3,7823.09,7660.13,7820.69,51159660
2016-05-25,7849.24,7910.15,7836.57,7908.46,58544696
2016-05-26,7895.4,7989.76,7895.4,7989.76,40722968
2016-05-27,7989,8015.01,7971.47,8012.07,35651328
2016-05-30,8005.58,8038.86,7998.31,8018.25,25431692
2016-05-31,8019.4,8058.7,7999.6,8044.37,57619356
2016-06-01,8037.14,8043.12,7969.07,7991.43,39908580
2016-06-02,7972.63,8009.83,7967.34,8001.14,34166072
2016-06-03,8004.69,8081.91,7956.73,7979.72,42986568
2016-06-06,7982.78,8040.52,7982.78,8040.16,32134700
2016-06-07,8078.97,8127.58,8070.35,8127.58,43188584
2016-06-08,8117.36,8129.84,8103.44,8121.8,40863132
2016-06-09,8106.95,8118.58,8048.76,8062.13,40914688
2016-06-10,8046.06,8046.06,7928.65,7936.55,52712144
2016-06-13,7910.07,7910.07,7791.12,7821.62,55441612
2016-06-14,7768.36,7784.82,7693.84,7693.84,53148544
2016-06-15,7732.65,7779.71,7726.52,7769.57,50661124
2016-06-16,7702.47,7738.15,7648.55,7668.52,65177300
2016-06-17,7664.36,7739.19,7664.36,7703.48,109821136
2016-06-20,7832.62,7924.15,7831.37,7922.22,47687084
2016-06-21,7904.88,7952.06,7871,7938.23,48275224
2016-06-22,7949.45,7986.26,7913.6,7972.05,51342532
2016-06-23,7972.28,8069.43,7963.53,8024.21,62732304
2016-06-27,7465.16,7654.88,7395.43,7395.43,120768480
2016-06-28,7550.42,7671.65,7550.42,7594.13,71341424
2016-06-29,7694.93,7788.82,7658.99,7788.82,58226584
2016-06-30,7804.7,7908.88,7774.33,7903.81,66214284
2016-07-01,7939.42,8053.18,7910.16,8031.77,55132524
2016-07-04,8051.54,8071.8,7972.51,7972.51,33268536
2016-07-05,7956.15,7956.15,7774.41,7802.51,48589568
2016-07-06,7771.73,7810.2,7683.17,7727.08,46155556
2016-07-07,7756.22,7839.42,7756.22,7789.2,48017784
2016-07-08,7771.69,7930.65,7770.79,7930.65,44543604
2016-07-11,7971.54,8078.15,7971.54,8073,36323616
2016-07-12,8075.4,8158.98,8075.4,8132.34,41986668
2016-07-13,8154.4,8230.72,8154.4,8220.83,60620248
2016-07-14,8250.45,8280.54,8226.48,8260.19,41010636
2016-07-15,8228.48,8249.28,8184.58,8242.68,35128560
2016-07-18,8230.8,8264.93,8208.84,8240.14,38291412
2016-07-19,8210.05,8271.85,8162.26,8239.65,37786040
2016-07-20,8235.76,8331.01,8235.76,8315.34,41965584
2016-07-21,8341.77,8351.98,8274.08,8305.9,45235652
2016-07-22,8301.7,8378.73,8292.52,8359.39,41647072
2016-07-25,8351.94,8428.01,8351.94,8386.92,44187640
2016-07-26,8399.41,8425.67,8354.84,8406.95,40793704
2016-07-27,8447.36,8477.9,8417.76,8421.19,43321132
2016-07-28,8412.37,8476.24,8384.28,8384.28,50553260
2016-07-29,8403.61,8403.61,8332.15,8360.23,46565164
2016-08-01,8386.31,8412.6,8274.01,8299.64,37878620
2016-08-02,8286.69,8286.69,8184.17,8202.25,48364020
2016-08-03,8235.69,8238.46,8170.24,8186.93,62162732
2016-08-04,8181.48,8259.24,8111.33,8247.94,99880528
2016-08-05,8277.54,8342.19,8277.54,8328,61709352
2016-08-08,8346.05,8404.13,8346.05,8401.9,37605196
2016-08-09,8394.01,8532.98,8393.77,8532.98,51924876
2016-08-10,8504.52,8511.72,8472.76,8505.47,34812116
2016-08-11,8522.92,8542.06,8485.39,8542.05,32505408
2016-08-12,8537.7,8564.69,8515.42,8522.25,31174476
2016-08-15,8525.23,8557.3,8511.1,8536.74,26716556
2016-08-16,8521.81,8521.81,8435.13,8435.13,41426060
2016-08-17,8437.34,8448.55,8333.69,8333.69,35876072
2016-08-18,8367.15,8425.84,8367.15,8424.9,30455092
2016-08-19,8429.15,8429.15,8326.5,8373.95,31473040
2016-08-22,8360.51,8432.77,8343.11,8348.82,31849764
2016-08-23,8375.66,8427.62,8373.24,8423.46,33357864
2016-08-24,8392.2,8461.47,8385.77,8458.42,35860408
2016-08-25,8437.93,8437.93,8377.42,8400.36,34782432
2016-08-26,8401.81,8481.7,8386.27,8481.7,30084912
2016-08-29,8453.96,8463.95,8417.29,8460.82,20927770
2016-08-30,8468.17,8511.5,8451.05,8451.05,41249036
2016-08-31,8443.96,8486.6,8393.77,8393.77,54198416
2016-09-01,8406.22,8478.86,8399.79,8409.35,51143748
2016-09-02,8412.59,8562.75,8412.59,8562.75,45127348
2016-09-05,8568.66,8613.37,8549.58,8550.77,42644924
2016-09-06,8565.6,8587.04,8542.15,8546.14,40359212
2016-09-07,8547.54,8614.14,8547.54,8614.14,41638912
2016-09-08,8616.59,8641.47,8545.47,8595.94,42087264
2016-09-09,8582.2,8590.57,8473.72,8483.59,35212096
2016-09-12,8380.74,8380.74,8289.74,8376.63,55077988
2016-09-13,8417.98,8449.2,8309.31,8309.48,41825272
2016-09-14,8328.73,8361.56,8307.59,8309.7,41535376
2016-09-15,8297.16,8353.25,8276.27,8352.73,43116000
2016-09-16,8332.28,8371.16,8284.31,8315.47,61345988
2016-09-19,8366.82,8424.97,8366.82,8419.86,35435276
2016-09-20,8413.98,8430.41,8400.56,8407.05,35755064
2016-09-21,8457.78,8488.01,8434.29,8455.91,37283752
2016-09-22,8508.06,8626.27,8508.06,8623.9,48964556
2016-09-23,8608.57,8608.57,8559.69,8605.91,36360368
2016-09-26,8581.77,8585.58,8520.55,8529.77,42244816
2016-09-27,8562.82,8595.2,8487.3,8548.87,42997568
2016-09-28,8556.49,8600.63,8545.52,8586.53,38646144
2016-09-29,8588.17,8654.05,8580.45,8590.3,43897984
2016-09-30,8520.66,8626.37,8461.19,8625.52,57049208
2016-10-03,8632.64,8648.18,8610.05,8642.59,34344248
2016-10-04,8651.9,8700.01,8645.35,8694.15,40313856
2016-10-05,8648.41,8673.22,8624.63,8665.13,38901524
2016-10-06,8664.82,8671.53,8604.67,8604.67,60021656
2016-10-07,8592.12,8592.12,8540,8551,61359904
2016-10-10,8563.4,8635.17,8534.24,8635.17,39875880
2016-10-11,8631.57,8677.25,8594.16,8594.16,41415932
2016-10-12,8515.58,8575.91,8498.05,8520.71,81849032
2016-10-13,8482.75,8482.75,8406.86,8428.82,64336420
2016-10-14,8452.31,8517.33,8442.58,8509.42,43096792
2016-10-17,8483.13,8530.53,8464.12,8497.36,38686596
2016-10-18,8540.22,8597.64,8540.22,8594.16,40859344
2016-10-19,8607.12,8612.27,8560.87,8603.74,39731200
2016-10-20,8610.1,8626.22,8578,8613.95,49462140
2016-10-21,8615.93,8627.97,8578.7,8601.51,46740756
2016-10-24,8620.12,8659.33,8608.34,8620.4,40587460
2016-10-25,8594.4,8625.5,8569.11,8603.6,61837084
2016-10-26,8640.01,8641.36,8550.29,8618.22,71548464
2016-10-27,8591.71,8591.71,8446.57,8466.57,109771800
2016-10-28,8444.99,8473.96,8395.48,8437.67,89514336
2016-10-31,8416.17,8423.39,8378.28,8384.16,60337712
2016-11-01,8401.3,8425.79,8296.75,8296.75,65831360
2016-11-02,8260.7,8260.7,8204.24,8204.25,55311228
2016-11-03,8219.98,8258.78,8204.99,8205.96,62279640
2016-11-04,8188.41,8188.41,8101.1,8111.67,56197956
2016-11-07,8207.97,8258.05,8207.97,8230.92,59426400
2016-11-08,8245.82,8282.48,8224.24,8260.52,48373792
2016-11-09,7948.83,8402.27,7936.06,8397.98,89402336
2016-11-10,8443.72,8571.53,8434.17,8462.48,84203200
2016-11-11,8487.06,8499.66,8329.1,8340.39,61635876
2016-11-14,8372.78,8405.39,8236.31,8239.92,63342032
2016-11-15,8205.41,8294.04,8179.13,8285.37,88591888
2016-11-16,8311.31,8342.27,8225.88,8251.32,66327200
2016-11-17,8248.73,8294.54,8229.06,8294.54,54464908
2016-11-18,8316.04,8338.95,8260.11,8314.95,51277024
2016-11-21,8338.88,8350.56,8280.81,8325.06,41541052
2016-11-22,8376.85,8403.35,8373.91,8387.2,46005096
2016-11-23,8400.65,8444.63,8381.45,8404.23,47269384
2016-11-24,8416.94,8468.43,8416.94,8468.43,44889300
2016-11-25,8473.02,8502.39,8451.32,8490.52,47933364
2016-11-28,8481.93,8486.55,8404.85,8411.57,40569264
2016-11-29,8408.82,8424.97,8368.06,8395.37,41825768
2016-11-30,8405.15,8470.36,8405.15,8435.28,61058672
2016-12-01,8429.41,8485.67,8404.22,8416.76,44318928
2016-12-02,8404.15,8404.15,8350.39,8366.48,44740640
2016-12-05,8349.89,8464.18,8349.89,8464.18,48082808
2016-12-07,8575.7,8634.34,8570.11,8634.34,75915752
2016-12-08,8664.88,8665.03,8603.58,8655.66,65218048
2016-12-09,8660.25,8695.01,8627.91,8692.82,55125000
2016-12-12,8693.62,8750.66,8679.39,8742.92,65247064
2016-12-13,8751.34,8808.65,8737.59,8808.65,61484040
2016-12-14,8803.59,8814.08,8737.06,8758.04,68044064
2016-12-15,8759.62,8816.11,8737.93,8814.22,72665976
2016-12-16,8818.83,8852.52,8805.39,8805.39,89168152
2016-12-19,8808.96,8850.1,8796.5,8835.58,49781896
2016-12-20,8847.03,8891.43,8846.93,8864.54,50007712
2016-12-21,8862.87,8912.49,8858.15,8892.62,43249292
2016-12-22,8843.79,8846.28,8794.63,8803.2,53624048
2016-12-23,8803.84,8920.16,8803.84,8915.11,35626640
2016-12-27,8914.23,8941.98,8909.88,8923.12,26478772
2016-12-28,8918.11,8945.84,8913.62,8927.7,44298852
2016-12-29,8892.92,8912.94,8890.07,8900.9,44405760
2016-12-30,8879.93,8913.27,8862.62,8901.53,49905476
2017-01-02,8898.32,9027.2,8897.61,9014.93,32096288
2017-01-03,9037.08,9062.12,8991.66,9012.5,47544488
2017-01-04,9030.26,9032.64,8985.11,8998.45,41976700
2017-01-05,9013.45,9023.1,8964.08,8973.76,38632440
2017-01-09,9004.86,9004.86,8918.1,8927.61,52471976
2017-01-10,8932.08,8953.14,8902.56,8910.33,40030904
2017-01-11,8911.92,8911.92,8850.57,8899.93,43692104
2017-01-12,8873.58,8873.58,8807.49,8818.35,67492920
2017-01-13,8853.98,8911.98,8842.88,8910.91,38046668
2017-01-16,8873.98,8894,8853.04,8862.12,28857256
2017-01-17,8848.74,8852.99,8770.18,8807.87,36927188
2017-01-18,8808.16,8841.15,8787.82,8841.15,38779880
2017-01-19,8854.08,8914.45,8848.96,8901.12,44841340
2017-01-20,8909.56,8957.14,8908.74,8946.26,51233800
2017-01-23,8900.18,8945.31,8880.25,8885.13,46327712
2017-01-24,8892.5,8961.79,8887.16,8961.79,47258688
2017-01-25,8975.46,9007.29,8948.84,8995.29,56786368
2017-01-26,9044.48,9079.43,8973.48,8991.59,69221120
2017-01-27,8991.85,9027.84,8934.51,8989.2,51746488
2017-01-30,8965.46,8980.75,8860.91,8872.76,47780212
2017-01-31,8841.07,8845.04,8751.79,8754.81,67420504
2017-02-01,8752.72,8833.66,8752.72,8807.67,64119824
2017-02-02,8834.61,8872.56,8812.97,8864.49,93827432
2017-02-03,8877.18,8897.82,8816.97,8828.6,68954992
2017-02-06,8852.84,8869.77,8788.46,8788.46,51726536
2017-02-07,8797.52,8836.73,8768.66,8816.78,58237440
2017-02-08,8852.81,8887.96,8785.84,8832.91,55676056
2017-02-09,8860.62,8901.73,8860.62,8894.11,72203608
2017-02-10,8939.39,8943.75,8897.48,8928.08,60036028
2017-02-13,8946.74,8993.17,8933.4,8990.13,51120544
2017-02-14,8986.43,9022.34,8951.02,8995.45,48987796
2017-02-15,9020.5,9049.45,8994.54,9047.15,50983152
2017-02-16,9060.13,9084.05,9043.75,9043.75,52232888
2017-02-17,9053.96,9057.96,8989.05,9016.52,48141448
2017-02-20,9042.85,9069.7,9040.34,9052.72,35440416
2017-02-21,9054.2,9103.65,9021.86,9096.61,42660008
2017-02-22,9108.02,9136.93,9063.25,9078.73,42447288
2017-02-23,9087.83,9103.75,9059.55,9059.55,42779916
2017-02-24,9066.62,9078.95,8955.04,8998.65,47985612
2017-02-27,9039.86,9047.36,8989.68,9008.89,39195956
2017-02-28,9033.19,9033.19,8973.34,9015.03,44257356
2017-03-01,9034.21,9108.72,9034.21,9102.87,50116288
2017-03-02,9104.4,9137.67,9104.4,9128.55,47256612
2017-03-03,9103.96,9135.93,9099.61,9132.27,41533620
2017-03-06,9126.93,9126.93,9096.2,9102.4,36988588
2017-03-07,9117.59,9132.2,9091.97,9093.12,41421488
2017-03-08,9087.04,9106.1,9070.39,9082.58,40950160
2017-03-09,9076.99,9088.23,9035.98,9080.94,45350416
2017-03-10,9087.76,9130.31,9084.29,9084.29,40284176
2017-03-13,9094.46,9099.06,9062.02,9092.43,43452312
2017-03-14,9098.94,9102.66,9062.62,9085.5,42742240
2017-03-15,9095.16,9129.6,9095.16,9129.6,45639568
2017-03-16,9182.97,9209,9180.64,9196.63,50406364
2017-03-17,9164.86,9215.98,9152.45,9215.98,69190904
2017-03-20,9220.93,9262.98,9210.6,9246.4,41995224
2017-03-21,9263.82,9265.04,9131.13,9131.92,51734164
2017-03-22,9071.38,9084.61,8981.19,9084.61,60369844
2017-03-23,9078.48,9146.49,9038.04,9146.49,44156136
2017-03-24,9128.51,9135.62,9090.1,9121.99,36422740
2017-03-27,9088.23,9088.47,9015.82,9082.76,43457264
2017-03-28,9089.75,9106.22,9065.21,9106.22,39880120
2017-03-29,9129.84,9132.32,9083.98,9123.88,35144224
2017-03-30,9109,9130.2,9072.94,9130.2,40397472
2017-03-31,9121.52,9165.07,9098.47,9165.07,54039952
2017-04-03,9178.6,9202.89,9146.59,9146.64,51561704
2017-04-04,9151.72,9183.56,9128.45,9162.88,153083872
2017-04-05,9175.86,9176.1,9089.47,9089.47,51786528
2017-04-06,9039.4,9131.84,9014.28,9131.83,45753808
2017-04-07,9103.7,9146.69,9085.05,9146.69,41432760
2017-04-10,9145.98,9176.03,9139.01,9176.03,35431524
2017-04-11,9135.21,9167.15,9109.67,9137.62,43235960
2017-04-12,9150.16,9210.87,9147.63,9210.87,39763600
2017-04-13,9193.99,9222.43,9156.82,9215.42,31508672
2017-04-18,9232.63,9251.91,9134.67,9138.23,45501388
2017-04-19,9137.65,9168.34,9119.4,9128.15,49320556
2017-04-20,9141.6,9217.58,9133.15,9213.96,62974996
2017-04-21,9216.84,9229.09,9177.88,9181.69,57671904
2017-04-24,9337.87,9369.42,9295.91,9366.12,66992112
2017-04-25,9399.26,9444.56,9383.53,9438.07,57755720
2017-04-26,9438.56,9489.58,9416.32,9486.73,61771856
2017-04-27,9515.73,9612.58,9483.42,9500.03,102338768
2017-04-28,9523.66,9523.66,9436.84,9451.37,76970208
2017-05-02,9476.85,9563.15,9476.85,9563.15,62673512
2017-05-03,9539.42,9540.49,9471.06,9526.61,55213192
2017-05-04,9537.5,9589.28,9525.3,9589.28,62402824
2017-05-05,9579.63,9662.41,9565.9,9662.41,53318064
2017-05-08,9697.81,9697.81,9588.37,9628.56,46012248
2017-05-09,9640.61,9691.79,9640.61,9677.09,49649848
2017-05-10,9672.51,9686.76,9621.35,9671.64,51021724
2017-05-11,9679.16,9703.72,9625.55,9655.68,60681500
2017-05-12,9658.68,9662.29,9609.82,9634.37,46488600
2017-05-15,9650.66,9672.62,9630.87,9669.9,43602832
2017-05-16,9667.62,9701.17,9633.48,9685.52,54911332
2017-05-17,9658.02,9658.02,9513.03,9522.28,57100388
2017-05-18,9482.86,9512.23,9394.26,9478.24,69343376
2017-05-19,9489.82,9591.79,9489.82,9587.15,47957276
2017-05-22,9604.83,9638.29,9583.27,9601.54,50348704
2017-05-23,9651.65,9743.71,9651.65,9740.84,75798896
2017-05-24,9716.4,9757.12,9706.6,9748.74,55532980
2017-05-26,9742.83,9777.19,9709.47,9759.57,44948696
2017-05-29,9749.7,9749.7,9718.93,9739.58,25240320
2017-05-30,9707.05,9717.27,9672.57,9711.88,41622068
2017-05-31,9718.11,9723.93,9664.54,9664.53,60959812
2017-06-01,9663.51,9789.69,9663.47,9777.63,64972752
2017-06-02,9805.46,9852.75,9796.94,9826.5,45496856
2017-06-05,9829.29,9861.04,9779.67,9794.93,44022096
2017-06-06,9768.74,9793.36,9746.84,9774.03,42231816
2017-06-07,9782.27,9874.31,9772.7,9831.05,48037584
2017-06-08,9832.6,9865.42,9788.32,9802.71,45177700
2017-06-09,9812.94,9891.78,9812.94,9884.76,44911568
2017-06-12,9852.15,9852.15,9755.56,9782.69,61490088
2017-06-13,9789.41,9891.5,9789.41,9879.3,56217688
2017-06-14,9883.96,9943.06,9859.55,9859.55,68944080
2017-06-15,9845.91,9845.91,9756.04,9789.82,75485040
2017-06-16,9796.7,9885.85,9796.7,9885.85,101509168
2017-06-19,9921.88,10012.32,9921.88,10012.01,47043460
2017-06-20,10018.04,10033.9,9960.47,9960.47,55999936
2017-06-21,9929.42,9932.1,9870.59,9904.2,84467936
2017-06-22,9902.47,9902.47,9827.29,9859.68,41499704
2017-06-26,9829.98,9882.65,9824.63,9846.69,44806488
2017-06-27,9834.31,9836.16,9722.97,9738.96,48732600
2017-06-28,9714.41,9744.15,9650.76,9733.33,46795560
2017-06-29,9774.78,9793.43,9567.7,9578.51,53163336
2017-06-30,9576.52,9635.5,9550.69,9567.87,48542192
2017-07-03,9612.56,9698.41,9612.56,9698.41,39870132
2017-07-04,9662.65,9692.05,9638.97,9670.87,27557886
2017-07-05,9679.01,9750.45,9654.18,9708.67,38841752
2017-07-06,9717.12,9723.41,9603,9664.15,43286688
2017-07-07,9667.05,9694.55,9616.57,9694.55,33011404
2017-07-10,9713.02,9751.12,9703.13,9751.12,29088598
2017-07-11,9752.45,9772.34,9707.89,9707.89,35204292
2017-07-12,9732.58,9871.84,9732.58,9871.84,44046928
2017-07-13,9876.2,9934.63,9860.59,9887.34,52708024
2017-07-14,9911.87,9922.21,9867.62,9898.09,44213976
2017-07-17,9917.77,9946.38,9880.23,9936.13,37723536
2017-07-18,9889.1,9904.1,9812.13,9827.4,59876844
2017-07-19,9861.95,9867.11,9759.32,9786.92,41692392
2017-07-20,9782.13,9836.24,9727.82,9758.16,57664748
2017-07-21,9720.22,9753.15,9620.77,9651.2,52117440
2017-07-24,9651.84,9666.2,9574.56,9580.15,41768764
2017-07-25,9570.18,9572.07,9421.38,9460.81,73402552
2017-07-26,9474.65,9567.45,9474.65,9553.9,50588696
2017-07-27,9585.21,9674.14,9583.57,9607.66,70521184
2017-07-28,9571.98,9571.98,9507.6,9521.82,51914480
2017-07-31,9520.51,9539.24,9461.79,9461.79,53488200
2017-08-01,9502.62,9549.51,9484.45,9542.29,50198180
2017-08-02,9559.54,9587.39,9529.32,9533.67,41570720
2017-08-03,9534.68,9562.2,9467.66,9542.08,38021208
2017-08-04,9530.58,9622.49,9518.69,9607.4,44918680
2017-08-07,9615.79,9633.12,9595.95,9605.68,30485796
2017-08-08,9590.55,9622.29,9577.86,9617.85,34595924
2017-08-09,9574.38,9576.26,9491.61,9547.87,41285080
2017-08-10,9547.42,9551.04,9449.36,9457.15,36331376
2017-08-11,9457.15,9457.15,9323.84,9385.4,44736572
2017-08-14,9432.95,9495.23,9432.95,9490.77,32613816
2017-08-15,9501.68,9520.44,9466.99,9478.66,26557808
2017-08-16,9501.09,9567.05,9492.75,9551.32,34476680
2017-08-17,9551.19,9581.1,9509.71,9534.68,41910016
2017-08-18,9484.27,9498.55,9428.04,9445.94,50477824
2017-08-21,9437.19,9466.48,9400.98,9422.48,36221976
2017-08-22,9453.25,9493.51,9441.75,9493.51,32641806
2017-08-23,9493.82,9523.81,9479.13,9485.49,35188892
2017-08-24,9509.35,9509.61,9465.83,9465.83,36498840
2017-08-25,9481.91,9527,9460.24,9488.16,33009424
2017-08-28,9466.35,9466.35,9406.18,9409.18,28963580
2017-08-29,9373.33,9373.33,9285.98,9333.51,47534384
2017-08-30,9391.41,9424.32,9375.98,9414.02,38964296
2017-08-31,9436.74,9501.35,9436.74,9483.86,46747580
2017-09-01,9510.81,9562.89,9510.81,9531.78,40305120
2017-09-04,9531.48,9531.48,9445.11,9476.89,30747508
2017-09-05,9476.75,9535.79,9434.45,9434.45,35165056
2017-09-06,9420.13,9466.47,9403.9,9457,39588536
2017-09-07,9472.57,9497.87,9440.56,9480.17,46418432
2017-09-08,9454.23,9466.06,9416.52,9456.08,64074216
2017-09-11,9498.63,9565.79,9498.63,9553.01,45500184
2017-09-12,9553.54,9638.45,9553.54,9615.01,45901000
2017-09-13,9605.22,9605.22,9568.55,9591.19,52916024
2017-09-14,9574.9,9578.35,9534.92,9551.38,42910564
2017-09-15,9536.74,9584.68,9529.97,9549.71,79288968
2017-09-18,9556.99,9625.28,9556.99,9609.63,40530828
2017-09-19,9610,9632.84,9596.34,9602.86,36815676
2017-09-20,9600.98,9649.54,9600.98,9608.2,43577240
2017-09-21,9614.09,9627.79,9578.58,9595.69,41291344
2017-09-22,9569.25,9569.66,9531.2,9568.15,45244868
2017-09-25,9553.25,9570.2,9539.5,9555.81,38130612
2017-09-26,9545.01,9584.21,9540.31,9561.52,36199316
2017-09-27,9582.24,9592.29,9556.34,9568.04,44472692
2017-09-28,9581.23,9649.04,9581.23,9649.04,40978184
2017-09-29,9644.55,9652.33,9579.92,9652.33,52476392
2017-10-02,9677.5,9708.27,9670.63,9693.62,35519256
2017-10-03,9716.58,9757.93,9716.58,9757.93,34587632
2017-10-04,9772.41,9772.41,9735.21,9749.56,37965400
2017-10-05,9761.35,9792.25,9744.01,9786.44,36859616
2017-10-06,9806.25,9806.88,9754.9,9762.91,34952580
2017-10-09,9775.26,9815.15,9751.5,9812.77,34596248
2017-10-10,9808.48,9808.48,9772.89,9792.14,37335700
2017-10-11,9799.18,9812.19,9770.11,9783.75,38794880
2017-10-12,9781.92,9807.47,9764.44,9787.09,42302960
2017-10-13,9807.11,9817.92,9775.12,9806.79,39386184
2017-10-16,9815.4,9829.14,9799.88,9806.22,30228228
2017-10-17,9812.28,9825.77,9797.12,9814.38,31687022
2017-10-18,9823.52,9851.89,9801.97,9822.46,34811668
2017-10-19,9822.93,9841.65,9745.06,9806.71,39525056
2017-10-20,9824.73,9905.93,9824.73,9902,57383664
2017-10-23,9903.53,9967.43,9879.34,9966.96,44056052
2017-10-24,9966.4,9996.32,9924.46,9954.21,40975664
2017-10-25,9943.32,9943.32,9887.93,9896.63,47534076
2017-10-26,9888.52,9888.52,9664.47,9689.81,167258272
2017-10-27,9706.09,9811.81,9670.5,9797.79,100799664
2017-10-30,9800.05,9818.05,9711.77,9728.07,59945004
2017-10-31,9731.31,9742.49,9679.91,9679.91,64292200
2017-11-01,9724.54,9789.62,9721.79,9755.04,57112588
2017-11-02,9766.85,9788.95,9732.05,9753.92,57314676
2017-11-03,9767.07,9794.84,9735.66,9775.13,40395672
2017-11-06,9775.61,9831.53,9773.59,9815.15,52248765
2017-11-07,9817.43,9826.93,9754.23,9760.9,60789390
2017-11-08,9797.69,9816.96,9706.46,9751.75,52206361
2017-11-09,9752.57,9752.57,9599.97,9610.18,49008006
2017-11-10,9609.18,9638.22,9580.09,9580.09,41893732
2017-11-13,9594.8,9599.6,9485,9534.27,42080977
2017-11-14,9536.5,9574.64,9477.6,9492.58,47687375
2017-11-15,9492.47,9492.47,9386.61,9455.17,50811364
2017-11-16,9490.25,9563.65,9490.25,9544.39,48685692
2017-11-17,9554.82,9572.9,9498.77,9511.33,48821224
2017-11-20,9512.08,9588.4,9486.8,9572.95,45240396
2017-11-21,9572.55,9614.27,9516.35,9583.22,50576508
2017-11-22,9592.86,9622.48,9554.28,9554.28,39770292
2017-11-23,9506.52,9522.78,9476.9,9517.12,33965308
2017-11-24,9515.84,9554.47,9500.44,9520.64,59622500
2017-11-27,9499.69,9514.26,9431.09,9431.09,37946760
2017-11-28,9430.91,9464.25,9423.61,9461.15,44935536
2017-11-29,9504.79,9547.24,9478.52,9478.52,46422748
2017-11-30,9491.46,9499.55,9449.87,9464.34,78298656
2017-12-01,9468.27,9468.27,9374.52,9379.86,49298896
2017-12-04,9445.34,9453.07,9387.22,9412.65,59466524
2017-12-05,9406.74,9458.38,9381.55,9406.04,45710972
2017-12-07,9395.36,9422.56,9351.55,9351.78,61932496
2017-12-08,9379.54,9423.07,9379.54,9400.39,49570476
2017-12-11,9408.34,9421.7,9369.03,9412.32,49157100
2017-12-12,9408.55,9424.62,9341.74,9424.62,54483680
2017-12-13,9424.62,9480.49,9379.5,9469.68,56519960
2017-12-14,9459.46,9479.69,9417.82,9420.22,53092888
2017-12-15,9410.02,9425.43,9377.07,9425.43,76993096
2017-12-18,9439.06,9527.3,9439.06,9524.65,48615568
2017-12-19,9515.37,9557.41,9503.84,9521.33,89488184
2017-12-20,9511.22,9515.68,9451.36,9456.77,47680184
2017-12-21,9467.72,9517.41,9437.25,9508.67,57843244
2017-12-22,9503.76,9526.54,9487.64,9511.46,45297368
2017-12-27,9500.59,9524.89,9467.52,9520.29,40674064
2017-12-28,9503.45,9512.63,9474.53,9487.46,38794592
2017-12-29,9483.5,9507.86,9451.36,9471.56,46391256
2018-01-02,9489.7,9519.54,9458.44,9514.29,48639752
2018-01-03,9532.57,9612.57,9532.57,9599.36,50089372
2018-01-04,9625.96,9687.48,9625.96,9671.49,49186432
2018-01-05,9667.91,9723.37,9667.83,9723.36,45207176
2018-01-08,9738.16,9781.62,9737.39,9763.08,38023468
2018-01-09,9768.14,9829.96,9756.44,9822.33,43572600
2018-01-10,9814.28,9814.28,9756.96,9781.18,46987464
2018-01-11,9792.34,9799.13,9741.12,9754.66,43643152
2018-01-12,9749.85,9782.18,9725.76,9774.44,51403328
2018-01-15,9774.44,9788.94,9743.79,9748.55,35604044
2018-01-16,9761.88,9806.55,9745.66,9745.66,42707048
2018-01-17,9745.11,9812.28,9722.19,9763.28,46571472
2018-01-18,9783.88,9807.32,9764.55,9796.52,56257032
2018-01-19,9800.5,9894.13,9800.5,9871.35,47026172
2018-01-22,9883.21,9943.43,9883.21,9915.04,43633116
2018-01-23,9947.5,9947.5,9874.26,9926.09,42073512
2018-01-24,9935.68,9935.68,9835.04,9843.14,47525544
2018-01-25,9818.74,9821.65,9715.61,9727.58,54515168
2018-01-26,9742.18,9789.1,9692.46,9766.45,48454300
2018-01-29,9784.45,9833.9,9784.45,9802.98,51929968
2018-01-30,9782.04,9823.52,9732.7,9738.43,52579496
2018-01-31,9782.01,9804.35,9708.45,9716.64,86422040
2018-02-01,9773.14,9976.95,9773.14,9940.78,122897584
2018-02-02,9990.79,10004.32,9870.53,9875.58,79990784
2018-02-05,9841.67,9841.67,9755.91,9789,90284296
2018-02-06,9463.02,9659.71,9420.17,9573.87,109291928
2018-02-07,9717.12,9784.43,9644.79,9763.03,75055424
2018-02-08,9774.88,9797.64,9554.57,9554.57,75208168
2018-02-09,9508.61,9589.97,9434.82,9467.12,89347088
2018-02-12,9581.67,9644.61,9563.77,9600.37,53723520
2018-02-13,9612.27,9632,9556.13,9566.59,39857892
2018-02-14,9613.19,9679.14,9536,9676.44,48795592
2018-02-15,9722.79,9821.83,9716.25,9768.31,53651324
2018-02-16,9818.24,9935.55,9814.29,9931.46,53481568
2018-02-19,9949.68,9960.82,9880.3,9895.9,35553056
2018-02-20,9902.4,9968.79,9902.4,9968.79,37726388
2018-02-21,9947.62,10005.96,9898.83,10001.77,36717272
2018-02-22,9947.17,9947.17,9873.32,9936.35,65009852
2018-02-23,9953.4,9968.26,9913.88,9955.56,39297776
2018-02-26,10004.01,10064.96,10004.01,10018.91,50934664
2018-02-27,10003.18,10015.73,9947.3,9971.68,40339544
2018-02-28,9939.65,9956.85,9899.68,9919.26,46303628
2018-03-01,9881.48,9901.69,9778.4,9791.6,59761056
2018-03-02,9734.47,9746.69,9575.45,9595.21,54408096
2018-03-05,9586.53,9692.09,9586.53,9680.54,45901284
2018-03-06,9743.37,9772.13,9702.04,9722.25,48176832
2018-03-07,9694.38,9784.23,9664.52,9775.79,48376664
2018-03-08,9782.02,9910.86,9782.02,9906.52,54310304
2018-03-09,9891.61,9921.73,9833.04,9916.18,44399376
2018-03-12,9957.21,9971.29,9881.88,9902.1,36076632
2018-03-13,9899.88,9899.88,9780.55,9801.45,58287184
2018-03-14,9821.02,9854.48,9781.54,9790.14,43361420
2018-03-15,9809.27,9845.37,9793.55,9842.68,44488116
2018-03-16,9853.15,9861.23,9790.98,9791.25,111475536
2018-03-19,9786.66,9814.9,9704.52,9719.31,47315080
2018-03-20,9736.21,9779.25,9720.42,9760.3,42646916
2018-03-21,9754.18,9790.86,9714.28,9770.49,42158584
2018-03-22,9729.26,9739.05,9588.28,9623.21,61199432
2018-03-23,9532.13,9594.99,9420.23,9569.46,56175992
2018-03-26,9580.25,9630.51,9470.16,9482.41,53745980
2018-03-27,9623.74,9643.58,9558.4,9589.87,48466460
2018-03-28,9518.73,9568.77,9430.3,9568.76,54334252
2018-03-29,9538.11,9608.36,9512.3,9590.15,53454692
2018-04-03,9532.29,9532.29,9472.07,9497.22,49951776
2018-04-04,9528.73,9552.51,9369.32,9411.11,53146152
2018-04-05,9517.67,9586.93,9501.08,9586.17,49561224
2018-04-06,9525.18,9578.23,9497.31,9517.07,44384580
2018-04-09,9541.34,9595.57,9484.23,9502.71,38873668
2018-04-10,9547.83,9552.45,9480.14,9548.51,43468496
2018-04-11,9546.57,9563.21,9466.15,9481.33,50404700
2018-04-12,9511.45,9583.52,9495.32,9573.98,46992644
2018-04-13,9629.39,9672.38,9589.09,9615.26,43094480
2018-04-16,9628.2,9628.2,9572.76,9591.27,31810228
2018-04-17,9616.13,9715.67,9594.89,9705.44,60279572
2018-04-18,9705.44,9749.47,9705.44,9741.92,25014334
2018-04-19,9760.66,9814.43,9760.66,9807.02,40652932
2018-04-20,9800.91,9821.33,9747.42,9766.6,64788140
2018-04-23,9781.44,9793.31,9720.71,9793.31,47294928
2018-04-24,9780.98,9795.04,9698.02,9737,51074328
2018-04-25,9696.69,9739.47,9653.93,9725.55,77726568
2018-04-26,9642.23,9908.52,9642.23,9896.01,112212688
2018-04-27,9886.83,9989.8,9873.79,9979.24,64606544
2018-04-30,9978.12,10024.33,9972.9,10005.69,61930000
2018-05-02,10016.59,10064.65,9956.09,9963.25,75310208
2018-05-03,9968.77,9992.3,9852.92,9852.92,53571044
2018-05-04,9875.95,9968.46,9875.95,9968.46,64538752
2018-05-07,9967.25,10060.24,9967.25,10055.23,45359620
2018-05-08,10055.49,10141.52,10046.12,10141.52,49107404
2018-05-09,10136.76,10153.16,10093.84,10136.86,51408520
2018-05-11,10174.67,10227.73,10173.12,10227.73,47471384
2018-05-14,10190.71,10204.33,10122.02,10204.33,46151992
2018-05-15,10185.79,10236.04,10157.21,10212.53,40980048
2018-05-16,10209.29,10256.29,10181.05,10233.31,40787152
2018-05-17,10228.72,10276.95,10228.09,10276.94,45384632
2018-05-18,10264.94,10316.68,10254.11,10294.59,45107320
2018-05-21,10317.17,10384.22,10317.17,10367.4,42242860
2018-05-22,10370.56,10437.46,10302.19,10433.91,46140780
2018-05-23,10392.64,10392.64,10252.41,10273.68,41232884
2018-05-24,10287.4,10322.82,10199.11,10228.25,38447236
2018-05-25,10265.35,10284.18,10162.37,10204.01,42027476
2018-05-28,10264.64,10318.41,10220.62,10220.62,30129756
2018-05-29,10154.84,10154.84,10029.69,10085.67,56574772
2018-05-30,10077.67,10141.11,10073.44,10137.43,42581164
2018-05-31,10134.72,10185.18,10084.77,10115.41,91276864
2018-06-01,10155.66,10253.46,10155.66,10225.07,44823784
2018-06-04,10265,10299.2,10251.21,10298.47,37677008
2018-06-05,10289.06,10334.57,10263.58,10263.58,34931296
2018-06-06,10300.87,10317.6,10241.32,10280.99,37594992
2018-06-07,10312.55,10362.73,10267.93,10281.87,35486352
2018-06-08,10244.18,10305.71,10209,10263.32,37128220
2018-06-11,10288.63,10294.61,10249.78,10274.14,35896076
2018-06-12,10277,10288.22,10220.71,10226.12,51420320
2018-06-13,10212.98,10234.86,10168.22,10232.29,49599856
2018-06-14,10182.64,10304.37,10172.03,10294.61,48632696
2018-06-15,10292.23,10327.41,10225.94,10231.5,77014600
2018-06-18,10218.38,10218.38,10104.28,10141.81,35452676
2018-06-19,10075.35,10080.43,10031.59,10048.19,46083592
2018-06-20,10070.22,10121.04,10060.61,10081.99,38476180
2018-06-21,10099.05,10108.96,9976.57,9982.45,54264888
2018-06-25,9986.23,10013.02,9893.19,9893.19,42398264
2018-06-26,9922.54,9962.37,9887.61,9913.73,40424464
2018-06-27,9907.75,9995.46,9820.37,9944.38,40258824
2018-06-28,9905.03,9976.96,9860.92,9907.26,41209792
2018-06-29,9966.31,10023.37,9937.33,9996.04,47298256
2018-07-02,9936.18,9941.02,9859.78,9884.98,37712924
2018-07-03,9918.71,9959.11,9912.57,9926.32,39155372
2018-07-04,9921.53,9927.77,9870.54,9881.35,23649944
2018-07-05,9891.73,9962.4,9881.73,9932.8,33890856
2018-07-06,9942.61,9999.15,9935.88,9987.17,34024124
2018-07-09,10022.23,10094.73,10022.23,10088.92,28943228
2018-07-10,10113.08,10204.42,10104.87,10197.77,35906952
2018-07-11,10135.48,10135.48,10044.98,10074.61,32715588
2018-07-12,10083.05,10102.82,10008.69,10101.82,32447664
2018-07-13,10116.34,10126.88,10025.35,10034.54,32220488
2018-07-16,10037.32,10078.81,10027.62,10054.92,26037412
2018-07-17,10072.72,10194.55,10057.21,10194.55,40664448
2018-07-18,10211,10289.95,10205.21,10254.17,52992440
2018-07-19,10200.5,10268.25,10182.9,10193.89,45292616
2018-07-20,10118.56,10126.17,10017.06,10056.23,61289160
2018-07-23,10062.77,10081.91,10020.34,10042.27,42181504
2018-07-24,10122.63,10161.54,10085.86,10139.19,49701604
2018-07-25,10120.76,10166.5,10096.72,10128.77,47927404
2018-07-26,10065.64,10143.86,10015.12,10132.98,92094928
2018-07-27,10145.54,10207.21,10136.02,10154,57048600
2018-07-30,10125.87,10167.35,10095.47,10145.3,43102912
2018-07-31,10140.23,10142.64,10068.34,10092.66,55549352
2018-08-01,10092.49,10155.36,10089.75,10153.34,38419408
2018-08-02,10122.27,10145.07,10053.57,10065.1,42562164
2018-08-03,10086.5,10132.66,10035.39,10108.06,34178032
2018-08-06,10126.66,10142.57,10103.13,10116.16,27812548
2018-08-07,10119.33,10197.58,10119.33,10187.44,31621332
2018-08-08,10197.89,10216.68,10141.66,10180.71,33417566
2018-08-09,10182.73,10188.98,10137.29,10177.46,27299240
2018-08-10,10139.9,10139.9,10048.11,10063.59,36969972
2018-08-13,10039.41,10044.98,9984.4,10024.54,29724560
2018-08-14,10038.06,10038.41,9989.04,10005.66,30767538
2018-08-15,10004.12,10024.97,9830.34,9842.15,35197576
2018-08-16,9890.68,9973.61,9890.68,9948.81,28959386
2018-08-17,9957.98,10005.54,9929.72,9968.83,57894416
2018-08-20,9991.5,10079.11,9991.5,10057.06,30708524
2018-08-21,10057.11,10134.89,10044.24,10111.24,28221384
2018-08-22,10112.8,10166.52,10111.99,10166.31,30250150
2018-08-23,10167.39,10209.38,10161.86,10183.37,37680808
2018-08-24,10190.43,10240.16,10163.45,10180.31,35494196
2018-08-27,10217.66,10278.85,10213.88,10278.85,26282474
2018-08-28,10304.52,10398.45,10304.52,10388.65,48315104
2018-08-29,10392.96,10421.24,10360.43,10381.58,36556556
2018-08-30,10356.68,10373.48,10318.95,10364.39,37010044
2018-08-31,10353.14,10359.71,10299.36,10301.18,38587752
2018-09-03,10278.47,10309.03,10275.74,10281.54,25203938
2018-09-04,10290.14,10305.57,10123.55,10151.59,43549852
2018-09-05,10134.55,10142.38,10021.76,10021.76,45874248
2018-09-06,10025.47,10045.01,9945.68,9945.68,41350336
2018-09-07,9966.96,9983.16,9909.75,9981.33,40318856
2018-09-10,9983.52,10057.19,9977.68,10011.58,34853448
2018-09-11,10030.35,10041.89,9946.26,10012.49,34589712
2018-09-12,10014.75,10063.84,9977.9,10018.35,38106836
2018-09-13,10014.2,10089.14,10012.39,10012.39,40433724
2018-09-14,10035.92,10103.58,10029.36,10094.74,30722364
2018-09-17,10080.3,10112.07,10051.71,10091.74,29510050
2018-09-18,10103.07,10134.45,10076.29,10125.82,41598168
2018-09-19,10136.78,10157.51,10112.82,10141.23,79115968
2018-09-20,10152.59,10191.79,10141.46,10165.16,45581716
2018-09-21,10188.69,10263.66,10188.69,10260.75,71226456
2018-09-24,10235.94,10253.87,10171.08,10221.57,35094916
2018-09-25,10223.14,10263.94,10215.44,10246.74,41288672
2018-09-26,10255.73,10255.73,10171.55,10198.69,36620800
2018-09-27,10193.39,10329.2,10141.38,10316.14,43805000
2018-09-28,10290.48,10292.76,10170.05,10212.43,45738392
2018-10-01,10200.55,10224.15,10176.34,10181.06,43206452
2018-10-02,10144.31,10161.89,10053.89,10067.75,44031220
2018-10-03,10073.55,10139.54,10032.63,10032.63,36972096
2018-10-04,10041.58,10058.32,9953.23,9972.87,45135384
2018-10-05,9957.22,9966.1,9869.58,9869.64,39942848
2018-10-08,9869.95,9877.48,9786.49,9790.83,35697436
2018-10-09,9781.47,9790.79,9678.77,9748.7,40004496
2018-10-10,9787.01,9787.01,9558.32,9565.25,51194856
2018-10-11,9429.99,9447.66,9323.2,9352.65,69892824
2018-10-12,9425.92,9481.5,9393.31,9395.81,51688372
2018-10-15,9437.41,9444.38,9337.55,9390.29,39035728
2018-10-16,9438.47,9616.22,9435.79,9614.47,50535116
2018-10-17,9606.41,9614.08,9467.76,9481.61,47771996
2018-10-18,9494.46,9528.69,9381.42,9381.42,63566472
2018-10-19,9370.55,9400.71,9238.79,9353.25,74421136
2018-10-22,9395.52,9425.66,9289.33,9305.61,42285180
2018-10-23,9220.63,9220.63,9034.04,9065.55,57104286
2018-10-24,9011.86,9127.36,9005.68,9020.55,58557232
2018-10-25,8948.99,9072.46,8937.58,9051.87,75583115
2018-10-26,9047.62,9164.18,9012.22,9157.78,104914752
2018-10-29,9181.27,9221.45,9128.04,9140.55,59043462
2018-10-30,9148.88,9170.95,9069.97,9166.5,46161372
2018-10-31,9228.8,9344.79,9228.8,9301.64,74507953
2018-11-01,9295.11,9367.67,9249.39,9265.7,50090013
2018-11-02,9291.51,9419.91,9291.51,9417.36,47965470
2018-11-05,9407.13,9451.3,9363.42,9402.77,43698293
2018-11-06,9429.38,9430.39,9366.16,9395.17,35323306
2018-11-07,9443.05,9492.1,9439.39,9466.7,38650659
2018-11-08,9506.79,9546.43,9464.5,9482.84,35436975
2018-11-09,9452.75,9452.75,9385.07,9396.63,43438880
2018-11-12,9432.86,9453.83,9380.33,9381.62,48412218
2018-11-13,9437.32,9471.98,9374.04,9413.7,49089807
2018-11-14,9385.84,9415.63,9306.91,9355.48,42542606
2018-11-15,9365.48,9394.1,9220.65,9261.29,45538388
2018-11-16,9291.15,9356.17,9258.61,9318.42,58350508
2018-11-19,9341.62,9391.73,9218.89,9226.66,38391660
2018-11-20,9207.41,9212.67,9005.87,9045.11,55267687
2018-11-21,9078.59,9117.77,9015.49,9117.77,42397268
2018-11-22,9095.28,9102.92,9002.34,9005.76,37593201
2018-11-23,9013.33,9047.71,8969.87,9047.72,36598689
2018-11-26,9065.87,9117.52,9065.87,9106.55,40344616
2018-11-27,9109.25,9166.78,9020.39,9055.26,41308060
2018-11-28,9082.19,9100.82,9011.11,9030.64,44758177
2018-11-29,9087.45,9107.05,9035.89,9048.88,39518574
2018-11-30,9042.4,9044.81,8977.46,9015.57,58890519
2018-12-03,9155.2,9233.81,9155.2,9193.31,43759609
2018-12-04,9185.61,9186.84,9029.14,9031.84,40533526
2018-12-05,8990.57,8990.57,8922.61,8960.86,38248442
2018-12-07,8956.34,8956.34,8850.41,8859.96,77284712
2018-12-10,8855.73,8855.73,8711.64,8712.23,65541579
2018-12-11,8785.42,8910.18,8779.48,8855.23,63047055
2018-12-12,8890.82,9093.25,8890.82,9093.25,59247315
2018-12-13,9102.29,9102.29,8974.61,9026.98,55180396
2018-12-14,8995.45,9066.78,8927.89,9046.55,54588104
2018-12-17,9035.71,9048.12,8959.13,8980.19,53425984
2018-12-18,8957.62,8973.41,8884.36,8920.48,60687366
2018-12-19,8911.16,8999.5,8898.23,8986.33,49556242
2018-12-20,8879.65,8880.43,8795.74,8795.74,64943654
2018-12-21,8787.48,8791.83,8683.91,8732.06,84865195
2018-12-27,8734.85,8785.81,8571.92,8593.94,55085041
2018-12-28,8643.89,8709.59,8643.89,8709.58,60319746
2019-01-02,8689.58,8822.98,8643.05,8800.31,44657411
2019-01-03,8762.2,8841.52,8743.45,8755.28,40911298
2019-01-04,8799.64,9029.3,8799.64,9029.31,57238224
2019-01-07,9067.71,9083.39,8998.14,9044.43,44681411
2019-01-08,9050.83,9216.53,9033.48,9162.21,56206814
2019-01-09,9216.98,9307.8,9207.74,9238.26,52679133
2019-01-10,9228.83,9242.41,9168.64,9233.82,39651976
2019-01-11,9258.59,9271.1,9193.63,9210.47,38448922
2019-01-14,9180.96,9202.47,9136.9,9176.17,35471718
2019-01-15,9216.7,9254.25,9188.93,9207.45,33582419
2019-01-16,9233.29,9313.4,9206.25,9293.61,46557357
2019-01-17,9264.36,9342.44,9248.88,9323.52,38367949
2019-01-18,9372.15,9453.84,9365.29,9436.93,53096566
2019-01-21,9457.28,9489.34,9447.16,9485.01,29822724
2019-01-22,9474.55,9491.59,9417,9439.9,41877321
2019-01-23,9414.43,9497.63,9391.32,9443.85,39723511
2019-01-24,9465.38,9538.74,9459,9512.22,45898485
2019-01-25,9565.3,9610.79,9551.39,9583.9,73007740
2019-01-28,9583.25,9583.25,9456.09,9477.27,58530193
2019-01-29,9481.47,9535.86,9445.63,9535.03,49489113
2019-01-30,9534.02,9542.81,9465.81,9517.15,51529898
2019-01-31,9460.59,9506.3,9393.64,9421.78,108791462
2019-02-01,9438.34,9484.22,9400.08,9446.21,55755414
2019-02-04,9460.54,9485.66,9427.05,9473.05,51901641
2019-02-05,9515.52,9589.65,9483.07,9585.74,53686861
2019-02-06,9619.19,9727.92,9610.8,9707.32,58308005
2019-02-07,9707.18,9750.71,9621.18,9621.18,66464261
2019-02-08,9617.07,9624.93,9579.68,9586.61,76096762
2019-02-11,9635.81,9678.66,9614.09,9657.65,77282575
2019-02-12,9693.71,9696.66,9618.49,9631.94,55950602
2019-02-13,9651.93,9685.98,9630.31,9675.85,51266895
2019-02-14,9708.15,9715.56,9648.75,9665.05,41564728
2019-02-15,9661.63,9730.7,9645.26,9700.39,53147004
2019-02-18,9719.09,9765.93,9717,9755.16,32622144
2019-02-19,9762.45,9771.2,9638.77,9659.28,45003937
2019-02-20,9676.21,9695.92,9644.57,9679.82,47946939
2019-02-21,9683.31,9683.31,9563.21,9573.58,58535399
2019-02-22,9581.14,9623.51,9546.94,9585.06,44010921
2019-02-25,9638.57,9679.59,9620.76,9633.92,44892770
2019-02-26,9611.43,9690.07,9583.06,9688.34,40118530
2019-02-27,9648.75,9688.97,9624.63,9669.68,42741081
2019-02-28,9655.01,9655.01,9570.41,9608.6,51679304
2019-03-01,9610.21,9797.36,9610.21,9780.37,60858648
2019-03-04,9802.52,9808.61,9729.89,9758.23,75915523
2019-03-05,9774.61,9799.31,9715.87,9750.96,41771163
2019-03-06,9757.37,9768.09,9701.6,9701.6,37007157
2019-03-07,9701.75,9702.63,9630.5,9642.32,38160095
2019-03-08,9618.5,9618.5,9538.17,9595.62,39276961
2019-03-11,9643.34,9725,9632.3,9724.72,40863530
2019-03-12,9766.38,9790.28,9704.66,9754.65,41960760
2019-03-13,9735.29,9747.77,9707.78,9740.62,40997299
2019-03-14,9751.26,9888.14,9751.26,9888.14,43895766
2019-03-15,9894.64,9948.58,9878.84,9940.84,94713470
2019-03-18,9959.71,9999.9,9949.08,9990.2,46639342
2019-03-19,10001.53,10070.07,9995.67,10058.16,37828233
2019-03-20,10004.63,10007.97,9927.09,9933.37,39068653
2019-03-21,9927.91,9947.19,9876.35,9933.69,34077517
2019-03-22,9913.35,9913.35,9720.02,9720.02,88503580
2019-03-25,9702.63,9720.26,9632.89,9652.42,39428986
2019-03-26,9654.11,9680.45,9621.04,9672.54,40247285
2019-03-27,9653.3,9698.48,9628.03,9652.03,42450105
2019-03-28,9649.67,9661.67,9539.5,9546.01,46943312
2019-03-29,9469.61,9471.43,9413.13,9448.57,56951139
2019-04-01,9525.61,9638.07,9525.61,9638.07,46802178
2019-04-02,9646.3,9768.6,9637.45,9745.72,47463995
2019-04-03,9774.61,9889.91,9774.61,9879.17,46268559
2019-04-04,9850.84,9911.48,9825.04,9889.31,39322821
2019-04-05,9867.5,9931.93,9863.76,9926.14,33407331
2019-04-08,9933.59,9934.64,9853.38,9874.01,34429773
2019-04-09,9871.93,9880.45,9814.26,9814.26,39995686
2019-04-10,9752.72,9820.27,9752.72,9785.47,40230279
2019-04-11,9789.57,9818.88,9767.07,9798.29,35013221
2019-04-12,9790.13,9827.52,9769.41,9827.52,34595428
2019-04-15,9836.73,9836.73,9756.58,9789.26,43290516
2019-04-16,9792.79,9813.86,9731.32,9757.02,35263517
2019-04-17,9772.23,9782.4,9702.19,9708.67,54067339
2019-04-18,9709.01,9783.5,9700.7,9775.62,36476292
2019-04-23,9771.41,9813.05,9753.77,9809.73,32372034
2019-04-24,9816.07,9816.07,9746.93,9746.93,42196063
2019-04-25,9668.83,9721.75,9606.56,9688.31,108184755
2019-04-26,9681.62,9703.04,9652.88,9681.76,56552716
2019-04-29,9679.84,9679.98,9608.76,9611.4,36752216
2019-04-30,9566.71,9573.1,9462.54,9497.05,64651401
2019-05-02,9452.03,9468.39,9411.37,9417.52,53473636
2019-05-03,9411.2,9475.3,9410.2,9443.57,39784275
2019-05-06,9295.91,9342.26,9265.39,9338.9,38436200
2019-05-07,9342.65,9394.53,9236.02,9260.79,59245581
2019-05-08,9267.37,9296.64,9172.65,9206.86,53606845
2019-05-09,9158.01,9158.01,9081.07,9083.16,51840780
2019-05-10,9122.56,9213.94,9122.56,9174.15,44919855
2019-05-13,9171.59,9171.59,8963.53,8987.9,53190973
2019-05-14,9008.5,9086.01,9005.59,9084.57,40681715
2019-05-15,9106.58,9110.77,9006.35,9100.34,50700104
2019-05-16,9136.27,9280.5,9124.23,9280.47,58454973
2019-05-17,9268.76,9309.84,9212.41,9309.84,45160522
2019-05-20,9327.22,9370.74,9228.36,9242.22,48669555
2019-05-21,9288.66,9360.09,9264.97,9359.08,40832535
2019-05-22,9339.89,9366.44,9320.59,9347.75,34515947
2019-05-23,9318.73,9318.73,9151.79,9151.79,46012357
2019-05-24,9188.74,9255.89,9186.12,9190.01,41490807
2019-05-27,9245.02,9250.28,9209.97,9234.32,22904778
2019-05-28,9236.02,9257.59,9141.36,9175.69,77365718
2019-05-29,9116.23,9122.89,9035.08,9042.52,44359155
2019-05-31,9031.5,9031.5,8942.77,9008.96,57324354
2019-06-03,8981.25,9025.25,8885.11,9023.02,50726430
2019-06-04,9010.5,9081.89,8983.59,9081.9,46609077
2019-06-05,9081.72,9109.24,9020.89,9048.4,39434594
2019-06-06,9073.09,9107.11,9029.89,9042.05,33029749
2019-06-07,9051.61,9136.66,9051.61,9118.88,36621576
2019-06-10,9157.09,9223.51,9148.29,9148.29,35911672
2019-06-11,9194.27,9343.67,9194.27,9320.33,53616929
2019-06-12,9278.37,9294.77,9226.45,9270.91,39733519
2019-06-13,9265.85,9365.84,9253.85,9317.65,40644420
2019-06-14,9301.68,9305.07,9231.75,9250.34,41037497
2019-06-17,9245.99,9280.16,9184.56,9184.56,33848814
2019-06-18,9187.86,9320.88,9137.25,9314.92,53177664
2019-06-19,9314.96,9351.07,9301.25,9311.39,47502057
2019-06-20,9364.01,9390.56,9260.26,9313.13,95391733
2019-06-24,9284.96,9329.68,9219.86,9241.1,57383902
2019-06-25,9229.07,9263.58,9226.53,9255.4,46113628
2019-06-26,9241.71,9359.51,9227.06,9345.07,43326090
2019-06-27,9352.65,9375.31,9306.71,9340.11,42423694
2019-06-28,9329.07,9349.94,9289.89,9349.94,47271668
2019-07-01,9414.57,9476.68,9414.57,9439.94,45216724
2019-07-02,9472.56,9473.56,9421.36,9438.95,39245771
2019-07-03,9431.38,9505.84,9404.03,9493.39,33074481
2019-07-04,9500.13,9568.12,9500.13,9527.07,38563075
2019-07-05,9536.14,9536.14,9430.14,9490.33,40540386
2019-07-08,9474.17,9512.11,9424.04,9450.8,28326485
2019-07-09,9420.48,9420.48,9331.67,9352.88,33058204
2019-07-10,9363.69,9412.28,9350.35,9363.59,30368003
2019-07-11,9389.99,9398.16,9360.57,9368.26,31902847
2019-07-12,9382.18,9412.25,9382.18,9395.36,31588998
2019-07-15,9398.95,9451.45,9377.78,9444.69,27075949
2019-07-16,9432.32,9491.09,9419.14,9481.29,38035090
2019-07-17,9460,9460,9371.73,9393.41,41760968
2019-07-18,9330.14,9330.15,9185.26,9199.57,520346302
2019-07-19,9215.32,9304.1,9203.49,9267.43,47555376
2019-07-22,9275.32,9295.47,9245.54,9262.96,39491707
2019-07-23,9296.16,9404.32,9296.16,9381.32,50972735
2019-07-24,9375,9397.82,9315.43,9386.27,46755563
2019-07-25,9490.68,9491.68,9351.42,9403.16,80754418
2019-07-26,9404.62,9406.88,9331.96,9345.86,49856170
2019-07-29,9340.04,9340.04,9307.35,9323.4,37406774
2019-07-30,9301.55,9301.55,9196.05,9209.14,43965479
2019-07-31,9211.34,9253.25,9193.7,9232.27,48963164
2019-08-01,9222.23,9273.08,9207.3,9242.29,42062590
2019-08-02,9138.05,9184.96,9096.74,9140.37,79306466
2019-08-05,9079.81,9095.14,8961.22,9041.07,65645636
2019-08-06,9021.21,9118.02,8992.72,9035.61,54293344
2019-08-07,9059.09,9092.23,8951.74,8995.32,45116935
2019-08-08,9009.36,9128.91,9009.35,9128.91,41840760
2019-08-09,9129.95,9176.99,9118.51,9141.15,41387305
2019-08-12,9174.01,9188.87,9051.97,9082.78,38664514
2019-08-13,9060.7,9147.04,8972,9117.15,52883877
2019-08-14,9115.74,9115.74,8886.08,8907.35,53368168
2019-08-15,8917.43,8933.65,8753.39,8875.89,51807306
2019-08-16,8906.42,9006.48,8906.42,8996.41,40657018
2019-08-19,8999.18,9115.48,8999.18,9115.48,31540937
2019-08-20,9114.84,9127.93,8990.23,8990.23,32470482
2019-08-21,9011.63,9106.44,9011.63,9075.09,99274460
2019-08-22,9077.95,9113.45,9045.86,9057.57,38436471
2019-08-23,9095.32,9124.24,8950.6,8950.6,37672805
2019-08-26,8900.43,8942.2,8857.82,8909.83,28080078
2019-08-27,8913.88,8986.03,8879.21,8951.72,44364346
2019-08-28,8953.59,8953.59,8818.73,8858.1,43737027
2019-08-29,8851.99,8996.43,8851.32,8996.43,37172374
2019-08-30,8997.1,9061.88,8983.62,9044.91,43820692
2019-09-02,9051.08,9099.23,9045.61,9071.17,30919698
2019-09-03,9085.24,9085.86,8985.39,8992.64,37589985
2019-09-04,9056,9139.72,9053.17,9120.64,31364278
2019-09-05,9143.04,9265.33,9143.03,9241.13,47305469
2019-09-06,9249.04,9294.75,9249.03,9292.65,37853415
2019-09-09,9309.17,9349.86,9292,9349.86,36615948
2019-09-10,9361.36,9384.81,9291.37,9384.81,54651205
2019-09-11,9409.04,9409.03,9349.22,9382.44,46777491
2019-09-12,9404.39,9503.01,9393.8,9488.92,56156016
2019-09-13,9505.86,9525.12,9486.85,9500.08,42880419
2019-09-16,9465.03,9525.57,9444.41,9509.87,49578396
2019-09-17,9508.38,9508.38,9377.16,9467.49,49068928
2019-09-18,9457.03,9498.9,9411.81,9415.41,42849654
2019-09-19,9408.11,9511.04,9362.47,9465.58,51000463
2019-09-20,9465.14,9491.53,9433.05,9483.74,73169195
2019-09-23,9469.13,9471.96,9334.73,9391.39,37380952
2019-09-24,9401.43,9414.11,9347.81,9353.06,40991565
2019-09-25,9324.02,9324.02,9244.28,9300.39,42137814
2019-09-26,9292.98,9333.6,9292.98,9327.43,33697280
2019-09-27,9348.67,9434.82,9348.67,9426.68,33948558
2019-09-30,9425.18,9483.66,9409.71,9483.66,48023994
2019-10-01,9490.43,9507.25,9356.35,9371.28,47362945
2019-10-02,9349.63,9349.63,9168.82,9177.06,55535368
2019-10-03,9172.72,9172.72,9021.53,9083.35,40922903
2019-10-04,9121.12,9151.58,9095.91,9140.28,37950298
2019-10-07,9144.16,9225.38,9124.6,9225.38,38040320
2019-10-08,9254.24,9294.73,9147.22,9170.18,38531868
2019-10-09,9158.09,9221.01,9135.9,9204.3,31721006
2019-10-10,9218.54,9285.97,9166.94,9281.67,41336232
2019-10-11,9311.2,9448.29,9304.31,9448.28,50902913
2019-10-14,9404.4,9404.4,9304.61,9380.73,33948770
2019-10-15,9399.86,9462,9389.82,9455.4,35478208
2019-10-16,9441.83,9474.05,9413.63,9468.54,36880007
2019-10-17,9459.23,9610.09,9459.23,9509.27,60814544
2019-10-18,9486.61,9525.97,9471.33,9515.42,35896021
2019-10-21,9517.07,9584.1,9509.48,9584.1,38808107
2019-10-22,9583.18,9621.09,9571.11,9620.26,39887397
2019-10-23,9582.72,9705.85,9563.73,9673.1,47721572
2019-10-24,9625.04,9651.48,9434.34,9530.06,216042974
2019-10-25,9526.7,9570.77,9474.65,9558.75,117242110
2019-10-28,9539.76,9590.67,9520.66,9590.67,83823221
2019-10-29,9591.34,9591.34,9431.7,9558.53,84883953
2019-10-30,9545.58,9588.35,9520.06,9587.99,69951756
2019-10-31,9587.3,9587.3,9501.51,9514.52,85736218
2019-11-01,9524.99,9593.73,9520.52,9565.92,27598682
2019-11-04,9615.04,9695.26,9615.04,9685.3,61740773
2019-11-05,9695.64,9713.67,9666.47,9707.84,60708060
2019-11-06,9707.64,9726.38,9666.67,9681.45,59988982
2019-11-07,9706.11,9737.23,9686.09,9708.38,58081690
2019-11-08,9710.13,9725.1,9681.23,9691.89,75055149
2019-11-11,9683,9696.02,9637.74,9684.74,57406046
2019-11-12,9704.04,9726.3,9681.46,9717.62,46710459
2019-11-13,9699.51,9701.76,9621.45,9643.96,45112653
2019-11-14,9638.45,9638.45,9564.53,9565.82,59862382
2019-11-15,9592.38,9636.99,9544.51,9628.67,55563610
2019-11-18,9628.69,9655.64,9583.82,9592.81,35492749
2019-11-19,9605.88,9637.65,9538.25,9551.8,40181889
2019-11-20,9528.82,9539.77,9482,9533.25,57821907
2019-11-21,9529.07,9529.07,9463.32,9479.69,55985330
2019-11-22,9479.02,9530.36,9463.26,9497.25,48156473
2019-11-25,9537.03,9560.68,9532.56,9539.88,47385960
2019-11-26,9543.69,9544.96,9501.53,9544.7,71206362
2019-11-27,9550.74,9584.22,9542,9542,42789121
2019-11-28,9537.05,9543,9516.21,9526.13,29550287
2019-11-29,9522.13,9527.05,9489.13,9489.13,44605309
2019-12-02,9497.68,9577.02,9377.86,9383.62,50884236
2019-12-03,9405.38,9450.94,9338.57,9338.85,54749930
2019-12-04,9333.1,9455.45,9328.76,9437.06,53561334
2019-12-05,9456.58,9467.53,9405.99,9422.62,41251473
2019-12-09,9417.23,9469.92,9417.23,9467.39,60692207
2019-12-10,9459.95,9464.19,9378.2,9454.73,43710549
2019-12-11,9457.3,9481.92,9423.39,9460.94,43262107
2019-12-12,9471.22,9520.66,9446.7,9505.14,61398001
2019-12-13,9604.42,9632.5,9559.17,9577.84,58554349
2019-12-16,9598.3,9662.85,9598.3,9655.58,43492204
2019-12-17,9677.66,9759.97,9669.16,9737.21,48804778
2019-12-18,9729.97,9794.5,9723.23,9757.52,50808078
2019-12-19,9759.75,9832.35,9759.75,9813.93,58659731
2019-12-20,9822.73,9898.07,9822.73,9892.62,81814904
2019-12-23,9923.86,9954.47,9907.33,9922.72,34073883
2019-12-27,9931.34,9974.9,9921.44,9940.07,31204154
2019-12-30,9933.44,9933.44,9873.42,9874.66,42487806
2020-01-02,9925.9,10057.81,9925.9,10021.43,66712901
2020-01-03,9981.91,9999.18,9929.01,9988.49,44687935
2020-01-07,10012.5,10025.39,9912.2,9960,66202867
2020-01-08,9907.93,9926.25,9849.5,9913.63,62422653
2020-01-09,9975.44,9989.52,9934.52,9935.53,50895648
2020-01-10,9967.36,10004.67,9947.43,9987.26,41608421
2020-01-13,10003.43,10051.67,9988.37,10051.67,42600762
2020-01-14,10092,10105.11,10019.92,10097.94,49465327
2020-01-15,10098.93,10138.3,10063.86,10114.67,53030456
2020-01-16,10117.53,10214.17,10117.53,10209.03,61765300
2020-01-17,10215.45,10298.93,10215.45,10271.99,48209591
2020-01-20,10281.4,10383.82,10277.84,10327.66,58895730
2020-01-21,10314.3,10314.3,10216.35,10256.55,43451443
2020-01-22,10277.57,10290.83,10219.7,10234.26,49064089
2020-01-23,10217.84,10258.5,10139.89,10185.96,48945696
2020-01-24,10209.56,10277.47,10209.56,10225.57,49705084
2020-01-27,10120.47,10120.47,10005.19,10015.13,57632488
2020-01-28,10023.95,10214.77,10005.22,10189.74,55549373
2020-01-29,10191.79,10235.8,10153.62,10157.03,61658859
2020-01-30,10114.1,10204.65,10106.51,10155.46,66738435
2020-01-31,10191.61,10219.95,10058.55,10092.52,57364941
2020-02-03,10078.12,10118.03,10040.59,10096.55,51393992
2020-02-04,10139.94,10252.5,10134.63,10246.81,60455151
2020-02-05,10244.22,10425.94,10238.03,10404.82,85104203
2020-02-06,10459.01,10627.19,10452.34,10521.85,100570558
2020-02-07,10539.77,10620.36,10507.49,10620.35,109224678
2020-02-10,10628.23,10645.83,10575,10608.73,64512083
2020-02-11,10678.25,10755.56,10674.97,10738.23,77485959
2020-02-12,10701.7,10726.05,10633.14,10685.71,69071860
2020-02-13,10662.88,10662.88,10568.75,10659.41,66142561
2020-02-14,10657.45,10705.34,10653.02,10669.29,49122443
2020-02-17,10691.43,10697.6,10570.12,10618.53,42397275
2020-02-18,10564.08,10564.08,10468.63,10468.63,48404821
2020-02-19,10508.17,10571.61,10503.96,10570.82,42788902
2020-02-20,10581.02,10581.02,10520.5,10520.5,51695921
2020-02-21,10460.18,10517.45,10417.52,10487.96,42737535
2020-02-24,10322.06,10322.06,10111.62,10126.48,84675821
2020-02-25,10111.87,10176.54,9935.19,9939.04,74192299
2020-02-26,9830.22,10045.98,9525,10011.72,104264076
2020-02-27,9929.72,9939.35,9603.56,9733.56,86111530
2020-02-28,9435.64,9547.1,9323.46,9447.44,124921877
2020-03-02,9680.34,9717.09,9349.8,9497.12,83857143
2020-03-03,9629.16,9780.43,9579,9612.74,79123050
2020-03-04,9638.23,9740.45,9596.66,9650.39,58086707
2020-03-05,9759.1,9776.52,9464.07,9488.71,72096616
2020-03-06,9313.37,9343.57,9106.45,9156.42,89614404
2020-03-09,8555.39,8785.48,8477.91,8484.03,141106576
2020-03-10,8558.13,8756.09,8342.78,8362.17,107975340
2020-03-11,8454.86,8533.31,8248.33,8279.59,91439503
2020-03-12,7849.01,7894.4,7384.82,7432.91,169711026
2020-03-13,7580.18,7901.89,7285.34,7323.16,160074566
2020-03-16,7035.22,7073.79,6685.93,6928.52,149018090
2020-03-17,7121.48,7203.59,6723.48,7019.53,126546271
2020-03-18,6895.25,6992.59,6706.31,6833,123065599
2020-03-19,6837.17,7069.73,6766.15,7062.91,123266413
2020-03-20,7329.44,7404.8,7116.82,7137.01,144756950
2020-03-23,6889.01,6979.4,6735.82,6841.77,102132064
2020-03-24,7072.86,7278.83,7066.34,7278.83,110305606
2020-03-25,7539.78,7691.47,7281.9,7597.21,105842755
2020-03-26,7464.86,7748.14,7424.92,7748.15,80617779
2020-03-27,7672.87,7716.44,7438.2,7501.61,81382836
2020-03-30,7532.11,7538.32,7328.6,7513.34,65253956
2020-03-31,7657.21,7859.79,7657.21,7859.79,91465533
2020-04-01,7649.06,7698.09,7595.91,7614.65,71307572
2020-04-02,7688.79,7730.45,7549,7673.69,76350600
2020-04-03,7655,7679.42,7585.02,7593.53,62653142
2020-04-06,7778.54,7820.53,7675.43,7783.25,64694228
2020-04-07,7987.68,8112.06,7955.26,8033.47,86298298
2020-04-08,7977.69,8009.68,7889.82,8009.67,67446403
2020-04-09,8119.64,8191.58,8043.2,8103.05,65031138
2020-04-14,8240.33,8284.46,8218.48,8253.78,79324461
2020-04-15,8260.47,8271.28,7907.85,7910.75,68061372
2020-04-16,7990.15,8017.18,7801.05,7888.48,95444486
2020-04-17,8067.59,8118.99,8045.1,8086.61,71880166
2020-04-20,8108.75,8108.75,7977.85,8078.9,50704614
2020-04-21,7986.88,8007.27,7819.91,7819.91,63270485
2020-04-22,7900.04,8089.66,7899.58,8064.12,62155118
2020-04-23,8143.92,8201.75,8062.69,8178.48,50397060
2020-04-24,8052.59,8171.1,8006.14,8110.05,56686224
2020-04-27,8201.87,8229.03,8169.31,8194.34,50403797
2020-04-28,8225.55,8454.91,8225.55,8438.84,67422508
2020-04-29,8501.98,8740.05,8492.92,8740.05,76230071
2020-04-30,8812.86,8854.72,8651.51,8655.73,96720137
2020-05-04,8442.09,8442.09,8327.76,8346.87,78606992
2020-05-05,8452,8515.97,8410.29,8436.22,59631600
2020-05-06,8448.35,8516.4,8399.98,8411.02,58855233
2020-05-07,8461.17,8547.53,8441.91,8547.53,55063905
2020-05-08,8598.82,8661.89,8591.88,8610.1,43971409
2020-05-11,8670.26,8683.5,8544.14,8586.62,51054161
2020-05-12,8535.81,8649.05,8527.34,8649.05,47014966
2020-05-13,8555.23,8572.02,8443.03,8443.03,56786161
2020-05-14,8373.57,8378.93,8120.72,8241.6,69970825
2020-05-15,8370.93,8384.35,8200.52,8240.63,58940778
2020-05-18,8399.4,8626.33,8399.4,8626.33,63416920
2020-05-19,8646.06,8677.38,8573.35,8667.5,58739210
2020-05-20,8625.92,8805.67,8605.97,8805.67,54348703
2020-05-22,8651.34,8793.42,8629.71,8788.25,58204315
2020-05-25,8845.66,8894.03,8803.77,8879.48,32106638
2020-05-26,8967.25,9098.07,8956.13,9083.57,60071785
2020-05-27,9107.29,9257.11,9103.34,9244.04,76104926
2020-05-28,9292.23,9361.75,9283.34,9346.59,65516550
2020-05-29,9231.92,9274.79,9190.49,9254.18,92906704
2020-06-01,9355.3,9374.86,9272.86,9347.74,54945876
2020-06-02,9403.99,9473.52,9365.54,9432.25,70174831
2020-06-03,9449.48,9528.97,9442.92,9528.97,72738441
2020-06-04,9489.77,9557.27,9463.44,9545.72,60979364
2020-06-05,9577.41,9679.14,9577.41,9674.47,71096230
2020-06-08,9648.36,9705.14,9604.88,9644.82,61732168
2020-06-09,9648.93,9666.62,9438.76,9554.11,65041935
2020-06-10,9556.2,9610.89,9455.64,9468.4,50765326
2020-06-11,9313.17,9317.01,9108.18,9108.18,91953965
2020-06-12,8999.27,9273.18,8979.26,9164.88,64445597
2020-06-15,8961.01,9135.71,8911.68,9120.7,58572895
2020-06-16,9321.96,9438.21,9293.11,9381.15,69721099
2020-06-17,9362.78,9395.27,9295.59,9335.55,61373613
2020-06-18,9322.16,9386,9289.86,9332.48,98341856
2020-06-22,9254.3,9292.38,9222.08,9233.06,51429846
2020-06-23,9290.79,9404.27,9288.45,9353.11,49936697
2020-06-24,9320.06,9386.41,9192.3,9192.3,45949779
2020-06-25,9148.33,9223.93,9059.18,9218.85,52336107
2020-06-26,9287.72,9343.35,9207.84,9207.84,52932350
2020-06-29,9181.39,9263.04,9125.55,9262.94,42270993
2020-06-30,9266.41,9267.5,9154.93,9211.29,47787871
2020-07-01,9095.39,9180.85,9026.38,9137.12,102995418
2020-07-02,9202.04,9266.4,9173.89,9239.28,68991752
2020-07-03,9238.39,9261.75,9180.02,9195.36,52751582
2020-07-06,9310.83,9359.36,9295.96,9358.25,53815011
2020-07-07,9301.08,9301.08,9227.94,9247.39,62852576
2020-07-08,9155.91,9195.77,9127.02,9170.98,89890549
2020-07-09,9221.89,9222.25,9076.42,9076.42,66008073
2020-07-10,9075.87,9141.1,9038.15,9130.66,57610647
2020-07-13,9218.71,9323.91,9218.72,9322.57,56508423
2020-07-14,9241.45,9374.3,9197.69,9369.99,57563421
2020-07-15,9434.39,9448.63,9353.25,9403.45,51040860
2020-07-16,9364.88,9412.64,9340.36,9412.29,45104879
2020-07-17,9434.72,9456.18,9403.48,9432.17,61211311
2020-07-20,9439.15,9531.08,9413.94,9522.12,50509085
2020-07-21,9538.15,9630.98,9538.15,9561.9,64370699
2020-07-22,9581.13,9605.78,9511.86,9605.78,43691819
2020-07-23,9675.94,9847.89,9675.94,9759.96,51980254
2020-07-24,9682.63,9725.34,9630.23,9693.23,56109998
2020-07-27,9666.91,9710.57,9630.7,9636.17,49788648
2020-07-28,9643.59,9651.27,9554.49,9594.44,46452243
2020-07-29,9589.52,9625.34,9557.88,9571.14,44043115
2020-07-30,9573.8,9573.81,9303.55,9386.62,61644063
2020-07-31,9430.67,9629.17,9430.67,9463.69,99333350
2020-08-03,9473.33,9694.62,9455.86,9667.36,68531222
2020-08-04,9702.13,9731.79,9635.25,9680.4,58419455
2020-08-05,9686.8,9709.26,9647.43,9697.16,54435112
2020-08-06,9682.03,9734.53,9620.11,9670.92,59730305
2020-08-07,9641.41,9717.75,9609.61,9706.08,63905880
2020-08-10,9728.76,9777.27,9700.67,9742.37,44417510
2020-08-11,9789.45,9871.85,9785.13,9842.03,51708448
2020-08-12,9817.28,9929.05,9810.56,9929.05,49896471
2020-08-13,9898.39,9936.66,9878.24,9908.51,45781919
2020-08-14,9861.09,9861.09,9754.32,9823.74,37343296
2020-08-17,9839.71,9935.2,9837.02,9934.91,38752152
2020-08-18,9870.98,9958.68,9840.45,9901.56,48710223
2020-08-19,9872.38,9945.2,9847.57,9925.58,39035242
2020-08-20,9859.07,9899.37,9823.46,9857.52,39343998
2020-08-21,9881.36,9896.78,9785.73,9860.24,40197750
2020-08-24,9918.04,10017.08,9917.16,9998.08,36552402
2020-08-25,10018.68,10102.04,10018.68,10027.32,47967246
2020-08-26,9996.9,10143.3,9994.07,10135.32,46407785
2020-08-27,10118.45,10154.51,10099.65,10102.03,43857621
2020-08-28,10125.36,10133.34,10014.27,10106.48,44953986
2020-08-31,10124.53,10159.02,10057.2,10058.03,58487921
2020-09-01,10092.08,10121.93,10000.93,10040.07,50815219
2020-09-02,10126.33,10203.51,10095.64,10108.5,47940503
2020-09-03,10175.41,10198.66,9942.81,9957.14,62126500
2020-09-04,9882.07,10078.69,9854.59,9915.43,66107047
2020-09-07,9894.68,10033.13,9894.68,10033.13,53161051
2020-09-08,10029.09,10038.29,9868.24,9927.68,68532427
2020-09-09,9891.07,10090.4,9891.07,10090.4,61840689
2020-09-10,10063.66,10082.34,10037.03,10060.38,50544928
2020-09-11,10037.24,10071.86,9995.23,10028.03,52006201
2020-09-14,10086.73,10111.67,10018.82,10022.42,43507813
2020-09-15,10065.82,10131.58,10023.61,10091.88,42292973
2020-09-16,10089.75,10214.56,10089.75,10214.56,47341345
2020-09-17,10125.86,10233.84,10113.53,10227.9,55135512
2020-09-18,10241.39,10288.96,10199.8,10231.31,132382522
2020-09-21,10154.4,10154.4,9874.64,9900.24,82238414
2020-09-22,9946.69,10076.12,9946.69,10015.19,49528759
2020-09-23,10052.81,10107.86,9999.85,10014.61,49717716
2020-09-24,9874.89,9967.4,9874.89,9919.95,56454101
2020-09-25,9921.35,9966.5,9788.41,9844.21,54110804
2020-09-28,9927.19,10042,9927.19,10039.21,58195312
2020-09-29,10039.57,10053.84,9996.99,10013.96,51715022
2020-09-30,9969.89,10040.81,9956.98,9998.5,58940940
2020-10-01,10062.24,10108.23,10044.62,10091.47,54473210
2020-10-02,10018.79,10085.43,9984.46,10080.16,45258457
2020-10-05,10127.59,10233.81,10127.59,10214.78,88115128
2020-10-06,10261.5,10264.7,10175.03,10191.02,55530898
2020-10-07,10165.54,10214.23,10163.68,10174.25,55103962
2020-10-08,10221.72,10241.52,10176.98,10213.83,50780529
2020-10-09,10263.74,10313.93,10263.74,10306.93,60318053
2020-10-12,10324.68,10418.82,10322.84,10409.29,71951544
2020-10-13,10428.73,10434,10320.22,10350.47,60129019
2020-10-14,10368.14,10437.48,10348.22,10419.29,55896495
2020-10-15,10367.21,10367.21,10244.68,10281.92,55171868
2020-10-16,10341.13,10405.69,10322.27,10374.13,53473379
2020-10-19,10406.66,10447.23,10356.45,10393.69,62731932
2020-10-20,10426.14,10465.35,10354.02,10360.95,66704647
2020-10-21,10393.16,10393.3,10243.45,10247.86,69032048
2020-10-22,10282.93,10303.93,10146.89,10208.63,63441012
2020-10-23,10239.75,10311.32,10219.89,10245.82,60211467
2020-10-26,10158.53,10215.08,10029.63,10052.81,60073220
2020-10-27,10075.63,10075.63,9894.04,9910.55,63694188
2020-10-28,9776.83,9796.62,9551.88,9630.06,98039407
2020-10-29,9637.76,9657.41,9434.24,9485.65,179864209
2020-10-30,9443.36,9577.21,9418.69,9575.23,101718803
2020-11-02,9630.12,9723.38,9587.79,9656.85,65591216
2020-11-03,9738.91,9911.88,9729.21,9911.88,71534409
2020-11-04,9789.96,10020.08,9710.94,10010.92,59151194
2020-11-05,10064.14,10135.04,10064.14,10110.68,75298234
2020-11-06,10123.92,10123.92,9998.83,10083.67,60095804
2020-11-09,10212.98,10556.73,10212.98,10443.85,134461823
2020-11-10,10487.38,10590.12,10439.27,10564.55,142193354
2020-11-11,10501.79,10574.95,10475.65,10509.42,112694147
2020-11-12,10440.88,10474.05,10378.37,10382.15,94478893
2020-11-13,10327.5,10389.65,10306.69,10380.09,65533132
2020-11-16,10396.45,10505.61,10372.47,10468.75,80712892
2020-11-17,10463.06,10509.8,10434.62,10486.09,65539164
2020-11-18,10460.7,10580.18,10457.95,10562.15,59300395
2020-11-19,10476.55,10516.87,10464.3,10485.52,54658619
2020-11-20,10460.89,10589.75,10460.89,10544.72,52460066
2020-11-23,10582.63,10617.41,10567.76,10582.14,56986250
2020-11-24,10621.96,10699.54,10621.96,10699.3,69983352
2020-11-25,10727.06,10776.13,10712.47,10747.19,64989987
2020-11-26,10772.81,10778.89,10690.4,10704.57,51662450
2020-11-27,10684.46,10833.32,10677.85,10833.32,63823233
2020-11-30,10808.07,10818.18,10716.29,10716.28,133571463
2020-12-01,10705.29,10769.33,10686.91,10755.85,67712546
2020-12-02,10739.12,10797.81,10681.46,10726.56,64361702
2020-12-03,10765.23,10765.23,10642.36,10702.02,57910587
2020-12-04,10712.93,10743.94,10670.98,10693.99,61983067
2020-12-07,10699.39,10767.85,10671.76,10749.36,64130643
2020-12-08,10744.9,10823.27,10724.1,10815.48,56966003
2020-12-09,10840.64,10845.1,10765.82,10775.78,63555264
2020-12-10,10766.23,10771.48,10603.34,10761.43,63957087
2020-12-11,10746.12,10746.12,10615.36,10706.21,65458857
2020-12-14,10757.4,10779.45,10701.62,10712.68,61610611
2020-12-15,10704.37,10809.15,10696.96,10801.06,69706224
2020-12-16,10795.74,10825.75,10757.36,10808.6,87333699
2020-12-17,10847.13,10858.91,10751.99,10772.88,86549725
2020-12-18,10770.67,10846.6,10767.97,10793.56,118319282
2020-12-21,10674.58,10674.58,10447.98,10580.03,86575204
2020-12-22,10576.06,10661,10574.07,10654.48,48704245
2020-12-23,10665.44,10720.37,10665.44,10720.37,46075765
2020-12-28,10775.78,10862.68,10751.95,10851.84,54412843
2020-12-29,10891.39,10949.62,10888.08,10949.62,80958551
2020-12-30,10947.12,10972.67,10872.05,10872.05,77165364
2021-01-04,10955.57,11019.06,10912.93,10937.92,75791514
2021-01-05,10907.75,10950.77,10864.47,10941.22,63497010
2021-01-07,11168.27,11249.56,11131.49,11243.86,88743593
2021-01-08,11268.9,11276.23,11200.25,11228.44,72949526
2021-01-11,11230.74,11258.95,11076.94,11115.27,65036102
2021-01-12,11160.89,11243.87,11150.69,11243.87,65378421
2021-01-13,11263.74,11293.87,11166.7,11166.7,54790577
2021-01-14,11194.94,11252.71,11158.54,11252.71,87224633
2021-01-15,11229.45,11264.02,11082.1,11144.64,66336194
2021-01-18,11120.43,11215.17,11113.13,11211.01,49262040
2021-01-19,11271.14,11305.17,11213.18,11213.81,58532083
2021-01-20,11279.5,11381.14,11248.93,11352.34,68895873
2021-01-21,11410.73,11433,11372.2,11413.99,65834359
2021-01-22,11353.87,11358.07,11263.64,11337.01,52893928
2021-01-25,11406.3,11411.23,11271.02,11306.02,141720605
2021-01-26,11322.6,11509.77,11312.83,11361.61,190580277
2021-01-27,11345.65,11399.44,11151.18,11341.92,207009316
2021-01-28,11263.15,11523.98,11039.64,11183.99,364323584
2021-01-29,11099.73,11222.36,11050.82,11097.18,166634093
2021-02-01,11112.62,11282.56,11112.62,11209.78,109722240
2021-02-02,11272.14,11312.75,11163.28,11226.38,102487827
2021-02-03,11283.73,11381.21,11222.59,11357.91,87697189
2021-02-04,11398.8,11488.84,11352.77,11400,201071284
2021-02-05,11326.47,11350.09,11218.32,11238.24,87181380
2021-02-08,11247.44,11364.31,11223.07,11327.15,61144088
2021-02-09,11362.78,11362.78,11225.79,11246.31,61597227
2021-02-10,11256.99,11289.92,11169.42,11245.15,65248882
2021-02-11,11252.43,11325.42,11245.39,11313.47,59359957
2021-02-12,11364.73,11444.73,11319.68,11430.47,69605857
2021-02-15,11469.04,11508.21,11442.7,11501.19,67995890
2021-02-16,11521.95,11597.87,11520.55,11565.45,78361716
2021-02-17,11548.88,11582.57,11439.75,11452.5,74534833
2021-02-18,11451.3,11522.5,11364.74,11376.5,76810867
2021-02-19,11385.65,11399.37,11319.04,11387.56,71762765
2021-02-22,11356.36,11357.93,11278.56,11352.22,60763813
2021-02-23,11373.01,11428.41,11151.75,11282.86,97542391
2021-02-24,11254.78,11343.12,11254.61,11306.11,68280465
2021-02-25,11404.64,11499.29,11367.07,11390.84,104440519
2021-02-26,11233.59,11290.59,11171.71,11195.34,104634714
2021-03-01,11294.06,11332.47,11233.24,11331.9,64355559
2021-03-02,11342.17,11431.79,11322.59,11407.02,71691084
2021-03-03,11411.58,11473.91,11264.84,11340.1,72332844
2021-03-04,11261.04,11279.65,11126.86,11142.45,81728952
2021-03-05,11094.39,11152.32,10990.44,11078.46,79833934
2021-03-08,11127.33,11283.25,11127.33,11282.83,61995373
2021-03-09,11264.65,11378.55,11254.26,11370.31,52258216
2021-03-10,11370.22,11435.01,11317.02,11428.99,59856045
2021-03-11,11481.13,11568.68,11475.46,11568.68,63240741
2021-03-12,11530.41,11530.41,11462.41,11524.57,53880185
2021-03-15,11559.76,11651.41,11556.77,11566.46,79430095
2021-03-16,11637.71,11637.71,11557.39,11579.65,61242750
2021-03-17,11548.9,11566.08,11453.05,11456.41,59798942
2021-03-18,11511.74,11542.38,11399.6,11409.53,90230832
2021-03-19,11334.76,11406.39,11315.98,11406.39,267053108
2021-03-22,11371.24,11443.5,11303.56,11443.5,71433395
2021-03-23,11422.45,11427.11,11368.34,11407.07,61778856
2021-03-24,11334.56,11466.04,11334.56,11457.57,74017376
2021-03-25,11423.15,11505.33,11397.07,11484.08,56972193
2021-03-26,11519.2,11572.63,11506.71,11561.79,50318640
2021-03-29,11557.55,11632.04,11541.43,11565.36,50197715
2021-03-30,11592.04,11592.04,11534.5,11571.77,57289403
2021-03-31,11524.27,11552.78,11437.97,11437.97,54481383
2021-04-01,11472.15,11557.69,11450.43,11536.7,45318257
2021-04-06,11591.78,11604.81,11545.27,11545.27,66978297
2021-04-07,11577.91,11621.07,11548.02,11591.27,56899093
2021-04-08,11620.37,11652.79,11598.18,11607.58,49868966
2021-04-09,11627.78,11676.89,11602.29,11660.86,53450251
2021-04-12,11659.21,11695.52,11592.27,11600.02,50040938
2021-04-13,11616.75,11695.04,11616.75,11678.01,54616698
2021-04-14,11694.56,11694.56,11632.61,11675.38,43512213
2021-04-15,11714.13,11781.58,11708.81,11754.14,51351145
2021-04-16,11817.29,11941.01,11817.29,11933.06,49327715
2021-04-19,11933.06,12023.37,11933.06,11980.68,49633539
2021-04-20,11976.81,11986.82,11792.8,11810.48,58035575
2021-04-21,11842.11,11882.48,11764.08,11823.59,52786890
2021-04-22,11871.57,11976.23,11863.96,11966.01,54061645
2021-04-23,11977.89,12037.64,11947.15,12037.64,64021215
2021-04-26,12065.68,12142.68,12064.57,12114.22,59636260
2021-04-27,12121.7,12121.7,12015.47,12073.6,64724308
2021-04-28,12101.67,12101.67,11975.1,11975.1,70255806
2021-04-29,12031.53,12219.53,12000.79,12001.91,153428047
2021-04-30,12043.02,12048.91,11920.05,11920.05,87009396
2021-05-03,11958.91,12018.51,11905.73,12009.45,57982241
2021-05-04,12039.12,12060.5,11849.84,11856.62,74645801
2021-05-05,11944.41,12067.42,11934.89,12061.47,63351137
2021-05-06,12071.97,12084.18,11935.45,11993.94,65092750
2021-05-07,12086.25,12161.59,12038.46,12148.77,70870144
2021-05-10,12191.8,12191.8,12074.16,12098.14,60087170
2021-05-11,11979.36,11985.91,11766.66,11855.69,80175355
2021-05-12,11847.04,11915.22,11820.12,11857.71,56919482
2021-05-14,11886.74,11977.49,11820.67,11977.49,59964412
2021-05-17,11989.41,12025.54,11938.25,11989.34,47320885
2021-05-18,12055.61,12143.2,12044.56,12120.33,54346732
2021-05-19,12009.82,12043.13,11854.19,11959.37,56778226
2021-05-20,11959.63,12012.9,11874.35,12012.9,43929139
2021-05-21,12042.94,12137.89,12020.68,12115.1,52161645
2021-05-24,12118.88,12136.41,12071.86,12100.99,31799717
2021-05-25,12097.05,12149.58,12092.14,12095.81,44620693
2021-05-26,12071.13,12108.83,12014.13,12073.09,54926309
2021-05-27,12059.91,12140.96,12034.49,12110.5,103472055
2021-05-28,12152.69,12260.73,12152.69,12217.95,66482871
2021-05-31,12211.98,12211.98,12096,12096,51217165
2021-06-01,12136.01,12285.43,12136.01,12225.82,49132132
2021-06-02,12241.31,12335.72,12241.31,12333.84,59926160
2021-06-03,12368.12,12420.32,12312.01,12385.9,73552766
2021-06-04,12378.77,12427.97,12371.53,12415.59,41964128
2021-06-07,12397.17,12439.62,12362.18,12408.19,40255197
2021-06-08,12412.33,12446.46,12361.86,12419.94,48861320
2021-06-09,12402.91,12416.76,12357.17,12414.26,41437348
2021-06-10,12386.8,12396.98,12329.39,12368.95,47024599
2021-06-11,12394.19,12482.19,12388.41,12458.6,37560929
2021-06-14,12467.32,12552.91,12467.32,12533.34,38039896
2021-06-15,12548.11,12575.14,12470.35,12485.56,52354308
2021-06-16,12489.95,12505.96,12438.39,12470.09,49240939
2021-06-17,12401.38,12444.04,12373.36,12385.4,45967590
2021-06-18,12337.04,12464.95,12277.04,12280.66,80046325
2021-06-21,12220.72,12333.08,12156.6,12332.66,41820180
2021-06-22,12365.77,12407.46,12309.41,12395.96,32383487
2021-06-23,12409.55,12425.25,12314.03,12314.03,33871728
2021-06-24,12320.16,12445.05,12320.16,12436.81,39654911
2021-06-28,12493.37,12522.86,12439.04,12443.51,55040237
2021-06-29,12418,12537.84,12418,12497.3,42558903
2021-06-30,12494.45,12513.21,12334.65,12405.19,42861164
2021-07-01,12470.65,12534.97,12434.36,12475.59,37048675
2021-07-02,12497.16,12546.58,12488.05,12538.83,42856729
2021-07-05,12561.69,12629.34,12539.16,12628.69,29396354
2021-07-06,12629.97,12691.36,12558.94,12571,37982175
2021-07-07,12622.43,12696.96,12608.8,12654.06,46426197
2021-07-08,12613.3,12621.67,12435.5,12508.88,48714171
2021-07-09,12549.38,12659.18,12547.82,12640.96,43635709
2021-07-12,12668.42,12752.91,12620.76,12748.06,35307371
2021-07-13,12765.83,12834.66,12755.7,12817.5,66793958
2021-07-14,12808.24,12920.83,12783.35,12873.88,43521392
2021-07-15,12856.6,12917.14,12780.54,12813.14,46237665
2021-07-16,12849,12856.78,12766.8,12801.94,47950668
2021-07-19,12712.47,12712.47,12488.42,12541.19,54533333
2021-07-20,12561.46,12726.63,12530.39,12703.71,54720667
2021-07-21,12820.95,12901.76,12771.48,12879.11,57648483
2021-07-22,12952.5,13032.45,12916.99,12971.57,47479203
2021-07-23,13054.81,13142.82,13045.76,13142.83,44060895
2021-07-26,13099.05,13208,13080.09,13208,45557921
2021-07-27,13189.89,13199.33,13001.64,13043.28,48710086
2021-07-28,13047.83,13072.61,13007.81,13030.04,41511126
2021-07-29,13116.46,13177.68,13105.35,13112.58,68849050
2021-07-30,13032.3,13096.63,12989.53,13059.26,63932221
2021-08-02,13119.77,13151.32,13091.78,13098.31,45534057
2021-08-03,13102.87,13172.21,13077.97,13146.99,46364743
2021-08-04,13197.19,13228.7,13179.3,13206.73,45838370
2021-08-05,13209.13,13251.25,13192.44,13209.27,47498830
2021-08-06,13208.85,13254.3,13189.29,13226.85,33105734
2021-08-09,13202.02,13227.36,13179.06,13199.03,37607899
2021-08-10,13208.26,13251.84,13206.71,13230.65,33269058
2021-08-11,13263.7,13263.7,13188.07,13238.01,37886337
2021-08-12,13240.28,13253.14,13202,13215.93,45795072
2021-08-13,13205.83,13257.48,13189.91,13230.87,34093499
2021-08-16,13175.68,13175.68,13089.35,13122.77,36872346
2021-08-17,13069.23,13133.37,13050.41,13117.78,39560806
2021-08-18,13119.11,13162.11,13104.27,13162.11,43676645
2021-08-19,12993.01,13037.66,12842.04,12915.8,65218626
2021-08-20,12906.75,12976.01,12887.73,12976.01,42154775
2021-08-23,13058.59,13098.05,13010.97,13098.04,34004171
2021-08-24,13163.64,13163.64,13108.9,13131.28,32023920
2021-08-25,13124.61,13184.19,13124.61,13183.78,38263234
2021-08-26,13131.37,13184.44,13100.66,13174.6,32049314
2021-08-27,13153.02,13223.91,13149.41,13217.66,31205692
2021-08-30,13231.33,13251.46,13200.09,13244.38,28903675
2021-08-31,13255.86,13273.43,13160.65,13186.09,53678791
2021-09-01,13260.93,13302.45,13230.65,13235.29,39484345
2021-09-02,13271.39,13378.4,13271.39,13378.4,42337991
2021-09-03,13390.55,13434.07,13343.23,13377.08,46173400
2021-09-06,13405.09,13462.49,13404.91,13453.15,32142973
2021-09-07,13441.13,13493.32,13408.96,13448.52,35255113
2021-09-08,13378.75,13378.75,13250.18,13270.85,43656729
2021-09-09,13180.82,13253.44,13169.71,13222.81,48730145
2021-09-10,13220.57,13226.96,13144.73,13144.73,44355973
2021-09-13,13125.25,13151.09,13081.31,13124.53,45112304
2021-09-14,13114.1,13139.73,13019.79,13039.06,46932735
2021-09-15,13043.7,13050.74,12911.44,12936.99,58361300
2021-09-16,12913.27,13001.77,12901.03,12932.07,53502868
2021-09-17,12937.36,12978.43,12727.55,12777.74,174506857
2021-09-20,12569.32,12569.32,12389.02,12518.42,100277436
2021-09-21,12523.41,12693.08,12523.41,12574.22,60918542
2021-09-22,12689.39,12824.65,12689.39,12808.3,46300698
2021-09-23,12941.49,12990.09,12892.5,12931.06,45468836
2021-09-24,12897.19,12897.19,12679.84,12723.13,44424660
2021-09-27,12791.41,12809.84,12675.07,12685.7,48031683
2021-09-28,12677,12680.89,12344.68,12344.67,53986360
2021-09-29,12366.68,12476.08,12347.63,12426.31,47480384
2021-09-30,12485.59,12550.41,12415.95,12468,57354554
2021-10-01,12278.16,12491.44,12249.98,12469.75,53246992
2021-10-04,12346.22,12419.95,12297.29,12330.56,47682017
2021-10-05,12351.42,12437.7,12294.65,12437.69,41707913
2021-10-06,12362.11,12368.62,12223.59,12277.77,51448722
2021-10-07,12396.83,12458.75,12347.24,12436,49583434
2021-10-08,12453.4,12498.13,12412.43,12462.83,44159662
2021-10-11,12435.72,12443.39,12315,12425.14,36071013
2021-10-12,12308.84,12434.55,12285.56,12434.55,51968799
2021-10-13,12398.59,12531.57,12389.3,12529.16,43221296
2021-10-14,12614.41,12706.26,12614.41,12674.81,49380906
2021-10-15,12734.92,12748.01,12673.38,12735.22,43875949
2021-10-18,12725.32,12745.76,12658.32,12695.94,43629549
2021-10-19,12739.36,12804.54,12728.95,12768.7,42966352
2021-10-20,12760.95,12862.06,12745.16,12855.78,46130425
2021-10-21,12775.75,12789.56,12735.86,12754.8,46374417
2021-10-22,12774.39,12931.7,12746.16,12880.79,45102614
2021-10-25,12884.6,12894.06,12783.39,12850.92,60027216
2021-10-26,12780.43,12889.6,12757.13,12873.43,69894503
2021-10-27,12927.69,12933.56,12775.89,12821.47,61091585
2021-10-28,12813.53,12813.53,12653.83,12688.75,76592699
2021-10-29,12633.96,12652.32,12534.89,12571.6,69660013
2021-11-01,12612.2,12656.06,12581.05,12592.73,67318326
2021-11-02,12567.88,12678.43,12560.47,12603.04,53141058
2021-11-03,12605,12766.15,12583.19,12766.15,52207421
2021-11-04,12797.84,12827.27,12768.54,12801.25,69637336
2021-11-05,12714.17,12858.5,12714.17,12820.46,62300143
2021-11-08,12852.47,12908,12839.86,12846.72,55860555
2021-11-09,12820.12,12844.38,12753.09,12756.97,49334649
2021-11-10,12763.6,12803.75,12733.93,12741.55,51381787
2021-11-11,12733.51,12840.89,12733.51,12837.18,39166779
2021-11-12,12819.08,12831.71,12764.01,12815.56,38545784
2021-11-15,12780.43,12843.7,12780.43,12834.8,44687053
2021-11-16,12859.52,12898.43,12836.79,12863.6,39844854
2021-11-17,12859.21,12922.4,12856.37,12908.77,48116842
2021-11-18,12877.51,12894.76,12733.28,12765.62,48704907
2021-11-19,12801.47,12846.78,12673.03,12741.49,62419372
2021-11-22,12749.78,12808.11,12706.88,12772.68,48169515
2021-11-23,12694.25,12707.69,12580.45,12586.38,46385119
2021-11-24,12576.3,12675.6,12514.26,12567.3,49968402
2021-11-25,12583.13,12684.99,12583.13,12683.71,42917462
2021-11-26,12310.27,12415.92,12229.55,12238.47,77748785
2021-11-29,12319.55,12474.36,12319.55,12400.97,59793449
2021-11-30,12244.11,12362.49,12157.15,12265.79,108126120
2021-12-01,12368.15,12551.77,12368.15,12527.67,56342068
2021-12-02,12382.74,12454.37,12292.55,12404.2,51788179
2021-12-03,12478.61,12491.13,12250.43,12271.96,53173305
2021-12-07,12468.45,12722.45,12468.45,12719.47,74613919
2021-12-08,12687.73,12805.17,12687.73,12715.59,56805201
2021-12-09,12700.35,12708.97,12564.54,12634.22,54403121
2021-12-10,12571.04,12633.08,12533.44,12579.06,40201549
2021-12-13,12604.46,12657.14,12519.56,12519.56,47482584
2021-12-14,12570.56,12611.8,12399.36,12404.57,44566714
2021-12-15,12404.87,12484.01,12404.87,12470.44,48466226
2021-12-16,12658.94,12698.33,12600.11,12630.9,61797537
2021-12-17,12570.06,12575.13,12432.4,12543.5,77703337
2021-12-20,12298.52,12415.66,12227.97,12368.55,45037998
2021-12-21,12504.21,12566.55,12481.93,12529.88,38554336
2021-12-22,12571.52,12625.11,12532.85,12625.11,39106171
2021-12-23,12688.67,12765.79,12683.18,12763.72,43168895
2021-12-27,12747.34,12912.63,12747.34,12879.5,40187733
2021-12-28,12893.19,12979.31,12893.19,12928.22,37062704
2021-12-29,12909.57,12963.18,12846.11,12887.1,40579012
2021-12-30,12880.43,12902.94,12862.42,12862.42,41839561
2022-01-03,12897.14,12994.55,12891.19,12933.65,48949429
2022-01-04,12990.05,13111.92,12990.05,13065.35,53640015
2022-01-05,13084.62,13159.75,13084.62,13131.52,49486306
2022-01-07,13067.03,13073.51,12870.73,12927.85,65585017
2022-01-10,12990.74,12990.74,12686.5,12725.49,58617046
2022-01-11,12835.96,12882.71,12774.89,12810.92,57542791
2022-01-12,12913.28,12940.9,12811.64,12899.98,67565025
2022-01-13,12859.38,12946.9,12852.85,12899.1,54265490
2022-01-14,12807.41,12815.38,12718.76,12742.65,51661421
2022-01-17,12804.21,12822.04,12738.55,12787.5,36591978
2022-01-18,12740.22,12740.22,12666.5,12685.69,44787089
2022-01-19,12594.9,12763.76,12563.5,12623.67,48542981
2022-01-20,12680.77,12714.04,12563.82,12695.76,44606451
2022-01-21,12505.77,12506.72,12210.53,12300.9,77433190
2022-01-24,12213.49,12213.49,11647.69,11735.14,98223512
2022-01-25,11867.17,11998.93,11834.86,11896.61,66346054
2022-01-26,11982.64,12196.13,11970.95,12107.68,56464549
2022-01-27,11953.55,12133.9,11920.01,12066.56,58351180
2022-01-28,12130.61,12140.39,11892.93,12024.06,68129692
2022-01-31,12163.16,12255.91,12136.71,12220.92,61714996
2022-02-01,12339.63,12412.72,12314.64,12380.17,48285160
2022-02-02,12482.18,12501.46,12383.21,12388.38,51749234
2022-02-03,12347.3,12347.3,12175.34,12181.75,59243506
2022-02-04,12262.06,12279.11,11985.66,12034.06,59940861
2022-02-07,12107.5,12215.15,12058.01,12215.05,48689608
2022-02-08,12184.95,12279.79,12152.36,12191.8,55831550
2022-02-09,12282.71,12343.68,12244.54,12312.16,54013294
2022-02-10,12388.39,12412.77,12134.52,12207.29,55686443
2022-02-11,12098.79,12192.28,12067.77,12136.39,45286499
2022-02-14,11889.24,11889.24,11692.81,11829.7,75370807
2022-02-15,11795.67,12002.43,11795.67,11971.04,51162398
2022-02-16,12029.8,12079.73,11973.23,12014.18,52031607
2022-02-17,12018.25,12019.63,11789.5,11812.64,54503382
2022-02-18,11811.56,11876.5,11707.71,11727.47,49975274
2022-02-21,11769.46,11779.25,11453.39,11580.6,46878609
2022-02-22,11249.57,11563.99,11222.29,11464.66,66486354
2022-02-23,11470.33,11594.81,11384.2,11389.04,49026575
2022-02-24,11007.5,11139.67,10742.9,10955.29,112778099
2022-02-25,11061.44,11412.93,11023.98,11353.75,84022503
2022-02-28,11105.02,11259.88,10973,11254.78,127031445
2022-03-01,11201.78,11211.24,10725.12,10725.12,90950976
2022-03-02,10598.59,10909.72,10506.83,10856.88,110101192
2022-03-03,10891.52,11032.45,10527.86,10561.1,87429578
2022-03-04,10428.77,10446.37,10092.28,10110.85,107104451
2022-03-07,9813.9,10148.96,9549.52,9974.98,124479411
2022-03-08,9795.21,10280.63,9795.21,10112.18,93636377
2022-03-09,10376.62,10662.94,10345.05,10535.16,100403165
2022-03-10,10606.17,10684.1,10453.89,10565.12,73185204
2022-03-11,10609,10913.85,10609,10780.58,77576112
2022-03-14,10920.36,11240.89,10920.36,11182.18,86818177
2022-03-15,11092.8,11119.51,10926.95,11009.56,64389382
2022-03-16,11283.28,11402.71,11232.25,11371.99,91361009
2022-03-17,11499.8,11554.55,11227.33,11345.1,62813393
2022-03-18,11361.07,11373.51,11184.53,11353.79,92022720
2022-03-21,11368.2,11389.27,11312.67,11386.08,54938245
2022-03-22,11406.76,11434.71,11369.04,11413.5,64569309
2022-03-23,11492.26,11492.26,11222.76,11243.35,58499240
2022-03-24,11246.68,11260.93,11081.31,11130.67,55198929
2022-03-25,11022.35,11069.44,10983.73,10983.73,51815044
2022-03-28,11056.97,11161.26,11056.97,11083.54,53454473
2022-03-29,11145.39,11413.89,11145.39,11376.86,76533966
2022-03-30,11379.04,11379.04,11200.32,11288.22,55158475
2022-03-31,11322.73,11334.88,11185.23,11195.52,63419632
2022-04-01,11213.38,11350.91,11204.97,11301,48538411
2022-04-04,11350.43,11350.43,11211.39,11315.11,43261372
2022-04-05,11321.25,11360.16,11262.39,11315.49,55505470
2022-04-06,11343.43,11354.92,11077.52,11178.53,74426374
2022-04-07,11178.94,11281.36,11125.77,11127.21,59838679
2022-04-08,11237.56,11341.65,11170.51,11330.12,53020683
2022-04-11,11302.39,11322.57,11155.46,11159.81,46463293
2022-04-12,11086.65,11224.75,11044.52,11190.2,53463708
2022-04-13,11183.7,11222.25,11143.15,11173.72,37842671
2022-04-14,11187.86,11263.66,11139.79,11240.15,40617792
2022-04-19,11249.08,11298.2,11194.34,11280.85,42583120
2022-04-20,11309.93,11465.9,11303.32,11388.66,49192004
2022-04-21,11470.41,11568.89,11452.18,11510.32,54725646
2022-04-22,11375.47,11461.45,11326.18,11333.26,50802401
2022-04-25,11146.17,11210.81,11012.32,11072.31,52095617
2022-04-26,11178.53,11302.31,11080.56,11082.73,58000402
2022-04-27,11077.41,11237.71,10987.71,11224.49,59386354
2022-04-28,11297.34,11342.38,11034.46,11140.48,76791545
2022-04-29,11195.72,11212.84,11107.66,11142.75,88422759
2022-05-02,11074.55,11109.62,10402.02,10997.1,54854073
2022-05-03,11094.61,11134.07,11053.11,11130.99,57310071
2022-05-04,11164.54,11164.54,11019.46,11029.19,42117022
2022-05-05,11163.41,11180.82,10886.68,10891.29,53854520
2022-05-06,10843.33,10877.87,10692.74,10777.87,59865782
2022-05-09,10678.05,10726.49,10371.42,10371.42,60011775
2022-05-10,10433.57,10571.32,10420.52,10430.64,46164602
2022-05-11,10506.38,10646.18,10476.13,10640.12,49494857
2022-05-12,10477.14,10639.18,10449.5,10622.06,62710130
2022-05-13,10699.45,10888.46,10699.45,10861.34,45706464
2022-05-16,10814.23,10940.37,10782.82,10886.17,38968651
2022-05-17,10963.62,11112.71,10958.48,11031.28,42318737
2022-05-18,11080.89,11111.07,10895.76,10911.09,37169839
2022-05-19,10727.62,10766.74,10602.63,10756.51,45964185
2022-05-20,10846.42,10999.02,10798.12,10825.9,44188779
2022-05-23,10940,10970.57,10838.77,10961.64,39936902
2022-05-24,10878.21,10984.84,10868.5,10899.66,37640070
2022-05-25,10977.07,11042.78,10883.79,11040.64,40719925
2022-05-27,11123.73,11230.92,11074.37,11229.08,46852644
2022-05-30,11283.71,11361.11,11213.42,11252.99,36829571
2022-05-31,11217.68,11226.61,11041.58,11041.58,84089857
2022-06-01,11106.31,11106.31,10955.56,10961.6,39181242
2022-06-02,11007.32,11052.68,10933.22,11036.51,30072641
2022-06-03,11111.15,11130.69,11064.79,11067.25,29422947
2022-06-06,11119.82,11229.07,11074.53,11197.18,29018771
2022-06-07,11116.4,11155.45,11059.79,11145.03,35734513
2022-06-08,11170.93,11174.55,11095.61,11157.39,33110175
2022-06-09,11106.78,11141.75,10995.34,11043.09,40242442
2022-06-10,10993.98,10993.98,10751.81,10776.51,53223351
2022-06-13,10658.46,10685.38,10465.57,10492.21,60431134
2022-06-14,10582.82,10649.88,10417.9,10508.52,56834013
2022-06-15,10562.91,10697.51,10541.4,10616.6,49970614
2022-06-16,10579.79,10594.51,10223.27,10294.42,53271830
2022-06-17,10319.58,10499.01,10260.95,10364.85,88137217
2022-06-20,10404.72,10569.15,10355.57,10569.15,32612137
2022-06-21,10604.87,10745.19,10604.87,10635.27,39389559
2022-06-22,10483.81,10566.64,10395.74,10516.04,44194461
2022-06-23,10479.31,10484.52,10170.45,10216.42,41895220
2022-06-27,10358.42,10552.66,10358.42,10533.62,48595165
2022-06-28,10581.79,10657.82,10572.74,10590.46,37051075
2022-06-29,10501.73,10548.07,10440.79,10440.87,42466430
2022-06-30,10300.36,10302.12,10156.27,10217.79,59851689
2022-07-01,10165.13,10375.23,10140.62,10310,39375937
2022-07-04,10400.23,10461.88,10309.09,10309.09,27096372
2022-07-05,10386.37,10432.93,10108.98,10119.68,46682008
2022-07-06,10209.34,10279.88,10186.24,10187.99,45223412
2022-07-07,10296.7,10432.38,10277.41,10426.79,44767429
2022-07-08,10406.75,10505.38,10367.88,10500.7,37246484
2022-07-11,10362.01,10409.85,10315.1,10353.98,35754100
2022-07-12,10305.71,10424.31,10238.06,10424.31,38533590
2022-07-13,10395.22,10405,10233.52,10301.6,42432551
2022-07-14,10252.57,10284.45,10096.59,10161.55,44686226
2022-07-15,10198.79,10323.3,10157.2,10314.86,43470127
2022-07-18,10416.73,10481.18,10373.72,10440.55,39948603
2022-07-19,10380.86,10594.29,10372.17,10560.9,47342753
2022-07-20,10631.85,10683.09,10569.97,10599.93,50071121
2022-07-21,10618.61,10770.68,10600.89,10735.54,68525638
2022-07-22,10699.21,10740.32,10586.95,10630.8,61966559
2022-07-25,10604.57,10663.38,10540.58,10640.06,48000486
2022-07-26,10646.75,10676.14,10554.8,10584.33,43343712
2022-07-27,10606.55,10627,10548.83,10558.87,43667011
2022-07-28,10631.99,10815.6,10631.99,10815.6,43671813
2022-07-29,10835.46,10998.21,10831.54,10974.88,52218840
2022-08-01,10964.33,11062.07,10944.12,10961.84,37152567
2022-08-02,10912.09,10919.12,10796.41,10808.09,34113542
2022-08-03,10807.29,10925.05,10804.8,10881.6,35829311
2022-08-04,10909.91,10985.98,10909.91,10954.08,40862354
2022-08-05,10970.02,10992.55,10867.48,10890.63,36099914
2022-08-08,10971.02,10997.35,10922.62,10957.65,31759746
2022-08-09,10953.18,10978.67,10876.43,10895.24,33681595
2022-08-10,10862.98,11059.17,10837.28,11041.04,34028863
2022-08-11,11086.67,11129.48,11071.18,11086.93,31000923
2022-08-12,11094.61,11134.62,11084.53,11084.53,33718533
2022-08-15,11114.43,11128.69,11018.18,11045.58,31086239
2022-08-16,11075.66,11181.91,11075.66,11172.65,32259503
2022-08-17,11169.53,11187.75,10974.51,10981.68,37719210
2022-08-18,10972.21,11059.78,10954.66,11044.76,33006643
2022-08-19,11009.49,11057.5,10962.14,10962.13,36311484
2022-08-22,10919.48,10952.67,10773.54,10825.82,35172618
2022-08-23,10788.3,10889.13,10787.11,10874.74,33131804
2022-08-24,10833.04,10891.54,10791.03,10875.45,32598001
2022-08-25,10912.74,10947.52,10859.14,10924.7,31471402
2022-08-26,10948.03,10976.92,10787.72,10787.72,41701841
2022-08-29,10699.02,10719.2,10548.22,10689.79,40229244
2022-08-30,10703.78,10841.66,10667.43,10688.15,34444134
2022-08-31,10723.25,10754.45,10597.03,10678.87,65282608
2022-09-01,10606,10625.8,10411.51,10411.51,57175449
2022-09-02,10479.11,10608.3,10438.66,10598.49,41082554
2022-09-05,10426.71,10483.39,10371.02,10419.99,45737704
2022-09-06,10417.09,10541.8,10358.11,10419.43,35978279
2022-09-07,10354.27,10469.5,10333.87,10454.04,39928076
2022-09-08,10497.04,10550.22,10390.11,10473.98,39126663
2022-09-09,10518.93,10666.78,10518.93,10640.86,37635076
2022-09-12,10664.61,10830.01,10651.03,10792.82,45193890
2022-09-13,10852.82,10861.91,10609.01,10609.01,56824561
2022-09-14,10553.55,10622.97,10446.9,10489.05,50886769
2022-09-15,10537.02,10569.87,10467.4,10494.53,50584200
2022-09-16,10415.84,10447.45,10358.79,10364.55,417261466
2022-09-19,10341.74,10341.74,10151.74,10281.12,55460744
2022-09-20,10321.69,10371.18,10135.89,10162.66,56617209
2022-09-21,10114.08,10309.92,10109.35,10285.05,52260021
2022-09-22,10175.47,10297.93,10146.81,10167.55,50860225
2022-09-23,10182.52,10182.52,9871.66,9967.99,54468512
2022-09-26,9899.36,9989.84,9829.76,9914.03,45086648
2022-09-27,9967.8,10044.29,9931.47,9942.32,49128740
2022-09-28,9886.55,9974.04,9705.62,9974.04,60661465
2022-09-29,9907.85,9915.83,9683.82,9756.93,52616218
2022-09-30,9796.29,9940,9796.28,9934.81,57514378
2022-10-03,9857.39,10112.71,9785,10066.93,50353359
2022-10-04,10181.51,10348.14,10165.16,10348.13,48664055
2022-10-05,10335.07,10340.53,10171.59,10216.67,36306201
2022-10-06,10248.3,10288.2,10142.73,10169.15,32667400
2022-10-07,10138.98,10182.97,9946.88,9969.16,34073647
2022-10-10,9899.32,10041.33,9873.11,9939.67,32890845
2022-10-11,9875.03,9958.72,9827.84,9940.18,37669848
2022-10-12,9956.21,10003.56,9894.5,9922.03,43824354
2022-10-13,9886.96,10020.73,9782.16,10018.25,54061907
2022-10-14,10188.25,10235.96,10063.67,10119.53,47948538
2022-10-17,10145.13,10362.57,10129.72,10317.49,40867913
2022-10-18,10420.39,10502.79,10389.11,10401.48,46437399
2022-10-19,10469.04,10469.55,10302.31,10347.37,41864901
2022-10-20,10315.05,10363.22,10179.84,10258.08,76244505
2022-10-21,10186.37,10290.66,10106.28,10252.39,67587514
2022-10-24,10293.38,10411.09,10206.51,10357.55,45888711
2022-10-25,10395.93,10485.64,10327.33,10473.98,54077594
2022-10-26,10455.96,10569.56,10455.96,10567.62,47426076
2022-10-27,10469.87,10534.86,10366.11,10485.87,49322177
2022-10-28,10382.49,10386.47,10294.3,10366.42,49691954
2022-10-31,10343.75,10410.61,10314.46,10396.02,45887780
2022-11-01,10454.13,10584.82,10450.26,10450.26,44773444
2022-11-02,10404.87,10485,10388.91,10402.3,45529708
2022-11-03,10339,10393.73,10326.59,10357.51,55750277
2022-11-04,10414.73,10672.98,10414.73,10613.41,54290856
2022-11-07,10568.65,10723.59,10568.65,10722.43,45653059
2022-11-08,10715.37,10819.13,10707.99,10805.25,44353720
2022-11-09,10798.86,10834.33,10747.86,10795.74,39845873
2022-11-10,10726.77,10964.04,10725.16,10924.46,56241494
2022-11-11,11015.09,11021.25,10925.93,10960.95,61476284
2022-11-14,10995.04,11058.88,10936.04,10980.13,41233734
2022-11-15,11019.28,11033.23,10929.87,10981.57,42397150
2022-11-16,10993.35,11020.55,10870.32,10915.9,31612804
2022-11-17,10872.16,10940.42,10732.18,10796.34,35468026
2022-11-18,10839.68,10904.66,10823.47,10899.68,41058883
2022-11-21,10877.2,10889.98,10801.09,10853.25,31076745
2022-11-22,10871.36,10933.47,10846.51,10918.48,33594990
2022-11-23,10947.58,10991.18,10924.25,10986.76,32618207
2022-11-24,11001.15,11062.82,10996.35,11027.94,29574508
2022-11-25,11045.44,11067.6,10996.46,11044.22,26491743
2022-11-28,10985.89,11002.45,10893.93,10907.26,35059706
2022-11-29,10930.07,11010.92,10903.31,10977.36,35344187
2022-11-30,10990.8,11094.27,10990.8,11069.81,80779252
2022-12-01,11151.26,11272.45,11126.17,11194.89,55568135
2022-12-02,11196.45,11334.01,11164.99,11243.33,43361964
2022-12-05,11229.21,11302.3,11206.84,11233.43,36081041
2022-12-07,11148.79,11178.93,11038.1,11038.1,49652935
2022-12-08,11053.2,11068.35,10990.67,10995.5,36490650
2022-12-09,11037.5,11151.27,11036.33,11130.32,41817262
2022-12-12,11080.89,11082.71,10982.18,11020.89,42831455
2022-12-13,11052.73,11224.59,11047.99,11099.09,58564821
2022-12-14,11115.21,11122.13,11027.1,11099.96,51314083
2022-12-15,11023.86,11030.61,10856.93,10869.23,56623835
2022-12-16,10859.72,10903.35,10693.45,10726.78,105359441
2022-12-19,10745.67,10857.17,10745.67,10809.36,43360453
2022-12-20,10713.55,10893.01,10698.86,10868.71,43470634
2022-12-21,10902.87,10991.51,10860.13,10943.89,36706700
2022-12-22,10976.61,11036.34,10870.99,10896.53,30205145
2022-12-23,10904.05,10957.82,10890.74,10912.68,28921827
2022-12-27,10995.47,11013.34,10899.5,10917.01,33919933
2022-12-28,10928.1,10945.33,10858.14,10861.37,34798488
2022-12-29,10822.41,10936.99,10812.41,10932.78,42632793
2022-12-30,10904.57,10921.86,10807.79,10807.78,28970239
2023-01-02,10904.62,11014.06,10897.96,11009.7,38424230
2023-01-03,11009.4,11113.86,10995.6,10995.6,47788391
2023-01-04,11007.69,11080.52,10997.22,11048.32,53939803
2023-01-05,11027.12,11121.31,11002.92,11114.31,52125962
2023-01-09,11186.85,11333.46,11186.85,11316.44,39699360
2023-01-10,11251.82,11253.42,11194.41,11194.41,48395448
2023-01-11,11194.21,11235.11,11174.21,11203.37,60151278
2023-01-12,11251.23,11306.43,11211.12,11287.38,42020129
2023-01-13,11269.63,11299.38,11229.25,11253.31,30107317
2023-01-16,11288.87,11312.66,11249.75,11268.29,44574015
2023-01-17,11236.71,11236.71,11156.17,11169.34,44350494
2023-01-18,11198.53,11271.75,11157.02,11228.1,39784232
2023-01-19,11141.79,11177.12,11090.99,11090.99,53824958
2023-01-20,11126.27,11183.48,11102.75,11151.98,38339599
2023-01-23,11202.96,11253.3,11198.5,11232.18,38942662
2023-01-24,11271.93,11282.32,11182.67,11217.23,43180320
2023-01-25,11220.57,11228.97,11095.44,11139.29,63466244
2023-01-26,11176.68,11238.54,11162.83,11219.35,56358382
2023-01-27,11251.87,11251.87,11182.88,11242.59,47888953
2023-01-30,11191.8,11191.8,11130.63,11178.87,72636610
2023-01-31,11112.61,11151.47,11030.88,11082.67,46780470
2023-02-01,11107.45,11206.55,11107.45,11149.42,67272782
2023-02-02,11219.3,11345.73,11205.64,11326.37,54896292
2023-02-03,11298.34,11343.79,11255.39,11314.13,46175008
2023-02-06,11297.07,11303.47,11193.36,11224.78,45093457
2023-02-07,11247.45,11266.93,11208.37,11225.67,47710688
2023-02-08,11262.31,11413.97,11262.31,11332.88,47723618
2023-02-09,11376.16,11405.82,11312.94,11324.84,48904497
2023-02-10,11286.58,11286.58,11111.49,11186.22,38520179
2023-02-13,11207.62,11313.83,11177.99,11299.33,38785835
2023-02-14,11324.35,11377.2,11280,11298.38,46971344
2023-02-15,11259.58,11281.73,11206.91,11277.2,46029470
2023-02-16,11333.76,11354.84,11236.13,11305.4,43609597
2023-02-17,11230.28,11273.33,11201.25,11252.8,26654194
2023-02-20,11315.49,11344.08,11281.83,11302.52,35311124
2023-02-21,11292.71,11332.93,11228.36,11274.29,38966659
2023-02-22,11243.42,11270.37,11191.74,11249.97,34905066
2023-02-23,11275.49,11325.35,11254.68,11263.31,54731644
2023-02-24,11307.01,11339.61,11203.82,11205.8,48548855
2023-02-27,11239.98,11382.66,11239.98,11357.91,100477003
2023-02-28,11301,11370.9,11285.3,11343.37,52652554
2023-03-01,11333.38,11395.25,11275.23,11290.36,40009722
2023-03-02,11242.84,11306.31,11233.3,11272.56,50531706
2023-03-03,11333.21,11414.71,11333.21,11409.38,39692041
2023-03-06,11427.06,11427.06,11338.33,11374.6,48277359
2023-03-07,11379.5,11416.95,11281.39,11281.39,41279711
2023-03-08,11237.05,11286.59,11217.14,11269.37,35928821
2023-03-09,11268.08,11268.08,11145.72,11188.71,55720418
2023-03-10,11029.78,11053.94,10946.13,10995.55,74411791
2023-03-13,10978.39,10978.39,10622.96,10749.71,57235715
2023-03-14,10749.14,10935.09,10731.86,10875.37,78715262
2023-03-15,10872.86,10885.44,10499.93,10499.93,64752280
2023-03-16,10636.55,10667.16,10388.82,10561.41,140316683
2023-03-17,10594.26,10705.18,10342.72,10413.7,68923754
2023-03-20,10349.67,10569.44,10197.56,10512.24,51343715
2023-03-21,10606.2,10773.8,10606.2,10723.92,41698184
2023-03-22,10723.25,10723.25,10642.8,10666.55,44942663
2023-03-23,10606.43,10615.08,10490.16,10603.7,60690069
2023-03-24,10436.75,10447.91,10280.32,10354.32,51595513
2023-03-27,10482.18,10520.97,10428.51,10441.54,41335436
2023-03-28,10521.24,10533.88,10370.72,10426.5,41391429
2023-03-29,10454.12,10512.63,10408.21,10495.72,46977642
2023-03-30,10544.96,10677.03,10544.96,10666.83,42706971
2023-03-31,10675.66,10738.02,10618.79,10727.17,34032633
2023-04-03,10783.13,10783.13,10685.67,10700.66,35835599
2023-04-04,10734.23,10847.23,10734.23,10739.42,35336126
2023-04-05,10741.27,10757.22,10631.73,10658.26,34669771
2023-04-06,10654.14,10712.18,10654.14,10703.67,57809090
2023-04-11,10767.66,10825.41,10727.13,10825.3,47962116
2023-04-12,10805.3,10828.09,10744.54,10766.02,40689269
2023-04-13,10777.24,10796.32,10737.14,10783.83,46217960
2023-04-14,10813.59,10880.97,10803.4,10863.59,46672395
2023-04-17,10893.84,10917.57,10853.54,10870.55,48107427
2023-04-18,10882.44,10885.98,10823.07,10844.13,48065930
2023-04-19,10812.98,10813.69,10772.4,10796.09,96491685
2023-04-20,10723.19,10773.93,10687.96,10722.92,61152445
2023-04-21,10721,10722.39,10639.48,10656.79,43050269
2023-04-24,10631.35,10694.36,10631.35,10676.48,59483738
2023-04-25,10614.5,10663.13,10607.31,10633.4,60698281
2023-04-26,10599.48,10707.3,10525.26,10695.83,50843224
2023-04-27,10697.26,10700,10644.64,10681.62,61817533
2023-04-28,10737.05,10767.07,10599.36,10673.29,54173858
2023-05-02,10694.48,10730.23,10562,10562.76,43577387
2023-05-03,10582.96,10629.97,10573.08,10601.57,41814788
2023-05-04,10595.24,10618.83,10500.29,10541.26,40759510
2023-05-05,10577.57,10665.33,10558.71,10665.33,28281587
2023-05-08,10668.05,10718.46,10654.76,10691.62,48642778
2023-05-09,10676.44,10676.44,10522.38,10542.32,44012197
2023-05-10,10576.68,10605.53,10505.15,10541.59,43804644
2023-05-11,10589.98,10622.06,10493.89,10525.03,46709923
2023-05-12,10535.93,10547.08,10463.07,10490.02,36331173
2023-05-15,10519.21,10519.21,10468.68,10517.31,50415975
2023-05-16,10478.66,10485.13,10385.61,10397.79,37929838
2023-05-17,10371.23,10405.26,10366.4,10385.66,48694231
2023-05-19,10417.05,10421.96,10359.46,10369.32,34884538
2023-05-22,10359.07,10390.75,10311.84,10338.46,39530808
2023-05-23,10351.11,10408.41,10335.73,10335.73,44617853
2023-05-24,10274.84,10280.61,10157.86,10171.65,38105739
2023-05-25,10211.53,10211.53,10059.95,10059.94,36297161
2023-05-26,10076.64,10152.87,10032.41,10144.84,21034513
2023-05-29,10207.19,10216.7,10127.98,10133.66,38036900
2023-05-30,10154.73,10172.61,10092.93,10103.47,161306350
2023-05-31,10015.36,10072.58,9969.85,9972.88,47173837
2023-06-01,10042.8,10077.05,10005.96,10047.89,49131766
2023-06-02,10099.37,10268.88,10099.37,10266.85,32675340
2023-06-05,10308.9,10328.48,10237.75,10259.3,32675340
2023-06-06,10248.27,10314.86,10236.76,10307.42,29453799
2023-06-07,10308.52,10347.09,10281.91,10319.49,37834757
2023-06-08,10332.91,10334.57,10292.81,10307.66,33083538
2023-06-09,10318.96,10350.27,10302.98,10343.53,33975049
2023-06-12,10394.98,10406.96,10352.96,10372.92,40312777
2023-06-13,10456.23,10501.06,10439.82,10482.6,58213586
2023-06-14,10436.48,10535.25,10430.4,10494.83,50845271
2023-06-15,10472.41,10483.33,10387.63,10457.76,44883143
2023-06-16,10473.98,10496.27,10434.06,10445.22,104587323
2023-06-19,10423.17,10424.96,10331.43,10332.48,32428540
2023-06-20,10297.84,10300.88,10157.05,10157.05,34415286
2023-06-21,10142.71,10142.71,9975.16,9997.73,43177218
2023-06-22,9913.36,9913.35,9830.18,9835.67,43736546
2023-06-26,9810.25,9836.05,9713.25,9835.96,50206374
2023-06-27,9867.41,9880.14,9761.54,9852.98,34185831
2023-06-28,9892.3,9938.92,9885.53,9927.89,37342233
2023-06-29,9922.59,9936.59,9884.88,9904.44,35239483
2023-06-30,9947.1,10002.25,9943.35,9955.53,47802102
2023-07-03,9977.99,10073.3,9977.99,10037.14,34486846
2023-07-04,10051.1,10084.79,10043.52,10044.15,24025066
2023-07-05,10009.05,10025.28,9956.3,9985.88,31323791
2023-07-06,9916.48,9954.12,9803.71,9819.36,33064141
2023-07-07,9834.85,9852.5,9791.93,9846.32,32343835
2023-07-10,9813.39,9862.63,9790.52,9825.82,22207351
2023-07-11,9860.62,9894.46,9818.77,9888.41,27096145
2023-07-12,9909.44,9998.81,9874.5,9994.33,39263449
2023-07-13,10023.14,10085.33,9998.32,10053.18,30171219
2023-07-14,9984.95,9990.49,9915.37,9927.64,77133700
2023-07-17,9885.88,9927.78,9846.63,9879.71,47521874
2023-07-18,9857.78,9949.2,9829.35,9936.19,39141874
2023-07-19,9960,9985.43,9936.06,9958.99,38359091
2023-07-20,9959.03,9969.44,9893.6,9933.09,48910101
2023-07-21,9903.63,9964.94,9891.93,9931.7,60051643
2023-07-24,9930.25,9966.64,9891.82,9962.93,37462725
2023-07-25,9985.75,10093.42,9964.77,10084.86,35800429
2023-07-26,10074.04,10077.67,9933.83,9999.89,34944813
2023-07-27,10013.54,10017.65,9851.7,9851.7,48934884
2023-07-28,9844.36,9872.1,9829.39,9857.54,43099321
2023-07-31,9851.41,9891.56,9828.06,9874.16,45069246
2023-08-01,9847.51,9878.85,9840.65,9840.65,33100974
2023-08-02,9761.03,9761.03,9639.23,9694.05,40049480
2023-08-03,9647.51,9657.09,9594.32,9611.25,35282187
2023-08-04,9611.5,9667.01,9605.16,9666.05,30134999
2023-08-07,9647.27,9706.62,9639.18,9689.67,26694731
2023-08-08,9632.69,9652.53,9605.19,9626.18,30891342
2023-08-09,9704.32,9781.39,9704.32,9729.97,30497882
2023-08-10,9765.98,9821.25,9763.18,9788.63,31744549
2023-08-11,9761.71,9776.5,9677.67,9695.66,28354008
2023-08-14,9667.07,9700.25,9614.67,9630.37,19722339
2023-08-15,9640.09,9647.28,9576.38,9582.56,26741501
2023-08-16,9544.19,9589.72,9533.84,9546.51,26134401
2023-08-17,9519.39,9582.9,9500.01,9539.66,32304946
2023-08-18,9495.42,9521.72,9448.3,9502.63,30968691
2023-08-21,9512.65,9570.88,9484.56,9484.56,29605683
2023-08-22,9530.61,9602.58,9527.16,9563.84,28512482
2023-08-23,9570.76,9605.35,9551.17,9581.52,26866975
2023-08-24,9615.26,9637.69,9522.39,9525.29,29236181
2023-08-25,9501.84,9592.17,9501.84,9536.98,28029581
2023-08-28,9608.99,9678.34,9605.95,9671.02,26493477
2023-08-29,9688.62,9830.79,9688.62,9823.3,40582835
2023-08-30,9843.94,9886.93,9831.03,9863.35,32134308
2023-08-31,9863.54,9894.25,9831.36,9831.36,63088500
2023-09-01,9843.96,9902.62,9839.31,9849.44,30703272
2023-09-04,9900.89,9940.81,9849.3,9849.31,25587339
2023-09-05,9825.98,9881.75,9810.27,9837.06,29154308
2023-09-06,9810.15,9870,9783.56,9845.88,27549360
2023-09-07,9815.85,9855.91,9757.6,9771.18,32349334
2023-09-08,9769.44,9769.44,9664.38,9725.1,31618173
2023-09-11,9749.43,9832.44,9749.43,9822.94,32785555
2023-09-12,9815.43,9827.48,9696.55,9718.28,35037968
2023-09-13,9704.15,9730.76,9642.66,9681.81,33598072
2023-09-14,9723.34,9864.03,9718.96,9864.03,50115236
2023-09-15,9908.86,9982.03,9886.84,9887.41,87524960
2023-09-18,9889.74,9910.46,9805.8,9811.39,31327575
2023-09-19,9802.03,9864.37,9776.39,9790.64,31147765
2023-09-20,9789.33,9861.27,9789.33,9839.06,34034109
2023-09-21,9786.51,9792.4,9709.39,9743.93,42910140
2023-09-22,9703.86,9766.48,9691.54,9717.17,30878379
2023-09-25,9690.35,9711.7,9557.55,9605.45,37004938
2023-09-26,9572.84,9572.84,9496.75,9499.07,36193057
2023-09-27,9475.32,9520.56,9461.11,9471.8,29937430
2023-09-28,9475.14,9511.21,9395.04,9511.21,36855023
2023-09-29,9535.74,9619.69,9535.74,9576.14,46010906
2023-10-02,9593.38,9662.27,9441.65,9470.33,39501007
2023-10-03,9460.69,9484.14,9334.59,9337.08,82982113
2023-10-04,9294.64,9372.32,9259.82,9285.44,67375002
2023-10-05,9304,9338.1,9275.82,9280.92,57081401
2023-10-06,9293.71,9383.02,9286.9,9381.05,63711783
2023-10-09,9366.3,9384.02,9305.89,9350.75,42310575
2023-10-10,9444.38,9560.68,9442.91,9560.07,56696077
2023-10-11,9541.62,9641,9541.62,9593.09,49210547
2023-10-12,9627.84,9673.88,9595.9,9596.08,62133119
2023-10-13,9579.2,9592.18,9512.69,9517.15,53307266
2023-10-16,9543.93,9553.35,9481.83,9523.11,38833703
2023-10-17,9471.91,9500.14,9405.51,9434.4,45388532
2023-10-18,9433.36,9450.36,9323.55,9323.69,48178475
2023-10-19,9253.54,9286.29,9150.09,9189.54,109184351
2023-10-20,9145.43,9161.4,9055.91,9055.91,60073603
2023-10-23,9049.32,9066.84,8915.22,8977.75,50855446
2023-10-24,9025.4,9105.69,9012.78,9069.7,51467942
2023-10-25,9071.43,9088.71,8970.58,9036.68,57372395
2023-10-26,8976.77,9129.6,8965.94,9108.36,60113488
2023-10-27,9125.49,9206.38,9080.22,9113.83,59042086
2023-10-30,9131.28,9189.76,9129.2,9137.36,71422378
2023-10-31,9162.28,9249.59,9162.28,9231.58,119162504
2023-11-01,9250.06,9253.47,9175.35,9200.68,53158113
2023-11-02,9251.29,9463.37,9251.29,9424.02,63830068
2023-11-03,9468.32,9510.76,9437.97,9481.14,72896062
2023-11-06,9514.88,9520.59,9471.41,9487.08,57302133
2023-11-07,9453.94,9486.17,9425.64,9433.61,51795170
2023-11-08,9431.11,9531.44,9391.32,9505.62,58436744
2023-11-09,9503.49,9604,9488.57,9604,46834936
2023-11-10,9562.04,9568.57,9465.95,9505.1,49136246
2023-11-13,9533.02,9561.8,9509.17,9533.5,54936184
2023-11-14,9558.18,9724.34,9527.71,9721.11,55551710
2023-11-15,9733.63,9810.87,9721.95,9758.98,51493772
2023-11-16,9751.65,9751.65,9654.23,9655.62,46585709
2023-11-17,9690.06,9793.5,9690.06,9765.15,52313791
2023-11-20,9793.25,9812.88,9762.76,9766.42,45251336
2023-11-21,9772.63,9805.15,9712.49,9712.49,40693260
2023-11-22,9725.25,9769.41,9681.12,9682.57,50675020
2023-11-23,9719.18,9724.01,9669.7,9720.11,96618980
2023-11-24,9723.72,9730.98,9677.29,9727.9,83242916
2023-11-27,9704.47,9715.85,9664.74,9673.49,241996469
2023-11-28,9646.76,9699.74,9614.8,9699.74,92514041
2023-11-29,9681.78,9762.9,9681.78,9739.59,100980664
2023-11-30,9744.85,9775.34,9700.8,9774.65,294362274
2023-12-01,9815.14,9862.72,9776.14,9862.72,122843476
2023-12-04,9833.23,9859.5,9742.18,9753.38,94944686
2023-12-05,9726.94,9750.45,9668.41,9745.35,110637963
2023-12-07,9740.84,9864.18,9713.22,9847.39,102411075
2023-12-08,9847.19,9959.96,9838.07,9943.29,100792832
2023-12-11,9925.95,9925.95,9875.39,9911.54,84670371
2023-12-12,9881.22,9887.68,9795.84,9837.43,110951027
2023-12-13,9810.05,9831.22,9786.36,9789.62,82490595
2023-12-14,9883.31,9971.02,9883.31,9963.94,116271432
2023-12-15,10007.72,10043.88,9898.27,9935.07,164305384
2023-12-18,9909.73,9999.35,9906.52,9957.59,69747989
2023-12-19,9955.81,10044.13,9955.81,10028.99,83085789
2023-12-20,10051.67,10070.36,9992.52,10048.79,69074024
2023-12-21,10002.27,10015.59,9971.82,10015.59,57439230
2023-12-22,10015.7,10107.39,10015.7,10107.39,81113908
2023-12-27,10103.52,10204.77,10103.52,10168.12,85735902
2023-12-28,10166.92,10177.44,10102.98,10132.19,62564946
2023-12-29,10137.58,10159.8,10097.69,10097.69,103000980
2024-01-02,10126.53,10233.49,10126.53,10167.09,96227513
2024-01-03,10203.71,10203.71,10014.46,10051.55,82807959
2024-01-04,10099.04,10218.68,10099.04,10212.55,57740294
2024-01-05,10164.96,10285.32,10128.23,10271.21,62908001
2024-01-08,10243.57,10267.61,10156.28,10267.61,67037980
2024-01-09,10299.01,10312.73,10189.46,10227.43,78576370
2024-01-10,10200.16,10204.93,10169.87,10202.43,55431363
2024-01-11,10221.83,10226.56,10129.98,10132.04,73975519
2024-01-12,10160.12,10229.04,10160.12,10212.54,56989502
2024-01-15,10240.05,10259.88,10174.63,10180.52,62484666
2024-01-16,10123.48,10139.74,10080.15,10134.43,62092237
2024-01-17,10016.55,10016.55,9935.58,9969.73,64325896
2024-01-18,9959.87,9980.39,9922.58,9952.82,50767317
2024-01-19,9975.94,9987.48,9835.29,9843.33,69738606
2024-01-22,9895.33,9923.25,9856.64,9910.48,57345241
2024-01-23,9948.57,9979.84,9905.18,9951.81,52315716
2024-01-24,10019.38,10059.96,9990.89,10051.65,60559305
2024-01-25,10068.64,10163.13,10062.51,10157.38,90783295
2024-01-26,10183.14,10253.63,10110.88,10241.9,60483636
2024-01-29,10235.67,10239.36,10154.38,10239.36,64573054
2024-01-30,10265.26,10295.16,10190.76,10204.49,59422227
2024-01-31,10217.79,10247.13,10161.14,10167.38,68814270
2024-02-01,10139.66,10143.77,10053.81,10054.82,65706821
2024-02-02,10103.73,10110.62,10042.83,10042.83,51680098
2024-02-05,10002.54,10002.54,9875.11,9909.64,65966952
2024-02-06,9944.93,9963.38,9874.09,9956.86,50741056
2024-02-07,9938.9,9954.47,9891.42,9903.55,58176402
2024-02-08,9928.85,9945.14,9785.16,9834.79,75870355
2024-02-09,9821.18,9840.98,9736.41,9756.86,63152594
2024-02-12,9775.03,9811.05,9755.2,9776.29,64294595
2024-02-13,9780.16,9828.42,9657.89,9683.07,71949568
2024-02-14,9695.87,9708.77,9651.09,9688.81,157184748
2024-02-15,9715.21,9777.66,9708.4,9755.3,133443474
2024-02-16,9811.98,9926.16,9806.57,9924.48,78920881
2024-02-19,9914.64,9922.88,9864.81,9890.3,61077927
2024-02-20,9874.54,9908.45,9843.59,9888.8,60786582
2024-02-21,9881.7,9938.64,9871.82,9904.32,55557702
2024-02-22,9996.17,9999.85,9894.63,9894.63,66325993
2024-02-23,9911.35,9916.39,9847.43,9881.26,58878727
2024-02-26,9846.29,9860.17,9804.96,9827.35,52382602
2024-02-27,9844.25,9894.48,9833.04,9894.42,44026822
2024-02-28,9895.14,9906.33,9857.02,9894.1,42941718
2024-02-29,9903.67,9912.52,9807.82,9839.53,108236090
2024-03-01,9805.57,9853.77,9805.3,9849.62,56295079
2024-03-04,9858.19,9858.19,9759.97,9779.74,60034166
2024-03-05,9745.95,9767.36,9716.35,9731.37,77306477
2024-03-06,9733.78,9764.34,9719.47,9739.96,78230066
2024-03-07,9699.75,9860.29,9679.94,9816.43,64644291
2024-03-08,9836.12,9864.78,9801.09,9835.99,76142658
2024-03-11,9808.98,9832.13,9736.55,9772.42,77552015
2024-03-12,9782.16,9872.58,9747.25,9870.59,65762350
2024-03-13,9860.27,9891.84,9834.6,9845.68,57640025
2024-03-14,9858.91,9869.38,9770,9771.13,70562555
2024-03-15,9789.97,9819.73,9754.11,9757.96,132104869
2024-03-18,9770.77,9792.02,9693.96,9705.34,61698829
2024-03-19,9710.59,9795.46,9687.68,9795.46,62811527
2024-03-20,9789.05,9789.05,9741.34,9778.73,72468897
2024-03-21,9848.31,9874.63,9807.19,9856.48,50816845
2024-03-22,9722.68,9759.89,9699.37,9752.49,45846335
2024-03-25,9743.64,9765.16,9661.77,9765.16,38323221
2024-03-26,9752.63,9787.15,9660.42,9787.15,38482481
2024-03-27,9755.95,9817.63,9726.21,9797.77,36455672
2024-03-28,9787.97,9800.14,9706.55,9746.89,47691442
2024-04-02,9772.03,9821.11,9717.72,9727.72,52326259
2024-04-03,9751.34,9798.8,9733.12,9785.12,44298601
2024-04-04,9816.49,9905.84,9803.04,9893.12,44791756
2024-04-05,9825.7,9920.71,9821.36,9896,56075679
2024-04-08,9905.92,9954.65,9872.14,9935.87,46682848
2024-04-09,9935.71,10021.2,9920.91,9957.61,47799337
2024-04-10,10026.6,10092.06,9916.32,9948.45,59362940
2024-04-11,9968.51,9983.62,9899.82,9924.63,52004114
2024-04-12,9976.85,10016.08,9899.85,9903.21,44922638
2024-04-15,9925.84,9966.82,9836.85,9839.12,43965881
2024-04-16,9781,9793.05,9702.11,9742.59,58736705
2024-04-17,9767.3,9815.91,9724.99,9735.18,47599781
2024-04-18,9751.46,9773.97,9692.84,9768.28,64957568
2024-04-19,9734.85,9844.1,9721.97,9837.57,52064257
2024-04-22,9874.05,9958.68,9865.6,9942.26,49355183
2024-04-23,9969.61,9983.61,9937.82,9978.25,54227139
2024-04-24,10014.17,10020.65,9919.7,9925.43,49265711
2024-04-25,9942.46,9942.47,9705.01,9726.3,64548566
2024-04-26,9772.68,9905.4,9770.88,9834.91,47994221
2024-04-29,9853.62,9903.36,9853.62,9892.24,46767238
2024-04-30,9891.75,9923.62,9837.14,9855.52,50105663
2024-05-02,9870.05,9929.4,9826.52,9907.12,46992407
2024-05-03,9943.25,10034.59,9943.25,9966.99,37755431
2024-05-06,9985.77,10079.68,9970.34,10079.68,32335076
2024-05-07,10106.58,10120.2,10059.45,10110.9,44331927
2024-05-08,10122.73,10165.13,10071.96,10109.49,43317227
2024-05-10,10197.84,10295.29,10197.84,10270.49,50851790
2024-05-13,10285.33,10312.22,10252.3,10312.22,39797992
2024-05-14,10315.66,10424.18,10308.34,10371.23,63221708
2024-05-15,10391.52,10404.95,10302.4,10312.73,57243882
2024-05-16,10306.87,10390.89,10304.39,10390.89,43632782
2024-05-17,10381.54,10410.39,10338.71,10385,42448653
2024-05-20,10413.6,10445.17,10404.55,10415.07,36162007
2024-05-21,10407.32,10410.7,10347.63,10391.95,38319614
2024-05-22,10381.34,10393.02,10354.05,10377.07,38020499
2024-05-23,10371.38,10417.75,10318.27,10339.96,30273035
2024-05-24,10282.17,10327.37,10274.18,10319.5,27638731
2024-05-27,10318.32,10364.91,10314.94,10363.41,22327280
2024-05-28,10382.41,10400.63,10321.1,10338.69,28753829
2024-05-29,10307.27,10308.38,10176.77,10178.48,40807326
2024-05-30,10148.08,10238.46,10143.67,10222.39,32775151
2024-05-31,10224.3,10268.52,10219.6,10244.5,137675456
2024-06-03,10297.74,10359.13,10261.71,10273.2,38794157
2024-06-04,10265.43,10281.52,10149.11,10179.74,37569776
2024-06-05,10210.98,10231.91,10178.24,10210.32,32121581
2024-06-06,10239.46,10247.09,10172.55,10214.86,27748304
2024-06-07,10206.73,10223.87,10134.96,10187.1,33286166
2024-06-10,10167.29,10181.3,10105.82,10161.47,31702517
2024-06-11,10169.05,10174.92,10045.18,10094.73,34542828
2024-06-12,10111.63,10238.34,10102.91,10229.4,37591838
2024-06-13,10204.42,10213.05,10113.48,10120.99,41478928
2024-06-14,10121.88,10127.7,9936.96,9988.33,46940517
2024-06-17,9977.16,10020.01,9927.19,9998.89,33884881
2024-06-18,10029.98,10074.55,10003.92,10074.55,33807709
2024-06-19,10059.3,10084.08,9991.68,9994.16,35958792
2024-06-20,9988.77,10096.63,9983.7,10096.63,78265948
2024-06-24,9974.17,10127.18,9974.17,10120.56,41186774
2024-06-25,10093.57,10095.39,10020.09,10047.21,31216726
2024-06-26,10066.07,10079.15,9916.27,9937.63,34690900
2024-06-27,9927.92,9975.71,9907.27,9974.99,27287956
2024-06-28,9995,10044.54,9914.17,9937.44,45772572
2024-07-01,10015.61,10103.52,10015.61,10076.34,34930594
2024-07-02,10042.44,10049.59,9968.86,10002.95,30252593
2024-07-03,10037.68,10071.61,10019.71,10050.18,33311074
2024-07-04,10071,10111.43,10069.65,10103.74,20056105
2024-07-05,10110.5,10137.85,10020.88,10028.91,27691066
2024-07-08,10007.29,10025.95,9960.45,9968.71,31903340
2024-07-09,9954.76,9954.76,9833.48,9844.89,32962523
2024-07-10,9852.87,9902.2,9829.66,9902.2,30898869
2024-07-11,9921.81,9963.12,9883.1,9952.98,27403883
2024-07-12,9952.63,10022.24,9922.35,10019.23,37949551
2024-07-15,9970.02,9970.02,9871.55,9893.46,34715470
2024-07-16,9858.27,9862.78,9806.7,9847.11,32536651
2024-07-17,9824.18,9868.69,9781.3,9860.11,33602328
2024-07-18,9827.17,9871.66,9767.23,9857.08,62749994
2024-07-19,9848.45,9852.27,9759.86,9780.28,46557641
2024-07-22,9807.48,9940.8,9807.48,9905.67,42866766
2024-07-23,9889.39,9889.39,9817.86,9818.94,30785073
2024-07-24,9777.61,9777.61,9689.36,9714.78,39403193
2024-07-25,9609.52,9753.12,9601.63,9747.23,42087290
2024-07-26,9757.04,9862.75,9757.04,9848.11,35513794
2024-07-29,9867.49,9950.44,9867.49,9892.65,30617440
2024-07-30,9900.67,9978.95,9897.27,9966.79,33864729
2024-07-31,9994.05,10039.08,9982.57,9982.58,45795929
2024-08-01,9973.56,10023.55,9896.27,9901.17,39795667
2024-08-02,9827.98,9827.98,9651.3,9656.59,46382973
2024-08-05,9410.82,9477.18,9316.31,9429.11,63733275
2024-08-06,9494.7,9576.59,9402.98,9453.33,37899595
2024-08-07,9542.75,9684.97,9536.15,9658.37,37866787
2024-08-08,9627.88,9722.56,9585.06,9713.81,33669690
2024-08-09,9744.11,9788.64,9689.61,9738.36,28114031
2024-08-12,9761.13,9782.68,9721.09,9738.63,21987090
2024-08-13,9767.24,9821.5,9729.7,9821.5,33644282
2024-08-14,9856.75,9871.19,9824.45,9844.74,25316740
2024-08-15,9889.41,9972.59,9867.86,9942.78,38298163
2024-08-16,9945.14,9946.9,9898.91,9940.51,32249557
2024-08-19,9950.93,10049.86,9950.93,10032.59,29757044
2024-08-20,10053.41,10078.14,9990.09,9990.09,27829441
2024-08-21,10001.11,10040.56,9993.46,10032.97,23760793
2024-08-22,10030.28,10059.7,10002.35,10038.36,26888440
2024-08-23,10045.85,10126.18,10045.85,10125.54,22964002
2024-08-26,10101.91,10123.28,10083.52,10105.11,17847775
2024-08-27,10119.07,10148,10095.86,10095.86,27028299
2024-08-28,10092.4,10117.52,10088.8,10093.01,28521607
2024-08-29,10125.02,10250.96,10125.02,10210.8,51482215
2024-08-30,10218.82,10254.95,10215.75,10248.13,62681015
2024-09-02,10240.99,10284.46,10209.29,10271.69,25757118
2024-09-03,10271.95,10303.38,10165.52,10184.95,40213800
2024-09-04,10059.45,10080.73,10022.21,10045.13,34835235
2024-09-05,10034.09,10097.12,10025.93,10025.93,28347650
2024-09-06,9997.59,10004.77,9887.66,9887.66,34153245
2024-09-09,9909.97,9955.02,9909.97,9928.47,29619840
2024-09-10,9926.39,9979.22,9864.92,9878.46,28380698
2024-09-11,9892.3,9908.59,9744.9,9769.34,37042521
2024-09-12,9834.88,9894.55,9784.63,9808.06,33633892
2024-09-13,9820.62,9892.52,9820.62,9875.25,30013208
2024-09-16,9857.97,9892.95,9851.55,9863.58,27810493
2024-09-17,9883.8,9962.64,9883.8,9949.04,33742069
2024-09-18,9951.2,9951.2,9917.86,9946.87,29238169
2024-09-19,10014.6,10094.78,9973.88,10064.97,34938732
2024-09-20,10070.59,10091.75,9936.44,9975.48,69696839
2024-09-23,10004.38,10012.1,9943,9999.25,28734543
2024-09-24,10086.38,10127.57,10073.6,10121.4,32565683
2024-09-25,10115.48,10182.32,10115.48,10164.63,34447259
2024-09-26,10253.45,10344.29,10231.45,10321.21,46103598
2024-09-27,10334.29,10364.9,10324.66,10346.96,39151090
2024-09-30,10333.93,10388.61,10293.09,10332.24,41887903
2024-10-01,10313.94,10345.58,10226.3,10234.9,36754855
2024-10-02,10245.18,10262.67,10200.96,10249.45,29397979
2024-10-03,10227.2,10266.12,10153.14,10166.48,32549028
2024-10-04,10175.72,10265.31,10170.04,10236.32,32410248
2024-10-07,10257.95,10260.64,10168.22,10228.02,30647874
2024-10-08,10136.74,10140.04,10073.92,10122.37,34251786
2024-10-09,10142.99,10179.24,10126.63,10165.17,54193956
2024-10-10,10187.29,10198.65,10094.55,10120.99,27648788
2024-10-11,10121.66,10171.41,10121.66,10153.31